date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-07-18 09:30:00,18.55,19.19,18.55,19.12,32100.0,18.55,19.19,18.55,19.12,32100.0
2012-07-18 10:00:00,19.1,19.2,19.04,19.08,66800.0,19.1,19.2,19.04,19.08,66800.0
2012-07-18 10:30:00,19.07,19.24,18.99,19.21,30300.0,19.07,19.24,18.99,19.21,30300.0
2012-07-18 11:00:00,19.2,19.38,19.17,19.32,86100.0,19.2,19.38,19.17,19.32,86100.0
2012-07-18 11:30:00,19.32,19.38,19.27,19.3,53700.0,19.32,19.38,19.27,19.3,53700.0
2012-07-18 12:00:00,19.3,19.34,19.26,19.3,73000.0,19.3,19.34,19.26,19.3,73000.0
2012-07-18 12:30:00,19.29,19.31,19.22,19.22,25900.0,19.29,19.31,19.22,19.22,25900.0
2012-07-18 13:00:00,19.22,19.37,19.22,19.3,85900.0,19.22,19.37,19.22,19.3,85900.0
2012-07-18 13:30:00,19.29,19.31,19.13,19.16,20900.0,19.29,19.31,19.13,19.16,20900.0
2012-07-18 14:00:00,19.17,19.24,19.15,19.2,15900.0,19.17,19.24,19.15,19.2,15900.0
2012-07-18 14:30:00,19.2,19.21,19.07,19.1,59200.0,19.2,19.21,19.07,19.1,59200.0
2012-07-18 15:00:00,19.12,19.22,19.12,19.22,68300.0,19.12,19.22,19.12,19.22,68300.0
2012-07-18 15:30:00,19.22,19.34,19.22,19.25,64100.0,19.22,19.34,19.22,19.25,64100.0
2012-07-19 09:30:00,19.34,19.73,19.3,19.7,47500.0,19.34,19.73,19.3,19.7,47500.0
2012-07-19 10:00:00,19.68,19.71,19.57,19.69,48100.0,19.68,19.71,19.57,19.69,48100.0
2012-07-19 10:30:00,19.68,19.96,19.64,19.94,45800.0,19.68,19.96,19.64,19.94,45800.0
2012-07-19 11:00:00,19.93,20.02,19.86,19.9,45000.0,19.93,20.02,19.86,19.9,45000.0
2012-07-19 11:30:00,19.89,20.03,19.86,19.93,62500.0,19.89,20.03,19.86,19.93,62500.0
2012-07-19 12:00:00,19.93,19.93,19.78,19.84,43800.0,19.93,19.93,19.78,19.84,43800.0
2012-07-19 12:30:00,19.81,19.83,19.75,19.78,17000.0,19.81,19.83,19.75,19.78,17000.0
2012-07-19 13:00:00,19.78,19.82,19.76,19.76,16800.0,19.78,19.82,19.76,19.76,16800.0
2012-07-19 13:30:00,19.77,19.78,19.58,19.63,47700.0,19.77,19.78,19.58,19.63,47700.0
2012-07-19 14:00:00,19.65,19.71,19.59,19.63,15900.0,19.65,19.71,19.59,19.63,15900.0
2012-07-19 14:30:00,19.62,19.74,19.61,19.71,13600.0,19.62,19.74,19.61,19.71,13600.0
2012-07-19 15:00:00,19.71,19.84,19.68,19.81,43200.0,19.71,19.84,19.68,19.81,43200.0
2012-07-19 15:30:00,19.82,19.86,19.76,19.76,81400.0,19.82,19.86,19.76,19.76,81400.0
2012-07-20 09:30:00,19.64,20.03,19.64,19.72,129000.0,19.64,20.03,19.64,19.72,129000.0
2012-07-20 10:00:00,19.71,19.79,19.69,19.72,17700.0,19.71,19.79,19.69,19.72,17700.0
2012-07-20 10:30:00,19.71,19.72,19.57,19.59,36500.0,19.71,19.72,19.57,19.59,36500.0
2012-07-20 11:00:00,19.6,19.82,19.59,19.61,22200.0,19.6,19.82,19.59,19.61,22200.0
2012-07-20 11:30:00,19.61,19.68,19.59,19.63,18100.0,19.61,19.68,19.59,19.63,18100.0
2012-07-20 12:00:00,19.62,19.62,19.55,19.61,52200.0,19.62,19.62,19.55,19.61,52200.0
2012-07-20 12:30:00,19.61,19.65,19.58,19.64,41600.0,19.61,19.65,19.58,19.64,41600.0
2012-07-20 13:00:00,19.63,19.64,19.6,19.63,24300.0,19.63,19.64,19.6,19.63,24300.0
2012-07-20 13:30:00,19.63,19.63,19.59,19.62,9900.0,19.63,19.63,19.59,19.62,9900.0
2012-07-20 14:00:00,19.62,19.65,19.6,19.61,9100.0,19.62,19.65,19.6,19.61,9100.0
2012-07-20 14:30:00,19.6,19.72,19.59,19.63,35700.0,19.6,19.72,19.59,19.63,35700.0
2012-07-20 15:00:00,19.63,19.63,19.54,19.56,19200.0,19.63,19.63,19.54,19.56,19200.0
2012-07-20 15:30:00,19.54,19.59,19.51,19.54,56700.0,19.54,19.59,19.51,19.54,56700.0
2012-07-23 09:30:00,18.9,19.02,18.13,18.36,86600.0,18.9,19.02,18.13,18.36,86600.0
2012-07-23 10:00:00,18.37,18.4,18.09,18.16,75800.0,18.37,18.4,18.09,18.16,75800.0
2012-07-23 10:30:00,18.15,18.37,18.14,18.33,67900.0,18.15,18.37,18.14,18.33,67900.0
2012-07-23 11:00:00,18.35,18.42,18.29,18.39,49900.0,18.35,18.42,18.29,18.39,49900.0
2012-07-23 11:30:00,18.4,18.48,18.35,18.43,45000.0,18.4,18.48,18.35,18.43,45000.0
2012-07-23 12:00:00,18.46,18.51,18.41,18.49,24900.0,18.46,18.51,18.41,18.49,24900.0
2012-07-23 12:30:00,18.48,18.59,18.43,18.5,44500.0,18.48,18.59,18.43,18.5,44500.0
2012-07-23 13:00:00,18.51,18.58,18.5,18.55,62700.0,18.51,18.58,18.5,18.55,62700.0
2012-07-23 13:30:00,18.55,18.71,18.55,18.71,26400.0,18.55,18.71,18.55,18.71,26400.0
2012-07-23 14:00:00,18.71,18.73,18.66,18.7,54200.0,18.71,18.73,18.66,18.7,54200.0
2012-07-23 14:30:00,18.7,18.8,18.69,18.77,47800.0,18.7,18.8,18.69,18.77,47800.0
2012-07-23 15:00:00,18.77,18.9,18.73,18.89,36200.0,18.77,18.9,18.73,18.89,36200.0
2012-07-23 15:30:00,18.89,18.9,18.77,18.78,88300.0,18.89,18.9,18.77,18.78,88300.0
2012-07-24 09:30:00,18.83,18.89,18.56,18.56,19100.0,18.83,18.89,18.56,18.56,19100.0
2012-07-24 10:00:00,18.56,18.61,18.27,18.31,51300.0,18.56,18.61,18.27,18.31,51300.0
2012-07-24 10:30:00,18.31,18.41,18.24,18.25,38800.0,18.31,18.41,18.24,18.25,38800.0
2012-07-24 11:00:00,18.26,18.44,18.25,18.29,38400.0,18.26,18.44,18.25,18.29,38400.0
2012-07-24 11:30:00,18.3,18.31,18.16,18.16,44700.0,18.3,18.31,18.16,18.16,44700.0
2012-07-24 12:00:00,18.15,18.15,17.93,18.0,79300.0,18.15,18.15,17.93,18.0,79300.0
2012-07-24 12:30:00,18.0,18.2,17.93,18.2,59900.0,18.0,18.2,17.93,18.2,59900.0
2012-07-24 13:00:00,18.2,18.2,18.03,18.06,39600.0,18.2,18.2,18.03,18.06,39600.0
2012-07-24 13:30:00,18.05,18.18,18.02,18.13,47500.0,18.05,18.18,18.02,18.13,47500.0
2012-07-24 14:00:00,18.13,18.17,18.07,18.12,40200.0,18.13,18.17,18.07,18.12,40200.0
2012-07-24 14:30:00,18.12,18.19,18.07,18.14,45800.0,18.12,18.19,18.07,18.14,45800.0
2012-07-24 15:00:00,18.13,18.24,18.09,18.24,78900.0,18.13,18.24,18.09,18.24,78900.0
2012-07-24 15:30:00,18.24,18.37,18.2,18.28,241700.0,18.24,18.37,18.2,18.28,241700.0
2012-07-25 09:30:00,18.36,18.62,18.15,18.55,38200.0,18.36,18.62,18.15,18.55,38200.0
2012-07-25 10:00:00,18.53,18.53,18.26,18.44,31600.0,18.53,18.53,18.26,18.44,31600.0
2012-07-25 10:30:00,18.42,18.43,18.31,18.35,41000.0,18.42,18.43,18.31,18.35,41000.0
2012-07-25 11:00:00,18.35,18.43,18.31,18.38,48700.0,18.35,18.43,18.31,18.38,48700.0
2012-07-25 11:30:00,18.37,18.5,18.37,18.48,63700.0,18.37,18.5,18.37,18.48,63700.0
2012-07-25 12:00:00,18.48,18.6,18.45,18.56,66000.0,18.48,18.6,18.45,18.56,66000.0
2012-07-25 12:30:00,18.55,18.61,18.53,18.54,38900.0,18.55,18.61,18.53,18.54,38900.0
2012-07-25 13:00:00,18.54,18.64,18.54,18.63,20700.0,18.54,18.64,18.54,18.63,20700.0
2012-07-25 13:30:00,18.62,18.71,18.61,18.71,15400.0,18.62,18.71,18.61,18.71,15400.0
2012-07-25 14:00:00,18.69,18.73,18.63,18.73,18300.0,18.69,18.73,18.63,18.73,18300.0
2012-07-25 14:30:00,18.71,18.81,18.71,18.76,36800.0,18.71,18.81,18.71,18.76,36800.0
2012-07-25 15:00:00,18.75,18.8,18.69,18.75,94200.0,18.75,18.8,18.69,18.75,94200.0
2012-07-25 15:30:00,18.75,18.79,18.65,18.75,165800.0,18.75,18.79,18.65,18.75,165800.0
2012-07-26 09:30:00,19.56,22.91,19.56,21.56,594800.0,19.56,22.91,19.56,21.56,594800.0
2012-07-26 10:00:00,21.59,21.6,20.81,20.87,235500.0,21.59,21.6,20.81,20.87,235500.0
2012-07-26 10:30:00,20.91,21.24,20.9,21.04,300800.0,20.91,21.24,20.9,21.04,300800.0
2012-07-26 11:00:00,21.04,21.12,20.85,20.89,264600.0,21.04,21.12,20.85,20.89,264600.0
2012-07-26 11:30:00,20.9,20.9,20.37,20.6,247200.0,20.9,20.9,20.37,20.6,247200.0
2012-07-26 12:00:00,20.55,20.56,19.95,19.96,284800.0,20.55,20.56,19.95,19.96,284800.0
2012-07-26 12:30:00,19.98,20.01,19.95,19.99,623900.0,19.98,20.01,19.95,19.99,623900.0
2012-07-26 13:00:00,19.99,20.25,19.96,20.19,295300.0,19.99,20.25,19.96,20.19,295300.0
2012-07-26 13:30:00,20.2,20.41,20.14,20.3,208900.0,20.2,20.41,20.14,20.3,208900.0
2012-07-26 14:00:00,20.31,20.38,20.29,20.36,85000.0,20.31,20.38,20.29,20.36,85000.0
2012-07-26 14:30:00,20.35,20.73,20.34,20.59,123300.0,20.35,20.73,20.34,20.59,123300.0
2012-07-26 15:00:00,20.58,20.65,20.49,20.61,174000.0,20.58,20.65,20.49,20.61,174000.0
2012-07-26 15:30:00,20.61,20.99,20.59,20.76,510700.0,20.61,20.99,20.59,20.76,510700.0
2012-07-27 09:30:00,20.75,21.15,20.75,21.1,97000.0,20.75,21.15,20.75,21.1,97000.0
2012-07-27 10:00:00,21.11,21.25,21.02,21.23,132400.0,21.11,21.25,21.02,21.23,132400.0
2012-07-27 10:30:00,21.23,21.51,21.22,21.48,180900.0,21.23,21.51,21.22,21.48,180900.0
2012-07-27 11:00:00,21.5,21.59,21.35,21.35,131400.0,21.5,21.59,21.35,21.35,131400.0
2012-07-27 11:30:00,21.34,21.39,21.15,21.39,99100.0,21.34,21.39,21.15,21.39,99100.0
2012-07-27 12:00:00,21.39,21.4,21.29,21.32,86900.0,21.39,21.4,21.29,21.32,86900.0
2012-07-27 12:30:00,21.34,21.49,21.34,21.49,63000.0,21.34,21.49,21.34,21.49,63000.0
2012-07-27 13:00:00,21.49,21.51,21.36,21.44,101700.0,21.49,21.51,21.36,21.44,101700.0
2012-07-27 13:30:00,21.44,21.52,21.34,21.38,135600.0,21.44,21.52,21.34,21.38,135600.0
2012-07-27 14:00:00,21.38,21.4,21.15,21.16,140200.0,21.38,21.4,21.15,21.16,140200.0
2012-07-27 14:30:00,21.16,21.29,21.16,21.27,102600.0,21.16,21.29,21.16,21.27,102600.0
2012-07-27 15:00:00,21.27,21.57,21.26,21.57,91100.0,21.27,21.57,21.26,21.57,91100.0
2012-07-27 15:30:00,21.57,21.76,21.53,21.69,390600.0,21.57,21.76,21.53,21.69,390600.0
2012-07-30 09:30:00,21.7,21.95,21.55,21.71,87200.0,21.7,21.95,21.55,21.71,87200.0
2012-07-30 10:00:00,21.7,21.85,21.62,21.75,91900.0,21.7,21.85,21.62,21.75,91900.0
2012-07-30 10:30:00,21.75,21.75,21.47,21.47,36200.0,21.75,21.75,21.47,21.47,36200.0
2012-07-30 11:00:00,21.48,21.69,21.47,21.55,56800.0,21.48,21.69,21.47,21.55,56800.0
2012-07-30 11:30:00,21.55,21.59,21.44,21.46,30400.0,21.55,21.59,21.44,21.46,30400.0
2012-07-30 12:00:00,21.45,21.5,21.4,21.44,49100.0,21.45,21.5,21.4,21.44,49100.0
2012-07-30 12:30:00,21.43,21.59,21.39,21.43,44400.0,21.43,21.59,21.39,21.43,44400.0
2012-07-30 13:00:00,21.42,21.55,21.39,21.49,25800.0,21.42,21.55,21.39,21.49,25800.0
2012-07-30 13:30:00,21.49,21.52,21.38,21.4,22500.0,21.49,21.52,21.38,21.4,22500.0
2012-07-30 14:00:00,21.4,21.5,21.38,21.49,27100.0,21.4,21.5,21.38,21.49,27100.0
2012-07-30 14:30:00,21.48,21.71,21.48,21.7,49400.0,21.48,21.71,21.48,21.7,49400.0
2012-07-30 15:00:00,21.7,21.74,21.57,21.74,57300.0,21.7,21.74,21.57,21.74,57300.0
2012-07-30 15:30:00,21.73,21.76,21.6,21.62,109600.0,21.73,21.76,21.6,21.62,109600.0
2012-07-31 09:30:00,21.52,21.84,21.47,21.53,51800.0,21.52,21.84,21.47,21.53,51800.0
2012-07-31 10:00:00,21.56,21.69,21.36,21.59,28800.0,21.56,21.69,21.36,21.59,28800.0
2012-07-31 10:30:00,21.57,21.73,21.54,21.61,36900.0,21.57,21.73,21.54,21.61,36900.0
2012-07-31 11:00:00,21.64,21.78,21.6,21.75,29000.0,21.64,21.78,21.6,21.75,29000.0
2012-07-31 11:30:00,21.73,21.74,21.65,21.71,25700.0,21.73,21.74,21.65,21.71,25700.0
2012-07-31 12:00:00,21.69,21.7,21.56,21.65,77100.0,21.69,21.7,21.56,21.65,77100.0
2012-07-31 12:30:00,21.65,21.71,21.61,21.68,33100.0,21.65,21.71,21.61,21.68,33100.0
2012-07-31 13:00:00,21.67,21.78,21.63,21.76,32600.0,21.67,21.78,21.63,21.76,32600.0
2012-07-31 13:30:00,21.76,21.77,21.64,21.69,31300.0,21.76,21.77,21.64,21.69,31300.0
2012-07-31 14:00:00,21.68,21.74,21.66,21.71,32600.0,21.68,21.74,21.66,21.71,32600.0
2012-07-31 14:30:00,21.71,21.73,21.64,21.65,62400.0,21.71,21.73,21.64,21.65,62400.0
2012-07-31 15:00:00,21.66,21.66,21.6,21.66,90500.0,21.66,21.66,21.6,21.66,90500.0
2012-07-31 15:30:00,21.66,21.66,21.51,21.53,186500.0,21.66,21.66,21.51,21.53,186500.0
2012-08-01 09:30:00,21.72,21.96,21.46,21.69,33300.0,21.72,21.96,21.46,21.69,33300.0
2012-08-01 10:00:00,21.66,21.83,21.61,21.64,79000.0,21.66,21.83,21.61,21.64,79000.0
2012-08-01 10:30:00,21.64,21.76,21.62,21.67,43100.0,21.64,21.76,21.62,21.67,43100.0
2012-08-01 11:00:00,21.7,21.75,21.59,21.74,48400.0,21.7,21.75,21.59,21.74,48400.0
2012-08-01 11:30:00,21.73,21.75,21.68,21.74,18800.0,21.73,21.75,21.68,21.74,18800.0
2012-08-01 12:00:00,21.71,21.75,21.7,21.74,22300.0,21.71,21.75,21.7,21.74,22300.0
2012-08-01 12:30:00,21.75,21.75,21.69,21.73,22700.0,21.75,21.75,21.69,21.73,22700.0
2012-08-01 13:00:00,21.73,21.75,21.68,21.72,31700.0,21.73,21.75,21.68,21.72,31700.0
2012-08-01 13:30:00,21.71,21.81,21.69,21.75,66700.0,21.71,21.81,21.69,21.75,66700.0
2012-08-01 14:00:00,21.76,21.77,21.53,21.77,72700.0,21.76,21.77,21.53,21.77,72700.0
2012-08-01 14:30:00,21.75,21.75,21.57,21.59,27400.0,21.75,21.75,21.57,21.59,27400.0
2012-08-01 15:00:00,21.59,21.78,21.57,21.74,65300.0,21.59,21.78,21.57,21.74,65300.0
2012-08-01 15:30:00,21.74,21.74,21.42,21.49,285700.0,21.74,21.74,21.42,21.49,285700.0
2012-08-02 09:30:00,21.24,21.77,21.09,21.3,117300.0,21.24,21.77,21.09,21.3,117300.0
2012-08-02 10:00:00,21.3,21.59,21.2,21.57,61600.0,21.3,21.59,21.2,21.57,61600.0
2012-08-02 10:30:00,21.59,21.59,21.25,21.26,60600.0,21.59,21.59,21.25,21.26,60600.0
2012-08-02 11:00:00,21.27,21.3,21.09,21.23,82200.0,21.27,21.3,21.09,21.23,82200.0
2012-08-02 11:30:00,21.23,21.23,21.05,21.13,55800.0,21.23,21.23,21.05,21.13,55800.0
2012-08-02 12:00:00,21.12,21.16,21.04,21.05,65300.0,21.12,21.16,21.04,21.05,65300.0
2012-08-02 12:30:00,21.04,21.05,20.92,21.05,59300.0,21.04,21.05,20.92,21.05,59300.0
2012-08-02 13:00:00,21.04,21.04,20.89,20.91,70900.0,21.04,21.04,20.89,20.91,70900.0
2012-08-02 13:30:00,20.91,20.92,20.73,20.75,103300.0,20.91,20.92,20.73,20.75,103300.0
2012-08-02 14:00:00,20.75,20.94,20.71,20.92,66400.0,20.75,20.94,20.71,20.92,66400.0
2012-08-02 14:30:00,20.92,21.36,20.92,21.29,78400.0,20.92,21.36,20.92,21.29,78400.0
2012-08-02 15:00:00,21.3,21.38,21.26,21.33,41800.0,21.3,21.38,21.26,21.33,41800.0
2012-08-02 15:30:00,21.32,21.42,21.28,21.4,137200.0,21.32,21.42,21.28,21.4,137200.0
2012-08-03 09:30:00,21.9,21.99,21.66,21.76,141200.0,21.9,21.99,21.66,21.76,141200.0
2012-08-03 10:00:00,21.77,22.0,21.74,21.94,120200.0,21.77,22.0,21.74,21.94,120200.0
2012-08-03 10:30:00,21.95,21.96,21.8,21.95,45300.0,21.95,21.96,21.8,21.95,45300.0
2012-08-03 11:00:00,21.97,22.11,21.94,22.03,75300.0,21.97,22.11,21.94,22.03,75300.0
2012-08-03 11:30:00,22.04,22.15,21.96,22.15,26800.0,22.04,22.15,21.96,22.15,26800.0
2012-08-03 12:00:00,22.15,22.19,21.97,22.01,68100.0,22.15,22.19,21.97,22.01,68100.0
2012-08-03 12:30:00,22.01,22.02,21.75,21.86,58600.0,22.01,22.02,21.75,21.86,58600.0
2012-08-03 13:00:00,21.86,21.89,21.71,21.72,71400.0,21.86,21.89,21.71,21.72,71400.0
2012-08-03 13:30:00,21.72,21.88,21.72,21.8,37900.0,21.72,21.88,21.72,21.8,37900.0
2012-08-03 14:00:00,21.81,21.85,21.73,21.83,58400.0,21.81,21.85,21.73,21.83,58400.0
2012-08-03 14:30:00,21.82,21.82,21.75,21.8,47700.0,21.82,21.82,21.75,21.8,47700.0
2012-08-03 15:00:00,21.8,21.93,21.75,21.87,70700.0,21.8,21.93,21.75,21.87,70700.0
2012-08-03 15:30:00,21.88,22.02,21.83,21.89,113000.0,21.88,22.02,21.83,21.89,113000.0
2012-08-06 09:30:00,22.03,22.44,21.87,22.36,55700.0,22.03,22.44,21.87,22.36,55700.0
2012-08-06 10:00:00,22.35,22.5,22.31,22.42,80500.0,22.35,22.5,22.31,22.42,80500.0
2012-08-06 10:30:00,22.44,22.49,22.19,22.3,34600.0,22.44,22.49,22.19,22.3,34600.0
2012-08-06 11:00:00,22.32,22.33,22.08,22.13,108800.0,22.32,22.33,22.08,22.13,108800.0
2012-08-06 11:30:00,22.13,22.22,22.1,22.13,27700.0,22.13,22.22,22.1,22.13,27700.0
2012-08-06 12:00:00,22.13,22.14,22.08,22.11,26300.0,22.13,22.14,22.08,22.11,26300.0
2012-08-06 12:30:00,22.12,22.24,22.08,22.2,106800.0,22.12,22.24,22.08,22.2,106800.0
2012-08-06 13:00:00,22.19,22.19,22.06,22.06,47800.0,22.19,22.19,22.06,22.06,47800.0
2012-08-06 13:30:00,22.07,22.07,21.98,22.0,58500.0,22.07,22.07,21.98,22.0,58500.0
2012-08-06 14:00:00,22.01,22.04,21.97,22.02,60200.0,22.01,22.04,21.97,22.02,60200.0
2012-08-06 14:30:00,22.03,22.1,22.0,22.09,67800.0,22.03,22.1,22.0,22.09,67800.0
2012-08-06 15:00:00,22.1,22.17,22.09,22.14,43200.0,22.1,22.17,22.09,22.14,43200.0
2012-08-06 15:30:00,22.15,22.16,22.0,22.0,107300.0,22.15,22.16,22.0,22.0,107300.0
2012-08-07 09:30:00,22.16,22.5,22.16,22.46,27000.0,22.16,22.5,22.16,22.46,27000.0
2012-08-07 10:00:00,22.45,22.64,22.4,22.52,84700.0,22.45,22.64,22.4,22.52,84700.0
2012-08-07 10:30:00,22.48,22.59,22.46,22.54,39200.0,22.48,22.59,22.46,22.54,39200.0
2012-08-07 11:00:00,22.58,22.67,22.46,22.67,25800.0,22.58,22.67,22.46,22.67,25800.0
2012-08-07 11:30:00,22.67,22.81,22.6,22.77,40100.0,22.67,22.81,22.6,22.77,40100.0
2012-08-07 12:00:00,22.77,22.82,22.74,22.8,18000.0,22.77,22.82,22.74,22.8,18000.0
2012-08-07 12:30:00,22.8,22.8,22.62,22.64,41600.0,22.8,22.8,22.62,22.64,41600.0
2012-08-07 13:00:00,22.65,22.73,22.56,22.73,38700.0,22.65,22.73,22.56,22.73,38700.0
2012-08-07 13:30:00,22.72,22.77,22.63,22.65,26200.0,22.72,22.77,22.63,22.65,26200.0
2012-08-07 14:00:00,22.64,22.69,22.58,22.65,24600.0,22.64,22.69,22.58,22.65,24600.0
2012-08-07 14:30:00,22.65,22.68,22.53,22.57,48300.0,22.65,22.68,22.53,22.57,48300.0
2012-08-07 15:00:00,22.56,22.63,22.53,22.56,147600.0,22.56,22.63,22.53,22.56,147600.0
2012-08-07 15:30:00,22.56,22.56,22.36,22.38,209900.0,22.56,22.56,22.36,22.38,209900.0
2012-08-08 09:30:00,22.34,22.34,21.99,22.31,32900.0,22.34,22.34,21.99,22.31,32900.0
2012-08-08 10:00:00,22.32,22.37,22.17,22.17,53100.0,22.32,22.37,22.17,22.17,53100.0
2012-08-08 10:30:00,22.18,22.2,21.97,22.07,51400.0,22.18,22.2,21.97,22.07,51400.0
2012-08-08 11:00:00,22.07,22.46,22.07,22.46,27000.0,22.07,22.46,22.07,22.46,27000.0
2012-08-08 11:30:00,22.47,22.54,22.39,22.47,32000.0,22.47,22.54,22.39,22.47,32000.0
2012-08-08 12:00:00,22.47,22.54,22.45,22.53,18700.0,22.47,22.54,22.45,22.53,18700.0
2012-08-08 12:30:00,22.53,22.6,22.4,22.48,21000.0,22.53,22.6,22.4,22.48,21000.0
2012-08-08 13:00:00,22.49,22.59,22.47,22.55,68500.0,22.49,22.59,22.47,22.55,68500.0
2012-08-08 13:30:00,22.53,22.6,22.4,22.41,43200.0,22.53,22.6,22.4,22.41,43200.0
2012-08-08 14:00:00,22.41,22.49,22.36,22.46,31100.0,22.41,22.49,22.36,22.46,31100.0
2012-08-08 14:30:00,22.46,22.46,22.34,22.4,37100.0,22.46,22.46,22.34,22.4,37100.0
2012-08-08 15:00:00,22.4,22.51,22.4,22.5,62800.0,22.4,22.51,22.4,22.5,62800.0
2012-08-08 15:30:00,22.51,22.59,22.4,22.45,275500.0,22.51,22.59,22.4,22.45,275500.0
2012-08-09 09:30:00,22.53,22.82,22.5,22.6,37800.0,22.53,22.82,22.5,22.6,37800.0
2012-08-09 10:00:00,22.63,22.72,22.57,22.67,28200.0,22.63,22.72,22.57,22.67,28200.0
2012-08-09 10:30:00,22.67,22.75,22.64,22.73,23600.0,22.67,22.75,22.64,22.73,23600.0
2012-08-09 11:00:00,22.75,22.75,22.64,22.65,102800.0,22.75,22.75,22.64,22.65,102800.0
2012-08-09 11:30:00,22.66,22.67,22.37,22.43,60600.0,22.66,22.67,22.37,22.43,60600.0
2012-08-09 12:00:00,22.42,22.56,22.4,22.51,18400.0,22.42,22.56,22.4,22.51,18400.0
2012-08-09 12:30:00,22.51,22.57,22.38,22.57,21000.0,22.51,22.57,22.38,22.57,21000.0
2012-08-09 13:00:00,22.58,22.58,22.36,22.38,19400.0,22.58,22.58,22.36,22.38,19400.0
2012-08-09 13:30:00,22.38,22.5,22.35,22.45,18600.0,22.38,22.5,22.35,22.45,18600.0
2012-08-09 14:00:00,22.46,22.49,22.37,22.4,19700.0,22.46,22.49,22.37,22.4,19700.0
2012-08-09 14:30:00,22.43,22.47,22.4,22.45,16500.0,22.43,22.47,22.4,22.45,16500.0
2012-08-09 15:00:00,22.47,22.53,22.39,22.44,34800.0,22.47,22.53,22.39,22.44,34800.0
2012-08-09 15:30:00,22.42,22.49,22.39,22.46,72600.0,22.42,22.49,22.39,22.46,72600.0
2012-08-10 09:30:00,22.36,22.48,21.88,21.95,70800.0,22.36,22.48,21.88,21.95,70800.0
2012-08-10 10:00:00,21.98,22.16,21.96,22.03,76700.0,21.98,22.16,21.96,22.03,76700.0
2012-08-10 10:30:00,22.03,22.12,21.91,22.02,41200.0,22.03,22.12,21.91,22.02,41200.0
2012-08-10 11:00:00,22.02,22.06,21.9,22.01,77400.0,22.02,22.06,21.9,22.01,77400.0
2012-08-10 11:30:00,22.02,22.13,21.98,22.08,45400.0,22.02,22.13,21.98,22.08,45400.0
2012-08-10 12:00:00,22.07,22.08,21.96,22.0,43500.0,22.07,22.08,21.96,22.0,43500.0
2012-08-10 12:30:00,22.01,22.03,21.97,21.98,47400.0,22.01,22.03,21.97,21.98,47400.0
2012-08-10 13:00:00,22.0,22.04,21.95,22.02,44000.0,22.0,22.04,21.95,22.02,44000.0
2012-08-10 13:30:00,22.02,22.18,22.02,22.12,34900.0,22.02,22.18,22.02,22.12,34900.0
2012-08-10 14:00:00,22.12,22.15,22.11,22.15,28600.0,22.12,22.15,22.11,22.15,28600.0
2012-08-10 14:30:00,22.14,22.16,22.03,22.1,52100.0,22.14,22.16,22.03,22.1,52100.0
2012-08-10 15:00:00,22.11,22.14,22.08,22.09,47200.0,22.11,22.14,22.08,22.09,47200.0
2012-08-10 15:30:00,22.09,22.14,22.0,22.02,188200.0,22.09,22.14,22.0,22.02,188200.0
2012-08-13 09:30:00,22.05,22.24,21.93,22.05,31200.0,22.05,22.24,21.93,22.05,31200.0
2012-08-13 10:00:00,22.06,22.07,21.63,21.68,68600.0,22.06,22.07,21.63,21.68,68600.0
2012-08-13 10:30:00,21.69,21.95,21.62,21.82,36700.0,21.69,21.95,21.62,21.82,36700.0
2012-08-13 11:00:00,21.82,21.97,21.71,21.92,27900.0,21.82,21.97,21.71,21.92,27900.0
2012-08-13 11:30:00,21.91,21.99,21.88,21.92,27700.0,21.91,21.99,21.88,21.92,27700.0
2012-08-13 12:00:00,21.92,21.92,21.74,21.91,20500.0,21.92,21.92,21.74,21.91,20500.0
2012-08-13 12:30:00,21.92,22.06,21.83,21.98,29600.0,21.92,22.06,21.83,21.98,29600.0
2012-08-13 13:00:00,21.99,22.02,21.94,21.97,20300.0,21.99,22.02,21.94,21.97,20300.0
2012-08-13 13:30:00,21.98,22.07,21.96,21.97,31500.0,21.98,22.07,21.96,21.97,31500.0
2012-08-13 14:00:00,22.0,22.02,21.93,21.93,31400.0,22.0,22.02,21.93,21.93,31400.0
2012-08-13 14:30:00,21.93,21.97,21.92,21.93,31800.0,21.93,21.97,21.92,21.93,31800.0
2012-08-13 15:00:00,21.93,21.98,21.92,21.95,28200.0,21.93,21.98,21.92,21.95,28200.0
2012-08-13 15:30:00,21.94,21.99,21.9,21.93,101100.0,21.94,21.99,21.9,21.93,101100.0
2012-08-14 09:30:00,22.05,22.12,21.65,21.78,54100.0,22.05,22.12,21.65,21.78,54100.0
2012-08-14 10:00:00,21.75,21.78,21.55,21.55,56100.0,21.75,21.78,21.55,21.55,56100.0
2012-08-14 10:30:00,21.56,21.7,21.56,21.63,65300.0,21.56,21.7,21.56,21.63,65300.0
2012-08-14 11:00:00,21.66,21.76,21.59,21.73,67800.0,21.66,21.76,21.59,21.73,67800.0
2012-08-14 11:30:00,21.76,21.82,21.68,21.72,34400.0,21.76,21.82,21.68,21.72,34400.0
2012-08-14 12:00:00,21.73,21.73,21.59,21.65,17900.0,21.73,21.73,21.59,21.65,17900.0
2012-08-14 12:30:00,21.66,21.72,21.56,21.65,57600.0,21.66,21.72,21.56,21.65,57600.0
2012-08-14 13:00:00,21.64,21.65,21.52,21.56,23600.0,21.64,21.65,21.52,21.56,23600.0
2012-08-14 13:30:00,21.56,21.59,21.54,21.58,16100.0,21.56,21.59,21.54,21.58,16100.0
2012-08-14 14:00:00,21.59,21.68,21.56,21.62,39600.0,21.59,21.68,21.56,21.62,39600.0
2012-08-14 14:30:00,21.63,21.68,21.5,21.61,40700.0,21.63,21.68,21.5,21.61,40700.0
2012-08-14 15:00:00,21.61,21.67,21.55,21.66,32500.0,21.61,21.67,21.55,21.66,32500.0
2012-08-14 15:30:00,21.65,21.65,21.46,21.55,135200.0,21.65,21.65,21.46,21.55,135200.0
2012-08-15 09:30:00,21.51,21.65,21.51,21.59,29300.0,21.51,21.65,21.51,21.59,29300.0
2012-08-15 10:00:00,21.62,21.63,21.47,21.51,43100.0,21.62,21.63,21.47,21.51,43100.0
2012-08-15 10:30:00,21.52,21.57,21.48,21.57,63000.0,21.52,21.57,21.48,21.57,63000.0
2012-08-15 11:00:00,21.57,21.7,21.5,21.6,48600.0,21.57,21.7,21.5,21.6,48600.0
2012-08-15 11:30:00,21.62,21.66,21.59,21.65,49500.0,21.62,21.66,21.59,21.65,49500.0
2012-08-15 12:00:00,21.68,21.7,21.63,21.67,22700.0,21.68,21.7,21.63,21.67,22700.0
2012-08-15 12:30:00,21.66,21.77,21.64,21.76,26900.0,21.66,21.77,21.64,21.76,26900.0
2012-08-15 13:00:00,21.75,21.76,21.69,21.7,47800.0,21.75,21.76,21.69,21.7,47800.0
2012-08-15 13:30:00,21.69,21.74,21.69,21.69,16700.0,21.69,21.74,21.69,21.69,16700.0
2012-08-15 14:00:00,21.7,21.71,21.64,21.66,17800.0,21.7,21.71,21.64,21.66,17800.0
2012-08-15 14:30:00,21.66,21.7,21.63,21.65,46100.0,21.66,21.7,21.63,21.65,46100.0
2012-08-15 15:00:00,21.68,21.74,21.67,21.7,20600.0,21.68,21.74,21.67,21.7,20600.0
2012-08-15 15:30:00,21.7,21.71,21.64,21.64,129300.0,21.7,21.71,21.64,21.64,129300.0
2012-08-16 09:30:00,21.69,21.81,21.53,21.58,14800.0,21.69,21.81,21.53,21.58,14800.0
2012-08-16 10:00:00,21.61,21.62,21.51,21.57,61700.0,21.61,21.62,21.51,21.57,61700.0
2012-08-16 10:30:00,21.59,21.75,21.57,21.73,51600.0,21.59,21.75,21.57,21.73,51600.0
2012-08-16 11:00:00,21.74,21.77,21.64,21.7,85400.0,21.74,21.77,21.64,21.7,85400.0
2012-08-16 11:30:00,21.7,21.89,21.7,21.83,46300.0,21.7,21.89,21.7,21.83,46300.0
2012-08-16 12:00:00,21.82,21.87,21.77,21.87,30400.0,21.82,21.87,21.77,21.87,30400.0
2012-08-16 12:30:00,21.85,21.9,21.75,21.9,34300.0,21.85,21.9,21.75,21.9,34300.0
2012-08-16 13:00:00,21.89,21.95,21.89,21.91,15300.0,21.89,21.95,21.89,21.91,15300.0
2012-08-16 13:30:00,21.93,21.99,21.84,21.86,33600.0,21.93,21.99,21.84,21.86,33600.0
2012-08-16 14:00:00,21.86,22.03,21.85,22.03,43700.0,21.86,22.03,21.85,22.03,43700.0
2012-08-16 14:30:00,22.02,22.1,22.0,22.0,69200.0,22.02,22.1,22.0,22.0,69200.0
2012-08-16 15:00:00,22.0,22.16,21.99,22.15,39100.0,22.0,22.16,21.99,22.15,39100.0
2012-08-16 15:30:00,22.15,22.19,22.08,22.1,94300.0,22.15,22.19,22.08,22.1,94300.0
2012-08-17 09:30:00,22.06,22.32,22.01,22.24,35300.0,22.06,22.32,22.01,22.24,35300.0
2012-08-17 10:00:00,22.24,22.3,21.86,21.95,321300.0,22.24,22.3,21.86,21.95,321300.0
2012-08-17 10:30:00,21.94,22.03,21.78,21.98,69200.0,21.94,22.03,21.78,21.98,69200.0
2012-08-17 11:00:00,21.98,22.0,21.81,21.99,34200.0,21.98,22.0,21.81,21.99,34200.0
2012-08-17 11:30:00,21.98,22.01,21.92,22.0,33000.0,21.98,22.01,21.92,22.0,33000.0
2012-08-17 12:00:00,22.0,22.0,21.93,21.93,126600.0,22.0,22.0,21.93,21.93,126600.0
2012-08-17 12:30:00,21.93,21.93,21.85,21.89,21100.0,21.93,21.93,21.85,21.89,21100.0
2012-08-17 13:00:00,21.89,21.91,21.87,21.89,23400.0,21.89,21.91,21.87,21.89,23400.0
2012-08-17 13:30:00,21.9,21.9,21.83,21.83,29700.0,21.9,21.9,21.83,21.83,29700.0
2012-08-17 14:00:00,21.83,21.93,21.82,21.9,96000.0,21.83,21.93,21.82,21.9,96000.0
2012-08-17 14:30:00,21.89,21.96,21.89,21.92,57000.0,21.89,21.96,21.89,21.92,57000.0
2012-08-17 15:00:00,21.93,21.95,21.83,21.89,93900.0,21.93,21.95,21.83,21.89,93900.0
2012-08-17 15:30:00,21.9,21.96,21.86,21.91,190900.0,21.9,21.96,21.86,21.91,190900.0
2012-08-20 09:30:00,21.89,21.96,21.7,21.7,37200.0,21.89,21.96,21.7,21.7,37200.0
2012-08-20 10:00:00,21.69,21.73,21.4,21.51,40900.0,21.69,21.73,21.4,21.51,40900.0
2012-08-20 10:30:00,21.5,21.62,21.47,21.5,80600.0,21.5,21.62,21.47,21.5,80600.0
2012-08-20 11:00:00,21.51,21.57,21.44,21.44,22200.0,21.51,21.57,21.44,21.44,22200.0
2012-08-20 11:30:00,21.46,21.67,21.46,21.66,18000.0,21.46,21.67,21.46,21.66,18000.0
2012-08-20 12:00:00,21.66,21.68,21.57,21.6,20100.0,21.66,21.68,21.57,21.6,20100.0
2012-08-20 12:30:00,21.6,21.61,21.47,21.52,30900.0,21.6,21.61,21.47,21.52,30900.0
2012-08-20 13:00:00,21.52,21.53,21.39,21.46,43800.0,21.52,21.53,21.39,21.46,43800.0
2012-08-20 13:30:00,21.46,21.49,21.39,21.48,47500.0,21.46,21.49,21.39,21.48,47500.0
2012-08-20 14:00:00,21.48,21.58,21.46,21.58,17000.0,21.48,21.58,21.46,21.58,17000.0
2012-08-20 14:30:00,21.58,21.66,21.46,21.53,105800.0,21.58,21.66,21.46,21.53,105800.0
2012-08-20 15:00:00,21.53,21.63,21.52,21.56,26000.0,21.53,21.63,21.52,21.56,26000.0
2012-08-20 15:30:00,21.56,21.57,21.41,21.53,190900.0,21.56,21.57,21.41,21.53,190900.0
2012-08-21 09:30:00,21.59,21.72,21.33,21.33,100100.0,21.59,21.72,21.33,21.33,100100.0
2012-08-21 10:00:00,21.34,21.66,21.32,21.64,133400.0,21.34,21.66,21.32,21.64,133400.0
2012-08-21 10:30:00,21.64,21.7,21.57,21.63,113300.0,21.64,21.7,21.57,21.63,113300.0
2012-08-21 11:00:00,21.66,21.8,21.6,21.62,133300.0,21.66,21.8,21.6,21.62,133300.0
2012-08-21 11:30:00,21.63,21.72,21.59,21.69,60600.0,21.63,21.72,21.59,21.69,60600.0
2012-08-21 12:00:00,21.69,21.7,21.58,21.66,94900.0,21.69,21.7,21.58,21.66,94900.0
2012-08-21 12:30:00,21.67,21.7,21.59,21.65,65300.0,21.67,21.7,21.59,21.65,65300.0
2012-08-21 13:00:00,21.67,21.72,21.58,21.65,31100.0,21.67,21.72,21.58,21.65,31100.0
2012-08-21 13:30:00,21.63,21.67,21.46,21.52,61700.0,21.63,21.67,21.46,21.52,61700.0
2012-08-21 14:00:00,21.53,21.65,21.46,21.59,41100.0,21.53,21.65,21.46,21.59,41100.0
2012-08-21 14:30:00,21.59,21.66,21.51,21.63,24000.0,21.59,21.66,21.51,21.63,24000.0
2012-08-21 15:00:00,21.63,21.63,21.38,21.43,50800.0,21.63,21.63,21.38,21.43,50800.0
2012-08-21 15:30:00,21.43,21.51,21.38,21.5,145600.0,21.43,21.51,21.38,21.5,145600.0
2012-08-22 09:30:00,21.38,21.73,21.38,21.72,62300.0,21.38,21.73,21.38,21.72,62300.0
2012-08-22 10:00:00,21.7,21.85,21.66,21.81,109700.0,21.7,21.85,21.66,21.81,109700.0
2012-08-22 10:30:00,21.82,21.87,21.75,21.87,27500.0,21.82,21.87,21.75,21.87,27500.0
2012-08-22 11:00:00,21.85,21.9,21.79,21.88,99200.0,21.85,21.9,21.79,21.88,99200.0
2012-08-22 11:30:00,21.88,21.99,21.83,21.96,88600.0,21.88,21.99,21.83,21.96,88600.0
2012-08-22 12:00:00,21.98,21.98,21.82,21.88,50800.0,21.98,21.98,21.82,21.88,50800.0
2012-08-22 12:30:00,21.88,21.88,21.74,21.75,52400.0,21.88,21.88,21.74,21.75,52400.0
2012-08-22 13:00:00,21.76,21.85,21.72,21.83,67700.0,21.76,21.85,21.72,21.83,67700.0
2012-08-22 13:30:00,21.83,21.88,21.8,21.81,24000.0,21.83,21.88,21.8,21.81,24000.0
2012-08-22 14:00:00,21.81,22.0,21.81,21.87,61900.0,21.81,22.0,21.81,21.87,61900.0
2012-08-22 14:30:00,21.88,22.01,21.88,22.01,33500.0,21.88,22.01,21.88,22.01,33500.0
2012-08-22 15:00:00,22.01,22.04,21.85,21.87,37500.0,22.01,22.04,21.85,21.87,37500.0
2012-08-22 15:30:00,21.86,21.95,21.86,21.9,81200.0,21.86,21.95,21.86,21.9,81200.0
2012-08-23 09:30:00,21.84,21.92,21.57,21.58,42900.0,21.84,21.92,21.57,21.58,42900.0
2012-08-23 10:00:00,21.57,21.67,21.45,21.64,46200.0,21.57,21.67,21.45,21.64,46200.0
2012-08-23 10:30:00,21.63,21.75,21.6,21.69,31800.0,21.63,21.75,21.6,21.69,31800.0
2012-08-23 11:00:00,21.66,21.8,21.59,21.69,44500.0,21.66,21.8,21.59,21.69,44500.0
2012-08-23 11:30:00,21.71,21.74,21.56,21.62,25800.0,21.71,21.74,21.56,21.62,25800.0
2012-08-23 12:00:00,21.61,21.61,21.45,21.51,36700.0,21.61,21.61,21.45,21.51,36700.0
2012-08-23 12:30:00,21.51,21.65,21.51,21.51,12300.0,21.51,21.65,21.51,21.51,12300.0
2012-08-23 13:00:00,21.49,21.51,21.36,21.42,28600.0,21.49,21.51,21.36,21.42,28600.0
2012-08-23 13:30:00,21.42,21.53,21.42,21.52,14500.0,21.42,21.53,21.42,21.52,14500.0
2012-08-23 14:00:00,21.52,21.53,21.45,21.5,13700.0,21.52,21.53,21.45,21.5,13700.0
2012-08-23 14:30:00,21.49,21.68,21.49,21.62,20200.0,21.49,21.68,21.49,21.62,20200.0
2012-08-23 15:00:00,21.6,21.74,21.58,21.61,26000.0,21.6,21.74,21.58,21.61,26000.0
2012-08-23 15:30:00,21.61,21.64,21.56,21.59,58600.0,21.61,21.64,21.56,21.59,58600.0
2012-08-24 09:30:00,21.34,21.44,21.11,21.2,93900.0,21.34,21.44,21.11,21.2,93900.0
2012-08-24 10:00:00,21.19,21.37,21.07,21.07,54500.0,21.19,21.37,21.07,21.07,54500.0
2012-08-24 10:30:00,21.07,21.28,21.03,21.16,46000.0,21.07,21.28,21.03,21.16,46000.0
2012-08-24 11:00:00,21.15,21.34,21.14,21.28,59600.0,21.15,21.34,21.14,21.28,59600.0
2012-08-24 11:30:00,21.3,21.36,21.18,21.19,87400.0,21.3,21.36,21.18,21.19,87400.0
2012-08-24 12:00:00,21.18,21.24,21.08,21.13,31100.0,21.18,21.24,21.08,21.13,31100.0
2012-08-24 12:30:00,21.14,21.16,21.08,21.09,61300.0,21.14,21.16,21.08,21.09,61300.0
2012-08-24 13:00:00,21.1,21.24,21.1,21.2,38100.0,21.1,21.24,21.1,21.2,38100.0
2012-08-24 13:30:00,21.21,21.26,21.18,21.18,56400.0,21.21,21.26,21.18,21.18,56400.0
2012-08-24 14:00:00,21.19,21.25,21.15,21.22,24500.0,21.19,21.25,21.15,21.22,24500.0
2012-08-24 14:30:00,21.22,21.23,21.12,21.2,30000.0,21.22,21.23,21.12,21.2,30000.0
2012-08-24 15:00:00,21.19,21.25,21.17,21.19,47000.0,21.19,21.25,21.17,21.19,47000.0
2012-08-24 15:30:00,21.19,21.27,21.12,21.17,341300.0,21.19,21.27,21.12,21.17,341300.0
2012-08-27 09:30:00,21.32,21.38,21.04,21.08,34800.0,21.32,21.38,21.04,21.08,34800.0
2012-08-27 10:00:00,21.08,21.16,20.95,21.08,61800.0,21.08,21.16,20.95,21.08,61800.0
2012-08-27 10:30:00,21.09,21.31,21.08,21.23,48600.0,21.09,21.31,21.08,21.23,48600.0
2012-08-27 11:00:00,21.22,21.35,21.22,21.28,37100.0,21.22,21.35,21.22,21.28,37100.0
2012-08-27 11:30:00,21.3,21.31,21.14,21.17,36000.0,21.3,21.31,21.14,21.17,36000.0
2012-08-27 12:00:00,21.17,21.24,21.15,21.19,85500.0,21.17,21.24,21.15,21.19,85500.0
2012-08-27 12:30:00,21.2,21.25,21.14,21.15,78000.0,21.2,21.25,21.14,21.15,78000.0
2012-08-27 13:00:00,21.14,21.17,21.09,21.13,39800.0,21.14,21.17,21.09,21.13,39800.0
2012-08-27 13:30:00,21.14,21.16,20.96,20.99,48700.0,21.14,21.16,20.96,20.99,48700.0
2012-08-27 14:00:00,20.99,21.01,20.89,20.97,63500.0,20.99,21.01,20.89,20.97,63500.0
2012-08-27 14:30:00,20.96,21.06,20.96,21.0,67100.0,20.96,21.06,20.96,21.0,67100.0
2012-08-27 15:00:00,21.0,21.08,20.92,20.92,137200.0,21.0,21.08,20.92,20.92,137200.0
2012-08-27 15:30:00,20.93,21.02,20.9,20.97,166000.0,20.93,21.02,20.9,20.97,166000.0
2012-08-28 09:30:00,20.97,21.16,20.89,21.02,38700.0,20.97,21.16,20.89,21.02,38700.0
2012-08-28 10:00:00,21.02,21.29,20.93,21.27,57600.0,21.02,21.29,20.93,21.27,57600.0
2012-08-28 10:30:00,21.27,21.35,21.23,21.25,49800.0,21.27,21.35,21.23,21.25,49800.0
2012-08-28 11:00:00,21.26,21.36,21.19,21.36,25700.0,21.26,21.36,21.19,21.36,25700.0
2012-08-28 11:30:00,21.37,21.46,21.35,21.44,39200.0,21.37,21.46,21.35,21.44,39200.0
2012-08-28 12:00:00,21.45,21.56,21.45,21.56,24500.0,21.45,21.56,21.45,21.56,24500.0
2012-08-28 12:30:00,21.57,21.57,21.47,21.54,32400.0,21.57,21.57,21.47,21.54,32400.0
2012-08-28 13:00:00,21.53,21.54,21.46,21.49,29600.0,21.53,21.54,21.46,21.49,29600.0
2012-08-28 13:30:00,21.49,21.55,21.48,21.55,30300.0,21.49,21.55,21.48,21.55,30300.0
2012-08-28 14:00:00,21.54,21.56,21.46,21.5,25300.0,21.54,21.56,21.46,21.5,25300.0
2012-08-28 14:30:00,21.5,21.51,21.42,21.44,33000.0,21.5,21.51,21.42,21.44,33000.0
2012-08-28 15:00:00,21.45,21.57,21.44,21.53,99500.0,21.45,21.57,21.44,21.53,99500.0
2012-08-28 15:30:00,21.54,21.61,21.51,21.6,163900.0,21.54,21.61,21.51,21.6,163900.0
2012-08-29 09:30:00,21.66,21.69,21.31,21.4,46000.0,21.66,21.69,21.31,21.4,46000.0
2012-08-29 10:00:00,21.41,21.5,21.38,21.41,47300.0,21.41,21.5,21.38,21.41,47300.0
2012-08-29 10:30:00,21.41,21.43,21.24,21.41,29200.0,21.41,21.43,21.24,21.41,29200.0
2012-08-29 11:00:00,21.39,21.47,21.35,21.47,18300.0,21.39,21.47,21.35,21.47,18300.0
2012-08-29 11:30:00,21.48,21.6,21.46,21.46,38100.0,21.48,21.6,21.46,21.46,38100.0
2012-08-29 12:00:00,21.46,21.48,21.44,21.44,15200.0,21.46,21.48,21.44,21.44,15200.0
2012-08-29 12:30:00,21.45,21.47,21.39,21.46,21400.0,21.45,21.47,21.39,21.46,21400.0
2012-08-29 13:00:00,21.46,21.53,21.45,21.5,33100.0,21.46,21.53,21.45,21.5,33100.0
2012-08-29 13:30:00,21.51,21.73,21.49,21.53,83500.0,21.51,21.73,21.49,21.53,83500.0
2012-08-29 14:00:00,21.53,21.6,21.49,21.59,33600.0,21.53,21.6,21.49,21.59,33600.0
2012-08-29 14:30:00,21.59,21.65,21.58,21.58,24200.0,21.59,21.65,21.58,21.58,24200.0
2012-08-29 15:00:00,21.58,21.67,21.56,21.65,43200.0,21.58,21.67,21.56,21.65,43200.0
2012-08-29 15:30:00,21.65,21.66,21.57,21.59,82400.0,21.65,21.66,21.57,21.59,82400.0
2012-08-30 09:30:00,21.32,21.53,21.25,21.44,74100.0,21.32,21.53,21.25,21.44,74100.0
2012-08-30 10:00:00,21.44,21.46,21.27,21.3,51100.0,21.44,21.46,21.27,21.3,51100.0
2012-08-30 10:30:00,21.28,21.28,21.1,21.15,33500.0,21.28,21.28,21.1,21.15,33500.0
2012-08-30 11:00:00,21.15,21.3,21.15,21.3,26900.0,21.15,21.3,21.15,21.3,26900.0
2012-08-30 11:30:00,21.3,21.32,21.23,21.24,49700.0,21.3,21.32,21.23,21.24,49700.0
2012-08-30 12:00:00,21.24,21.26,21.2,21.2,17600.0,21.24,21.26,21.2,21.2,17600.0
2012-08-30 12:30:00,21.21,21.24,21.2,21.2,10100.0,21.21,21.24,21.2,21.2,10100.0
2012-08-30 13:00:00,21.2,21.24,21.2,21.23,59300.0,21.2,21.24,21.2,21.23,59300.0
2012-08-30 13:30:00,21.21,21.27,21.21,21.25,12000.0,21.21,21.27,21.21,21.25,12000.0
2012-08-30 14:00:00,21.25,21.32,21.22,21.23,24300.0,21.25,21.32,21.22,21.23,24300.0
2012-08-30 14:30:00,21.23,21.24,21.18,21.19,36000.0,21.23,21.24,21.18,21.19,36000.0
2012-08-30 15:00:00,21.19,21.25,21.17,21.24,52300.0,21.19,21.25,21.17,21.24,52300.0
2012-08-30 15:30:00,21.25,21.33,21.16,21.19,81200.0,21.25,21.33,21.16,21.19,81200.0
2012-08-31 09:30:00,21.4,21.44,21.04,21.08,35100.0,21.4,21.44,21.04,21.08,35100.0
2012-08-31 10:00:00,21.07,21.26,20.81,21.16,97600.0,21.07,21.26,20.81,21.16,97600.0
2012-08-31 10:30:00,21.12,21.28,21.09,21.28,10700.0,21.12,21.28,21.09,21.28,10700.0
2012-08-31 11:00:00,21.28,21.38,21.27,21.31,20800.0,21.28,21.38,21.27,21.31,20800.0
2012-08-31 11:30:00,21.3,21.31,21.22,21.22,15300.0,21.3,21.31,21.22,21.22,15300.0
2012-08-31 12:00:00,21.23,21.25,21.12,21.24,17500.0,21.23,21.25,21.12,21.24,17500.0
2012-08-31 12:30:00,21.25,21.28,21.22,21.22,28900.0,21.25,21.28,21.22,21.22,28900.0
2012-08-31 13:00:00,21.24,21.24,21.12,21.15,12100.0,21.24,21.24,21.12,21.15,12100.0
2012-08-31 13:30:00,21.14,21.23,21.13,21.22,9900.0,21.14,21.23,21.13,21.22,9900.0
2012-08-31 14:00:00,21.23,21.23,21.13,21.22,21400.0,21.23,21.23,21.13,21.22,21400.0
2012-08-31 14:30:00,21.22,21.24,21.18,21.22,28200.0,21.22,21.24,21.18,21.22,28200.0
2012-08-31 15:00:00,21.22,21.29,21.17,21.23,23200.0,21.22,21.29,21.17,21.23,23200.0
2012-08-31 15:30:00,21.24,21.33,21.17,21.25,168800.0,21.24,21.33,21.17,21.25,168800.0
2012-09-04 09:30:00,21.26,21.43,21.07,21.36,27700.0,21.26,21.43,21.07,21.36,27700.0
2012-09-04 10:00:00,21.36,21.36,21.08,21.16,30200.0,21.36,21.36,21.08,21.16,30200.0
2012-09-04 10:30:00,21.17,21.19,20.93,20.97,38500.0,21.17,21.19,20.93,20.97,38500.0
2012-09-04 11:00:00,20.99,21.08,20.98,21.05,16200.0,20.99,21.08,20.98,21.05,16200.0
2012-09-04 11:30:00,21.06,21.22,21.03,21.22,24000.0,21.06,21.22,21.03,21.22,24000.0
2012-09-04 12:00:00,21.22,21.22,21.16,21.2,18400.0,21.22,21.22,21.16,21.2,18400.0
2012-09-04 12:30:00,21.2,21.37,21.2,21.37,45800.0,21.2,21.37,21.2,21.37,45800.0
2012-09-04 13:00:00,21.35,21.47,21.35,21.46,27700.0,21.35,21.47,21.35,21.46,27700.0
2012-09-04 13:30:00,21.45,21.54,21.44,21.52,29100.0,21.45,21.54,21.44,21.52,29100.0
2012-09-04 14:00:00,21.52,21.83,21.52,21.83,59600.0,21.52,21.83,21.52,21.83,59600.0
2012-09-04 14:30:00,21.83,21.98,21.82,21.84,72500.0,21.83,21.98,21.82,21.84,72500.0
2012-09-04 15:00:00,21.85,21.96,21.77,21.96,81400.0,21.85,21.96,21.77,21.96,81400.0
2012-09-04 15:30:00,21.97,21.98,21.85,21.92,168900.0,21.97,21.98,21.85,21.92,168900.0
2012-09-05 09:30:00,21.76,22.0,21.66,21.84,52000.0,21.76,22.0,21.66,21.84,52000.0
2012-09-05 10:00:00,21.84,21.98,21.8,21.96,26500.0,21.84,21.98,21.8,21.96,26500.0
2012-09-05 10:30:00,21.96,22.01,21.75,21.76,28500.0,21.96,22.01,21.75,21.76,28500.0
2012-09-05 11:00:00,21.75,21.98,21.75,21.98,40000.0,21.75,21.98,21.75,21.98,40000.0
2012-09-05 11:30:00,21.98,22.02,21.94,22.02,42000.0,21.98,22.02,21.94,22.02,42000.0
2012-09-05 12:00:00,22.01,22.04,22.01,22.03,47100.0,22.01,22.04,22.01,22.03,47100.0
2012-09-05 12:30:00,22.02,22.03,22.02,22.02,46300.0,22.02,22.03,22.02,22.02,46300.0
2012-09-05 13:00:00,22.03,22.03,21.98,21.98,79600.0,22.03,22.03,21.98,21.98,79600.0
2012-09-05 13:30:00,21.97,21.98,21.81,21.86,28400.0,21.97,21.98,21.81,21.86,28400.0
2012-09-05 14:00:00,21.85,21.96,21.78,21.95,25600.0,21.85,21.96,21.78,21.95,25600.0
2012-09-05 14:30:00,21.95,22.01,21.84,21.88,39900.0,21.95,22.01,21.84,21.88,39900.0
2012-09-05 15:00:00,21.89,21.89,21.79,21.82,32500.0,21.89,21.89,21.79,21.82,32500.0
2012-09-05 15:30:00,21.82,21.86,21.75,21.84,104000.0,21.82,21.86,21.75,21.84,104000.0
2012-09-06 09:30:00,21.97,22.32,21.9,22.32,60700.0,21.97,22.32,21.9,22.32,60700.0
2012-09-06 10:00:00,22.33,22.62,22.33,22.61,39200.0,22.33,22.62,22.33,22.61,39200.0
2012-09-06 10:30:00,22.61,22.76,22.58,22.76,50400.0,22.61,22.76,22.58,22.76,50400.0
2012-09-06 11:00:00,22.76,22.85,22.75,22.84,48400.0,22.76,22.85,22.75,22.84,48400.0
2012-09-06 11:30:00,22.84,23.09,22.82,23.02,88100.0,22.84,23.09,22.82,23.02,88100.0
2012-09-06 12:00:00,23.03,23.03,22.85,22.85,118000.0,23.03,23.03,22.85,22.85,118000.0
2012-09-06 12:30:00,22.83,22.87,22.77,22.79,17200.0,22.83,22.87,22.77,22.79,17200.0
2012-09-06 13:00:00,22.79,22.84,22.76,22.77,19400.0,22.79,22.84,22.76,22.77,19400.0
2012-09-06 13:30:00,22.78,22.8,22.7,22.73,28600.0,22.78,22.8,22.7,22.73,28600.0
2012-09-06 14:00:00,22.73,22.73,22.62,22.66,29600.0,22.73,22.73,22.62,22.66,29600.0
2012-09-06 14:30:00,22.66,22.72,22.63,22.63,30100.0,22.66,22.72,22.63,22.63,30100.0
2012-09-06 15:00:00,22.63,22.63,22.55,22.59,26800.0,22.63,22.63,22.55,22.59,26800.0
2012-09-06 15:30:00,22.6,22.66,22.55,22.62,131200.0,22.6,22.66,22.55,22.62,131200.0
2012-09-07 09:30:00,22.68,22.73,22.35,22.53,539200.0,22.68,22.73,22.35,22.53,539200.0
2012-09-07 10:00:00,22.52,22.58,22.37,22.49,47900.0,22.52,22.58,22.37,22.49,47900.0
2012-09-07 10:30:00,22.49,22.54,22.48,22.52,46200.0,22.49,22.54,22.48,22.52,46200.0
2012-09-07 11:00:00,22.5,22.58,22.48,22.54,22300.0,22.5,22.58,22.48,22.54,22300.0
2012-09-07 11:30:00,22.53,22.56,22.51,22.52,21400.0,22.53,22.56,22.51,22.52,21400.0
2012-09-07 12:00:00,22.52,22.52,22.44,22.44,33200.0,22.52,22.52,22.44,22.44,33200.0
2012-09-07 12:30:00,22.45,22.6,22.45,22.59,10400.0,22.45,22.6,22.45,22.59,10400.0
2012-09-07 13:00:00,22.59,22.63,22.55,22.56,16000.0,22.59,22.63,22.55,22.56,16000.0
2012-09-07 13:30:00,22.56,22.56,22.45,22.45,12000.0,22.56,22.56,22.45,22.45,12000.0
2012-09-07 14:00:00,22.45,22.47,22.37,22.45,36500.0,22.45,22.47,22.37,22.45,36500.0
2012-09-07 14:30:00,22.46,22.51,22.37,22.37,111800.0,22.46,22.51,22.37,22.37,111800.0
2012-09-07 15:00:00,22.39,22.45,22.33,22.37,35100.0,22.39,22.45,22.33,22.37,35100.0
2012-09-07 15:30:00,22.39,22.44,22.31,22.37,139700.0,22.39,22.44,22.31,22.37,139700.0
2012-09-10 09:30:00,22.36,22.4,22.2,22.34,30100.0,22.36,22.4,22.2,22.34,30100.0
2012-09-10 10:00:00,22.35,22.36,22.28,22.32,23300.0,22.35,22.36,22.28,22.32,23300.0
2012-09-10 10:30:00,22.32,22.32,22.15,22.25,21500.0,22.32,22.32,22.15,22.25,21500.0
2012-09-10 11:00:00,22.23,22.27,22.16,22.16,22200.0,22.23,22.27,22.16,22.16,22200.0
2012-09-10 11:30:00,22.16,22.28,22.12,22.25,20500.0,22.16,22.28,22.12,22.25,20500.0
2012-09-10 12:00:00,22.25,22.25,22.1,22.14,57700.0,22.25,22.25,22.1,22.14,57700.0
2012-09-10 12:30:00,22.13,22.17,22.1,22.14,51400.0,22.13,22.17,22.1,22.14,51400.0
2012-09-10 13:00:00,22.14,22.3,22.14,22.24,77800.0,22.14,22.3,22.14,22.24,77800.0
2012-09-10 13:30:00,22.25,22.25,22.13,22.15,99700.0,22.25,22.25,22.13,22.15,99700.0
2012-09-10 14:00:00,22.15,22.16,22.12,22.15,17000.0,22.15,22.16,22.12,22.15,17000.0
2012-09-10 14:30:00,22.15,22.22,22.09,22.11,37600.0,22.15,22.22,22.09,22.11,37600.0
2012-09-10 15:00:00,22.12,22.18,22.1,22.11,53500.0,22.12,22.18,22.1,22.11,53500.0
2012-09-10 15:30:00,22.12,22.16,22.07,22.12,133000.0,22.12,22.16,22.07,22.12,133000.0
2012-09-11 09:30:00,22.1,22.37,22.1,22.34,31800.0,22.1,22.37,22.1,22.34,31800.0
2012-09-11 10:00:00,22.34,22.34,22.24,22.31,34700.0,22.34,22.34,22.24,22.31,34700.0
2012-09-11 10:30:00,22.31,22.34,22.24,22.29,25500.0,22.31,22.34,22.24,22.29,25500.0
2012-09-11 11:00:00,22.29,22.39,22.27,22.37,17500.0,22.29,22.39,22.27,22.37,17500.0
2012-09-11 11:30:00,22.4,22.41,22.3,22.34,44200.0,22.4,22.41,22.3,22.34,44200.0
2012-09-11 12:00:00,22.32,22.33,22.19,22.2,28900.0,22.32,22.33,22.19,22.2,28900.0
2012-09-11 12:30:00,22.19,22.26,22.18,22.26,11700.0,22.19,22.26,22.18,22.26,11700.0
2012-09-11 13:00:00,22.25,22.32,22.25,22.3,29900.0,22.25,22.32,22.25,22.3,29900.0
2012-09-11 13:30:00,22.3,22.31,22.29,22.31,35600.0,22.3,22.31,22.29,22.31,35600.0
2012-09-11 14:00:00,22.32,22.39,22.32,22.38,13200.0,22.32,22.39,22.32,22.38,13200.0
2012-09-11 14:30:00,22.39,22.39,22.27,22.34,29700.0,22.39,22.39,22.27,22.34,29700.0
2012-09-11 15:00:00,22.33,22.36,22.3,22.32,32300.0,22.33,22.36,22.3,22.32,32300.0
2012-09-11 15:30:00,22.32,22.35,22.27,22.3,134000.0,22.32,22.35,22.27,22.3,134000.0
2012-09-12 09:30:00,22.42,22.73,22.39,22.63,121900.0,22.42,22.73,22.39,22.63,121900.0
2012-09-12 10:00:00,22.63,22.79,22.61,22.74,84400.0,22.63,22.79,22.61,22.74,84400.0
2012-09-12 10:30:00,22.74,22.92,22.71,22.91,137900.0,22.74,22.92,22.71,22.91,137900.0
2012-09-12 11:00:00,22.92,23.09,22.92,23.03,99500.0,22.92,23.09,22.92,23.03,99500.0
2012-09-12 11:30:00,23.03,23.21,23.02,23.21,61000.0,23.03,23.21,23.02,23.21,61000.0
2012-09-12 12:00:00,23.21,23.29,23.15,23.28,140200.0,23.21,23.29,23.15,23.28,140200.0
2012-09-12 12:30:00,23.28,23.33,23.21,23.29,61600.0,23.28,23.33,23.21,23.29,61600.0
2012-09-12 13:00:00,23.31,23.38,23.23,23.32,63100.0,23.31,23.38,23.23,23.32,63100.0
2012-09-12 13:30:00,23.31,23.4,23.27,23.32,54400.0,23.31,23.4,23.27,23.32,54400.0
2012-09-12 14:00:00,23.33,23.33,23.23,23.23,42300.0,23.33,23.33,23.23,23.23,42300.0
2012-09-12 14:30:00,23.23,23.28,23.18,23.26,71600.0,23.23,23.28,23.18,23.26,71600.0
2012-09-12 15:00:00,23.25,23.26,23.18,23.26,93000.0,23.25,23.26,23.18,23.26,93000.0
2012-09-12 15:30:00,23.26,23.32,23.24,23.31,249100.0,23.26,23.32,23.24,23.31,249100.0
2012-09-13 09:30:00,23.3,23.51,23.3,23.37,79400.0,23.3,23.51,23.3,23.37,79400.0
2012-09-13 10:00:00,23.39,23.43,23.15,23.17,48900.0,23.39,23.43,23.15,23.17,48900.0
2012-09-13 10:30:00,23.15,23.2,23.14,23.2,24700.0,23.15,23.2,23.14,23.2,24700.0
2012-09-13 11:00:00,23.21,23.3,23.16,23.23,41400.0,23.21,23.3,23.16,23.23,41400.0
2012-09-13 11:30:00,23.23,23.25,23.14,23.18,40800.0,23.23,23.25,23.14,23.18,40800.0
2012-09-13 12:00:00,23.15,23.2,23.12,23.17,16200.0,23.15,23.2,23.12,23.17,16200.0
2012-09-13 12:30:00,23.16,23.61,23.16,23.61,57400.0,23.16,23.61,23.16,23.61,57400.0
2012-09-13 13:00:00,23.61,23.78,23.55,23.78,71900.0,23.61,23.78,23.55,23.78,71900.0
2012-09-13 13:30:00,23.77,23.92,23.76,23.81,64000.0,23.77,23.92,23.76,23.81,64000.0
2012-09-13 14:00:00,23.8,24.02,23.76,23.9,87400.0,23.8,24.02,23.76,23.9,87400.0
2012-09-13 14:30:00,23.89,23.94,23.63,23.65,48200.0,23.89,23.94,23.63,23.65,48200.0
2012-09-13 15:00:00,23.68,23.73,23.5,23.62,66500.0,23.68,23.73,23.5,23.62,66500.0
2012-09-13 15:30:00,23.61,23.77,23.59,23.73,186600.0,23.61,23.77,23.59,23.73,186600.0
2012-09-14 09:30:00,24.05,24.76,24.01,24.56,182300.0,24.05,24.76,24.01,24.56,182300.0
2012-09-14 10:00:00,24.57,24.6,24.19,24.19,209300.0,24.57,24.6,24.19,24.19,209300.0
2012-09-14 10:30:00,24.19,24.41,24.14,24.4,76200.0,24.19,24.41,24.14,24.4,76200.0
2012-09-14 11:00:00,24.4,24.41,24.25,24.35,85000.0,24.4,24.41,24.25,24.35,85000.0
2012-09-14 11:30:00,24.35,24.41,24.33,24.35,53300.0,24.35,24.41,24.33,24.35,53300.0
2012-09-14 12:00:00,24.35,24.42,24.3,24.36,50400.0,24.35,24.42,24.3,24.36,50400.0
2012-09-14 12:30:00,24.36,24.37,24.25,24.3,44000.0,24.36,24.37,24.25,24.3,44000.0
2012-09-14 13:00:00,24.31,24.38,24.22,24.26,110700.0,24.31,24.38,24.22,24.26,110700.0
2012-09-14 13:30:00,24.27,24.42,24.27,24.37,42600.0,24.27,24.42,24.27,24.37,42600.0
2012-09-14 14:00:00,24.38,24.44,24.33,24.33,53400.0,24.38,24.44,24.33,24.33,53400.0
2012-09-14 14:30:00,24.32,24.36,24.29,24.3,71400.0,24.32,24.36,24.29,24.3,71400.0
2012-09-14 15:00:00,24.31,24.37,24.25,24.3,106600.0,24.31,24.37,24.25,24.3,106600.0
2012-09-14 15:30:00,24.3,24.39,24.24,24.3,155200.0,24.3,24.39,24.24,24.3,155200.0
2012-09-17 09:30:00,24.1,24.37,23.89,23.93,75900.0,24.1,24.37,23.89,23.93,75900.0
2012-09-17 10:00:00,23.99,24.01,23.8,23.86,92800.0,23.99,24.01,23.8,23.86,92800.0
2012-09-17 10:30:00,23.87,23.94,23.63,23.65,125200.0,23.87,23.94,23.63,23.65,125200.0
2012-09-17 11:00:00,23.65,23.8,23.63,23.64,105300.0,23.65,23.8,23.63,23.64,105300.0
2012-09-17 11:30:00,23.64,23.73,23.63,23.7,36500.0,23.64,23.73,23.63,23.7,36500.0
2012-09-17 12:00:00,23.73,23.78,23.71,23.75,33800.0,23.73,23.78,23.71,23.75,33800.0
2012-09-17 12:30:00,23.76,23.77,23.65,23.66,30900.0,23.76,23.77,23.65,23.66,30900.0
2012-09-17 13:00:00,23.65,23.72,23.65,23.71,29100.0,23.65,23.72,23.65,23.71,29100.0
2012-09-17 13:30:00,23.71,23.71,23.66,23.66,42700.0,23.71,23.71,23.66,23.66,42700.0
2012-09-17 14:00:00,23.66,23.7,23.64,23.67,39800.0,23.66,23.7,23.64,23.67,39800.0
2012-09-17 14:30:00,23.68,23.69,23.56,23.57,52900.0,23.68,23.69,23.56,23.57,52900.0
2012-09-17 15:00:00,23.57,23.58,23.48,23.5,96200.0,23.57,23.58,23.48,23.5,96200.0
2012-09-17 15:30:00,23.5,23.67,23.48,23.66,247600.0,23.5,23.67,23.48,23.66,247600.0
2012-09-18 09:30:00,23.63,23.84,23.6,23.7,47800.0,23.63,23.84,23.6,23.7,47800.0
2012-09-18 10:00:00,23.69,23.73,23.55,23.61,30600.0,23.69,23.73,23.55,23.61,30600.0
2012-09-18 10:30:00,23.63,23.73,23.52,23.56,37100.0,23.63,23.73,23.52,23.56,37100.0
2012-09-18 11:00:00,23.6,23.66,23.5,23.64,31400.0,23.6,23.66,23.5,23.64,31400.0
2012-09-18 11:30:00,23.64,23.75,23.63,23.72,44100.0,23.64,23.75,23.63,23.72,44100.0
2012-09-18 12:00:00,23.73,23.74,23.65,23.66,19400.0,23.73,23.74,23.65,23.66,19400.0
2012-09-18 12:30:00,23.67,23.67,23.53,23.61,23500.0,23.67,23.67,23.53,23.61,23500.0
2012-09-18 13:00:00,23.61,23.7,23.59,23.59,38800.0,23.61,23.7,23.59,23.59,38800.0
2012-09-18 13:30:00,23.6,23.65,23.6,23.62,14200.0,23.6,23.65,23.6,23.62,14200.0
2012-09-18 14:00:00,23.64,23.68,23.62,23.67,18100.0,23.64,23.68,23.62,23.67,18100.0
2012-09-18 14:30:00,23.68,23.72,23.63,23.69,35200.0,23.68,23.72,23.63,23.69,35200.0
2012-09-18 15:00:00,23.69,23.71,23.65,23.66,80000.0,23.69,23.71,23.65,23.66,80000.0
2012-09-18 15:30:00,23.66,23.69,23.55,23.63,218500.0,23.66,23.69,23.55,23.63,218500.0
2012-09-19 09:30:00,23.62,23.7,23.23,23.45,131900.0,23.62,23.7,23.23,23.45,131900.0
2012-09-19 10:00:00,23.49,23.7,23.3,23.41,138500.0,23.49,23.7,23.3,23.41,138500.0
2012-09-19 10:30:00,23.4,23.43,23.27,23.28,59000.0,23.4,23.43,23.27,23.28,59000.0
2012-09-19 11:00:00,23.3,23.51,23.28,23.39,39100.0,23.3,23.51,23.28,23.39,39100.0
2012-09-19 11:30:00,23.4,23.46,23.36,23.42,32400.0,23.4,23.46,23.36,23.42,32400.0
2012-09-19 12:00:00,23.41,23.46,23.29,23.41,60800.0,23.41,23.46,23.29,23.41,60800.0
2012-09-19 12:30:00,23.41,23.5,23.4,23.41,40700.0,23.41,23.5,23.4,23.41,40700.0
2012-09-19 13:00:00,23.42,23.43,23.34,23.35,45700.0,23.42,23.43,23.34,23.35,45700.0
2012-09-19 13:30:00,23.35,23.45,23.27,23.39,64600.0,23.35,23.45,23.27,23.39,64600.0
2012-09-19 14:00:00,23.39,23.58,23.39,23.55,41600.0,23.39,23.58,23.39,23.55,41600.0
2012-09-19 14:30:00,23.56,23.71,23.54,23.69,65400.0,23.56,23.71,23.54,23.69,65400.0
2012-09-19 15:00:00,23.68,23.7,23.5,23.55,111800.0,23.68,23.7,23.5,23.55,111800.0
2012-09-19 15:30:00,23.54,23.63,23.46,23.48,208200.0,23.54,23.63,23.46,23.48,208200.0
2012-09-20 09:30:00,23.34,23.43,23.13,23.25,24100.0,23.34,23.43,23.13,23.25,24100.0
2012-09-20 10:00:00,23.24,23.28,23.01,23.07,42700.0,23.24,23.28,23.01,23.07,42700.0
2012-09-20 10:30:00,23.07,23.31,23.07,23.31,55900.0,23.07,23.31,23.07,23.31,55900.0
2012-09-20 11:00:00,23.34,23.45,23.28,23.34,25300.0,23.34,23.45,23.28,23.34,25300.0
2012-09-20 11:30:00,23.34,23.42,23.34,23.4,19000.0,23.34,23.42,23.34,23.4,19000.0
2012-09-20 12:00:00,23.39,23.41,23.27,23.28,36600.0,23.39,23.41,23.27,23.28,36600.0
2012-09-20 12:30:00,23.28,23.35,23.26,23.3,17600.0,23.28,23.35,23.26,23.3,17600.0
2012-09-20 13:00:00,23.29,23.36,23.25,23.28,33000.0,23.29,23.36,23.25,23.28,33000.0
2012-09-20 13:30:00,23.29,23.37,23.24,23.28,49600.0,23.29,23.37,23.24,23.28,49600.0
2012-09-20 14:00:00,23.27,23.29,23.21,23.25,39500.0,23.27,23.29,23.21,23.25,39500.0
2012-09-20 14:30:00,23.25,23.31,23.23,23.29,23400.0,23.25,23.31,23.23,23.29,23400.0
2012-09-20 15:00:00,23.3,23.3,23.21,23.25,45000.0,23.3,23.3,23.21,23.25,45000.0
2012-09-20 15:30:00,23.25,23.27,23.16,23.24,119500.0,23.25,23.27,23.16,23.24,119500.0
2012-09-21 09:30:00,23.58,23.7,23.41,23.58,422100.0,23.58,23.7,23.41,23.58,422100.0
2012-09-21 10:00:00,23.61,23.63,23.47,23.63,23100.0,23.61,23.63,23.47,23.63,23100.0
2012-09-21 10:30:00,23.64,23.71,23.53,23.54,24300.0,23.64,23.71,23.53,23.54,24300.0
2012-09-21 11:00:00,23.54,23.6,23.21,23.21,96100.0,23.54,23.6,23.21,23.21,96100.0
2012-09-21 11:30:00,23.24,23.3,23.21,23.25,28500.0,23.24,23.3,23.21,23.25,28500.0
2012-09-21 12:00:00,23.28,23.29,23.2,23.24,18700.0,23.28,23.29,23.2,23.24,18700.0
2012-09-21 12:30:00,23.25,23.27,23.15,23.16,21700.0,23.25,23.27,23.15,23.16,21700.0
2012-09-21 13:00:00,23.16,23.23,23.11,23.11,23000.0,23.16,23.23,23.11,23.11,23000.0
2012-09-21 13:30:00,23.1,23.16,23.03,23.08,54600.0,23.1,23.16,23.03,23.08,54600.0
2012-09-21 14:00:00,23.06,23.11,22.97,23.02,35600.0,23.06,23.11,22.97,23.02,35600.0
2012-09-21 14:30:00,23.03,23.05,22.99,23.0,68000.0,23.03,23.05,22.99,23.0,68000.0
2012-09-21 15:00:00,23.01,23.09,22.98,23.02,129800.0,23.01,23.09,22.98,23.02,129800.0
2012-09-21 15:30:00,23.01,23.07,22.9,22.92,266900.0,23.01,23.07,22.9,22.92,266900.0
2012-09-24 09:30:00,22.78,23.0,22.25,22.72,27200.0,22.78,23.0,22.25,22.72,27200.0
2012-09-24 10:00:00,22.75,22.79,22.61,22.77,53500.0,22.75,22.79,22.61,22.77,53500.0
2012-09-24 10:30:00,22.8,22.99,22.76,22.94,22900.0,22.8,22.99,22.76,22.94,22900.0
2012-09-24 11:00:00,22.99,23.02,22.89,22.95,19400.0,22.99,23.02,22.89,22.95,19400.0
2012-09-24 11:30:00,22.96,22.98,22.84,22.84,24000.0,22.96,22.98,22.84,22.84,24000.0
2012-09-24 12:00:00,22.88,22.88,22.8,22.83,9100.0,22.88,22.88,22.8,22.83,9100.0
2012-09-24 12:30:00,22.83,22.84,22.65,22.72,66100.0,22.83,22.84,22.65,22.72,66100.0
2012-09-24 13:00:00,22.72,22.73,22.64,22.71,17300.0,22.72,22.73,22.64,22.71,17300.0
2012-09-24 13:30:00,22.71,22.71,22.63,22.66,23400.0,22.71,22.71,22.63,22.66,23400.0
2012-09-24 14:00:00,22.66,22.68,22.54,22.62,66000.0,22.66,22.68,22.54,22.62,66000.0
2012-09-24 14:30:00,22.62,22.66,22.55,22.58,61200.0,22.62,22.66,22.55,22.58,61200.0
2012-09-24 15:00:00,22.59,22.78,22.57,22.7,85700.0,22.59,22.78,22.57,22.7,85700.0
2012-09-24 15:30:00,22.7,22.74,22.6,22.68,117800.0,22.7,22.74,22.6,22.68,117800.0
2012-09-25 09:30:00,22.88,22.99,22.66,22.66,25700.0,22.88,22.99,22.66,22.66,25700.0
2012-09-25 10:00:00,22.7,22.87,22.7,22.82,32100.0,22.7,22.87,22.7,22.82,32100.0
2012-09-25 10:30:00,22.78,22.82,22.61,22.67,44500.0,22.78,22.82,22.61,22.67,44500.0
2012-09-25 11:00:00,22.68,22.71,22.63,22.65,43800.0,22.68,22.71,22.63,22.65,43800.0
2012-09-25 11:30:00,22.65,22.66,22.54,22.54,32900.0,22.65,22.66,22.54,22.54,32900.0
2012-09-25 12:00:00,22.55,22.59,22.43,22.49,25700.0,22.55,22.59,22.43,22.49,25700.0
2012-09-25 12:30:00,22.49,22.49,22.22,22.29,82500.0,22.49,22.49,22.22,22.29,82500.0
2012-09-25 13:00:00,22.28,22.34,22.2,22.21,47900.0,22.28,22.34,22.2,22.21,47900.0
2012-09-25 13:30:00,22.22,22.36,22.18,22.24,40700.0,22.22,22.36,22.18,22.24,40700.0
2012-09-25 14:00:00,22.24,22.24,22.06,22.09,63400.0,22.24,22.24,22.06,22.09,63400.0
2012-09-25 14:30:00,22.11,22.17,21.97,21.97,88400.0,22.11,22.17,21.97,21.97,88400.0
2012-09-25 15:00:00,21.98,22.07,21.87,21.99,178400.0,21.98,22.07,21.87,21.99,178400.0
2012-09-25 15:30:00,21.99,22.07,21.83,21.86,313300.0,21.99,22.07,21.83,21.86,313300.0
2012-09-26 09:30:00,21.87,22.11,21.59,21.73,63900.0,21.87,22.11,21.59,21.73,63900.0
2012-09-26 10:00:00,21.73,21.75,21.37,21.37,55600.0,21.73,21.75,21.37,21.37,55600.0
2012-09-26 10:30:00,21.4,21.46,21.28,21.37,114000.0,21.4,21.46,21.28,21.37,114000.0
2012-09-26 11:00:00,21.37,21.47,21.31,21.43,80100.0,21.37,21.47,21.31,21.43,80100.0
2012-09-26 11:30:00,21.43,21.44,21.31,21.37,87400.0,21.43,21.44,21.31,21.37,87400.0
2012-09-26 12:00:00,21.37,21.44,21.32,21.36,71800.0,21.37,21.44,21.32,21.36,71800.0
2012-09-26 12:30:00,21.36,21.45,21.34,21.42,33800.0,21.36,21.45,21.34,21.42,33800.0
2012-09-26 13:00:00,21.41,21.62,21.39,21.51,50800.0,21.41,21.62,21.39,21.51,50800.0
2012-09-26 13:30:00,21.51,21.65,21.51,21.53,47400.0,21.51,21.65,21.51,21.53,47400.0
2012-09-26 14:00:00,21.53,21.61,21.51,21.51,44000.0,21.53,21.61,21.51,21.51,44000.0
2012-09-26 14:30:00,21.51,21.58,21.48,21.55,36000.0,21.51,21.58,21.48,21.55,36000.0
2012-09-26 15:00:00,21.56,21.56,21.41,21.42,51900.0,21.56,21.56,21.41,21.42,51900.0
2012-09-26 15:30:00,21.41,21.5,21.4,21.45,132200.0,21.41,21.5,21.4,21.45,132200.0
2012-09-27 09:30:00,21.61,21.78,21.35,21.39,42600.0,21.61,21.78,21.35,21.39,42600.0
2012-09-27 10:00:00,21.39,21.61,21.32,21.6,74100.0,21.39,21.61,21.32,21.6,74100.0
2012-09-27 10:30:00,21.6,21.77,21.57,21.62,45200.0,21.6,21.77,21.57,21.62,45200.0
2012-09-27 11:00:00,21.63,21.75,21.53,21.62,69700.0,21.63,21.75,21.53,21.62,69700.0
2012-09-27 11:30:00,21.61,21.93,21.55,21.87,50200.0,21.61,21.93,21.55,21.87,50200.0
2012-09-27 12:00:00,21.89,22.0,21.83,21.96,37300.0,21.89,22.0,21.83,21.96,37300.0
2012-09-27 12:30:00,21.94,22.09,21.94,22.08,49100.0,21.94,22.09,21.94,22.08,49100.0
2012-09-27 13:00:00,22.08,22.15,22.05,22.13,40500.0,22.08,22.15,22.05,22.13,40500.0
2012-09-27 13:30:00,22.13,22.29,22.12,22.18,76000.0,22.13,22.29,22.12,22.18,76000.0
2012-09-27 14:00:00,22.21,22.29,22.14,22.21,60300.0,22.21,22.29,22.14,22.21,60300.0
2012-09-27 14:30:00,22.22,22.25,22.06,22.08,51000.0,22.22,22.25,22.06,22.08,51000.0
2012-09-27 15:00:00,22.07,22.09,22.02,22.03,47700.0,22.07,22.09,22.02,22.03,47700.0
2012-09-27 15:30:00,22.04,22.1,21.99,22.0,242800.0,22.04,22.1,21.99,22.0,242800.0
2012-09-28 09:30:00,21.83,22.17,21.83,21.87,37400.0,21.83,22.17,21.83,21.87,37400.0
2012-09-28 10:00:00,21.88,21.92,21.73,21.73,34400.0,21.88,21.92,21.73,21.73,34400.0
2012-09-28 10:30:00,21.74,21.85,21.73,21.84,17900.0,21.74,21.85,21.73,21.84,17900.0
2012-09-28 11:00:00,21.83,21.88,21.8,21.83,27800.0,21.83,21.88,21.8,21.83,27800.0
2012-09-28 11:30:00,21.8,21.96,21.78,21.95,30100.0,21.8,21.96,21.78,21.95,30100.0
2012-09-28 12:00:00,21.95,21.99,21.87,21.87,43600.0,21.95,21.99,21.87,21.87,43600.0
2012-09-28 12:30:00,21.88,21.9,21.81,21.89,16500.0,21.88,21.9,21.81,21.89,16500.0
2012-09-28 13:00:00,21.9,21.91,21.8,21.89,16000.0,21.9,21.91,21.8,21.89,16000.0
2012-09-28 13:30:00,21.87,22.0,21.87,21.99,13200.0,21.87,22.0,21.87,21.99,13200.0
2012-09-28 14:00:00,22.0,22.0,21.89,21.89,15000.0,22.0,22.0,21.89,21.89,15000.0
2012-09-28 14:30:00,21.88,21.93,21.86,21.93,30100.0,21.88,21.93,21.86,21.93,30100.0
2012-09-28 15:00:00,21.92,21.94,21.85,21.87,69700.0,21.92,21.94,21.85,21.87,69700.0
2012-09-28 15:30:00,21.87,21.91,21.77,21.79,233200.0,21.87,21.91,21.77,21.79,233200.0
2012-10-01 09:30:00,21.92,21.97,21.41,21.42,116300.0,21.92,21.97,21.41,21.42,116300.0
2012-10-01 10:00:00,21.42,21.9,21.42,21.73,144400.0,21.42,21.9,21.42,21.73,144400.0
2012-10-01 10:30:00,21.75,21.76,21.56,21.74,62100.0,21.75,21.76,21.56,21.74,62100.0
2012-10-01 11:00:00,21.76,21.9,21.75,21.78,61000.0,21.76,21.9,21.75,21.78,61000.0
2012-10-01 11:30:00,21.77,21.77,21.51,21.53,36900.0,21.77,21.77,21.51,21.53,36900.0
2012-10-01 12:00:00,21.53,21.63,21.52,21.6,26100.0,21.53,21.63,21.52,21.6,26100.0
2012-10-01 12:30:00,21.6,21.61,21.34,21.37,41200.0,21.6,21.61,21.34,21.37,41200.0
2012-10-01 13:00:00,21.38,21.43,21.23,21.34,50800.0,21.38,21.43,21.23,21.34,50800.0
2012-10-01 13:30:00,21.34,21.5,21.28,21.49,76400.0,21.34,21.5,21.28,21.49,76400.0
2012-10-01 14:00:00,21.5,21.54,21.42,21.5,71700.0,21.5,21.54,21.42,21.5,71700.0
2012-10-01 14:30:00,21.5,21.56,21.49,21.53,63100.0,21.5,21.56,21.49,21.53,63100.0
2012-10-01 15:00:00,21.53,21.54,21.36,21.43,86600.0,21.53,21.54,21.36,21.43,86600.0
2012-10-01 15:30:00,21.43,21.57,21.42,21.52,247000.0,21.43,21.57,21.42,21.52,247000.0
2012-10-02 09:30:00,21.67,21.76,21.42,21.65,20000.0,21.67,21.76,21.42,21.65,20000.0
2012-10-02 10:00:00,21.64,21.78,21.53,21.72,23100.0,21.64,21.78,21.53,21.72,23100.0
2012-10-02 10:30:00,21.76,21.89,21.73,21.81,20400.0,21.76,21.89,21.73,21.81,20400.0
2012-10-02 11:00:00,21.8,21.82,21.72,21.74,27900.0,21.8,21.82,21.72,21.74,27900.0
2012-10-02 11:30:00,21.74,21.81,21.68,21.76,32100.0,21.74,21.81,21.68,21.76,32100.0
2012-10-02 12:00:00,21.74,21.82,21.72,21.74,17600.0,21.74,21.82,21.72,21.74,17600.0
2012-10-02 12:30:00,21.73,21.79,21.71,21.74,32400.0,21.73,21.79,21.71,21.74,32400.0
2012-10-02 13:00:00,21.71,21.83,21.7,21.82,20500.0,21.71,21.83,21.7,21.82,20500.0
2012-10-02 13:30:00,21.83,21.87,21.68,21.77,30200.0,21.83,21.87,21.68,21.77,30200.0
2012-10-02 14:00:00,21.75,21.81,21.68,21.72,21500.0,21.75,21.81,21.68,21.72,21500.0
2012-10-02 14:30:00,21.73,21.78,21.71,21.78,30300.0,21.73,21.78,21.71,21.78,30300.0
2012-10-02 15:00:00,21.78,21.87,21.74,21.85,68900.0,21.78,21.87,21.74,21.85,68900.0
2012-10-02 15:30:00,21.86,21.96,21.85,21.95,141800.0,21.86,21.96,21.85,21.95,141800.0
2012-10-03 09:30:00,22.07,22.19,21.91,22.02,37800.0,22.07,22.19,21.91,22.02,37800.0
2012-10-03 10:00:00,22.02,22.23,21.88,22.18,41900.0,22.02,22.23,21.88,22.18,41900.0
2012-10-03 10:30:00,22.21,22.21,22.04,22.08,17800.0,22.21,22.21,22.04,22.08,17800.0
2012-10-03 11:00:00,22.08,22.27,22.07,22.2,18900.0,22.08,22.27,22.07,22.2,18900.0
2012-10-03 11:30:00,22.18,22.27,22.14,22.23,26400.0,22.18,22.27,22.14,22.23,26400.0
2012-10-03 12:00:00,22.22,22.22,22.11,22.15,33100.0,22.22,22.22,22.11,22.15,33100.0
2012-10-03 12:30:00,22.16,22.16,22.07,22.12,33500.0,22.16,22.16,22.07,22.12,33500.0
2012-10-03 13:00:00,22.12,22.19,22.1,22.18,36400.0,22.12,22.19,22.1,22.18,36400.0
2012-10-03 13:30:00,22.18,22.19,22.0,22.07,20600.0,22.18,22.19,22.0,22.07,20600.0
2012-10-03 14:00:00,22.06,22.09,22.0,22.0,14300.0,22.06,22.09,22.0,22.0,14300.0
2012-10-03 14:30:00,22.0,22.08,21.99,22.03,22900.0,22.0,22.08,21.99,22.03,22900.0
2012-10-03 15:00:00,22.04,22.12,21.99,22.09,36300.0,22.04,22.12,21.99,22.09,36300.0
2012-10-03 15:30:00,22.09,22.11,22.02,22.08,69000.0,22.09,22.11,22.02,22.08,69000.0
2012-10-04 09:30:00,22.12,22.18,21.73,21.79,28500.0,22.12,22.18,21.73,21.79,28500.0
2012-10-04 10:00:00,21.82,22.05,21.76,22.02,33200.0,21.82,22.05,21.76,22.02,33200.0
2012-10-04 10:30:00,21.99,22.02,21.94,21.96,20800.0,21.99,22.02,21.94,21.96,20800.0
2012-10-04 11:00:00,21.98,21.99,21.65,21.71,45500.0,21.98,21.99,21.65,21.71,45500.0
2012-10-04 11:30:00,21.69,21.74,21.67,21.69,20900.0,21.69,21.74,21.67,21.69,20900.0
2012-10-04 12:00:00,21.68,21.94,21.68,21.91,28700.0,21.68,21.94,21.68,21.91,28700.0
2012-10-04 12:30:00,21.9,21.92,21.8,21.81,17900.0,21.9,21.92,21.8,21.81,17900.0
2012-10-04 13:00:00,21.81,21.99,21.8,21.97,24200.0,21.81,21.99,21.8,21.97,24200.0
2012-10-04 13:30:00,21.97,22.05,21.96,22.05,32300.0,21.97,22.05,21.96,22.05,32300.0
2012-10-04 14:00:00,22.05,22.06,21.89,21.93,29400.0,22.05,22.06,21.89,21.93,29400.0
2012-10-04 14:30:00,21.94,22.07,21.94,22.02,23400.0,21.94,22.07,21.94,22.02,23400.0
2012-10-04 15:00:00,22.03,22.09,22.02,22.05,36600.0,22.03,22.09,22.02,22.05,36600.0
2012-10-04 15:30:00,22.06,22.1,21.89,22.08,139800.0,22.06,22.1,21.89,22.08,139800.0
2012-10-05 09:30:00,22.18,22.36,22.09,22.27,82700.0,22.18,22.36,22.09,22.27,82700.0
2012-10-05 10:00:00,22.29,22.45,22.18,22.36,64200.0,22.29,22.45,22.18,22.36,64200.0
2012-10-05 10:30:00,22.35,22.38,22.24,22.36,40000.0,22.35,22.38,22.24,22.36,40000.0
2012-10-05 11:00:00,22.33,22.35,22.24,22.27,49700.0,22.33,22.35,22.24,22.27,49700.0
2012-10-05 11:30:00,22.27,22.3,22.22,22.26,20200.0,22.27,22.3,22.22,22.26,20200.0
2012-10-05 12:00:00,22.27,22.27,22.19,22.23,50500.0,22.27,22.27,22.19,22.23,50500.0
2012-10-05 12:30:00,22.23,22.31,22.21,22.29,24700.0,22.23,22.31,22.21,22.29,24700.0
2012-10-05 13:00:00,22.3,22.3,22.17,22.17,20400.0,22.3,22.3,22.17,22.17,20400.0
2012-10-05 13:30:00,22.17,22.25,22.15,22.22,52700.0,22.17,22.25,22.15,22.22,52700.0
2012-10-05 14:00:00,22.22,22.25,22.16,22.24,66600.0,22.22,22.25,22.16,22.24,66600.0
2012-10-05 14:30:00,22.23,22.26,22.05,22.06,44400.0,22.23,22.26,22.05,22.06,44400.0
2012-10-05 15:00:00,22.07,22.09,21.95,22.01,31100.0,22.07,22.09,21.95,22.01,31100.0
2012-10-05 15:30:00,22.01,22.03,21.91,21.95,81100.0,22.01,22.03,21.91,21.95,81100.0
2012-10-08 09:30:00,21.76,22.07,21.76,22.01,26000.0,21.76,22.07,21.76,22.01,26000.0
2012-10-08 10:00:00,22.02,22.13,21.9,21.9,12000.0,22.02,22.13,21.9,21.9,12000.0
2012-10-08 10:30:00,21.89,22.08,21.88,22.04,11200.0,21.89,22.08,21.88,22.04,11200.0
2012-10-08 11:00:00,22.02,22.05,21.85,21.85,21100.0,22.02,22.05,21.85,21.85,21100.0
2012-10-08 11:30:00,21.86,21.89,21.79,21.86,9600.0,21.86,21.89,21.79,21.86,9600.0
2012-10-08 12:00:00,21.87,21.95,21.86,21.95,16500.0,21.87,21.95,21.86,21.95,16500.0
2012-10-08 12:30:00,21.96,22.0,21.96,21.97,15800.0,21.96,22.0,21.96,21.97,15800.0
2012-10-08 13:00:00,21.98,22.01,21.95,21.97,40400.0,21.98,22.01,21.95,21.97,40400.0
2012-10-08 13:30:00,21.97,22.0,21.95,21.96,21700.0,21.97,22.0,21.95,21.96,21700.0
2012-10-08 14:00:00,21.96,22.0,21.95,21.98,19200.0,21.96,22.0,21.95,21.98,19200.0
2012-10-08 14:30:00,21.98,22.01,21.96,21.97,24400.0,21.98,22.01,21.96,21.97,24400.0
2012-10-08 15:00:00,21.97,22.03,21.95,21.97,60900.0,21.97,22.03,21.95,21.97,60900.0
2012-10-08 15:30:00,21.98,22.0,21.96,21.98,124700.0,21.98,22.0,21.96,21.98,124700.0
2012-10-09 09:30:00,21.94,22.13,21.58,21.64,21100.0,21.94,22.13,21.58,21.64,21100.0
2012-10-09 10:00:00,21.63,21.76,21.63,21.66,19900.0,21.63,21.76,21.63,21.66,19900.0
2012-10-09 10:30:00,21.66,21.71,21.34,21.36,31300.0,21.66,21.71,21.34,21.36,31300.0
2012-10-09 11:00:00,21.37,21.47,21.32,21.38,29200.0,21.37,21.47,21.32,21.38,29200.0
2012-10-09 11:30:00,21.37,21.52,21.36,21.5,55300.0,21.37,21.52,21.36,21.5,55300.0
2012-10-09 12:00:00,21.52,21.64,21.52,21.6,24800.0,21.52,21.64,21.52,21.6,24800.0
2012-10-09 12:30:00,21.6,21.63,21.52,21.54,36300.0,21.6,21.63,21.52,21.54,36300.0
2012-10-09 13:00:00,21.54,21.66,21.51,21.66,35100.0,21.54,21.66,21.51,21.66,35100.0
2012-10-09 13:30:00,21.66,21.73,21.62,21.68,75500.0,21.66,21.73,21.62,21.68,75500.0
2012-10-09 14:00:00,21.69,21.71,21.64,21.66,58700.0,21.69,21.71,21.64,21.66,58700.0
2012-10-09 14:30:00,21.64,21.68,21.58,21.67,40600.0,21.64,21.68,21.58,21.67,40600.0
2012-10-09 15:00:00,21.68,21.68,21.55,21.55,34200.0,21.68,21.68,21.55,21.55,34200.0
2012-10-09 15:30:00,21.56,21.64,21.55,21.64,120900.0,21.56,21.64,21.55,21.64,120900.0
2012-10-10 09:30:00,21.57,21.72,21.4,21.42,64900.0,21.57,21.72,21.4,21.42,64900.0
2012-10-10 10:00:00,21.42,21.55,21.38,21.51,47100.0,21.42,21.55,21.38,21.51,47100.0
2012-10-10 10:30:00,21.53,21.54,21.4,21.45,31700.0,21.53,21.54,21.4,21.45,31700.0
2012-10-10 11:00:00,21.45,21.48,21.39,21.43,27100.0,21.45,21.48,21.39,21.43,27100.0
2012-10-10 11:30:00,21.43,21.48,21.36,21.4,27800.0,21.43,21.48,21.36,21.4,27800.0
2012-10-10 12:00:00,21.4,21.45,21.36,21.41,18500.0,21.4,21.45,21.36,21.41,18500.0
2012-10-10 12:30:00,21.4,21.4,21.29,21.31,44800.0,21.4,21.4,21.29,21.31,44800.0
2012-10-10 13:00:00,21.32,21.41,21.29,21.36,23500.0,21.32,21.41,21.29,21.36,23500.0
2012-10-10 13:30:00,21.36,21.43,21.34,21.37,22300.0,21.36,21.43,21.34,21.37,22300.0
2012-10-10 14:00:00,21.37,21.43,21.33,21.35,24100.0,21.37,21.43,21.33,21.35,24100.0
2012-10-10 14:30:00,21.34,21.37,21.28,21.29,19700.0,21.34,21.37,21.28,21.29,19700.0
2012-10-10 15:00:00,21.29,21.37,21.26,21.32,54600.0,21.29,21.37,21.26,21.32,54600.0
2012-10-10 15:30:00,21.31,21.5,21.3,21.5,168000.0,21.31,21.5,21.3,21.5,168000.0
2012-10-11 09:30:00,21.69,21.9,21.61,21.79,71600.0,21.69,21.9,21.61,21.79,71600.0
2012-10-11 10:00:00,21.78,21.8,21.66,21.76,44500.0,21.78,21.8,21.66,21.76,44500.0
2012-10-11 10:30:00,21.77,21.92,21.75,21.86,39400.0,21.77,21.92,21.75,21.86,39400.0
2012-10-11 11:00:00,21.86,21.86,21.42,21.5,107200.0,21.86,21.86,21.42,21.5,107200.0
2012-10-11 11:30:00,21.5,21.5,21.26,21.44,65500.0,21.5,21.5,21.26,21.44,65500.0
2012-10-11 12:00:00,21.42,21.47,21.37,21.39,24100.0,21.42,21.47,21.37,21.39,24100.0
2012-10-11 12:30:00,21.4,21.49,21.4,21.42,15200.0,21.4,21.49,21.4,21.42,15200.0
2012-10-11 13:00:00,21.42,21.45,21.34,21.38,11900.0,21.42,21.45,21.34,21.38,11900.0
2012-10-11 13:30:00,21.37,21.37,21.3,21.37,17800.0,21.37,21.37,21.3,21.37,17800.0
2012-10-11 14:00:00,21.34,21.42,21.34,21.41,29700.0,21.34,21.42,21.34,21.41,29700.0
2012-10-11 14:30:00,21.4,21.42,21.33,21.33,18900.0,21.4,21.42,21.33,21.33,18900.0
2012-10-11 15:00:00,21.34,21.48,21.34,21.47,89100.0,21.34,21.48,21.34,21.47,89100.0
2012-10-11 15:30:00,21.48,21.48,21.39,21.42,58000.0,21.48,21.48,21.39,21.42,58000.0
2012-10-12 09:30:00,21.51,21.72,21.31,21.59,39600.0,21.51,21.72,21.31,21.59,39600.0
2012-10-12 10:00:00,21.61,21.69,21.56,21.64,77300.0,21.61,21.69,21.56,21.64,77300.0
2012-10-12 10:30:00,21.65,21.9,21.62,21.75,59700.0,21.65,21.9,21.62,21.75,59700.0
2012-10-12 11:00:00,21.75,21.75,21.57,21.67,41900.0,21.75,21.75,21.57,21.67,41900.0
2012-10-12 11:30:00,21.66,21.73,21.58,21.66,40300.0,21.66,21.73,21.58,21.66,40300.0
2012-10-12 12:00:00,21.67,21.72,21.62,21.68,32300.0,21.67,21.72,21.62,21.68,32300.0
2012-10-12 12:30:00,21.67,21.76,21.67,21.72,23600.0,21.67,21.76,21.67,21.72,23600.0
2012-10-12 13:00:00,21.7,21.89,21.69,21.89,65900.0,21.7,21.89,21.69,21.89,65900.0
2012-10-12 13:30:00,21.88,21.95,21.84,21.9,48100.0,21.88,21.95,21.84,21.9,48100.0
2012-10-12 14:00:00,21.9,21.91,21.75,21.8,54500.0,21.9,21.91,21.75,21.8,54500.0
2012-10-12 14:30:00,21.79,21.84,21.76,21.82,43300.0,21.79,21.84,21.76,21.82,43300.0
2012-10-12 15:00:00,21.82,21.86,21.75,21.75,33800.0,21.82,21.86,21.75,21.75,33800.0
2012-10-12 15:30:00,21.76,21.79,21.7,21.72,87100.0,21.76,21.79,21.7,21.72,87100.0
2012-10-15 09:30:00,21.75,21.91,21.61,21.67,24600.0,21.75,21.91,21.61,21.67,24600.0
2012-10-15 10:00:00,21.68,21.68,21.52,21.61,46600.0,21.68,21.68,21.52,21.61,46600.0
2012-10-15 10:30:00,21.61,21.77,21.56,21.67,55700.0,21.61,21.77,21.56,21.67,55700.0
2012-10-15 11:00:00,21.68,21.76,21.55,21.61,68200.0,21.68,21.76,21.55,21.61,68200.0
2012-10-15 11:30:00,21.61,21.68,21.53,21.58,76100.0,21.61,21.68,21.53,21.58,76100.0
2012-10-15 12:00:00,21.57,21.65,21.49,21.65,115300.0,21.57,21.65,21.49,21.65,115300.0
2012-10-15 12:30:00,21.64,21.84,21.64,21.75,78600.0,21.64,21.84,21.64,21.75,78600.0
2012-10-15 13:00:00,21.75,21.9,21.75,21.79,32700.0,21.75,21.9,21.75,21.79,32700.0
2012-10-15 13:30:00,21.79,21.81,21.66,21.68,30300.0,21.79,21.81,21.66,21.68,30300.0
2012-10-15 14:00:00,21.71,21.72,21.69,21.69,26400.0,21.71,21.72,21.69,21.69,26400.0
2012-10-15 14:30:00,21.69,21.72,21.65,21.67,28600.0,21.69,21.72,21.65,21.67,28600.0
2012-10-15 15:00:00,21.66,21.75,21.62,21.64,56100.0,21.66,21.75,21.62,21.64,56100.0
2012-10-15 15:30:00,21.66,21.69,21.59,21.67,217900.0,21.66,21.69,21.59,21.67,217900.0
2012-10-16 09:30:00,21.64,21.82,21.59,21.68,108400.0,21.64,21.82,21.59,21.68,108400.0
2012-10-16 10:00:00,21.68,21.75,21.65,21.7,109800.0,21.68,21.75,21.65,21.7,109800.0
2012-10-16 10:30:00,21.7,21.71,21.64,21.69,80800.0,21.7,21.71,21.64,21.69,80800.0
2012-10-16 11:00:00,21.69,21.7,21.65,21.68,45500.0,21.69,21.7,21.65,21.68,45500.0
2012-10-16 11:30:00,21.68,21.7,21.59,21.65,90100.0,21.68,21.7,21.59,21.65,90100.0
2012-10-16 12:00:00,21.67,21.7,21.64,21.65,57800.0,21.67,21.7,21.64,21.65,57800.0
2012-10-16 12:30:00,21.65,21.69,21.63,21.68,44700.0,21.65,21.69,21.63,21.68,44700.0
2012-10-16 13:00:00,21.68,21.68,21.65,21.68,40400.0,21.68,21.68,21.65,21.68,40400.0
2012-10-16 13:30:00,21.66,21.68,21.64,21.67,47800.0,21.66,21.68,21.64,21.67,47800.0
2012-10-16 14:00:00,21.67,21.68,21.63,21.65,46900.0,21.67,21.68,21.63,21.65,46900.0
2012-10-16 14:30:00,21.65,21.68,21.62,21.68,59200.0,21.65,21.68,21.62,21.68,59200.0
2012-10-16 15:00:00,21.67,21.69,21.62,21.64,77900.0,21.67,21.69,21.62,21.64,77900.0
2012-10-16 15:30:00,21.64,21.68,21.6,21.64,238500.0,21.64,21.68,21.6,21.64,238500.0
2012-10-17 09:30:00,21.63,21.8,21.44,21.61,82600.0,21.63,21.8,21.44,21.61,82600.0
2012-10-17 10:00:00,21.61,21.65,21.53,21.56,63600.0,21.61,21.65,21.53,21.56,63600.0
2012-10-17 10:30:00,21.56,21.6,21.53,21.57,36700.0,21.56,21.6,21.53,21.57,36700.0
2012-10-17 11:00:00,21.6,21.6,21.55,21.59,47400.0,21.6,21.6,21.55,21.59,47400.0
2012-10-17 11:30:00,21.6,21.62,21.59,21.6,49700.0,21.6,21.62,21.59,21.6,49700.0
2012-10-17 12:00:00,21.6,21.61,21.57,21.58,31700.0,21.6,21.61,21.57,21.58,31700.0
2012-10-17 12:30:00,21.59,21.63,21.59,21.6,42100.0,21.59,21.63,21.59,21.6,42100.0
2012-10-17 13:00:00,21.61,21.62,21.47,21.49,37500.0,21.61,21.62,21.47,21.49,37500.0
2012-10-17 13:30:00,21.49,21.5,21.33,21.34,29800.0,21.49,21.5,21.33,21.34,29800.0
2012-10-17 14:00:00,21.34,21.42,21.31,21.42,68900.0,21.34,21.42,21.31,21.42,68900.0
2012-10-17 14:30:00,21.43,21.51,21.41,21.51,63500.0,21.43,21.51,21.41,21.51,63500.0
2012-10-17 15:00:00,21.5,21.57,21.48,21.55,60100.0,21.5,21.57,21.48,21.55,60100.0
2012-10-17 15:30:00,21.55,21.56,21.5,21.52,179900.0,21.55,21.56,21.5,21.52,179900.0
2012-10-18 09:30:00,21.63,21.63,21.32,21.41,95900.0,21.63,21.63,21.32,21.41,95900.0
2012-10-18 10:00:00,21.42,21.48,21.08,21.12,56900.0,21.42,21.48,21.08,21.12,56900.0
2012-10-18 10:30:00,21.12,21.18,21.07,21.13,40300.0,21.12,21.18,21.07,21.13,40300.0
2012-10-18 11:00:00,21.12,21.31,21.12,21.27,43200.0,21.12,21.31,21.12,21.27,43200.0
2012-10-18 11:30:00,21.27,21.34,21.26,21.33,18800.0,21.27,21.34,21.26,21.33,18800.0
2012-10-18 12:00:00,21.32,21.44,21.32,21.4,21400.0,21.32,21.44,21.32,21.4,21400.0
2012-10-18 12:30:00,21.39,21.41,21.18,21.2,21000.0,21.39,21.41,21.18,21.2,21000.0
2012-10-18 13:00:00,21.21,21.24,21.11,21.21,28200.0,21.21,21.24,21.11,21.21,28200.0
2012-10-18 13:30:00,21.19,21.21,20.96,20.99,78000.0,21.19,21.21,20.96,20.99,78000.0
2012-10-18 14:00:00,21.0,21.18,20.99,21.14,20400.0,21.0,21.18,20.99,21.14,20400.0
2012-10-18 14:30:00,21.13,21.14,20.99,21.07,24000.0,21.13,21.14,20.99,21.07,24000.0
2012-10-18 15:00:00,21.05,21.12,21.02,21.06,42900.0,21.05,21.12,21.02,21.06,42900.0
2012-10-18 15:30:00,21.05,21.12,20.93,20.94,319200.0,21.05,21.12,20.93,20.94,319200.0
2012-10-19 09:30:00,20.82,20.89,20.65,20.8,133600.0,20.82,20.89,20.65,20.8,133600.0
2012-10-19 10:00:00,20.8,20.82,20.71,20.78,54700.0,20.8,20.82,20.71,20.78,54700.0
2012-10-19 10:30:00,20.77,20.77,20.54,20.55,62500.0,20.77,20.77,20.54,20.55,62500.0
2012-10-19 11:00:00,20.55,20.56,20.38,20.41,102800.0,20.55,20.56,20.38,20.41,102800.0
2012-10-19 11:30:00,20.43,20.49,20.33,20.35,46200.0,20.43,20.49,20.33,20.35,46200.0
2012-10-19 12:00:00,20.35,20.35,20.21,20.23,88100.0,20.35,20.35,20.21,20.23,88100.0
2012-10-19 12:30:00,20.23,20.38,20.23,20.32,47400.0,20.23,20.38,20.23,20.32,47400.0
2012-10-19 13:00:00,20.32,20.36,20.21,20.29,55800.0,20.32,20.36,20.21,20.29,55800.0
2012-10-19 13:30:00,20.3,20.3,20.14,20.19,73800.0,20.3,20.3,20.14,20.19,73800.0
2012-10-19 14:00:00,20.2,20.32,20.18,20.22,40100.0,20.2,20.32,20.18,20.22,40100.0
2012-10-19 14:30:00,20.23,20.23,20.14,20.18,64400.0,20.23,20.23,20.14,20.18,64400.0
2012-10-19 15:00:00,20.17,20.3,20.17,20.25,108300.0,20.17,20.3,20.17,20.25,108300.0
2012-10-19 15:30:00,20.25,20.3,20.2,20.21,189800.0,20.25,20.3,20.2,20.21,189800.0
2012-10-22 09:30:00,20.22,20.4,20.2,20.35,54900.0,20.22,20.4,20.2,20.35,54900.0
2012-10-22 10:00:00,20.35,20.51,20.35,20.43,57700.0,20.35,20.51,20.35,20.43,57700.0
2012-10-22 10:30:00,20.42,20.43,20.27,20.37,92900.0,20.42,20.43,20.27,20.37,92900.0
2012-10-22 11:00:00,20.35,20.35,20.21,20.25,39700.0,20.35,20.35,20.21,20.25,39700.0
2012-10-22 11:30:00,20.25,20.29,20.23,20.28,65300.0,20.25,20.29,20.23,20.28,65300.0
2012-10-22 12:00:00,20.27,20.31,20.19,20.24,124300.0,20.27,20.31,20.19,20.24,124300.0
2012-10-22 12:30:00,20.23,20.36,20.21,20.28,24600.0,20.23,20.36,20.21,20.28,24600.0
2012-10-22 13:00:00,20.27,20.29,20.17,20.17,23600.0,20.27,20.29,20.17,20.17,23600.0
2012-10-22 13:30:00,20.18,20.32,20.17,20.29,73200.0,20.18,20.32,20.17,20.29,73200.0
2012-10-22 14:00:00,20.29,20.34,20.24,20.24,37000.0,20.29,20.34,20.24,20.24,37000.0
2012-10-22 14:30:00,20.26,20.3,20.24,20.29,18800.0,20.26,20.3,20.24,20.29,18800.0
2012-10-22 15:00:00,20.29,20.32,20.25,20.28,50100.0,20.29,20.32,20.25,20.28,50100.0
2012-10-22 15:30:00,20.28,20.35,20.26,20.31,130000.0,20.28,20.35,20.26,20.31,130000.0
2012-10-23 09:30:00,20.02,20.27,20.02,20.19,26400.0,20.02,20.27,20.02,20.19,26400.0
2012-10-23 10:00:00,20.19,20.24,20.08,20.14,17100.0,20.19,20.24,20.08,20.14,17100.0
2012-10-23 10:30:00,20.1,20.12,20.07,20.09,21800.0,20.1,20.12,20.07,20.09,21800.0
2012-10-23 11:00:00,20.08,20.15,20.08,20.11,37300.0,20.08,20.15,20.08,20.11,37300.0
2012-10-23 11:30:00,20.1,20.18,20.07,20.17,24700.0,20.1,20.18,20.07,20.17,24700.0
2012-10-23 12:00:00,20.18,20.22,20.15,20.18,17600.0,20.18,20.22,20.15,20.18,17600.0
2012-10-23 12:30:00,20.2,20.44,20.17,20.43,70600.0,20.2,20.44,20.17,20.43,70600.0
2012-10-23 13:00:00,20.44,20.57,20.42,20.44,67100.0,20.44,20.57,20.42,20.44,67100.0
2012-10-23 13:30:00,20.43,20.48,20.41,20.47,24700.0,20.43,20.48,20.41,20.47,24700.0
2012-10-23 14:00:00,20.48,20.53,20.39,20.49,37900.0,20.48,20.53,20.39,20.49,37900.0
2012-10-23 14:30:00,20.49,20.55,20.43,20.52,15900.0,20.49,20.55,20.43,20.52,15900.0
2012-10-23 15:00:00,20.53,20.57,20.42,20.43,37500.0,20.53,20.57,20.42,20.43,37500.0
2012-10-23 15:30:00,20.44,20.54,20.4,20.54,116600.0,20.44,20.54,20.4,20.54,116600.0
2012-10-24 09:30:00,20.67,20.71,20.31,20.48,21000.0,20.67,20.71,20.31,20.48,21000.0
2012-10-24 10:00:00,20.49,20.49,20.25,20.31,26900.0,20.49,20.49,20.25,20.31,26900.0
2012-10-24 10:30:00,20.29,20.39,20.24,20.3,26000.0,20.29,20.39,20.24,20.3,26000.0
2012-10-24 11:00:00,20.29,20.37,20.11,20.12,20400.0,20.29,20.37,20.11,20.12,20400.0
2012-10-24 11:30:00,20.15,20.19,20.1,20.15,22100.0,20.15,20.19,20.1,20.15,22100.0
2012-10-24 12:00:00,20.15,20.32,20.13,20.32,14600.0,20.15,20.32,20.13,20.32,14600.0
2012-10-24 12:30:00,20.31,20.42,20.3,20.4,15500.0,20.31,20.42,20.3,20.4,15500.0
2012-10-24 13:00:00,20.4,20.46,20.37,20.38,23400.0,20.4,20.46,20.37,20.38,23400.0
2012-10-24 13:30:00,20.39,20.48,20.33,20.47,27600.0,20.39,20.48,20.33,20.47,27600.0
2012-10-24 14:00:00,20.46,20.54,20.43,20.51,37400.0,20.46,20.54,20.43,20.51,37400.0
2012-10-24 14:30:00,20.49,20.53,20.45,20.49,46000.0,20.49,20.53,20.45,20.49,46000.0
2012-10-24 15:00:00,20.49,20.51,20.33,20.42,37400.0,20.49,20.51,20.33,20.42,37400.0
2012-10-24 15:30:00,20.42,20.42,20.33,20.41,81900.0,20.42,20.42,20.33,20.41,81900.0
2012-10-25 09:30:00,20.64,20.75,20.41,20.64,41700.0,20.64,20.75,20.41,20.64,41700.0
2012-10-25 10:00:00,20.65,20.65,20.41,20.41,61500.0,20.65,20.65,20.41,20.41,61500.0
2012-10-25 10:30:00,20.41,20.41,20.19,20.25,33700.0,20.41,20.41,20.19,20.25,33700.0
2012-10-25 11:00:00,20.26,20.27,20.1,20.12,28500.0,20.26,20.27,20.1,20.12,28500.0
2012-10-25 11:30:00,20.13,20.2,20.07,20.17,65700.0,20.13,20.2,20.07,20.17,65700.0
2012-10-25 12:00:00,20.16,20.17,20.06,20.07,104900.0,20.16,20.17,20.06,20.07,104900.0
2012-10-25 12:30:00,20.07,20.2,20.05,20.16,44400.0,20.07,20.2,20.05,20.16,44400.0
2012-10-25 13:00:00,20.14,20.2,20.12,20.17,65600.0,20.14,20.2,20.12,20.17,65600.0
2012-10-25 13:30:00,20.17,20.22,20.16,20.19,212700.0,20.17,20.22,20.16,20.19,212700.0
2012-10-25 14:00:00,20.19,20.21,20.09,20.18,35200.0,20.19,20.21,20.09,20.18,35200.0
2012-10-25 14:30:00,20.18,20.24,20.17,20.18,53900.0,20.18,20.24,20.17,20.18,53900.0
2012-10-25 15:00:00,20.18,20.33,20.17,20.27,65900.0,20.18,20.33,20.17,20.27,65900.0
2012-10-25 15:30:00,20.26,20.29,20.19,20.29,90100.0,20.26,20.29,20.19,20.29,90100.0
2012-10-26 09:30:00,20.35,20.65,20.2,20.44,91500.0,20.35,20.65,20.2,20.44,91500.0
2012-10-26 10:00:00,20.44,20.49,20.38,20.49,50800.0,20.44,20.49,20.38,20.49,50800.0
2012-10-26 10:30:00,20.48,20.52,20.46,20.47,33600.0,20.48,20.52,20.46,20.47,33600.0
2012-10-26 11:00:00,20.47,20.55,20.45,20.55,28400.0,20.47,20.55,20.45,20.55,28400.0
2012-10-26 11:30:00,20.52,20.53,20.4,20.43,13100.0,20.52,20.53,20.4,20.43,13100.0
2012-10-26 12:00:00,20.43,20.46,20.35,20.46,34600.0,20.43,20.46,20.35,20.46,34600.0
2012-10-26 12:30:00,20.47,20.48,20.35,20.4,16600.0,20.47,20.48,20.35,20.4,16600.0
2012-10-26 13:00:00,20.41,20.42,20.33,20.41,15400.0,20.41,20.42,20.33,20.41,15400.0
2012-10-26 13:30:00,20.42,20.53,20.41,20.49,13100.0,20.42,20.53,20.41,20.49,13100.0
2012-10-26 14:00:00,20.5,20.55,20.46,20.54,43900.0,20.5,20.55,20.46,20.54,43900.0
2012-10-26 14:30:00,20.54,20.61,20.52,20.58,19600.0,20.54,20.61,20.52,20.58,19600.0
2012-10-26 15:00:00,20.58,20.64,20.55,20.57,46800.0,20.58,20.64,20.55,20.57,46800.0
2012-10-26 15:30:00,20.57,20.6,20.5,20.52,74100.0,20.57,20.6,20.5,20.52,74100.0
2012-10-31 09:30:00,20.49,20.56,20.22,20.24,28400.0,20.49,20.56,20.22,20.24,28400.0
2012-10-31 10:00:00,20.26,20.37,20.15,20.21,26300.0,20.26,20.37,20.15,20.21,26300.0
2012-10-31 10:30:00,20.2,20.22,20.03,20.05,37200.0,20.2,20.22,20.03,20.05,37200.0
2012-10-31 11:00:00,20.06,20.21,20.01,20.19,36800.0,20.06,20.21,20.01,20.19,36800.0
2012-10-31 11:30:00,20.21,20.28,20.06,20.09,77700.0,20.21,20.28,20.06,20.09,77700.0
2012-10-31 12:00:00,20.1,20.18,20.05,20.09,33600.0,20.1,20.18,20.05,20.09,33600.0
2012-10-31 12:30:00,20.09,20.31,20.08,20.28,39500.0,20.09,20.31,20.08,20.28,39500.0
2012-10-31 13:00:00,20.26,20.28,20.14,20.22,49000.0,20.26,20.28,20.14,20.22,49000.0
2012-10-31 13:30:00,20.21,20.23,20.14,20.15,37400.0,20.21,20.23,20.14,20.15,37400.0
2012-10-31 14:00:00,20.15,20.18,20.14,20.17,30900.0,20.15,20.18,20.14,20.17,30900.0
2012-10-31 14:30:00,20.16,20.18,20.07,20.09,29500.0,20.16,20.18,20.07,20.09,29500.0
2012-10-31 15:00:00,20.09,20.18,20.06,20.14,57100.0,20.09,20.18,20.06,20.14,57100.0
2012-10-31 15:30:00,20.14,20.24,20.08,20.18,179400.0,20.14,20.24,20.08,20.18,179400.0
2012-11-01 09:30:00,19.52,19.68,18.9,19.6,344800.0,19.52,19.68,18.9,19.6,344800.0
2012-11-01 10:00:00,19.61,20.91,19.58,20.4,255400.0,19.61,20.91,19.58,20.4,255400.0
2012-11-01 10:30:00,20.39,20.95,20.38,20.68,150000.0,20.39,20.95,20.38,20.68,150000.0
2012-11-01 11:00:00,20.68,21.02,20.52,20.99,133700.0,20.68,21.02,20.52,20.99,133700.0
2012-11-01 11:30:00,20.98,21.38,20.92,21.28,117200.0,20.98,21.38,20.92,21.28,117200.0
2012-11-01 12:00:00,21.28,21.49,21.21,21.42,164900.0,21.28,21.49,21.21,21.42,164900.0
2012-11-01 12:30:00,21.42,21.7,21.36,21.65,107500.0,21.42,21.7,21.36,21.65,107500.0
2012-11-01 13:00:00,21.64,21.71,21.5,21.71,106900.0,21.64,21.71,21.5,21.71,106900.0
2012-11-01 13:30:00,21.71,21.94,21.71,21.81,110200.0,21.71,21.94,21.71,21.81,110200.0
2012-11-01 14:00:00,21.8,21.86,21.62,21.66,120200.0,21.8,21.86,21.62,21.66,120200.0
2012-11-01 14:30:00,21.66,21.7,21.48,21.66,105800.0,21.66,21.7,21.48,21.66,105800.0
2012-11-01 15:00:00,21.66,21.68,21.54,21.63,141900.0,21.66,21.68,21.54,21.63,141900.0
2012-11-01 15:30:00,21.62,21.69,21.48,21.58,403800.0,21.62,21.69,21.48,21.58,403800.0
2012-11-02 09:30:00,21.49,21.56,21.13,21.34,51500.0,21.49,21.56,21.13,21.34,51500.0
2012-11-02 10:00:00,21.34,21.34,21.04,21.07,117800.0,21.34,21.34,21.04,21.07,117800.0
2012-11-02 10:30:00,21.07,21.26,21.07,21.21,64000.0,21.07,21.26,21.07,21.21,64000.0
2012-11-02 11:00:00,21.2,21.3,21.15,21.3,24400.0,21.2,21.3,21.15,21.3,24400.0
2012-11-02 11:30:00,21.29,21.42,21.28,21.42,42200.0,21.29,21.42,21.28,21.42,42200.0
2012-11-02 12:00:00,21.42,21.43,21.36,21.38,22400.0,21.42,21.43,21.36,21.38,22400.0
2012-11-02 12:30:00,21.39,21.48,21.38,21.42,55700.0,21.39,21.48,21.38,21.42,55700.0
2012-11-02 13:00:00,21.41,21.48,21.4,21.46,27600.0,21.41,21.48,21.4,21.46,27600.0
2012-11-02 13:30:00,21.46,21.47,21.42,21.45,55700.0,21.46,21.47,21.42,21.45,55700.0
2012-11-02 14:00:00,21.45,21.47,21.43,21.44,50600.0,21.45,21.47,21.43,21.44,50600.0
2012-11-02 14:30:00,21.43,21.46,21.38,21.45,64600.0,21.43,21.46,21.38,21.45,64600.0
2012-11-02 15:00:00,21.45,21.46,21.39,21.4,105800.0,21.45,21.46,21.39,21.4,105800.0
2012-11-02 15:30:00,21.4,21.42,21.23,21.23,198800.0,21.4,21.42,21.23,21.23,198800.0
2012-11-05 09:30:00,21.17,21.2,20.97,21.15,34100.0,21.17,21.2,20.97,21.15,34100.0
2012-11-05 10:00:00,21.11,21.25,20.95,21.1,68000.0,21.11,21.25,20.95,21.1,68000.0
2012-11-05 10:30:00,21.1,21.11,20.89,20.9,54900.0,21.1,21.11,20.89,20.9,54900.0
2012-11-05 11:00:00,20.91,20.98,20.84,20.88,31000.0,20.91,20.98,20.84,20.88,31000.0
2012-11-05 11:30:00,20.88,20.9,20.76,20.87,54300.0,20.88,20.9,20.76,20.87,54300.0
2012-11-05 12:00:00,20.88,20.97,20.86,20.9,74700.0,20.88,20.97,20.86,20.9,74700.0
2012-11-05 12:30:00,20.91,21.03,20.91,20.97,151600.0,20.91,21.03,20.91,20.97,151600.0
2012-11-05 13:00:00,20.99,21.05,20.96,21.05,104800.0,20.99,21.05,20.96,21.05,104800.0
2012-11-05 13:30:00,21.05,21.1,21.04,21.06,44000.0,21.05,21.1,21.04,21.06,44000.0
2012-11-05 14:00:00,21.05,21.08,20.93,20.95,49600.0,21.05,21.08,20.93,20.95,49600.0
2012-11-05 14:30:00,20.95,21.0,20.87,20.95,58800.0,20.95,21.0,20.87,20.95,58800.0
2012-11-05 15:00:00,20.95,20.95,20.88,20.91,37700.0,20.95,20.95,20.88,20.91,37700.0
2012-11-05 15:30:00,20.91,21.03,20.89,21.02,170400.0,20.91,21.03,20.89,21.02,170400.0
2012-11-06 09:30:00,21.14,21.21,20.95,21.21,46400.0,21.14,21.21,20.95,21.21,46400.0
2012-11-06 10:00:00,21.21,21.21,21.09,21.12,87700.0,21.21,21.21,21.09,21.12,87700.0
2012-11-06 10:30:00,21.13,21.19,21.09,21.13,135300.0,21.13,21.19,21.09,21.13,135300.0
2012-11-06 11:00:00,21.14,21.17,21.09,21.15,40100.0,21.14,21.17,21.09,21.15,40100.0
2012-11-06 11:30:00,21.15,21.23,21.15,21.18,72000.0,21.15,21.23,21.15,21.18,72000.0
2012-11-06 12:00:00,21.17,21.27,21.17,21.21,118600.0,21.17,21.27,21.17,21.21,118600.0
2012-11-06 12:30:00,21.22,21.23,21.09,21.16,46600.0,21.22,21.23,21.09,21.16,46600.0
2012-11-06 13:00:00,21.16,21.25,21.16,21.24,25500.0,21.16,21.25,21.16,21.24,25500.0
2012-11-06 13:30:00,21.23,21.32,21.22,21.31,29100.0,21.23,21.32,21.22,21.31,29100.0
2012-11-06 14:00:00,21.3,21.3,21.24,21.24,37800.0,21.3,21.3,21.24,21.24,37800.0
2012-11-06 14:30:00,21.25,21.3,21.23,21.28,34900.0,21.25,21.3,21.23,21.28,34900.0
2012-11-06 15:00:00,21.28,21.3,21.23,21.28,43300.0,21.28,21.3,21.23,21.28,43300.0
2012-11-06 15:30:00,21.28,21.28,21.18,21.28,137500.0,21.28,21.28,21.18,21.28,137500.0
2012-11-07 09:30:00,20.94,20.94,20.7,20.72,72500.0,20.94,20.94,20.7,20.72,72500.0
2012-11-07 10:00:00,20.71,20.71,20.37,20.51,142800.0,20.71,20.71,20.37,20.51,142800.0
2012-11-07 10:30:00,20.51,20.63,20.36,20.36,139400.0,20.51,20.63,20.36,20.36,139400.0
2012-11-07 11:00:00,20.36,20.46,20.31,20.32,202400.0,20.36,20.46,20.31,20.32,202400.0
2012-11-07 11:30:00,20.35,20.36,20.29,20.33,36400.0,20.35,20.36,20.29,20.33,36400.0
2012-11-07 12:00:00,20.32,20.36,20.28,20.31,63800.0,20.32,20.36,20.28,20.31,63800.0
2012-11-07 12:30:00,20.31,20.34,20.25,20.27,43200.0,20.31,20.34,20.25,20.27,43200.0
2012-11-07 13:00:00,20.27,20.36,20.25,20.32,29400.0,20.27,20.36,20.25,20.32,29400.0
2012-11-07 13:30:00,20.32,20.43,20.32,20.4,48900.0,20.32,20.43,20.32,20.4,48900.0
2012-11-07 14:00:00,20.41,20.49,20.38,20.46,82600.0,20.41,20.49,20.38,20.46,82600.0
2012-11-07 14:30:00,20.47,20.57,20.39,20.54,86500.0,20.47,20.57,20.39,20.54,86500.0
2012-11-07 15:00:00,20.51,20.53,20.42,20.49,58400.0,20.51,20.53,20.42,20.49,58400.0
2012-11-07 15:30:00,20.49,20.55,20.39,20.4,152000.0,20.49,20.55,20.39,20.4,152000.0
2012-11-08 09:30:00,20.38,20.46,20.16,20.25,19400.0,20.38,20.46,20.16,20.25,19400.0
2012-11-08 10:00:00,20.24,20.31,20.14,20.26,27100.0,20.24,20.31,20.14,20.26,27100.0
2012-11-08 10:30:00,20.27,20.31,20.14,20.23,37000.0,20.27,20.31,20.14,20.23,37000.0
2012-11-08 11:00:00,20.23,20.23,20.09,20.09,37600.0,20.23,20.23,20.09,20.09,37600.0
2012-11-08 11:30:00,20.1,20.11,20.02,20.05,17900.0,20.1,20.11,20.02,20.05,17900.0
2012-11-08 12:00:00,20.03,20.03,19.9,19.93,124700.0,20.03,20.03,19.9,19.93,124700.0
2012-11-08 12:30:00,19.92,19.94,19.86,19.91,31400.0,19.92,19.94,19.86,19.91,31400.0
2012-11-08 13:00:00,19.91,19.97,19.9,19.94,46500.0,19.91,19.97,19.9,19.94,46500.0
2012-11-08 13:30:00,19.93,20.03,19.91,20.02,19000.0,19.93,20.03,19.91,20.02,19000.0
2012-11-08 14:00:00,20.02,20.02,19.87,19.9,33100.0,20.02,20.02,19.87,19.9,33100.0
2012-11-08 14:30:00,19.9,19.91,19.88,19.89,50100.0,19.9,19.91,19.88,19.89,50100.0
2012-11-08 15:00:00,19.9,19.98,19.87,19.91,77000.0,19.9,19.98,19.87,19.91,77000.0
2012-11-08 15:30:00,19.9,19.96,19.88,19.88,203400.0,19.9,19.96,19.88,19.88,203400.0
2012-11-09 09:30:00,19.71,20.01,19.68,19.95,91000.0,19.71,20.01,19.68,19.95,91000.0
2012-11-09 10:00:00,19.93,20.02,19.85,20.0,45900.0,19.93,20.02,19.85,20.0,45900.0
2012-11-09 10:30:00,19.98,20.12,19.95,20.09,73500.0,19.98,20.12,19.95,20.09,73500.0
2012-11-09 11:00:00,20.09,20.11,19.99,20.03,39800.0,20.09,20.11,19.99,20.03,39800.0
2012-11-09 11:30:00,20.01,20.13,20.01,20.11,27700.0,20.01,20.13,20.01,20.11,27700.0
2012-11-09 12:00:00,20.11,20.19,20.11,20.18,12800.0,20.11,20.19,20.11,20.18,12800.0
2012-11-09 12:30:00,20.19,20.2,20.09,20.11,12200.0,20.19,20.2,20.09,20.11,12200.0
2012-11-09 13:00:00,20.1,20.13,19.89,19.89,15300.0,20.1,20.13,19.89,19.89,15300.0
2012-11-09 13:30:00,19.91,19.95,19.84,19.92,18500.0,19.91,19.95,19.84,19.92,18500.0
2012-11-09 14:00:00,19.91,19.95,19.86,19.93,23600.0,19.91,19.95,19.86,19.93,23600.0
2012-11-09 14:30:00,19.93,19.98,19.89,19.91,17000.0,19.93,19.98,19.89,19.91,17000.0
2012-11-09 15:00:00,19.9,19.99,19.87,19.97,77500.0,19.9,19.99,19.87,19.97,77500.0
2012-11-09 15:30:00,19.96,19.97,19.86,19.89,75800.0,19.96,19.97,19.86,19.89,75800.0
2012-11-12 09:30:00,20.0,20.0,19.76,19.82,13000.0,20.0,20.0,19.76,19.82,13000.0
2012-11-12 10:00:00,19.78,19.85,19.67,19.72,96000.0,19.78,19.85,19.67,19.72,96000.0
2012-11-12 10:30:00,19.72,19.72,19.55,19.56,8900.0,19.72,19.72,19.55,19.56,8900.0
2012-11-12 11:00:00,19.56,19.65,19.55,19.65,17400.0,19.56,19.65,19.55,19.65,17400.0
2012-11-12 11:30:00,19.66,19.66,19.59,19.61,4800.0,19.66,19.66,19.59,19.61,4800.0
2012-11-12 12:00:00,19.61,19.69,19.59,19.67,9000.0,19.61,19.69,19.59,19.67,9000.0
2012-11-12 12:30:00,19.67,19.83,19.65,19.83,19000.0,19.67,19.83,19.65,19.83,19000.0
2012-11-12 13:00:00,19.81,19.91,19.81,19.88,14900.0,19.81,19.91,19.81,19.88,14900.0
2012-11-12 13:30:00,19.87,19.87,19.73,19.76,19200.0,19.87,19.87,19.73,19.76,19200.0
2012-11-12 14:00:00,19.75,19.77,19.71,19.75,13400.0,19.75,19.77,19.71,19.75,13400.0
2012-11-12 14:30:00,19.74,19.78,19.7,19.76,40000.0,19.74,19.78,19.7,19.76,40000.0
2012-11-12 15:00:00,19.76,19.79,19.66,19.68,31600.0,19.76,19.79,19.66,19.68,31600.0
2012-11-12 15:30:00,19.69,19.75,19.69,19.71,230800.0,19.69,19.75,19.69,19.71,230800.0
2012-11-13 09:30:00,19.53,19.73,19.47,19.7,17900.0,19.53,19.73,19.47,19.7,17900.0
2012-11-13 10:00:00,19.69,19.75,19.57,19.62,70800.0,19.69,19.75,19.57,19.62,70800.0
2012-11-13 10:30:00,19.61,19.79,19.56,19.79,88300.0,19.61,19.79,19.56,19.79,88300.0
2012-11-13 11:00:00,19.79,19.88,19.75,19.79,23600.0,19.79,19.88,19.75,19.79,23600.0
2012-11-13 11:30:00,19.79,19.84,19.73,19.8,45200.0,19.79,19.84,19.73,19.8,45200.0
2012-11-13 12:00:00,19.79,19.81,19.7,19.74,10200.0,19.79,19.81,19.7,19.74,10200.0
2012-11-13 12:30:00,19.73,19.73,19.64,19.67,36200.0,19.73,19.73,19.64,19.67,36200.0
2012-11-13 13:00:00,19.67,19.71,19.61,19.65,60200.0,19.67,19.71,19.61,19.65,60200.0
2012-11-13 13:30:00,19.65,19.77,19.62,19.75,56300.0,19.65,19.77,19.62,19.75,56300.0
2012-11-13 14:00:00,19.75,19.79,19.71,19.75,162600.0,19.75,19.79,19.71,19.75,162600.0
2012-11-13 14:30:00,19.76,19.79,19.7,19.75,48600.0,19.76,19.79,19.7,19.75,48600.0
2012-11-13 15:00:00,19.75,19.77,19.69,19.71,71600.0,19.75,19.77,19.69,19.71,71600.0
2012-11-13 15:30:00,19.71,19.77,19.69,19.76,146900.0,19.71,19.77,19.69,19.76,146900.0
2012-11-14 09:30:00,19.84,19.91,19.76,19.82,83500.0,19.84,19.91,19.76,19.82,83500.0
2012-11-14 10:00:00,19.79,19.93,19.69,19.69,45500.0,19.79,19.93,19.69,19.69,45500.0
2012-11-14 10:30:00,19.67,19.72,19.52,19.57,57200.0,19.67,19.72,19.52,19.57,57200.0
2012-11-14 11:00:00,19.57,19.58,19.48,19.57,16100.0,19.57,19.58,19.48,19.57,16100.0
2012-11-14 11:30:00,19.56,19.69,19.51,19.65,27600.0,19.56,19.69,19.51,19.65,27600.0
2012-11-14 12:00:00,19.66,19.78,19.65,19.69,49800.0,19.66,19.78,19.65,19.69,49800.0
2012-11-14 12:30:00,19.68,19.71,19.54,19.55,12500.0,19.68,19.71,19.54,19.55,12500.0
2012-11-14 13:00:00,19.54,19.56,19.5,19.52,20500.0,19.54,19.56,19.5,19.52,20500.0
2012-11-14 13:30:00,19.51,19.56,19.5,19.53,19000.0,19.51,19.56,19.5,19.53,19000.0
2012-11-14 14:00:00,19.53,19.58,19.47,19.52,28900.0,19.53,19.58,19.47,19.52,28900.0
2012-11-14 14:30:00,19.49,19.5,19.42,19.42,25600.0,19.49,19.5,19.42,19.42,25600.0
2012-11-14 15:00:00,19.41,19.43,19.29,19.39,49000.0,19.41,19.43,19.29,19.39,49000.0
2012-11-14 15:30:00,19.39,19.39,19.22,19.26,133500.0,19.39,19.39,19.22,19.26,133500.0
2012-11-15 09:30:00,19.26,19.29,19.09,19.09,21000.0,19.26,19.29,19.09,19.09,21000.0
2012-11-15 10:00:00,19.1,19.24,19.0,19.04,61200.0,19.1,19.24,19.0,19.04,61200.0
2012-11-15 10:30:00,19.02,19.09,19.0,19.02,110600.0,19.02,19.09,19.0,19.02,110600.0
2012-11-15 11:00:00,19.02,19.06,19.0,19.06,57300.0,19.02,19.06,19.0,19.06,57300.0
2012-11-15 11:30:00,19.03,19.04,18.97,18.99,50900.0,19.03,19.04,18.97,18.99,50900.0
2012-11-15 12:00:00,19.0,19.02,18.94,19.01,62700.0,19.0,19.02,18.94,19.01,62700.0
2012-11-15 12:30:00,19.02,19.07,19.0,19.04,57300.0,19.02,19.07,19.0,19.04,57300.0
2012-11-15 13:00:00,19.05,19.19,19.05,19.15,44600.0,19.05,19.19,19.05,19.15,44600.0
2012-11-15 13:30:00,19.15,19.24,19.14,19.23,49800.0,19.15,19.24,19.14,19.23,49800.0
2012-11-15 14:00:00,19.23,19.28,19.2,19.21,41800.0,19.23,19.28,19.2,19.21,41800.0
2012-11-15 14:30:00,19.23,19.33,19.22,19.31,20700.0,19.23,19.33,19.22,19.31,20700.0
2012-11-15 15:00:00,19.3,19.3,19.2,19.23,55600.0,19.3,19.3,19.2,19.23,55600.0
2012-11-15 15:30:00,19.23,19.31,19.18,19.22,180100.0,19.23,19.31,19.18,19.22,180100.0
2012-11-16 09:30:00,19.11,19.26,18.97,18.99,274500.0,19.11,19.26,18.97,18.99,274500.0
2012-11-16 10:00:00,19.0,19.01,18.83,18.93,91200.0,19.0,19.01,18.83,18.93,91200.0
2012-11-16 10:30:00,18.95,18.99,18.85,18.95,43800.0,18.95,18.99,18.85,18.95,43800.0
2012-11-16 11:00:00,18.96,19.01,18.89,18.92,45700.0,18.96,19.01,18.89,18.92,45700.0
2012-11-16 11:30:00,18.92,19.02,18.92,19.01,45600.0,18.92,19.02,18.92,19.01,45600.0
2012-11-16 12:00:00,19.01,19.02,18.95,18.99,43400.0,19.01,19.02,18.95,18.99,43400.0
2012-11-16 12:30:00,19.0,19.09,19.0,19.06,90800.0,19.0,19.09,19.0,19.06,90800.0
2012-11-16 13:00:00,19.05,19.08,18.99,19.04,35100.0,19.05,19.08,18.99,19.04,35100.0
2012-11-16 13:30:00,19.06,19.06,18.97,18.97,18800.0,19.06,19.06,18.97,18.97,18800.0
2012-11-16 14:00:00,18.97,18.98,18.88,18.92,38300.0,18.97,18.98,18.88,18.92,38300.0
2012-11-16 14:30:00,18.94,19.01,18.86,18.98,39100.0,18.94,19.01,18.86,18.98,39100.0
2012-11-16 15:00:00,18.97,19.06,18.92,19.0,84700.0,18.97,19.06,18.92,19.0,84700.0
2012-11-16 15:30:00,19.0,19.07,18.98,19.0,171600.0,19.0,19.07,18.98,19.0,171600.0
2012-11-19 09:30:00,19.25,19.42,19.16,19.36,38600.0,19.25,19.42,19.16,19.36,38600.0
2012-11-19 10:00:00,19.36,19.37,19.19,19.32,32600.0,19.36,19.37,19.19,19.32,32600.0
2012-11-19 10:30:00,19.32,19.35,19.22,19.23,29000.0,19.32,19.35,19.22,19.23,29000.0
2012-11-19 11:00:00,19.23,19.24,19.13,19.24,59800.0,19.23,19.24,19.13,19.24,59800.0
2012-11-19 11:30:00,19.23,19.25,19.2,19.22,20500.0,19.23,19.25,19.2,19.22,20500.0
2012-11-19 12:00:00,19.21,19.25,19.21,19.24,16900.0,19.21,19.25,19.21,19.24,16900.0
2012-11-19 12:30:00,19.25,19.25,19.14,19.15,26200.0,19.25,19.25,19.14,19.15,26200.0
2012-11-19 13:00:00,19.16,19.17,19.1,19.13,28000.0,19.16,19.17,19.1,19.13,28000.0
2012-11-19 13:30:00,19.13,19.17,19.13,19.14,22900.0,19.13,19.17,19.13,19.14,22900.0
2012-11-19 14:00:00,19.14,19.22,19.14,19.18,73800.0,19.14,19.22,19.14,19.18,73800.0
2012-11-19 14:30:00,19.19,19.32,19.19,19.31,51000.0,19.19,19.32,19.19,19.31,51000.0
2012-11-19 15:00:00,19.3,19.39,19.3,19.37,110500.0,19.3,19.39,19.3,19.37,110500.0
2012-11-19 15:30:00,19.37,19.47,19.37,19.46,197400.0,19.37,19.47,19.37,19.46,197400.0
2012-11-20 09:30:00,19.38,19.38,19.16,19.27,46600.0,19.38,19.38,19.16,19.27,46600.0
2012-11-20 10:00:00,19.26,19.26,19.15,19.18,33700.0,19.26,19.26,19.15,19.18,33700.0
2012-11-20 10:30:00,19.17,19.2,19.12,19.15,28500.0,19.17,19.2,19.12,19.15,28500.0
2012-11-20 11:00:00,19.14,19.19,19.07,19.1,69800.0,19.14,19.19,19.07,19.1,69800.0
2012-11-20 11:30:00,19.1,19.16,19.07,19.08,24400.0,19.1,19.16,19.07,19.08,24400.0
2012-11-20 12:00:00,19.09,19.11,18.98,19.0,27000.0,19.09,19.11,18.98,19.0,27000.0
2012-11-20 12:30:00,19.0,19.03,18.95,18.99,55800.0,19.0,19.03,18.95,18.99,55800.0
2012-11-20 13:00:00,18.99,19.0,18.91,18.92,21400.0,18.99,19.0,18.91,18.92,21400.0
2012-11-20 13:30:00,18.94,19.06,18.94,19.06,14200.0,18.94,19.06,18.94,19.06,14200.0
2012-11-20 14:00:00,19.06,19.12,19.0,19.12,31300.0,19.06,19.12,19.0,19.12,31300.0
2012-11-20 14:30:00,19.12,19.12,18.98,19.0,31600.0,19.12,19.12,18.98,19.0,31600.0
2012-11-20 15:00:00,19.01,19.01,18.92,18.94,120800.0,19.01,19.01,18.92,18.94,120800.0
2012-11-20 15:30:00,18.95,19.04,18.95,19.04,163400.0,18.95,19.04,18.95,19.04,163400.0
2012-11-21 09:30:00,19.1,19.35,18.99,19.16,37200.0,19.1,19.35,18.99,19.16,37200.0
2012-11-21 10:00:00,19.16,19.2,19.11,19.18,34500.0,19.16,19.2,19.11,19.18,34500.0
2012-11-21 10:30:00,19.18,19.2,19.1,19.13,30200.0,19.18,19.2,19.1,19.13,30200.0
2012-11-21 11:00:00,19.14,19.3,19.13,19.28,182200.0,19.14,19.3,19.13,19.28,182200.0
2012-11-21 11:30:00,19.3,19.38,19.24,19.36,80100.0,19.3,19.38,19.24,19.36,80100.0
2012-11-21 12:00:00,19.36,19.37,19.29,19.29,84700.0,19.36,19.37,19.29,19.29,84700.0
2012-11-21 12:30:00,19.3,19.31,19.24,19.3,48200.0,19.3,19.31,19.24,19.3,48200.0
2012-11-21 13:00:00,19.3,19.36,19.29,19.36,96300.0,19.3,19.36,19.29,19.36,96300.0
2012-11-21 13:30:00,19.35,19.36,19.32,19.35,93500.0,19.35,19.36,19.32,19.35,93500.0
2012-11-21 14:00:00,19.36,19.37,19.32,19.36,30100.0,19.36,19.37,19.32,19.36,30100.0
2012-11-21 14:30:00,19.35,19.36,19.29,19.33,36100.0,19.35,19.36,19.29,19.33,36100.0
2012-11-21 15:00:00,19.33,19.35,19.3,19.31,30200.0,19.33,19.35,19.3,19.31,30200.0
2012-11-21 15:30:00,19.31,19.35,19.28,19.3,120700.0,19.31,19.35,19.28,19.3,120700.0
2012-11-23 09:30:00,19.43,19.67,19.39,19.64,64900.0,19.43,19.67,19.39,19.64,64900.0
2012-11-23 10:00:00,19.65,19.85,19.63,19.83,51200.0,19.65,19.85,19.63,19.83,51200.0
2012-11-23 10:30:00,19.82,19.89,19.78,19.78,24800.0,19.82,19.89,19.78,19.78,24800.0
2012-11-23 11:00:00,19.78,19.85,19.74,19.76,22300.0,19.78,19.85,19.74,19.76,22300.0
2012-11-23 11:30:00,19.77,19.81,19.72,19.76,18100.0,19.77,19.81,19.72,19.76,18100.0
2012-11-23 12:00:00,19.76,19.77,19.64,19.66,33700.0,19.76,19.77,19.64,19.66,33700.0
2012-11-23 12:30:00,19.66,19.73,19.65,19.73,56900.0,19.66,19.73,19.65,19.73,56900.0
2012-11-26 09:30:00,19.66,19.9,19.66,19.78,29000.0,19.66,19.9,19.66,19.78,29000.0
2012-11-26 10:00:00,19.75,19.75,19.58,19.6,26100.0,19.75,19.75,19.58,19.6,26100.0
2012-11-26 10:30:00,19.6,19.65,19.58,19.6,66900.0,19.6,19.65,19.58,19.6,66900.0
2012-11-26 11:00:00,19.6,19.62,19.54,19.62,21400.0,19.6,19.62,19.54,19.62,21400.0
2012-11-26 11:30:00,19.62,19.7,19.61,19.69,14800.0,19.62,19.7,19.61,19.69,14800.0
2012-11-26 12:00:00,19.7,19.73,19.67,19.72,36300.0,19.7,19.73,19.67,19.72,36300.0
2012-11-26 12:30:00,19.72,19.73,19.65,19.72,16500.0,19.72,19.73,19.65,19.72,16500.0
2012-11-26 13:00:00,19.72,19.81,19.72,19.74,17900.0,19.72,19.81,19.72,19.74,17900.0
2012-11-26 13:30:00,19.73,19.78,19.71,19.75,13800.0,19.73,19.78,19.71,19.75,13800.0
2012-11-26 14:00:00,19.75,19.75,19.69,19.75,25900.0,19.75,19.75,19.69,19.75,25900.0
2012-11-26 14:30:00,19.74,19.89,19.74,19.88,36000.0,19.74,19.89,19.74,19.88,36000.0
2012-11-26 15:00:00,19.87,19.89,19.82,19.84,80500.0,19.87,19.89,19.82,19.84,80500.0
2012-11-26 15:30:00,19.84,19.87,19.78,19.87,109900.0,19.84,19.87,19.78,19.87,109900.0
2012-11-27 09:30:00,19.77,19.99,19.73,19.81,62900.0,19.77,19.99,19.73,19.81,62900.0
2012-11-27 10:00:00,19.83,19.84,19.72,19.84,50200.0,19.83,19.84,19.72,19.84,50200.0
2012-11-27 10:30:00,19.83,19.84,19.72,19.76,34100.0,19.83,19.84,19.72,19.76,34100.0
2012-11-27 11:00:00,19.76,19.86,19.75,19.83,42100.0,19.76,19.86,19.75,19.83,42100.0
2012-11-27 11:30:00,19.83,19.9,19.79,19.86,15100.0,19.83,19.9,19.79,19.86,15100.0
2012-11-27 12:00:00,19.87,19.89,19.84,19.86,14100.0,19.87,19.89,19.84,19.86,14100.0
2012-11-27 12:30:00,19.84,19.84,19.79,19.81,13600.0,19.84,19.84,19.79,19.81,13600.0
2012-11-27 13:00:00,19.8,19.82,19.77,19.78,28000.0,19.8,19.82,19.77,19.78,28000.0
2012-11-27 13:30:00,19.8,19.88,19.79,19.83,17100.0,19.8,19.88,19.79,19.83,17100.0
2012-11-27 14:00:00,19.82,19.86,19.77,19.81,31100.0,19.82,19.86,19.77,19.81,31100.0
2012-11-27 14:30:00,19.8,19.82,19.72,19.79,36000.0,19.8,19.82,19.72,19.79,36000.0
2012-11-27 15:00:00,19.79,19.85,19.75,19.83,66600.0,19.79,19.85,19.75,19.83,66600.0
2012-11-27 15:30:00,19.82,19.83,19.77,19.81,129200.0,19.82,19.83,19.77,19.81,129200.0
2012-11-28 09:30:00,19.65,19.71,19.51,19.64,61000.0,19.65,19.71,19.51,19.64,61000.0
2012-11-28 10:00:00,19.63,19.79,19.55,19.77,87500.0,19.63,19.79,19.55,19.77,87500.0
2012-11-28 10:30:00,19.77,19.94,19.77,19.94,68400.0,19.77,19.94,19.77,19.94,68400.0
2012-11-28 11:00:00,19.94,20.1,19.88,20.1,120300.0,19.94,20.1,19.88,20.1,120300.0
2012-11-28 11:30:00,20.11,20.36,20.08,20.14,139800.0,20.11,20.36,20.08,20.14,139800.0
2012-11-28 12:00:00,20.14,20.26,20.13,20.22,57500.0,20.14,20.26,20.13,20.22,57500.0
2012-11-28 12:30:00,20.24,20.29,20.2,20.22,33000.0,20.24,20.29,20.2,20.22,33000.0
2012-11-28 13:00:00,20.22,20.24,20.2,20.24,23600.0,20.22,20.24,20.2,20.24,23600.0
2012-11-28 13:30:00,20.24,20.33,20.24,20.27,31300.0,20.24,20.33,20.24,20.27,31300.0
2012-11-28 14:00:00,20.28,20.3,20.2,20.21,35600.0,20.28,20.3,20.2,20.21,35600.0
2012-11-28 14:30:00,20.21,20.3,20.21,20.27,57700.0,20.21,20.3,20.21,20.27,57700.0
2012-11-28 15:00:00,20.27,20.45,20.24,20.45,89000.0,20.27,20.45,20.24,20.45,89000.0
2012-11-28 15:30:00,20.45,20.5,20.42,20.46,190500.0,20.45,20.5,20.42,20.46,190500.0
2012-11-29 09:30:00,20.57,20.75,20.51,20.6,65400.0,20.57,20.75,20.51,20.6,65400.0
2012-11-29 10:00:00,20.6,20.69,20.48,20.53,69400.0,20.6,20.69,20.48,20.53,69400.0
2012-11-29 10:30:00,20.52,20.66,20.49,20.6,38900.0,20.52,20.66,20.49,20.6,38900.0
2012-11-29 11:00:00,20.61,20.67,20.54,20.58,30500.0,20.61,20.67,20.54,20.58,30500.0
2012-11-29 11:30:00,20.58,20.62,20.49,20.56,50200.0,20.58,20.62,20.49,20.56,50200.0
2012-11-29 12:00:00,20.55,20.61,20.51,20.6,15000.0,20.55,20.61,20.51,20.6,15000.0
2012-11-29 12:30:00,20.59,20.63,20.57,20.6,18600.0,20.59,20.63,20.57,20.6,18600.0
2012-11-29 13:00:00,20.6,20.63,20.52,20.59,18500.0,20.6,20.63,20.52,20.59,18500.0
2012-11-29 13:30:00,20.59,20.66,20.59,20.65,23000.0,20.59,20.66,20.59,20.65,23000.0
2012-11-29 14:00:00,20.65,20.67,20.59,20.67,60000.0,20.65,20.67,20.59,20.67,60000.0
2012-11-29 14:30:00,20.66,20.75,20.66,20.68,45100.0,20.66,20.75,20.66,20.68,45100.0
2012-11-29 15:00:00,20.67,20.67,20.59,20.65,95000.0,20.67,20.67,20.59,20.65,95000.0
2012-11-29 15:30:00,20.65,20.73,20.64,20.71,112100.0,20.65,20.73,20.64,20.71,112100.0
2012-11-30 09:30:00,20.7,20.75,20.46,20.46,67600.0,20.7,20.75,20.46,20.46,67600.0
2012-11-30 10:00:00,20.46,20.64,20.45,20.63,50200.0,20.46,20.64,20.45,20.63,50200.0
2012-11-30 10:30:00,20.62,20.66,20.6,20.66,24400.0,20.62,20.66,20.6,20.66,24400.0
2012-11-30 11:00:00,20.67,20.71,20.48,20.52,70500.0,20.67,20.71,20.48,20.52,70500.0
2012-11-30 11:30:00,20.51,20.62,20.51,20.51,84200.0,20.51,20.62,20.51,20.51,84200.0
2012-11-30 12:00:00,20.52,20.52,20.42,20.42,41000.0,20.52,20.52,20.42,20.42,41000.0
2012-11-30 12:30:00,20.43,20.45,20.3,20.32,34800.0,20.43,20.45,20.3,20.32,34800.0
2012-11-30 13:00:00,20.32,20.39,20.3,20.37,31400.0,20.32,20.39,20.3,20.37,31400.0
2012-11-30 13:30:00,20.36,20.4,20.34,20.39,13200.0,20.36,20.4,20.34,20.39,13200.0
2012-11-30 14:00:00,20.39,20.51,20.37,20.48,17400.0,20.39,20.51,20.37,20.48,17400.0
2012-11-30 14:30:00,20.48,20.48,20.32,20.32,20300.0,20.48,20.48,20.32,20.32,20300.0
2012-11-30 15:00:00,20.32,20.33,20.25,20.26,56200.0,20.32,20.33,20.25,20.26,56200.0
2012-11-30 15:30:00,20.27,20.32,20.23,20.24,167900.0,20.27,20.32,20.23,20.24,167900.0
2012-12-03 09:30:00,20.42,20.49,20.2,20.24,17000.0,20.42,20.49,20.2,20.24,17000.0
2012-12-03 10:00:00,20.21,20.25,20.07,20.24,25600.0,20.21,20.25,20.07,20.24,25600.0
2012-12-03 10:30:00,20.24,20.32,20.19,20.25,22900.0,20.24,20.32,20.19,20.25,22900.0
2012-12-03 11:00:00,20.25,20.25,20.14,20.17,17700.0,20.25,20.25,20.14,20.17,17700.0
2012-12-03 11:30:00,20.17,20.19,20.12,20.16,21500.0,20.17,20.19,20.12,20.16,21500.0
2012-12-03 12:00:00,20.15,20.16,20.12,20.12,10100.0,20.15,20.16,20.12,20.12,10100.0
2012-12-03 12:30:00,20.12,20.13,20.09,20.09,13100.0,20.12,20.13,20.09,20.09,13100.0
2012-12-03 13:00:00,20.09,20.12,20.04,20.04,14200.0,20.09,20.12,20.04,20.04,14200.0
2012-12-03 13:30:00,20.05,20.07,20.01,20.01,19400.0,20.05,20.07,20.01,20.01,19400.0
2012-12-03 14:00:00,20.02,20.08,20.01,20.05,36800.0,20.02,20.08,20.01,20.05,36800.0
2012-12-03 14:30:00,20.04,20.06,20.02,20.04,21800.0,20.04,20.06,20.02,20.04,21800.0
2012-12-03 15:00:00,20.04,20.07,19.99,20.01,51200.0,20.04,20.07,19.99,20.01,51200.0
2012-12-03 15:30:00,20.0,20.07,19.98,20.06,131700.0,20.0,20.07,19.98,20.06,131700.0
2012-12-04 09:30:00,20.06,20.3,20.0,20.22,50100.0,20.06,20.3,20.0,20.22,50100.0
2012-12-04 10:00:00,20.18,20.3,20.1,20.12,55000.0,20.18,20.3,20.1,20.12,55000.0
2012-12-04 10:30:00,20.1,20.11,20.04,20.1,19300.0,20.1,20.11,20.04,20.1,19300.0
2012-12-04 11:00:00,20.11,20.11,19.99,20.0,13700.0,20.11,20.11,19.99,20.0,13700.0
2012-12-04 11:30:00,20.0,20.14,20.0,20.03,13100.0,20.0,20.14,20.0,20.03,13100.0
2012-12-04 12:00:00,20.04,20.09,19.96,20.04,29100.0,20.04,20.09,19.96,20.04,29100.0
2012-12-04 12:30:00,20.06,20.07,19.98,20.0,12800.0,20.06,20.07,19.98,20.0,12800.0
2012-12-04 13:00:00,20.01,20.16,20.0,20.15,25700.0,20.01,20.16,20.0,20.15,25700.0
2012-12-04 13:30:00,20.15,20.31,20.11,20.26,27300.0,20.15,20.31,20.11,20.26,27300.0
2012-12-04 14:00:00,20.28,20.31,20.24,20.24,15300.0,20.28,20.31,20.24,20.24,15300.0
2012-12-04 14:30:00,20.22,20.31,20.13,20.17,109200.0,20.22,20.31,20.13,20.17,109200.0
2012-12-04 15:00:00,20.17,20.26,20.17,20.21,27800.0,20.17,20.26,20.17,20.21,27800.0
2012-12-04 15:30:00,20.23,20.25,20.19,20.23,69000.0,20.23,20.25,20.19,20.23,69000.0
2012-12-05 09:30:00,20.27,20.32,20.05,20.06,41700.0,20.27,20.32,20.05,20.06,41700.0
2012-12-05 10:00:00,20.08,20.08,19.96,19.96,24800.0,20.08,20.08,19.96,19.96,24800.0
2012-12-05 10:30:00,19.94,20.14,19.87,20.14,69300.0,19.94,20.14,19.87,20.14,69300.0
2012-12-05 11:00:00,20.09,20.14,20.07,20.13,13600.0,20.09,20.14,20.07,20.13,13600.0
2012-12-05 11:30:00,20.13,20.28,20.13,20.25,18900.0,20.13,20.28,20.13,20.25,18900.0
2012-12-05 12:00:00,20.25,20.37,20.07,20.33,31900.0,20.25,20.37,20.07,20.33,31900.0
2012-12-05 12:30:00,20.31,20.42,20.31,20.33,14400.0,20.31,20.42,20.31,20.33,14400.0
2012-12-05 13:00:00,20.34,20.41,20.34,20.41,15500.0,20.34,20.41,20.34,20.41,15500.0
2012-12-05 13:30:00,20.4,20.42,20.35,20.38,15900.0,20.4,20.42,20.35,20.38,15900.0
2012-12-05 14:00:00,20.36,20.4,20.33,20.33,44700.0,20.36,20.4,20.33,20.33,44700.0
2012-12-05 14:30:00,20.34,20.36,20.28,20.33,23900.0,20.34,20.36,20.28,20.33,23900.0
2012-12-05 15:00:00,20.33,20.4,20.33,20.34,38400.0,20.33,20.4,20.33,20.34,38400.0
2012-12-05 15:30:00,20.34,20.39,20.32,20.34,108900.0,20.34,20.39,20.32,20.34,108900.0
2012-12-06 09:30:00,20.25,20.44,20.25,20.34,26800.0,20.25,20.44,20.25,20.34,26800.0
2012-12-06 10:00:00,20.35,20.39,20.3,20.34,31700.0,20.35,20.39,20.3,20.34,31700.0
2012-12-06 10:30:00,20.34,20.41,20.31,20.37,30700.0,20.34,20.41,20.31,20.37,30700.0
2012-12-06 11:00:00,20.39,20.45,20.35,20.38,31100.0,20.39,20.45,20.35,20.38,31100.0
2012-12-06 11:30:00,20.39,20.47,20.38,20.42,44500.0,20.39,20.47,20.38,20.42,44500.0
2012-12-06 12:00:00,20.43,20.46,20.28,20.28,29800.0,20.43,20.46,20.28,20.28,29800.0
2012-12-06 12:30:00,20.27,20.27,20.16,20.16,35100.0,20.27,20.27,20.16,20.16,35100.0
2012-12-06 13:00:00,20.17,20.22,20.14,20.16,29800.0,20.17,20.22,20.14,20.16,29800.0
2012-12-06 13:30:00,20.17,20.19,20.15,20.16,17600.0,20.17,20.19,20.15,20.16,17600.0
2012-12-06 14:00:00,20.17,20.26,20.17,20.26,21800.0,20.17,20.26,20.17,20.26,21800.0
2012-12-06 14:30:00,20.25,20.26,20.2,20.22,18100.0,20.25,20.26,20.2,20.22,18100.0
2012-12-06 15:00:00,20.22,20.26,20.19,20.25,37100.0,20.22,20.26,20.19,20.25,37100.0
2012-12-06 15:30:00,20.25,20.33,20.24,20.32,56100.0,20.25,20.33,20.24,20.32,56100.0
2012-12-07 09:30:00,20.43,20.49,20.3,20.45,73700.0,20.43,20.49,20.3,20.45,73700.0
2012-12-07 10:00:00,20.44,20.51,20.41,20.5,68200.0,20.44,20.51,20.41,20.5,68200.0
2012-12-07 10:30:00,20.48,20.57,20.44,20.54,24900.0,20.48,20.57,20.44,20.54,24900.0
2012-12-07 11:00:00,20.54,20.58,20.47,20.55,25300.0,20.54,20.58,20.47,20.55,25300.0
2012-12-07 11:30:00,20.55,20.64,20.52,20.55,20500.0,20.55,20.64,20.52,20.55,20500.0
2012-12-07 12:00:00,20.54,20.55,20.47,20.48,29200.0,20.54,20.55,20.47,20.48,29200.0
2012-12-07 12:30:00,20.48,20.48,20.42,20.44,13200.0,20.48,20.48,20.42,20.44,13200.0
2012-12-07 13:00:00,20.45,20.47,20.41,20.43,19200.0,20.45,20.47,20.41,20.43,19200.0
2012-12-07 13:30:00,20.43,20.46,20.4,20.46,16900.0,20.43,20.46,20.4,20.46,16900.0
2012-12-07 14:00:00,20.45,20.51,20.41,20.5,26800.0,20.45,20.51,20.41,20.5,26800.0
2012-12-07 14:30:00,20.49,20.55,20.49,20.49,19200.0,20.49,20.55,20.49,20.49,19200.0
2012-12-07 15:00:00,20.49,20.54,20.48,20.52,62900.0,20.49,20.54,20.48,20.52,62900.0
2012-12-07 15:30:00,20.52,20.6,20.51,20.52,87900.0,20.52,20.6,20.51,20.52,87900.0
2012-12-10 09:30:00,20.55,20.89,20.53,20.76,49600.0,20.55,20.89,20.53,20.76,49600.0
2012-12-10 10:00:00,20.78,20.87,20.76,20.86,17500.0,20.78,20.87,20.76,20.86,17500.0
2012-12-10 10:30:00,20.87,20.99,20.84,20.94,60700.0,20.87,20.99,20.84,20.94,60700.0
2012-12-10 11:00:00,20.95,20.97,20.91,20.94,45300.0,20.95,20.97,20.91,20.94,45300.0
2012-12-10 11:30:00,20.95,21.0,20.94,20.95,34100.0,20.95,21.0,20.94,20.95,34100.0
2012-12-10 12:00:00,20.98,21.08,20.94,21.07,43500.0,20.98,21.08,20.94,21.07,43500.0
2012-12-10 12:30:00,21.07,21.13,21.03,21.11,50500.0,21.07,21.13,21.03,21.11,50500.0
2012-12-10 13:00:00,21.08,21.13,21.04,21.12,46000.0,21.08,21.13,21.04,21.12,46000.0
2012-12-10 13:30:00,21.12,21.14,21.06,21.09,40100.0,21.12,21.14,21.06,21.09,40100.0
2012-12-10 14:00:00,21.09,21.13,21.04,21.05,31000.0,21.09,21.13,21.04,21.05,31000.0
2012-12-10 14:30:00,21.05,21.07,21.01,21.07,26600.0,21.05,21.07,21.01,21.07,26600.0
2012-12-10 15:00:00,21.06,21.14,21.03,21.13,55300.0,21.06,21.14,21.03,21.13,55300.0
2012-12-10 15:30:00,21.13,21.17,21.1,21.16,106700.0,21.13,21.17,21.1,21.16,106700.0
2012-12-11 09:30:00,21.36,21.41,21.19,21.38,70900.0,21.36,21.41,21.19,21.38,70900.0
2012-12-11 10:00:00,21.37,21.38,21.25,21.36,97800.0,21.37,21.38,21.25,21.36,97800.0
2012-12-11 10:30:00,21.37,21.42,21.3,21.37,94600.0,21.37,21.42,21.3,21.37,94600.0
2012-12-11 11:00:00,21.36,21.64,21.36,21.62,84300.0,21.36,21.64,21.36,21.62,84300.0
2012-12-11 11:30:00,21.62,21.77,21.61,21.77,144300.0,21.62,21.77,21.61,21.77,144300.0
2012-12-11 12:00:00,21.77,21.85,21.69,21.79,83600.0,21.77,21.85,21.69,21.79,83600.0
2012-12-11 12:30:00,21.77,21.82,21.71,21.8,46200.0,21.77,21.82,21.71,21.8,46200.0
2012-12-11 13:00:00,21.8,21.84,21.79,21.79,40300.0,21.8,21.84,21.79,21.79,40300.0
2012-12-11 13:30:00,21.79,21.81,21.72,21.76,37400.0,21.79,21.81,21.72,21.76,37400.0
2012-12-11 14:00:00,21.76,21.82,21.74,21.8,50900.0,21.76,21.82,21.74,21.8,50900.0
2012-12-11 14:30:00,21.8,21.8,21.61,21.66,46100.0,21.8,21.8,21.61,21.66,46100.0
2012-12-11 15:00:00,21.66,21.68,21.6,21.64,60900.0,21.66,21.68,21.6,21.64,60900.0
2012-12-11 15:30:00,21.65,21.74,21.64,21.72,100500.0,21.65,21.74,21.64,21.72,100500.0
2012-12-12 09:30:00,21.86,21.86,21.74,21.76,84600.0,21.86,21.86,21.74,21.76,84600.0
2012-12-12 10:00:00,21.76,21.87,21.72,21.86,60000.0,21.76,21.87,21.72,21.86,60000.0
2012-12-12 10:30:00,21.84,21.84,21.67,21.76,45700.0,21.84,21.84,21.67,21.76,45700.0
2012-12-12 11:00:00,21.76,21.78,21.66,21.66,62600.0,21.76,21.78,21.66,21.66,62600.0
2012-12-12 11:30:00,21.66,21.76,21.66,21.73,17000.0,21.66,21.76,21.66,21.73,17000.0
2012-12-12 12:00:00,21.73,21.77,21.72,21.76,19700.0,21.73,21.77,21.72,21.76,19700.0
2012-12-12 12:30:00,21.77,21.92,21.71,21.82,44900.0,21.77,21.92,21.71,21.82,44900.0
2012-12-12 13:00:00,21.81,21.88,21.77,21.8,17200.0,21.81,21.88,21.77,21.8,17200.0
2012-12-12 13:30:00,21.8,21.84,21.78,21.81,31300.0,21.8,21.84,21.78,21.81,31300.0
2012-12-12 14:00:00,21.81,21.82,21.74,21.75,34600.0,21.81,21.82,21.74,21.75,34600.0
2012-12-12 14:30:00,21.76,21.77,21.69,21.72,44400.0,21.76,21.77,21.69,21.72,44400.0
2012-12-12 15:00:00,21.72,21.73,21.64,21.66,67300.0,21.72,21.73,21.64,21.66,67300.0
2012-12-12 15:30:00,21.65,21.7,21.58,21.63,115100.0,21.65,21.7,21.58,21.63,115100.0
2012-12-13 09:30:00,21.6,21.73,21.59,21.71,43600.0,21.6,21.73,21.59,21.71,43600.0
2012-12-13 10:00:00,21.68,21.83,21.61,21.77,35400.0,21.68,21.83,21.61,21.77,35400.0
2012-12-13 10:30:00,21.77,21.77,21.68,21.69,28800.0,21.77,21.77,21.68,21.69,28800.0
2012-12-13 11:00:00,21.7,21.71,21.51,21.57,29800.0,21.7,21.71,21.51,21.57,29800.0
2012-12-13 11:30:00,21.56,21.63,21.53,21.61,34400.0,21.56,21.63,21.53,21.61,34400.0
2012-12-13 12:00:00,21.6,21.63,21.55,21.55,39800.0,21.6,21.63,21.55,21.55,39800.0
2012-12-13 12:30:00,21.55,21.56,21.47,21.49,54000.0,21.55,21.56,21.47,21.49,54000.0
2012-12-13 13:00:00,21.49,21.54,21.48,21.52,35000.0,21.49,21.54,21.48,21.52,35000.0
2012-12-13 13:30:00,21.53,21.53,21.49,21.51,31200.0,21.53,21.53,21.49,21.51,31200.0
2012-12-13 14:00:00,21.51,21.53,21.48,21.52,49000.0,21.51,21.53,21.48,21.52,49000.0
2012-12-13 14:30:00,21.51,21.55,21.5,21.51,32300.0,21.51,21.55,21.5,21.51,32300.0
2012-12-13 15:00:00,21.51,21.54,21.5,21.53,39300.0,21.51,21.54,21.5,21.53,39300.0
2012-12-13 15:30:00,21.53,21.67,21.52,21.58,108600.0,21.53,21.67,21.52,21.58,108600.0
2012-12-14 09:30:00,21.79,21.95,21.72,21.89,60100.0,21.79,21.95,21.72,21.89,60100.0
2012-12-14 10:00:00,21.88,22.09,21.85,22.07,88700.0,21.88,22.09,21.85,22.07,88700.0
2012-12-14 10:30:00,22.08,22.35,22.08,22.33,79800.0,22.08,22.35,22.08,22.33,79800.0
2012-12-14 11:00:00,22.32,22.38,22.28,22.29,66800.0,22.32,22.38,22.28,22.29,66800.0
2012-12-14 11:30:00,22.3,22.43,22.3,22.34,59800.0,22.3,22.43,22.3,22.34,59800.0
2012-12-14 12:00:00,22.34,22.38,22.3,22.35,42300.0,22.34,22.38,22.3,22.35,42300.0
2012-12-14 12:30:00,22.36,22.55,22.36,22.55,96100.0,22.36,22.55,22.36,22.55,96100.0
2012-12-14 13:00:00,22.55,22.56,22.5,22.5,28000.0,22.55,22.56,22.5,22.5,28000.0
2012-12-14 13:30:00,22.49,22.5,22.34,22.38,160200.0,22.49,22.5,22.34,22.38,160200.0
2012-12-14 14:00:00,22.38,22.38,22.03,22.04,173100.0,22.38,22.38,22.03,22.04,173100.0
2012-12-14 14:30:00,22.03,22.04,21.94,21.95,58900.0,22.03,22.04,21.94,21.95,58900.0
2012-12-14 15:00:00,21.97,22.06,21.93,22.06,69100.0,21.97,22.06,21.93,22.06,69100.0
2012-12-14 15:30:00,22.06,22.13,22.02,22.1,162000.0,22.06,22.13,22.02,22.1,162000.0
2012-12-17 09:30:00,22.2,22.33,22.09,22.24,43600.0,22.2,22.33,22.09,22.24,43600.0
2012-12-17 10:00:00,22.23,22.27,22.05,22.09,63700.0,22.23,22.27,22.05,22.09,63700.0
2012-12-17 10:30:00,22.1,22.11,21.99,22.03,77500.0,22.1,22.11,21.99,22.03,77500.0
2012-12-17 11:00:00,22.03,22.28,22.02,22.21,73800.0,22.03,22.28,22.02,22.21,73800.0
2012-12-17 11:30:00,22.22,22.3,22.16,22.17,63400.0,22.22,22.3,22.16,22.17,63400.0
2012-12-17 12:00:00,22.17,22.23,22.12,22.17,40000.0,22.17,22.23,22.12,22.17,40000.0
2012-12-17 12:30:00,22.14,22.19,22.09,22.1,27000.0,22.14,22.19,22.09,22.1,27000.0
2012-12-17 13:00:00,22.1,22.13,22.09,22.12,24500.0,22.1,22.13,22.09,22.12,24500.0
2012-12-17 13:30:00,22.13,22.15,22.12,22.12,31900.0,22.13,22.15,22.12,22.12,31900.0
2012-12-17 14:00:00,22.13,22.18,22.12,22.18,69300.0,22.13,22.18,22.12,22.18,69300.0
2012-12-17 14:30:00,22.18,22.25,22.15,22.2,46700.0,22.18,22.25,22.15,22.2,46700.0
2012-12-17 15:00:00,22.22,22.26,22.2,22.21,56600.0,22.22,22.26,22.2,22.21,56600.0
2012-12-17 15:30:00,22.21,22.34,22.2,22.34,146400.0,22.21,22.34,22.2,22.34,146400.0
2012-12-18 09:30:00,22.22,22.56,22.22,22.5,55900.0,22.22,22.56,22.22,22.5,55900.0
2012-12-18 10:00:00,22.5,22.61,22.47,22.61,43200.0,22.5,22.61,22.47,22.61,43200.0
2012-12-18 10:30:00,22.6,22.7,22.58,22.68,116700.0,22.6,22.7,22.58,22.68,116700.0
2012-12-18 11:00:00,22.67,22.72,22.65,22.72,57800.0,22.67,22.72,22.65,22.72,57800.0
2012-12-18 11:30:00,22.72,22.78,22.7,22.71,41000.0,22.72,22.78,22.7,22.71,41000.0
2012-12-18 12:00:00,22.71,22.76,22.7,22.73,50700.0,22.71,22.76,22.7,22.73,50700.0
2012-12-18 12:30:00,22.73,22.91,22.71,22.9,39200.0,22.73,22.91,22.71,22.9,39200.0
2012-12-18 13:00:00,22.9,22.99,22.89,22.97,52600.0,22.9,22.99,22.89,22.97,52600.0
2012-12-18 13:30:00,22.94,23.08,22.93,23.08,55400.0,22.94,23.08,22.93,23.08,55400.0
2012-12-18 14:00:00,23.08,23.14,23.05,23.11,58600.0,23.08,23.14,23.05,23.11,58600.0
2012-12-18 14:30:00,23.11,23.13,23.02,23.03,111600.0,23.11,23.13,23.02,23.03,111600.0
2012-12-18 15:00:00,23.03,23.04,22.89,22.92,90000.0,23.03,23.04,22.89,22.92,90000.0
2012-12-18 15:30:00,22.93,23.03,22.93,23.0,112800.0,22.93,23.03,22.93,23.0,112800.0
2012-12-19 09:30:00,22.94,23.01,22.88,22.93,95800.0,22.94,23.01,22.88,22.93,95800.0
2012-12-19 10:00:00,22.93,22.97,22.85,22.86,52000.0,22.93,22.97,22.85,22.86,52000.0
2012-12-19 10:30:00,22.86,22.97,22.84,22.89,95200.0,22.86,22.97,22.84,22.89,95200.0
2012-12-19 11:00:00,22.89,23.01,22.87,23.0,56800.0,22.89,23.01,22.87,23.0,56800.0
2012-12-19 11:30:00,23.0,23.08,22.98,23.04,49100.0,23.0,23.08,22.98,23.04,49100.0
2012-12-19 12:00:00,23.03,23.12,23.03,23.1,39900.0,23.03,23.12,23.03,23.1,39900.0
2012-12-19 12:30:00,23.12,23.23,23.09,23.18,49000.0,23.12,23.23,23.09,23.18,49000.0
2012-12-19 13:00:00,23.16,23.19,23.05,23.08,35700.0,23.16,23.19,23.05,23.08,35700.0
2012-12-19 13:30:00,23.08,23.09,22.98,23.04,33400.0,23.08,23.09,22.98,23.04,33400.0
2012-12-19 14:00:00,23.03,23.04,22.93,22.99,51900.0,23.03,23.04,22.93,22.99,51900.0
2012-12-19 14:30:00,23.0,23.11,22.99,23.06,88200.0,23.0,23.11,22.99,23.06,88200.0
2012-12-19 15:00:00,23.07,23.08,23.0,23.0,43400.0,23.07,23.08,23.0,23.0,43400.0
2012-12-19 15:30:00,23.01,23.1,23.0,23.01,106500.0,23.01,23.1,23.0,23.01,106500.0
2012-12-20 09:30:00,23.03,23.17,22.78,22.92,84100.0,23.03,23.17,22.78,22.92,84100.0
2012-12-20 10:00:00,22.93,23.02,22.89,22.94,58300.0,22.93,23.02,22.89,22.94,58300.0
2012-12-20 10:30:00,22.94,23.0,22.92,22.95,49100.0,22.94,23.0,22.92,22.95,49100.0
2012-12-20 11:00:00,22.94,23.01,22.85,22.87,39400.0,22.94,23.01,22.85,22.87,39400.0
2012-12-20 11:30:00,22.86,22.92,22.82,22.83,30500.0,22.86,22.92,22.82,22.83,30500.0
2012-12-20 12:00:00,22.83,22.95,22.81,22.89,32500.0,22.83,22.95,22.81,22.89,32500.0
2012-12-20 12:30:00,22.91,22.97,22.87,22.94,20900.0,22.91,22.97,22.87,22.94,20900.0
2012-12-20 13:00:00,22.94,23.02,22.9,23.01,23300.0,22.94,23.02,22.9,23.01,23300.0
2012-12-20 13:30:00,23.02,23.09,23.0,23.07,24400.0,23.02,23.09,23.0,23.07,24400.0
2012-12-20 14:00:00,23.07,23.07,23.0,23.05,41500.0,23.07,23.07,23.0,23.05,41500.0
2012-12-20 14:30:00,23.06,23.09,23.04,23.06,31600.0,23.06,23.09,23.04,23.06,31600.0
2012-12-20 15:00:00,23.06,23.07,23.03,23.07,40900.0,23.06,23.07,23.03,23.07,40900.0
2012-12-20 15:30:00,23.07,23.1,23.0,23.1,102100.0,23.07,23.1,23.0,23.1,102100.0
2012-12-21 09:30:00,22.84,23.37,22.63,22.92,631600.0,22.84,23.37,22.63,22.92,631600.0
2012-12-21 10:00:00,22.92,22.98,22.88,22.94,39800.0,22.92,22.98,22.88,22.94,39800.0
2012-12-21 10:30:00,22.94,23.07,22.92,23.06,23700.0,22.94,23.07,22.92,23.06,23700.0
2012-12-21 11:00:00,23.06,23.06,22.93,22.93,19800.0,23.06,23.06,22.93,22.93,19800.0
2012-12-21 11:30:00,22.93,22.97,22.85,22.96,29900.0,22.93,22.97,22.85,22.96,29900.0
2012-12-21 12:00:00,22.96,22.98,22.9,22.94,37300.0,22.96,22.98,22.9,22.94,37300.0
2012-12-21 12:30:00,22.94,22.97,22.87,22.95,36300.0,22.94,22.97,22.87,22.95,36300.0
2012-12-21 13:00:00,22.95,22.97,22.92,22.93,32800.0,22.95,22.97,22.92,22.93,32800.0
2012-12-21 13:30:00,22.94,22.97,22.93,22.95,28700.0,22.94,22.97,22.93,22.95,28700.0
2012-12-21 14:00:00,22.95,22.96,22.92,22.94,28300.0,22.95,22.96,22.92,22.94,28300.0
2012-12-21 14:30:00,22.94,22.98,22.93,22.96,45800.0,22.94,22.98,22.93,22.96,45800.0
2012-12-21 15:00:00,22.97,23.06,22.95,23.05,53000.0,22.97,23.06,22.95,23.05,53000.0
2012-12-21 15:30:00,23.05,23.08,22.99,23.05,137000.0,23.05,23.08,22.99,23.05,137000.0
2012-12-24 09:30:00,22.99,23.18,22.89,23.13,55600.0,22.99,23.18,22.89,23.13,55600.0
2012-12-24 10:00:00,23.14,23.19,23.1,23.15,50400.0,23.14,23.19,23.1,23.15,50400.0
2012-12-24 10:30:00,23.17,23.23,23.13,23.13,41600.0,23.17,23.23,23.13,23.13,41600.0
2012-12-24 11:00:00,23.13,23.14,23.08,23.12,56800.0,23.13,23.14,23.08,23.12,56800.0
2012-12-24 11:30:00,23.12,23.14,23.03,23.03,60300.0,23.12,23.14,23.03,23.03,60300.0
2012-12-24 12:00:00,23.04,23.06,22.98,23.03,52600.0,23.04,23.06,22.98,23.03,52600.0
2012-12-24 12:30:00,23.03,23.07,22.99,23.06,56500.0,23.03,23.07,22.99,23.06,56500.0
2012-12-26 09:30:00,23.09,23.22,23.08,23.22,32300.0,23.09,23.22,23.08,23.22,32300.0
2012-12-26 10:00:00,23.22,23.31,23.11,23.14,14300.0,23.22,23.31,23.11,23.14,14300.0
2012-12-26 10:30:00,23.14,23.14,22.92,22.92,16100.0,23.14,23.14,22.92,22.92,16100.0
2012-12-26 11:00:00,22.92,22.92,22.79,22.8,36300.0,22.92,22.92,22.79,22.8,36300.0
2012-12-26 11:30:00,22.81,22.94,22.78,22.94,11700.0,22.81,22.94,22.78,22.94,11700.0
2012-12-26 12:00:00,22.94,22.95,22.88,22.89,46500.0,22.94,22.95,22.88,22.89,46500.0
2012-12-26 12:30:00,22.89,22.91,22.86,22.9,21400.0,22.89,22.91,22.86,22.9,21400.0
2012-12-26 13:00:00,22.89,22.9,22.85,22.86,10600.0,22.89,22.9,22.85,22.86,10600.0
2012-12-26 13:30:00,22.86,22.89,22.86,22.87,10300.0,22.86,22.89,22.86,22.87,10300.0
2012-12-26 14:00:00,22.89,22.95,22.89,22.93,16200.0,22.89,22.95,22.89,22.93,16200.0
2012-12-26 14:30:00,22.93,23.0,22.93,22.98,20200.0,22.93,23.0,22.93,22.98,20200.0
2012-12-26 15:00:00,22.98,22.98,22.94,22.97,32300.0,22.98,22.98,22.94,22.97,32300.0
2012-12-26 15:30:00,22.97,22.97,22.84,22.91,100500.0,22.97,22.97,22.84,22.91,100500.0
2012-12-27 09:30:00,22.96,23.17,22.91,23.16,33800.0,22.96,23.17,22.91,23.16,33800.0
2012-12-27 10:00:00,23.14,23.15,22.88,22.91,31000.0,23.14,23.15,22.88,22.91,31000.0
2012-12-27 10:30:00,22.91,22.92,22.72,22.74,96800.0,22.91,22.92,22.72,22.74,96800.0
2012-12-27 11:00:00,22.75,22.76,22.41,22.43,77200.0,22.75,22.76,22.41,22.43,77200.0
2012-12-27 11:30:00,22.44,22.48,22.39,22.39,33700.0,22.44,22.48,22.39,22.39,33700.0
2012-12-27 12:00:00,22.39,22.47,22.39,22.43,15900.0,22.39,22.47,22.39,22.43,15900.0
2012-12-27 12:30:00,22.41,22.41,22.33,22.4,27600.0,22.41,22.41,22.33,22.4,27600.0
2012-12-27 13:00:00,22.4,22.5,22.38,22.46,40500.0,22.4,22.5,22.38,22.46,40500.0
2012-12-27 13:30:00,22.47,22.49,22.37,22.41,24200.0,22.47,22.49,22.37,22.41,24200.0
2012-12-27 14:00:00,22.42,22.45,22.36,22.43,25400.0,22.42,22.45,22.36,22.43,25400.0
2012-12-27 14:30:00,22.43,22.58,22.41,22.47,89600.0,22.43,22.58,22.41,22.47,89600.0
2012-12-27 15:00:00,22.5,22.57,22.45,22.5,131500.0,22.5,22.57,22.45,22.5,131500.0
2012-12-27 15:30:00,22.49,22.58,22.49,22.5,231400.0,22.49,22.58,22.49,22.5,231400.0
2012-12-28 09:30:00,22.28,22.49,22.16,22.49,36200.0,22.28,22.49,22.16,22.49,36200.0
2012-12-28 10:00:00,22.5,22.55,22.39,22.45,66200.0,22.5,22.55,22.39,22.45,66200.0
2012-12-28 10:30:00,22.45,22.48,22.37,22.44,76700.0,22.45,22.48,22.37,22.44,76700.0
2012-12-28 11:00:00,22.42,22.46,22.36,22.45,70600.0,22.42,22.46,22.36,22.45,70600.0
2012-12-28 11:30:00,22.45,22.5,22.42,22.43,53000.0,22.45,22.5,22.42,22.43,53000.0
2012-12-28 12:00:00,22.43,22.57,22.43,22.46,73500.0,22.43,22.57,22.43,22.46,73500.0
2012-12-28 12:30:00,22.46,22.57,22.46,22.54,53000.0,22.46,22.57,22.46,22.54,53000.0
2012-12-28 13:00:00,22.56,22.59,22.53,22.55,31100.0,22.56,22.59,22.53,22.55,31100.0
2012-12-28 13:30:00,22.55,22.66,22.55,22.63,49600.0,22.55,22.66,22.55,22.63,49600.0
2012-12-28 14:00:00,22.63,22.75,22.62,22.72,43200.0,22.63,22.75,22.62,22.72,43200.0
2012-12-28 14:30:00,22.72,22.78,22.7,22.76,28300.0,22.72,22.78,22.7,22.76,28300.0
2012-12-28 15:00:00,22.76,22.84,22.74,22.8,37100.0,22.76,22.84,22.74,22.8,37100.0
2012-12-28 15:30:00,22.8,22.81,22.54,22.54,219300.0,22.8,22.81,22.54,22.54,219300.0
2012-12-31 09:30:00,22.58,22.72,22.43,22.67,17000.0,22.58,22.72,22.43,22.67,17000.0
2012-12-31 10:00:00,22.67,22.8,22.62,22.69,28400.0,22.67,22.8,22.62,22.69,28400.0
2012-12-31 10:30:00,22.7,22.8,22.62,22.63,50400.0,22.7,22.8,22.62,22.63,50400.0
2012-12-31 11:00:00,22.65,22.78,22.6,22.71,40200.0,22.65,22.78,22.6,22.71,40200.0
2012-12-31 11:30:00,22.71,22.73,22.61,22.63,15700.0,22.71,22.73,22.61,22.63,15700.0
2012-12-31 12:00:00,22.63,22.64,22.48,22.5,48800.0,22.63,22.64,22.48,22.5,48800.0
2012-12-31 12:30:00,22.51,22.61,22.43,22.44,39100.0,22.51,22.61,22.43,22.44,39100.0
2012-12-31 13:00:00,22.46,22.6,22.45,22.55,33200.0,22.46,22.6,22.45,22.55,33200.0
2012-12-31 13:30:00,22.55,22.64,22.48,22.5,38600.0,22.55,22.64,22.48,22.5,38600.0
2012-12-31 14:00:00,22.49,22.61,22.48,22.61,41500.0,22.49,22.61,22.48,22.61,41500.0
2012-12-31 14:30:00,22.62,22.75,22.61,22.72,70800.0,22.62,22.75,22.61,22.72,70800.0
2012-12-31 15:00:00,22.72,22.76,22.47,22.48,149500.0,22.72,22.76,22.47,22.48,149500.0
2012-12-31 15:30:00,22.49,22.53,22.36,22.49,347900.0,22.49,22.53,22.36,22.49,347900.0
2013-01-02 09:30:00,23.26,23.64,23.15,23.55,45900.0,23.26,23.64,23.15,23.55,45900.0
2013-01-02 10:00:00,23.58,23.59,23.2,23.2,73900.0,23.58,23.59,23.2,23.2,73900.0
2013-01-02 10:30:00,23.19,23.21,23.02,23.05,59900.0,23.19,23.21,23.02,23.05,59900.0
2013-01-02 11:00:00,23.05,23.12,22.97,22.97,76900.0,23.05,23.12,22.97,22.97,76900.0
2013-01-02 11:30:00,22.98,23.01,22.93,22.94,28800.0,22.98,23.01,22.93,22.94,28800.0
2013-01-02 12:00:00,22.93,22.96,22.83,22.88,37200.0,22.93,22.96,22.83,22.88,37200.0
2013-01-02 12:30:00,22.87,22.88,22.75,22.8,42300.0,22.87,22.88,22.75,22.8,42300.0
2013-01-02 13:00:00,22.81,22.93,22.81,22.93,34300.0,22.81,22.93,22.81,22.93,34300.0
2013-01-02 13:30:00,22.94,23.12,22.92,23.1,47200.0,22.94,23.12,22.92,23.1,47200.0
2013-01-02 14:00:00,23.11,23.15,23.04,23.05,31400.0,23.11,23.15,23.04,23.05,31400.0
2013-01-02 14:30:00,23.04,23.04,22.91,22.96,58700.0,23.04,23.04,22.91,22.96,58700.0
2013-01-02 15:00:00,22.98,23.17,22.98,23.14,58800.0,22.98,23.17,22.98,23.14,58800.0
2013-01-02 15:30:00,23.13,23.29,23.09,23.28,218000.0,23.13,23.29,23.09,23.28,218000.0
2013-01-03 09:30:00,23.31,23.38,23.09,23.2,28800.0,23.31,23.38,23.09,23.2,28800.0
2013-01-03 10:00:00,23.2,23.25,23.09,23.15,24500.0,23.2,23.25,23.09,23.15,24500.0
2013-01-03 10:30:00,23.15,23.21,23.11,23.15,20900.0,23.15,23.21,23.11,23.15,20900.0
2013-01-03 11:00:00,23.15,23.17,23.12,23.14,23600.0,23.15,23.17,23.12,23.14,23600.0
2013-01-03 11:30:00,23.13,23.15,23.09,23.11,24600.0,23.13,23.15,23.09,23.11,24600.0
2013-01-03 12:00:00,23.11,23.13,23.09,23.11,20600.0,23.11,23.13,23.09,23.11,20600.0
2013-01-03 12:30:00,23.1,23.1,23.03,23.04,11800.0,23.1,23.1,23.03,23.04,11800.0
2013-01-03 13:00:00,23.04,23.05,22.95,22.98,26400.0,23.04,23.05,22.95,22.98,26400.0
2013-01-03 13:30:00,22.98,23.03,22.95,23.02,17400.0,22.98,23.03,22.95,23.02,17400.0
2013-01-03 14:00:00,23.01,23.02,22.95,23.01,73000.0,23.01,23.02,22.95,23.01,73000.0
2013-01-03 14:30:00,23.01,23.01,22.96,22.98,70600.0,23.01,23.01,22.96,22.98,70600.0
2013-01-03 15:00:00,22.98,23.01,22.96,22.98,119000.0,22.98,23.01,22.96,22.98,119000.0
2013-01-03 15:30:00,22.99,23.0,22.93,23.0,136800.0,22.99,23.0,22.93,23.0,136800.0
2013-01-04 09:30:00,23.0,23.14,22.93,23.1,59900.0,23.0,23.14,22.93,23.1,59900.0
2013-01-04 10:00:00,23.1,23.12,23.02,23.09,45800.0,23.1,23.12,23.02,23.09,45800.0
2013-01-04 10:30:00,23.07,23.1,23.01,23.1,25500.0,23.07,23.1,23.01,23.1,25500.0
2013-01-04 11:00:00,23.1,23.19,23.1,23.15,20600.0,23.1,23.19,23.1,23.15,20600.0
2013-01-04 11:30:00,23.14,23.21,23.11,23.18,24200.0,23.14,23.21,23.11,23.18,24200.0
2013-01-04 12:00:00,23.21,23.23,23.19,23.2,22300.0,23.21,23.23,23.19,23.2,22300.0
2013-01-04 12:30:00,23.2,23.21,23.17,23.19,14700.0,23.2,23.21,23.17,23.19,14700.0
2013-01-04 13:00:00,23.19,23.19,23.15,23.16,18900.0,23.19,23.19,23.15,23.16,18900.0
2013-01-04 13:30:00,23.17,23.21,23.13,23.19,44600.0,23.17,23.21,23.13,23.19,44600.0
2013-01-04 14:00:00,23.19,23.21,23.16,23.19,37700.0,23.19,23.21,23.16,23.19,37700.0
2013-01-04 14:30:00,23.19,23.19,23.05,23.19,69000.0,23.19,23.19,23.05,23.19,69000.0
2013-01-04 15:00:00,23.19,23.23,23.15,23.21,20000.0,23.19,23.23,23.15,23.21,20000.0
2013-01-04 15:30:00,23.2,23.27,23.17,23.17,69900.0,23.2,23.27,23.17,23.17,69900.0
2013-01-07 09:30:00,23.05,23.2,22.91,23.17,14700.0,23.05,23.2,22.91,23.17,14700.0
2013-01-07 10:00:00,23.17,23.22,23.13,23.18,16300.0,23.17,23.22,23.13,23.18,16300.0
2013-01-07 10:30:00,23.18,23.21,23.1,23.18,22300.0,23.18,23.21,23.1,23.18,22300.0
2013-01-07 11:00:00,23.16,23.19,23.13,23.14,24000.0,23.16,23.19,23.13,23.14,24000.0
2013-01-07 11:30:00,23.13,23.17,23.05,23.06,13900.0,23.13,23.17,23.05,23.06,13900.0
2013-01-07 12:00:00,23.06,23.06,23.02,23.06,11200.0,23.06,23.06,23.02,23.06,11200.0
2013-01-07 12:30:00,23.08,23.12,23.05,23.09,22300.0,23.08,23.12,23.05,23.09,22300.0
2013-01-07 13:00:00,23.09,23.1,22.95,23.0,21100.0,23.09,23.1,22.95,23.0,21100.0
2013-01-07 13:30:00,23.0,23.0,22.9,22.91,15300.0,23.0,23.0,22.9,22.91,15300.0
2013-01-07 14:00:00,22.9,22.93,22.88,22.92,15600.0,22.9,22.93,22.88,22.92,15600.0
2013-01-07 14:30:00,22.94,22.95,22.92,22.95,13700.0,22.94,22.95,22.92,22.95,13700.0
2013-01-07 15:00:00,22.95,23.03,22.94,23.03,26100.0,22.95,23.03,22.94,23.03,26100.0
2013-01-07 15:30:00,23.03,23.06,22.96,22.96,77900.0,23.03,23.06,22.96,22.96,77900.0
2013-01-08 09:30:00,22.95,23.13,22.91,22.97,18300.0,22.95,23.13,22.91,22.97,18300.0
2013-01-08 10:00:00,22.97,22.98,22.88,22.92,20000.0,22.97,22.98,22.88,22.92,20000.0
2013-01-08 10:30:00,22.91,22.94,22.82,22.92,16500.0,22.91,22.94,22.82,22.92,16500.0
2013-01-08 11:00:00,22.92,22.96,22.85,22.87,16200.0,22.92,22.96,22.85,22.87,16200.0
2013-01-08 11:30:00,22.86,22.99,22.86,22.96,8000.0,22.86,22.99,22.86,22.96,8000.0
2013-01-08 12:00:00,22.97,23.03,22.95,22.95,21900.0,22.97,23.03,22.95,22.95,21900.0
2013-01-08 12:30:00,22.96,23.04,22.95,22.98,18100.0,22.96,23.04,22.95,22.98,18100.0
2013-01-08 13:00:00,22.99,23.12,22.99,23.09,8500.0,22.99,23.12,22.99,23.09,8500.0
2013-01-08 13:30:00,23.1,23.13,23.05,23.06,21400.0,23.1,23.13,23.05,23.06,21400.0
2013-01-08 14:00:00,23.05,23.08,23.01,23.02,24100.0,23.05,23.08,23.01,23.02,24100.0
2013-01-08 14:30:00,23.02,23.04,22.97,22.99,16600.0,23.02,23.04,22.97,22.99,16600.0
2013-01-08 15:00:00,22.98,23.03,22.9,22.9,72600.0,22.98,23.03,22.9,22.9,72600.0
2013-01-08 15:30:00,22.92,22.99,22.88,22.9,104800.0,22.92,22.99,22.88,22.9,104800.0
2013-01-09 09:30:00,23.03,23.12,22.81,22.94,42900.0,23.03,23.12,22.81,22.94,42900.0
2013-01-09 10:00:00,22.94,23.04,22.87,23.01,43600.0,22.94,23.04,22.87,23.01,43600.0
2013-01-09 10:30:00,23.01,23.01,22.93,22.94,22500.0,23.01,23.01,22.93,22.94,22500.0
2013-01-09 11:00:00,22.93,22.96,22.89,22.9,41000.0,22.93,22.96,22.89,22.9,41000.0
2013-01-09 11:30:00,22.9,22.91,22.87,22.9,26900.0,22.9,22.91,22.87,22.9,26900.0
2013-01-09 12:00:00,22.89,22.92,22.89,22.9,19800.0,22.89,22.92,22.89,22.9,19800.0
2013-01-09 12:30:00,22.89,22.9,22.81,22.85,17000.0,22.89,22.9,22.81,22.85,17000.0
2013-01-09 13:00:00,22.85,22.9,22.85,22.89,13200.0,22.85,22.9,22.85,22.89,13200.0
2013-01-09 13:30:00,22.88,22.9,22.86,22.87,19600.0,22.88,22.9,22.86,22.87,19600.0
2013-01-09 14:00:00,22.87,22.88,22.83,22.83,42200.0,22.87,22.88,22.83,22.83,42200.0
2013-01-09 14:30:00,22.83,22.88,22.82,22.86,30700.0,22.83,22.88,22.82,22.86,30700.0
2013-01-09 15:00:00,22.86,22.91,22.85,22.9,35200.0,22.86,22.91,22.85,22.9,35200.0
2013-01-09 15:30:00,22.9,22.94,22.87,22.9,84700.0,22.9,22.94,22.87,22.9,84700.0
2013-01-10 09:30:00,23.0,23.09,22.91,23.08,69800.0,23.0,23.09,22.91,23.08,69800.0
2013-01-10 10:00:00,23.08,23.11,23.05,23.05,38800.0,23.08,23.11,23.05,23.05,38800.0
2013-01-10 10:30:00,23.05,23.06,22.96,22.98,22300.0,23.05,23.06,22.96,22.98,22300.0
2013-01-10 11:00:00,22.96,22.98,22.86,22.88,40800.0,22.96,22.98,22.86,22.88,40800.0
2013-01-10 11:30:00,22.89,22.92,22.85,22.86,8200.0,22.89,22.92,22.85,22.86,8200.0
2013-01-10 12:00:00,22.87,22.91,22.84,22.91,5800.0,22.87,22.91,22.84,22.91,5800.0
2013-01-10 12:30:00,22.91,22.94,22.9,22.92,8800.0,22.91,22.94,22.9,22.92,8800.0
2013-01-10 13:00:00,22.93,23.06,22.93,23.06,40600.0,22.93,23.06,22.93,23.06,40600.0
2013-01-10 13:30:00,23.06,23.11,23.06,23.1,16200.0,23.06,23.11,23.06,23.1,16200.0
2013-01-10 14:00:00,23.1,23.12,23.09,23.1,12600.0,23.1,23.12,23.09,23.1,12600.0
2013-01-10 14:30:00,23.09,23.21,23.08,23.17,17200.0,23.09,23.21,23.08,23.17,17200.0
2013-01-10 15:00:00,23.18,23.27,23.18,23.26,37700.0,23.18,23.27,23.18,23.26,37700.0
2013-01-10 15:30:00,23.26,23.27,23.2,23.25,97700.0,23.26,23.27,23.2,23.25,97700.0
2013-01-11 09:30:00,23.27,23.5,23.16,23.46,23700.0,23.27,23.5,23.16,23.46,23700.0
2013-01-11 10:00:00,23.46,23.55,23.4,23.48,19100.0,23.46,23.55,23.4,23.48,19100.0
2013-01-11 10:30:00,23.48,23.51,23.43,23.46,34000.0,23.48,23.51,23.43,23.46,34000.0
2013-01-11 11:00:00,23.48,23.52,23.45,23.46,20700.0,23.48,23.52,23.45,23.46,20700.0
2013-01-11 11:30:00,23.37,23.48,23.35,23.48,12100.0,23.37,23.48,23.35,23.48,12100.0
2013-01-11 12:00:00,23.48,23.53,23.46,23.51,38500.0,23.48,23.53,23.46,23.51,38500.0
2013-01-11 12:30:00,23.5,23.54,23.45,23.51,27100.0,23.5,23.54,23.45,23.51,27100.0
2013-01-11 13:00:00,23.5,23.62,23.5,23.61,47400.0,23.5,23.62,23.5,23.61,47400.0
2013-01-11 13:30:00,23.6,23.64,23.51,23.54,16900.0,23.6,23.64,23.51,23.54,16900.0
2013-01-11 14:00:00,23.54,23.64,23.54,23.64,16200.0,23.54,23.64,23.54,23.64,16200.0
2013-01-11 14:30:00,23.63,23.66,23.6,23.6,14400.0,23.63,23.66,23.6,23.6,14400.0
2013-01-11 15:00:00,23.6,23.62,23.56,23.58,35900.0,23.6,23.62,23.56,23.58,35900.0
2013-01-11 15:30:00,23.59,23.65,23.54,23.62,175000.0,23.59,23.65,23.54,23.62,175000.0
2013-01-14 09:30:00,23.53,23.67,23.45,23.6,8300.0,23.53,23.67,23.45,23.6,8300.0
2013-01-14 10:00:00,23.63,23.63,23.5,23.52,97700.0,23.63,23.63,23.5,23.52,97700.0
2013-01-14 10:30:00,23.52,23.64,23.52,23.59,12300.0,23.52,23.64,23.52,23.59,12300.0
2013-01-14 11:00:00,23.55,23.6,23.49,23.5,28300.0,23.55,23.6,23.49,23.5,28300.0
2013-01-14 11:30:00,23.54,23.6,23.53,23.59,7800.0,23.54,23.6,23.53,23.59,7800.0
2013-01-14 12:00:00,23.6,23.6,23.55,23.55,9700.0,23.6,23.6,23.55,23.55,9700.0
2013-01-14 12:30:00,23.54,23.57,23.54,23.55,6600.0,23.54,23.57,23.54,23.55,6600.0
2013-01-14 13:00:00,23.56,23.58,23.52,23.52,17400.0,23.56,23.58,23.52,23.52,17400.0
2013-01-14 13:30:00,23.52,23.56,23.5,23.54,19900.0,23.52,23.56,23.5,23.54,19900.0
2013-01-14 14:00:00,23.54,23.63,23.54,23.58,20800.0,23.54,23.63,23.54,23.58,20800.0
2013-01-14 14:30:00,23.59,23.6,23.54,23.54,19200.0,23.59,23.6,23.54,23.54,19200.0
2013-01-14 15:00:00,23.54,23.58,23.53,23.58,36700.0,23.54,23.58,23.53,23.58,36700.0
2013-01-14 15:30:00,23.57,23.58,23.51,23.58,120200.0,23.57,23.58,23.51,23.58,120200.0
2013-01-15 09:30:00,23.37,23.38,23.24,23.32,27500.0,23.37,23.38,23.24,23.32,27500.0
2013-01-15 10:00:00,23.31,23.37,23.3,23.3,10200.0,23.31,23.37,23.3,23.3,10200.0
2013-01-15 10:30:00,23.3,23.32,23.26,23.3,19300.0,23.3,23.32,23.26,23.3,19300.0
2013-01-15 11:00:00,23.3,23.34,23.27,23.29,53700.0,23.3,23.34,23.27,23.29,53700.0
2013-01-15 11:30:00,23.29,23.3,23.27,23.29,66700.0,23.29,23.3,23.27,23.29,66700.0
2013-01-15 12:00:00,23.28,23.31,23.28,23.29,71400.0,23.28,23.31,23.28,23.29,71400.0
2013-01-15 12:30:00,23.29,23.53,23.29,23.44,64700.0,23.29,23.53,23.29,23.44,64700.0
2013-01-15 13:00:00,23.44,23.46,23.38,23.41,22000.0,23.44,23.46,23.38,23.41,22000.0
2013-01-15 13:30:00,23.4,23.43,23.37,23.37,9600.0,23.4,23.43,23.37,23.37,9600.0
2013-01-15 14:00:00,23.36,23.42,23.3,23.31,19200.0,23.36,23.42,23.3,23.31,19200.0
2013-01-15 14:30:00,23.31,23.42,23.31,23.42,14000.0,23.31,23.42,23.31,23.42,14000.0
2013-01-15 15:00:00,23.43,23.46,23.37,23.38,42700.0,23.43,23.46,23.37,23.38,42700.0
2013-01-15 15:30:00,23.39,23.46,23.39,23.43,63400.0,23.39,23.46,23.39,23.43,63400.0
2013-01-16 09:30:00,23.34,23.39,23.23,23.26,29000.0,23.34,23.39,23.23,23.26,29000.0
2013-01-16 10:00:00,23.27,23.31,23.26,23.27,12100.0,23.27,23.31,23.26,23.27,12100.0
2013-01-16 10:30:00,23.26,23.34,23.26,23.32,31300.0,23.26,23.34,23.26,23.32,31300.0
2013-01-16 11:00:00,23.32,23.36,23.29,23.34,14000.0,23.32,23.36,23.29,23.34,14000.0
2013-01-16 11:30:00,23.35,23.4,23.34,23.34,6000.0,23.35,23.4,23.34,23.34,6000.0
2013-01-16 12:00:00,23.33,23.37,23.32,23.34,7100.0,23.33,23.37,23.32,23.34,7100.0
2013-01-16 12:30:00,23.34,23.34,23.28,23.31,11800.0,23.34,23.34,23.28,23.31,11800.0
2013-01-16 13:00:00,23.32,23.33,23.26,23.27,11400.0,23.32,23.33,23.26,23.27,11400.0
2013-01-16 13:30:00,23.27,23.37,23.27,23.36,20600.0,23.27,23.37,23.27,23.36,20600.0
2013-01-16 14:00:00,23.37,23.38,23.33,23.35,7000.0,23.37,23.38,23.33,23.35,7000.0
2013-01-16 14:30:00,23.35,23.39,23.34,23.37,14200.0,23.35,23.39,23.34,23.37,14200.0
2013-01-16 15:00:00,23.37,23.4,23.3,23.3,19600.0,23.37,23.4,23.3,23.3,19600.0
2013-01-16 15:30:00,23.31,23.35,23.3,23.34,93700.0,23.31,23.35,23.3,23.34,93700.0
2013-01-17 09:30:00,23.41,23.48,23.32,23.48,62700.0,23.41,23.48,23.32,23.48,62700.0
2013-01-17 10:00:00,23.47,23.66,23.42,23.61,50600.0,23.47,23.66,23.42,23.61,50600.0
2013-01-17 10:30:00,23.61,23.65,23.58,23.65,19200.0,23.61,23.65,23.58,23.65,19200.0
2013-01-17 11:00:00,23.65,23.65,23.59,23.63,9100.0,23.65,23.65,23.59,23.63,9100.0
2013-01-17 11:30:00,23.64,23.69,23.62,23.64,20000.0,23.64,23.69,23.62,23.64,20000.0
2013-01-17 12:00:00,23.64,23.67,23.62,23.64,18400.0,23.64,23.67,23.62,23.64,18400.0
2013-01-17 12:30:00,23.63,23.65,23.58,23.59,10000.0,23.63,23.65,23.58,23.59,10000.0
2013-01-17 13:00:00,23.59,23.62,23.56,23.57,10300.0,23.59,23.62,23.56,23.57,10300.0
2013-01-17 13:30:00,23.58,23.63,23.57,23.6,8300.0,23.58,23.63,23.57,23.6,8300.0
2013-01-17 14:00:00,23.61,23.64,23.58,23.59,17000.0,23.61,23.64,23.58,23.59,17000.0
2013-01-17 14:30:00,23.59,23.62,23.58,23.6,11500.0,23.59,23.62,23.58,23.6,11500.0
2013-01-17 15:00:00,23.59,23.65,23.58,23.65,23900.0,23.59,23.65,23.58,23.65,23900.0
2013-01-17 15:30:00,23.65,23.69,23.58,23.59,95900.0,23.65,23.69,23.58,23.59,95900.0
2013-01-18 09:30:00,23.5,23.65,23.33,23.52,128100.0,23.5,23.65,23.33,23.52,128100.0
2013-01-18 10:00:00,23.54,23.6,23.48,23.48,22500.0,23.54,23.6,23.48,23.48,22500.0
2013-01-18 10:30:00,23.48,23.48,23.42,23.45,19400.0,23.48,23.48,23.42,23.45,19400.0
2013-01-18 11:00:00,23.43,23.44,23.39,23.39,32900.0,23.43,23.44,23.39,23.39,32900.0
2013-01-18 11:30:00,23.39,23.4,23.33,23.34,47500.0,23.39,23.4,23.33,23.34,47500.0
2013-01-18 12:00:00,23.34,23.38,23.33,23.38,9100.0,23.34,23.38,23.33,23.38,9100.0
2013-01-18 12:30:00,23.37,23.39,23.34,23.35,44200.0,23.37,23.39,23.34,23.35,44200.0
2013-01-18 13:00:00,23.35,23.38,23.35,23.36,95200.0,23.35,23.38,23.35,23.36,95200.0
2013-01-18 13:30:00,23.36,23.42,23.27,23.36,257600.0,23.36,23.42,23.27,23.36,257600.0
2013-01-18 14:00:00,23.37,23.39,23.34,23.37,171300.0,23.37,23.39,23.34,23.37,171300.0
2013-01-18 14:30:00,23.38,23.4,23.34,23.39,71100.0,23.38,23.4,23.34,23.39,71100.0
2013-01-18 15:00:00,23.38,23.5,23.36,23.49,138400.0,23.38,23.5,23.36,23.49,138400.0
2013-01-18 15:30:00,23.5,23.64,23.5,23.59,109400.0,23.5,23.64,23.5,23.59,109400.0
2013-01-22 09:30:00,23.51,23.53,23.4,23.47,18100.0,23.51,23.53,23.4,23.47,18100.0
2013-01-22 10:00:00,23.47,23.49,23.43,23.43,60800.0,23.47,23.49,23.43,23.43,60800.0
2013-01-22 10:30:00,23.44,23.44,23.38,23.4,94200.0,23.44,23.44,23.38,23.4,94200.0
2013-01-22 11:00:00,23.4,23.4,23.32,23.33,88700.0,23.4,23.4,23.32,23.33,88700.0
2013-01-22 11:30:00,23.33,23.36,23.28,23.35,84500.0,23.33,23.36,23.28,23.35,84500.0
2013-01-22 12:00:00,23.35,23.36,23.29,23.3,78100.0,23.35,23.36,23.29,23.3,78100.0
2013-01-22 12:30:00,23.3,23.3,23.26,23.27,47000.0,23.3,23.3,23.26,23.27,47000.0
2013-01-22 13:00:00,23.27,23.28,23.24,23.24,84800.0,23.27,23.28,23.24,23.24,84800.0
2013-01-22 13:30:00,23.24,23.25,23.19,23.2,72900.0,23.24,23.25,23.19,23.2,72900.0
2013-01-22 14:00:00,23.21,23.22,23.13,23.19,105300.0,23.21,23.22,23.13,23.19,105300.0
2013-01-22 14:30:00,23.19,23.26,23.18,23.26,54600.0,23.19,23.26,23.18,23.26,54600.0
2013-01-22 15:00:00,23.25,23.27,23.21,23.22,46100.0,23.25,23.27,23.21,23.22,46100.0
2013-01-22 15:30:00,23.22,23.25,23.17,23.23,177500.0,23.22,23.25,23.17,23.23,177500.0
2013-01-23 09:30:00,23.31,23.53,23.28,23.49,62100.0,23.31,23.53,23.28,23.49,62100.0
2013-01-23 10:00:00,23.48,23.49,23.29,23.3,105000.0,23.48,23.49,23.29,23.3,105000.0
2013-01-23 10:30:00,23.3,23.33,23.28,23.31,50500.0,23.3,23.33,23.28,23.31,50500.0
2013-01-23 11:00:00,23.32,23.33,23.2,23.3,70800.0,23.32,23.33,23.2,23.3,70800.0
2013-01-23 11:30:00,23.3,23.35,23.28,23.34,41700.0,23.3,23.35,23.28,23.34,41700.0
2013-01-23 12:00:00,23.33,23.41,23.33,23.37,21600.0,23.33,23.41,23.33,23.37,21600.0
2013-01-23 12:30:00,23.38,23.38,23.3,23.33,32800.0,23.38,23.38,23.3,23.33,32800.0
2013-01-23 13:00:00,23.33,23.33,23.27,23.29,48300.0,23.33,23.33,23.27,23.29,48300.0
2013-01-23 13:30:00,23.29,23.33,23.28,23.3,47900.0,23.29,23.33,23.28,23.3,47900.0
2013-01-23 14:00:00,23.3,23.36,23.27,23.35,53000.0,23.3,23.36,23.27,23.35,53000.0
2013-01-23 14:30:00,23.34,23.36,23.3,23.32,61600.0,23.34,23.36,23.3,23.32,61600.0
2013-01-23 15:00:00,23.33,23.35,23.3,23.33,58700.0,23.33,23.35,23.3,23.33,58700.0
2013-01-23 15:30:00,23.33,23.34,23.25,23.27,191400.0,23.33,23.34,23.25,23.27,191400.0
2013-01-24 09:30:00,22.69,24.4,21.0,23.62,289900.0,22.69,24.4,21.0,23.62,289900.0
2013-01-24 10:00:00,23.62,23.62,23.38,23.45,125700.0,23.62,23.62,23.38,23.45,125700.0
2013-01-24 10:30:00,23.46,23.5,23.31,23.36,128100.0,23.46,23.5,23.31,23.36,128100.0
2013-01-24 11:00:00,23.37,23.41,23.35,23.4,57100.0,23.37,23.41,23.35,23.4,57100.0
2013-01-24 11:30:00,23.4,23.45,23.37,23.4,104600.0,23.4,23.45,23.37,23.4,104600.0
2013-01-24 12:00:00,23.4,23.4,23.33,23.35,141400.0,23.4,23.4,23.33,23.35,141400.0
2013-01-24 12:30:00,23.36,23.36,23.14,23.14,84400.0,23.36,23.36,23.14,23.14,84400.0
2013-01-24 13:00:00,23.14,23.26,23.05,23.25,127900.0,23.14,23.26,23.05,23.25,127900.0
2013-01-24 13:30:00,23.24,23.26,23.07,23.08,108000.0,23.24,23.26,23.07,23.08,108000.0
2013-01-24 14:00:00,23.08,23.11,22.99,23.0,91800.0,23.08,23.11,22.99,23.0,91800.0
2013-01-24 14:30:00,23.01,23.05,22.97,23.0,138500.0,23.01,23.05,22.97,23.0,138500.0
2013-01-24 15:00:00,23.01,23.01,22.84,22.87,174300.0,23.01,23.01,22.84,22.87,174300.0
2013-01-24 15:30:00,22.87,23.0,22.85,22.98,265300.0,22.87,23.0,22.85,22.98,265300.0
2013-01-25 09:30:00,23.11,23.11,22.94,22.99,104100.0,23.11,23.11,22.94,22.99,104100.0
2013-01-25 10:00:00,22.99,23.03,22.96,22.98,72600.0,22.99,23.03,22.96,22.98,72600.0
2013-01-25 10:30:00,22.98,23.21,22.96,23.18,93800.0,22.98,23.21,22.96,23.18,93800.0
2013-01-25 11:00:00,23.18,23.19,23.11,23.15,68300.0,23.18,23.19,23.11,23.15,68300.0
2013-01-25 11:30:00,23.15,23.15,23.02,23.05,47800.0,23.15,23.15,23.02,23.05,47800.0
2013-01-25 12:00:00,23.06,23.22,23.05,23.19,48700.0,23.06,23.22,23.05,23.19,48700.0
2013-01-25 12:30:00,23.2,23.22,23.16,23.16,76600.0,23.2,23.22,23.16,23.16,76600.0
2013-01-25 13:00:00,23.16,23.18,23.1,23.12,123300.0,23.16,23.18,23.1,23.12,123300.0
2013-01-25 13:30:00,23.12,23.21,23.11,23.2,28400.0,23.12,23.21,23.11,23.2,28400.0
2013-01-25 14:00:00,23.2,23.22,23.16,23.19,131700.0,23.2,23.22,23.16,23.19,131700.0
2013-01-25 14:30:00,23.2,23.27,23.18,23.2,58100.0,23.2,23.27,23.18,23.2,58100.0
2013-01-25 15:00:00,23.2,23.22,23.14,23.15,76700.0,23.2,23.22,23.14,23.15,76700.0
2013-01-25 15:30:00,23.15,23.22,23.14,23.21,311800.0,23.15,23.22,23.14,23.21,311800.0
2013-01-28 09:30:00,23.26,23.44,23.2,23.41,52800.0,23.26,23.44,23.2,23.41,52800.0
2013-01-28 10:00:00,23.4,23.5,23.38,23.46,130900.0,23.4,23.5,23.38,23.46,130900.0
2013-01-28 10:30:00,23.46,23.67,23.46,23.61,41600.0,23.46,23.67,23.46,23.61,41600.0
2013-01-28 11:00:00,23.64,23.76,23.63,23.76,29500.0,23.64,23.76,23.63,23.76,29500.0
2013-01-28 11:30:00,23.76,24.05,23.72,24.0,106200.0,23.76,24.05,23.72,24.0,106200.0
2013-01-28 12:00:00,23.99,24.0,23.73,23.74,105700.0,23.99,24.0,23.73,23.74,105700.0
2013-01-28 12:30:00,23.73,23.77,23.65,23.73,34200.0,23.73,23.77,23.65,23.73,34200.0
2013-01-28 13:00:00,23.73,23.75,23.68,23.69,23100.0,23.73,23.75,23.68,23.69,23100.0
2013-01-28 13:30:00,23.72,23.76,23.68,23.76,24400.0,23.72,23.76,23.68,23.76,24400.0
2013-01-28 14:00:00,23.77,23.78,23.72,23.75,23200.0,23.77,23.78,23.72,23.75,23200.0
2013-01-28 14:30:00,23.74,23.8,23.72,23.78,80000.0,23.74,23.8,23.72,23.78,80000.0
2013-01-28 15:00:00,23.79,23.8,23.55,23.62,185400.0,23.79,23.8,23.55,23.62,185400.0
2013-01-28 15:30:00,23.62,23.65,23.55,23.58,94700.0,23.62,23.65,23.55,23.58,94700.0
2013-01-29 09:30:00,23.53,23.7,23.37,23.48,70300.0,23.53,23.7,23.37,23.48,70300.0
2013-01-29 10:00:00,23.45,23.48,23.29,23.3,44300.0,23.45,23.48,23.29,23.3,44300.0
2013-01-29 10:30:00,23.3,23.42,23.24,23.39,49000.0,23.3,23.42,23.24,23.39,49000.0
2013-01-29 11:00:00,23.38,23.58,23.34,23.58,42300.0,23.38,23.58,23.34,23.58,42300.0
2013-01-29 11:30:00,23.6,23.72,23.59,23.63,34400.0,23.6,23.72,23.59,23.63,34400.0
2013-01-29 12:00:00,23.63,23.63,23.5,23.51,25500.0,23.63,23.63,23.5,23.51,25500.0
2013-01-29 12:30:00,23.5,23.6,23.5,23.6,30900.0,23.5,23.6,23.5,23.6,30900.0
2013-01-29 13:00:00,23.61,23.61,23.52,23.53,21800.0,23.61,23.61,23.52,23.53,21800.0
2013-01-29 13:30:00,23.54,23.63,23.53,23.62,22800.0,23.54,23.63,23.53,23.62,22800.0
2013-01-29 14:00:00,23.63,23.63,23.47,23.47,37200.0,23.63,23.63,23.47,23.47,37200.0
2013-01-29 14:30:00,23.47,23.5,23.39,23.42,66700.0,23.47,23.5,23.39,23.42,66700.0
2013-01-29 15:00:00,23.43,23.49,23.43,23.47,62300.0,23.43,23.49,23.43,23.47,62300.0
2013-01-29 15:30:00,23.47,23.53,23.47,23.5,112700.0,23.47,23.53,23.47,23.5,112700.0
2013-01-30 09:30:00,23.45,23.63,23.4,23.4,41200.0,23.45,23.63,23.4,23.4,41200.0
2013-01-30 10:00:00,23.4,23.4,23.21,23.23,39600.0,23.4,23.4,23.21,23.23,39600.0
2013-01-30 10:30:00,23.22,23.24,23.15,23.18,35200.0,23.22,23.24,23.15,23.18,35200.0
2013-01-30 11:00:00,23.18,23.18,23.03,23.04,40900.0,23.18,23.18,23.03,23.04,40900.0
2013-01-30 11:30:00,23.05,23.14,23.01,23.01,61400.0,23.05,23.14,23.01,23.01,61400.0
2013-01-30 12:00:00,23.01,23.01,22.94,22.95,49700.0,23.01,23.01,22.94,22.95,49700.0
2013-01-30 12:30:00,22.95,23.03,22.93,23.0,46800.0,22.95,23.03,22.93,23.0,46800.0
2013-01-30 13:00:00,23.01,23.18,23.0,23.15,100000.0,23.01,23.18,23.0,23.15,100000.0
2013-01-30 13:30:00,23.15,23.27,23.15,23.2,68800.0,23.15,23.27,23.15,23.2,68800.0
2013-01-30 14:00:00,23.2,23.22,23.16,23.16,63400.0,23.2,23.22,23.16,23.16,63400.0
2013-01-30 14:30:00,23.17,23.17,23.02,23.03,57800.0,23.17,23.17,23.02,23.03,57800.0
2013-01-30 15:00:00,23.03,23.08,23.02,23.04,127700.0,23.03,23.08,23.02,23.04,127700.0
2013-01-30 15:30:00,23.04,23.05,22.91,23.04,189800.0,23.04,23.05,22.91,23.04,189800.0
2013-01-31 09:30:00,23.0,23.4,22.99,23.38,36000.0,23.0,23.4,22.99,23.38,36000.0
2013-01-31 10:00:00,23.36,23.48,23.24,23.27,50600.0,23.36,23.48,23.24,23.27,50600.0
2013-01-31 10:30:00,23.24,23.48,23.24,23.47,60900.0,23.24,23.48,23.24,23.47,60900.0
2013-01-31 11:00:00,23.46,23.52,23.24,23.26,79700.0,23.46,23.52,23.24,23.26,79700.0
2013-01-31 11:30:00,23.25,23.29,23.19,23.29,42500.0,23.25,23.29,23.19,23.29,42500.0
2013-01-31 12:00:00,23.28,23.36,23.25,23.35,39400.0,23.28,23.36,23.25,23.35,39400.0
2013-01-31 12:30:00,23.34,23.46,23.34,23.41,25800.0,23.34,23.46,23.34,23.41,25800.0
2013-01-31 13:00:00,23.41,23.45,23.37,23.37,26100.0,23.41,23.45,23.37,23.37,26100.0
2013-01-31 13:30:00,23.37,23.38,23.3,23.3,26300.0,23.37,23.38,23.3,23.3,26300.0
2013-01-31 14:00:00,23.3,23.3,23.25,23.29,13500.0,23.3,23.3,23.25,23.29,13500.0
2013-01-31 14:30:00,23.29,23.33,23.28,23.31,31100.0,23.29,23.33,23.28,23.31,31100.0
2013-01-31 15:00:00,23.31,23.32,23.19,23.21,56400.0,23.31,23.32,23.19,23.21,56400.0
2013-01-31 15:30:00,23.21,23.26,23.18,23.19,148400.0,23.21,23.26,23.18,23.19,148400.0
2013-02-01 09:30:00,23.33,23.47,23.18,23.3,38700.0,23.33,23.47,23.18,23.3,38700.0
2013-02-01 10:00:00,23.31,23.52,23.3,23.38,39300.0,23.31,23.52,23.3,23.38,39300.0
2013-02-01 10:30:00,23.38,23.44,23.32,23.44,25400.0,23.38,23.44,23.32,23.44,25400.0
2013-02-01 11:00:00,23.45,23.52,23.42,23.42,32500.0,23.45,23.52,23.42,23.42,32500.0
2013-02-01 11:30:00,23.42,23.54,23.38,23.53,29300.0,23.42,23.54,23.38,23.53,29300.0
2013-02-01 12:00:00,23.54,23.55,23.48,23.5,26000.0,23.54,23.55,23.48,23.5,26000.0
2013-02-01 12:30:00,23.5,23.61,23.5,23.59,67200.0,23.5,23.61,23.5,23.59,67200.0
2013-02-01 13:00:00,23.6,23.64,23.57,23.57,22500.0,23.6,23.64,23.57,23.57,22500.0
2013-02-01 13:30:00,23.57,23.74,23.54,23.73,51800.0,23.57,23.74,23.54,23.73,51800.0
2013-02-01 14:00:00,23.73,23.73,23.59,23.59,37600.0,23.73,23.73,23.59,23.59,37600.0
2013-02-01 14:30:00,23.6,23.63,23.52,23.61,42600.0,23.6,23.63,23.52,23.61,42600.0
2013-02-01 15:00:00,23.61,23.63,23.58,23.6,28500.0,23.61,23.63,23.58,23.6,28500.0
2013-02-01 15:30:00,23.59,23.64,23.54,23.54,111600.0,23.59,23.64,23.54,23.54,111600.0
2013-02-04 09:30:00,23.35,23.73,23.34,23.65,72200.0,23.35,23.73,23.34,23.65,72200.0
2013-02-04 10:00:00,23.63,23.63,23.53,23.62,27700.0,23.63,23.63,23.53,23.62,27700.0
2013-02-04 10:30:00,23.62,23.64,23.46,23.49,21700.0,23.62,23.64,23.46,23.49,21700.0
2013-02-04 11:00:00,23.49,23.52,23.36,23.38,25400.0,23.49,23.52,23.36,23.38,25400.0
2013-02-04 11:30:00,23.38,23.38,23.22,23.31,29300.0,23.38,23.38,23.22,23.31,29300.0
2013-02-04 12:00:00,23.31,23.32,23.21,23.31,24700.0,23.31,23.32,23.21,23.31,24700.0
2013-02-04 12:30:00,23.3,23.39,23.3,23.36,23700.0,23.3,23.39,23.3,23.36,23700.0
2013-02-04 13:00:00,23.37,23.43,23.35,23.37,19400.0,23.37,23.43,23.35,23.37,19400.0
2013-02-04 13:30:00,23.34,23.34,23.28,23.32,20600.0,23.34,23.34,23.28,23.32,20600.0
2013-02-04 14:00:00,23.33,23.36,23.29,23.36,39600.0,23.33,23.36,23.29,23.36,39600.0
2013-02-04 14:30:00,23.38,23.4,23.23,23.3,47000.0,23.38,23.4,23.23,23.3,47000.0
2013-02-04 15:00:00,23.3,23.3,23.14,23.16,73900.0,23.3,23.3,23.14,23.16,73900.0
2013-02-04 15:30:00,23.16,23.18,22.98,22.99,187400.0,23.16,23.18,22.98,22.99,187400.0
2013-02-05 09:30:00,23.11,23.29,23.07,23.27,25400.0,23.11,23.29,23.07,23.27,25400.0
2013-02-05 10:00:00,23.27,23.46,23.25,23.43,44000.0,23.27,23.46,23.25,23.43,44000.0
2013-02-05 10:30:00,23.43,23.5,23.41,23.47,55100.0,23.43,23.5,23.41,23.47,55100.0
2013-02-05 11:00:00,23.49,23.54,23.47,23.52,28300.0,23.49,23.54,23.47,23.52,28300.0
2013-02-05 11:30:00,23.5,23.53,23.45,23.53,26800.0,23.5,23.53,23.45,23.53,26800.0
2013-02-05 12:00:00,23.52,23.53,23.48,23.49,45100.0,23.52,23.53,23.48,23.49,45100.0
2013-02-05 12:30:00,23.5,23.53,23.49,23.52,13900.0,23.5,23.53,23.49,23.52,13900.0
2013-02-05 13:00:00,23.51,23.53,23.49,23.52,24400.0,23.51,23.53,23.49,23.52,24400.0
2013-02-05 13:30:00,23.52,23.53,23.5,23.5,20400.0,23.52,23.53,23.5,23.5,20400.0
2013-02-05 14:00:00,23.5,23.53,23.5,23.52,23700.0,23.5,23.53,23.5,23.52,23700.0
2013-02-05 14:30:00,23.52,23.52,23.5,23.51,31800.0,23.52,23.52,23.5,23.51,31800.0
2013-02-05 15:00:00,23.51,23.55,23.49,23.52,56800.0,23.51,23.55,23.49,23.52,56800.0
2013-02-05 15:30:00,23.53,23.56,23.49,23.55,168700.0,23.53,23.56,23.49,23.55,168700.0
2013-02-06 09:30:00,23.34,23.58,23.34,23.55,55700.0,23.34,23.58,23.34,23.55,55700.0
2013-02-06 10:00:00,23.54,23.56,23.52,23.54,69800.0,23.54,23.56,23.52,23.54,69800.0
2013-02-06 10:30:00,23.54,23.56,23.46,23.5,90800.0,23.54,23.56,23.46,23.5,90800.0
2013-02-06 11:00:00,23.51,23.55,23.45,23.46,53200.0,23.51,23.55,23.45,23.46,53200.0
2013-02-06 11:30:00,23.47,23.48,23.42,23.45,53200.0,23.47,23.48,23.42,23.45,53200.0
2013-02-06 12:00:00,23.45,23.47,23.39,23.41,52700.0,23.45,23.47,23.39,23.41,52700.0
2013-02-06 12:30:00,23.4,23.46,23.28,23.28,72600.0,23.4,23.46,23.28,23.28,72600.0
2013-02-06 13:00:00,23.28,23.32,23.23,23.28,84800.0,23.28,23.32,23.23,23.28,84800.0
2013-02-06 13:30:00,23.27,23.32,23.19,23.28,58700.0,23.27,23.32,23.19,23.28,58700.0
2013-02-06 14:00:00,23.28,23.36,23.27,23.3,30300.0,23.28,23.36,23.27,23.3,30300.0
2013-02-06 14:30:00,23.3,23.31,23.25,23.27,40700.0,23.3,23.31,23.25,23.27,40700.0
2013-02-06 15:00:00,23.27,23.38,23.27,23.33,85800.0,23.27,23.38,23.27,23.33,85800.0
2013-02-06 15:30:00,23.34,23.5,23.33,23.44,183000.0,23.34,23.5,23.33,23.44,183000.0
2013-02-07 09:30:00,23.4,23.48,23.23,23.44,44300.0,23.4,23.48,23.23,23.44,44300.0
2013-02-07 10:00:00,23.44,23.46,23.3,23.36,59800.0,23.44,23.46,23.3,23.36,59800.0
2013-02-07 10:30:00,23.36,23.43,23.33,23.42,49300.0,23.36,23.43,23.33,23.42,49300.0
2013-02-07 11:00:00,23.42,23.45,23.33,23.33,86400.0,23.42,23.45,23.33,23.33,86400.0
2013-02-07 11:30:00,23.34,23.35,23.16,23.19,36400.0,23.34,23.35,23.16,23.19,36400.0
2013-02-07 12:00:00,23.19,23.37,23.19,23.37,35700.0,23.19,23.37,23.19,23.37,35700.0
2013-02-07 12:30:00,23.38,23.4,23.35,23.37,22900.0,23.38,23.4,23.35,23.37,22900.0
2013-02-07 13:00:00,23.37,23.4,23.32,23.37,32100.0,23.37,23.4,23.32,23.37,32100.0
2013-02-07 13:30:00,23.37,23.39,23.3,23.38,27400.0,23.37,23.39,23.3,23.38,27400.0
2013-02-07 14:00:00,23.38,23.43,23.34,23.39,32700.0,23.38,23.43,23.34,23.39,32700.0
2013-02-07 14:30:00,23.4,23.5,23.4,23.48,52500.0,23.4,23.5,23.4,23.48,52500.0
2013-02-07 15:00:00,23.48,23.5,23.41,23.45,52700.0,23.48,23.5,23.41,23.45,52700.0
2013-02-07 15:30:00,23.45,23.46,23.4,23.43,98400.0,23.45,23.46,23.4,23.43,98400.0
2013-02-08 09:30:00,23.47,23.72,23.45,23.7,49100.0,23.47,23.72,23.45,23.7,49100.0
2013-02-08 10:00:00,23.7,23.75,23.67,23.7,34300.0,23.7,23.75,23.67,23.7,34300.0
2013-02-08 10:30:00,23.7,23.74,23.67,23.7,22600.0,23.7,23.74,23.67,23.7,22600.0
2013-02-08 11:00:00,23.7,23.71,23.66,23.67,39400.0,23.7,23.71,23.66,23.67,39400.0
2013-02-08 11:30:00,23.67,23.75,23.61,23.75,28300.0,23.67,23.75,23.61,23.75,28300.0
2013-02-08 12:00:00,23.75,23.76,23.71,23.72,28300.0,23.75,23.76,23.71,23.72,28300.0
2013-02-08 12:30:00,23.73,23.77,23.73,23.74,19200.0,23.73,23.77,23.73,23.74,19200.0
2013-02-08 13:00:00,23.74,23.77,23.72,23.73,20900.0,23.74,23.77,23.72,23.73,20900.0
2013-02-08 13:30:00,23.73,23.76,23.68,23.68,28800.0,23.73,23.76,23.68,23.68,28800.0
2013-02-08 14:00:00,23.68,23.71,23.63,23.7,33000.0,23.68,23.71,23.63,23.7,33000.0
2013-02-08 14:30:00,23.7,23.72,23.68,23.72,31300.0,23.7,23.72,23.68,23.72,31300.0
2013-02-08 15:00:00,23.72,23.75,23.68,23.75,59100.0,23.72,23.75,23.68,23.75,59100.0
2013-02-08 15:30:00,23.75,23.81,23.73,23.77,163900.0,23.75,23.81,23.73,23.77,163900.0
2013-02-11 09:30:00,23.7,23.75,23.57,23.58,25000.0,23.7,23.75,23.57,23.58,25000.0
2013-02-11 10:00:00,23.58,23.58,23.42,23.52,27700.0,23.58,23.58,23.42,23.52,27700.0
2013-02-11 10:30:00,23.53,23.65,23.49,23.64,24500.0,23.53,23.65,23.49,23.64,24500.0
2013-02-11 11:00:00,23.65,23.79,23.65,23.7,31500.0,23.65,23.79,23.65,23.7,31500.0
2013-02-11 11:30:00,23.7,23.75,23.7,23.73,28600.0,23.7,23.75,23.7,23.73,28600.0
2013-02-11 12:00:00,23.73,23.73,23.62,23.65,23200.0,23.73,23.73,23.62,23.65,23200.0
2013-02-11 12:30:00,23.65,23.65,23.55,23.6,20400.0,23.65,23.65,23.55,23.6,20400.0
2013-02-11 13:00:00,23.6,23.65,23.6,23.64,21800.0,23.6,23.65,23.6,23.64,21800.0
2013-02-11 13:30:00,23.64,23.64,23.59,23.62,25100.0,23.64,23.64,23.59,23.62,25100.0
2013-02-11 14:00:00,23.62,23.65,23.61,23.62,22300.0,23.62,23.65,23.61,23.62,22300.0
2013-02-11 14:30:00,23.62,23.62,23.53,23.56,34800.0,23.62,23.62,23.53,23.56,34800.0
2013-02-11 15:00:00,23.56,23.68,23.55,23.61,75100.0,23.56,23.68,23.55,23.61,75100.0
2013-02-11 15:30:00,23.62,23.7,23.6,23.67,135500.0,23.62,23.7,23.6,23.67,135500.0
2013-02-12 09:30:00,23.62,23.94,23.62,23.94,43900.0,23.62,23.94,23.62,23.94,43900.0
2013-02-12 10:00:00,23.93,24.12,23.91,24.06,106300.0,23.93,24.12,23.91,24.06,106300.0
2013-02-12 10:30:00,24.06,24.1,24.03,24.07,82900.0,24.06,24.1,24.03,24.07,82900.0
2013-02-12 11:00:00,24.07,24.1,24.0,24.02,55800.0,24.07,24.1,24.0,24.02,55800.0
2013-02-12 11:30:00,24.03,24.06,23.92,23.95,28200.0,24.03,24.06,23.92,23.95,28200.0
2013-02-12 12:00:00,23.96,24.04,23.94,24.0,43400.0,23.96,24.04,23.94,24.0,43400.0
2013-02-12 12:30:00,24.01,24.09,24.0,24.08,55800.0,24.01,24.09,24.0,24.08,55800.0
2013-02-12 13:00:00,24.08,24.13,24.07,24.08,35400.0,24.08,24.13,24.07,24.08,35400.0
2013-02-12 13:30:00,24.08,24.18,24.08,24.17,54700.0,24.08,24.18,24.08,24.17,54700.0
2013-02-12 14:00:00,24.17,24.2,24.15,24.19,49100.0,24.17,24.2,24.15,24.19,49100.0
2013-02-12 14:30:00,24.19,24.2,24.14,24.16,43200.0,24.19,24.2,24.14,24.16,43200.0
2013-02-12 15:00:00,24.15,24.16,24.08,24.13,46000.0,24.15,24.16,24.08,24.13,46000.0
2013-02-12 15:30:00,24.13,24.14,24.03,24.04,86800.0,24.13,24.14,24.03,24.04,86800.0
2013-02-13 09:30:00,24.04,24.05,23.91,24.04,17900.0,24.04,24.05,23.91,24.04,17900.0
2013-02-13 10:00:00,24.06,24.09,24.04,24.07,13300.0,24.06,24.09,24.04,24.07,13300.0
2013-02-13 10:30:00,24.07,24.08,23.93,23.95,14000.0,24.07,24.08,23.93,23.95,14000.0
2013-02-13 11:00:00,23.95,23.98,23.84,23.85,17400.0,23.95,23.98,23.84,23.85,17400.0
2013-02-13 11:30:00,23.85,23.87,23.77,23.78,14900.0,23.85,23.87,23.77,23.78,14900.0
2013-02-13 12:00:00,23.81,23.85,23.81,23.85,18800.0,23.81,23.85,23.81,23.85,18800.0
2013-02-13 12:30:00,23.85,23.85,23.71,23.71,56600.0,23.85,23.85,23.71,23.71,56600.0
2013-02-13 13:00:00,23.71,23.8,23.71,23.8,28600.0,23.71,23.8,23.71,23.8,28600.0
2013-02-13 13:30:00,23.8,23.84,23.8,23.82,24100.0,23.8,23.84,23.8,23.82,24100.0
2013-02-13 14:00:00,23.83,23.83,23.73,23.77,26900.0,23.83,23.83,23.73,23.77,26900.0
2013-02-13 14:30:00,23.77,23.77,23.57,23.57,70500.0,23.77,23.77,23.57,23.57,70500.0
2013-02-13 15:00:00,23.57,23.74,23.56,23.74,82300.0,23.57,23.74,23.56,23.74,82300.0
2013-02-13 15:30:00,23.73,23.88,23.71,23.83,158100.0,23.73,23.88,23.71,23.83,158100.0
2013-02-14 09:30:00,23.69,23.88,23.68,23.8,12700.0,23.69,23.88,23.68,23.8,12700.0
2013-02-14 10:00:00,23.79,23.81,23.7,23.75,51400.0,23.79,23.81,23.7,23.75,51400.0
2013-02-14 10:30:00,23.74,23.82,23.72,23.73,15300.0,23.74,23.82,23.72,23.73,15300.0
2013-02-14 11:00:00,23.74,23.78,23.72,23.72,13600.0,23.74,23.78,23.72,23.72,13600.0
2013-02-14 11:30:00,23.73,23.75,23.7,23.72,18700.0,23.73,23.75,23.7,23.72,18700.0
2013-02-14 12:00:00,23.72,23.73,23.68,23.7,22800.0,23.72,23.73,23.68,23.7,22800.0
2013-02-14 12:30:00,23.68,23.76,23.65,23.75,14400.0,23.68,23.76,23.65,23.75,14400.0
2013-02-14 13:00:00,23.75,23.75,23.7,23.7,14300.0,23.75,23.75,23.7,23.7,14300.0
2013-02-14 13:30:00,23.71,23.72,23.64,23.65,27300.0,23.71,23.72,23.64,23.65,27300.0
2013-02-14 14:00:00,23.65,23.77,23.65,23.75,35700.0,23.65,23.77,23.65,23.75,35700.0
2013-02-14 14:30:00,23.76,23.82,23.74,23.78,19100.0,23.76,23.82,23.74,23.78,19100.0
2013-02-14 15:00:00,23.78,23.8,23.76,23.78,28000.0,23.78,23.8,23.76,23.78,28000.0
2013-02-14 15:30:00,23.78,23.83,23.75,23.79,55000.0,23.78,23.83,23.75,23.79,55000.0
2013-02-15 09:30:00,23.93,23.93,23.65,23.69,119200.0,23.93,23.93,23.65,23.69,119200.0
2013-02-15 10:00:00,23.69,23.74,23.66,23.68,55200.0,23.69,23.74,23.66,23.68,55200.0
2013-02-15 10:30:00,23.67,23.67,23.61,23.65,28300.0,23.67,23.67,23.61,23.65,28300.0
2013-02-15 11:00:00,23.64,23.64,23.56,23.57,24600.0,23.64,23.64,23.56,23.57,24600.0
2013-02-15 11:30:00,23.59,23.71,23.58,23.71,56300.0,23.59,23.71,23.58,23.71,56300.0
2013-02-15 12:00:00,23.71,23.73,23.6,23.62,11800.0,23.71,23.73,23.6,23.62,11800.0
2013-02-15 12:30:00,23.63,23.64,23.61,23.62,20500.0,23.63,23.64,23.61,23.62,20500.0
2013-02-15 13:00:00,23.63,23.69,23.62,23.64,13700.0,23.63,23.69,23.62,23.64,13700.0
2013-02-15 13:30:00,23.67,23.7,23.63,23.64,8700.0,23.67,23.7,23.63,23.64,8700.0
2013-02-15 14:00:00,23.65,23.68,23.6,23.6,25600.0,23.65,23.68,23.6,23.6,25600.0
2013-02-15 14:30:00,23.61,23.64,23.54,23.55,18400.0,23.61,23.64,23.54,23.55,18400.0
2013-02-15 15:00:00,23.56,23.67,23.55,23.63,35900.0,23.56,23.67,23.55,23.63,35900.0
2013-02-15 15:30:00,23.63,23.65,23.62,23.63,83300.0,23.63,23.65,23.62,23.63,83300.0
2013-02-19 09:30:00,23.63,24.0,23.61,23.97,78200.0,23.63,24.0,23.61,23.97,78200.0
2013-02-19 10:00:00,23.96,24.0,23.94,24.0,81500.0,23.96,24.0,23.94,24.0,81500.0
2013-02-19 10:30:00,24.0,24.08,24.0,24.08,29400.0,24.0,24.08,24.0,24.08,29400.0
2013-02-19 11:00:00,24.09,24.09,23.99,24.02,25500.0,24.09,24.09,23.99,24.02,25500.0
2013-02-19 11:30:00,24.02,24.05,23.99,24.04,27600.0,24.02,24.05,23.99,24.04,27600.0
2013-02-19 12:00:00,24.03,24.03,23.97,24.0,37900.0,24.03,24.03,23.97,24.0,37900.0
2013-02-19 12:30:00,24.0,24.02,23.98,24.0,22500.0,24.0,24.02,23.98,24.0,22500.0
2013-02-19 13:00:00,24.01,24.03,23.98,24.01,36000.0,24.01,24.03,23.98,24.01,36000.0
2013-02-19 13:30:00,24.02,24.22,24.01,24.22,47700.0,24.02,24.22,24.01,24.22,47700.0
2013-02-19 14:00:00,24.2,24.23,24.06,24.06,38500.0,24.2,24.23,24.06,24.06,38500.0
2013-02-19 14:30:00,24.06,24.11,24.01,24.02,37500.0,24.06,24.11,24.01,24.02,37500.0
2013-02-19 15:00:00,24.03,24.16,24.01,24.16,100400.0,24.03,24.16,24.01,24.16,100400.0
2013-02-19 15:30:00,24.16,24.21,24.13,24.16,122100.0,24.16,24.21,24.13,24.16,122100.0
2013-02-20 09:30:00,24.07,24.15,23.95,23.97,49900.0,24.07,24.15,23.95,23.97,49900.0
2013-02-20 10:00:00,23.97,24.16,23.96,24.12,32100.0,23.97,24.16,23.96,24.12,32100.0
2013-02-20 10:30:00,24.11,24.14,24.05,24.12,31800.0,24.11,24.14,24.05,24.12,31800.0
2013-02-20 11:00:00,24.1,24.11,23.98,24.06,49000.0,24.1,24.11,23.98,24.06,49000.0
2013-02-20 11:30:00,24.06,24.06,23.93,23.94,55600.0,24.06,24.06,23.93,23.94,55600.0
2013-02-20 12:00:00,23.93,24.02,23.89,24.02,20200.0,23.93,24.02,23.89,24.02,20200.0
2013-02-20 12:30:00,24.02,24.04,23.98,24.01,22900.0,24.02,24.04,23.98,24.01,22900.0
2013-02-20 13:00:00,24.02,24.02,23.85,23.92,39900.0,24.02,24.02,23.85,23.92,39900.0
2013-02-20 13:30:00,23.9,23.95,23.85,23.94,40900.0,23.9,23.95,23.85,23.94,40900.0
2013-02-20 14:00:00,23.96,23.99,23.91,23.98,54800.0,23.96,23.99,23.91,23.98,54800.0
2013-02-20 14:30:00,23.98,23.99,23.8,23.81,41200.0,23.98,23.99,23.8,23.81,41200.0
2013-02-20 15:00:00,23.81,23.81,23.66,23.75,82100.0,23.81,23.81,23.66,23.75,82100.0
2013-02-20 15:30:00,23.74,23.76,23.64,23.66,142900.0,23.74,23.76,23.64,23.66,142900.0
2013-02-21 09:30:00,23.63,23.63,23.29,23.37,27400.0,23.63,23.63,23.29,23.37,27400.0
2013-02-21 10:00:00,23.36,23.46,23.27,23.46,29600.0,23.36,23.46,23.27,23.46,29600.0
2013-02-21 10:30:00,23.44,23.51,23.4,23.49,33600.0,23.44,23.51,23.4,23.49,33600.0
2013-02-21 11:00:00,23.46,23.52,23.44,23.5,25900.0,23.46,23.52,23.44,23.5,25900.0
2013-02-21 11:30:00,23.49,23.51,23.38,23.38,16700.0,23.49,23.51,23.38,23.38,16700.0
2013-02-21 12:00:00,23.38,23.39,23.26,23.29,21500.0,23.38,23.39,23.26,23.29,21500.0
2013-02-21 12:30:00,23.3,23.31,23.25,23.28,24100.0,23.3,23.31,23.25,23.28,24100.0
2013-02-21 13:00:00,23.32,23.33,23.24,23.24,10000.0,23.32,23.33,23.24,23.24,10000.0
2013-02-21 13:30:00,23.28,23.3,23.18,23.2,6900.0,23.28,23.3,23.18,23.2,6900.0
2013-02-21 14:00:00,23.21,23.22,23.1,23.14,19800.0,23.21,23.22,23.1,23.14,19800.0
2013-02-21 14:30:00,23.16,23.22,23.13,23.21,15900.0,23.16,23.22,23.13,23.21,15900.0
2013-02-21 15:00:00,23.22,23.39,23.19,23.37,55800.0,23.22,23.39,23.19,23.37,55800.0
2013-02-21 15:30:00,23.36,23.4,23.2,23.22,109600.0,23.36,23.4,23.2,23.22,109600.0
2013-02-22 09:30:00,23.42,23.42,23.07,23.25,37300.0,23.42,23.42,23.07,23.25,37300.0
2013-02-22 10:00:00,23.27,23.36,23.25,23.29,58400.0,23.27,23.36,23.25,23.29,58400.0
2013-02-22 10:30:00,23.3,23.31,23.21,23.23,55700.0,23.3,23.31,23.21,23.23,55700.0
2013-02-22 11:00:00,23.21,23.25,23.16,23.2,20100.0,23.21,23.25,23.16,23.2,20100.0
2013-02-22 11:30:00,23.2,23.27,23.2,23.23,27900.0,23.2,23.27,23.2,23.23,27900.0
2013-02-22 12:00:00,23.24,23.25,23.22,23.24,13900.0,23.24,23.25,23.22,23.24,13900.0
2013-02-22 12:30:00,23.23,23.28,23.21,23.28,38300.0,23.23,23.28,23.21,23.28,38300.0
2013-02-22 13:00:00,23.29,23.34,23.28,23.3,88100.0,23.29,23.34,23.28,23.3,88100.0
2013-02-22 13:30:00,23.32,23.36,23.31,23.34,38000.0,23.32,23.36,23.31,23.34,38000.0
2013-02-22 14:00:00,23.34,23.36,23.3,23.3,22600.0,23.34,23.36,23.3,23.3,22600.0
2013-02-22 14:30:00,23.31,23.33,23.27,23.33,26800.0,23.31,23.33,23.27,23.33,26800.0
2013-02-22 15:00:00,23.33,23.42,23.33,23.41,56900.0,23.33,23.42,23.33,23.41,56900.0
2013-02-22 15:30:00,23.42,23.5,23.41,23.5,153200.0,23.42,23.5,23.41,23.5,153200.0
2013-02-25 09:30:00,23.63,23.66,23.54,23.66,21500.0,23.63,23.66,23.54,23.66,21500.0
2013-02-25 10:00:00,23.67,23.68,23.58,23.58,16800.0,23.67,23.68,23.58,23.58,16800.0
2013-02-25 10:30:00,23.58,23.69,23.5,23.52,21900.0,23.58,23.69,23.5,23.52,21900.0
2013-02-25 11:00:00,23.51,23.54,23.46,23.48,22600.0,23.51,23.54,23.46,23.48,22600.0
2013-02-25 11:30:00,23.48,23.52,23.3,23.31,16300.0,23.48,23.52,23.3,23.31,16300.0
2013-02-25 12:00:00,23.31,23.34,23.27,23.32,11200.0,23.31,23.34,23.27,23.32,11200.0
2013-02-25 12:30:00,23.33,23.46,23.31,23.42,22500.0,23.33,23.46,23.31,23.42,22500.0
2013-02-25 13:00:00,23.41,23.46,23.4,23.42,29800.0,23.41,23.46,23.4,23.42,29800.0
2013-02-25 13:30:00,23.42,23.47,23.33,23.33,25000.0,23.42,23.47,23.33,23.33,25000.0
2013-02-25 14:00:00,23.32,23.37,23.27,23.28,27200.0,23.32,23.37,23.27,23.28,27200.0
2013-02-25 14:30:00,23.28,23.35,23.24,23.29,32000.0,23.28,23.35,23.24,23.29,32000.0
2013-02-25 15:00:00,23.3,23.35,23.2,23.24,71000.0,23.3,23.35,23.2,23.24,71000.0
2013-02-25 15:30:00,23.24,23.25,23.0,23.01,454700.0,23.24,23.25,23.0,23.01,454700.0
2013-02-26 09:30:00,23.07,23.26,22.93,23.26,40000.0,23.07,23.26,22.93,23.26,40000.0
2013-02-26 10:00:00,23.28,23.38,23.14,23.14,44900.0,23.28,23.38,23.14,23.14,44900.0
2013-02-26 10:30:00,23.16,23.25,23.11,23.17,49400.0,23.16,23.25,23.11,23.17,49400.0
2013-02-26 11:00:00,23.16,23.17,23.07,23.12,42600.0,23.16,23.17,23.07,23.12,42600.0
2013-02-26 11:30:00,23.12,23.18,23.0,23.01,48300.0,23.12,23.18,23.0,23.01,48300.0
2013-02-26 12:00:00,23.01,23.04,22.93,22.98,25500.0,23.01,23.04,22.93,22.98,25500.0
2013-02-26 12:30:00,22.99,23.07,22.99,23.01,17700.0,22.99,23.07,22.99,23.01,17700.0
2013-02-26 13:00:00,23.01,23.12,23.01,23.07,23100.0,23.01,23.12,23.01,23.07,23100.0
2013-02-26 13:30:00,23.06,23.16,23.04,23.1,21800.0,23.06,23.16,23.04,23.1,21800.0
2013-02-26 14:00:00,23.09,23.15,23.08,23.11,17700.0,23.09,23.15,23.08,23.11,17700.0
2013-02-26 14:30:00,23.11,23.15,23.07,23.12,23000.0,23.11,23.15,23.07,23.12,23000.0
2013-02-26 15:00:00,23.13,23.15,23.07,23.1,29200.0,23.13,23.15,23.07,23.1,29200.0
2013-02-26 15:30:00,23.11,23.15,23.08,23.1,124200.0,23.11,23.15,23.08,23.1,124200.0
2013-02-27 09:30:00,23.09,23.21,22.98,23.14,15500.0,23.09,23.21,22.98,23.14,15500.0
2013-02-27 10:00:00,23.16,23.24,23.1,23.22,22000.0,23.16,23.24,23.1,23.22,22000.0
2013-02-27 10:30:00,23.21,23.33,23.18,23.23,21900.0,23.21,23.33,23.18,23.23,21900.0
2013-02-27 11:00:00,23.23,23.32,23.22,23.26,9800.0,23.23,23.32,23.22,23.26,9800.0
2013-02-27 11:30:00,23.26,23.3,23.22,23.27,13800.0,23.26,23.3,23.22,23.27,13800.0
2013-02-27 12:00:00,23.26,23.35,23.25,23.27,13000.0,23.26,23.35,23.25,23.27,13000.0
2013-02-27 12:30:00,23.28,23.32,23.15,23.18,42200.0,23.28,23.32,23.15,23.18,42200.0
2013-02-27 13:00:00,23.18,23.2,23.14,23.17,15000.0,23.18,23.2,23.14,23.17,15000.0
2013-02-27 13:30:00,23.17,23.26,23.17,23.21,11500.0,23.17,23.26,23.17,23.21,11500.0
2013-02-27 14:00:00,23.22,23.32,23.21,23.3,23800.0,23.22,23.32,23.21,23.3,23800.0
2013-02-27 14:30:00,23.29,23.34,23.28,23.32,21700.0,23.29,23.34,23.28,23.32,21700.0
2013-02-27 15:00:00,23.33,23.33,23.27,23.28,27100.0,23.33,23.33,23.27,23.28,27100.0
2013-02-27 15:30:00,23.28,23.34,23.2,23.2,105400.0,23.28,23.34,23.2,23.2,105400.0
2013-02-28 09:30:00,23.14,23.33,23.11,23.22,12000.0,23.14,23.33,23.11,23.22,12000.0
2013-02-28 10:00:00,23.23,23.34,23.15,23.33,20900.0,23.23,23.34,23.15,23.33,20900.0
2013-02-28 10:30:00,23.36,23.36,23.23,23.29,10400.0,23.36,23.36,23.23,23.29,10400.0
2013-02-28 11:00:00,23.29,23.34,23.27,23.34,10500.0,23.29,23.34,23.27,23.34,10500.0
2013-02-28 11:30:00,23.34,23.35,23.27,23.28,17300.0,23.34,23.35,23.27,23.28,17300.0
2013-02-28 12:00:00,23.28,23.3,23.25,23.27,10400.0,23.28,23.3,23.25,23.27,10400.0
2013-02-28 12:30:00,23.26,23.35,23.26,23.33,11400.0,23.26,23.35,23.26,23.33,11400.0
2013-02-28 13:00:00,23.32,23.4,23.32,23.4,10100.0,23.32,23.4,23.32,23.4,10100.0
2013-02-28 13:30:00,23.4,23.41,23.36,23.39,11000.0,23.4,23.41,23.36,23.39,11000.0
2013-02-28 14:00:00,23.39,23.46,23.37,23.44,18800.0,23.39,23.46,23.37,23.44,18800.0
2013-02-28 14:30:00,23.46,23.46,23.36,23.37,19100.0,23.46,23.46,23.36,23.37,19100.0
2013-02-28 15:00:00,23.37,23.37,23.23,23.29,34300.0,23.37,23.37,23.23,23.29,34300.0
2013-02-28 15:30:00,23.28,23.3,23.14,23.14,163800.0,23.28,23.3,23.14,23.14,163800.0
2013-03-01 09:30:00,22.89,23.06,22.6,22.89,89900.0,22.89,23.06,22.6,22.89,89900.0
2013-03-01 10:00:00,22.9,23.0,22.8,22.95,84600.0,22.9,23.0,22.8,22.95,84600.0
2013-03-01 10:30:00,22.95,23.11,22.95,23.1,46200.0,22.95,23.11,22.95,23.1,46200.0
2013-03-01 11:00:00,23.11,23.18,23.03,23.11,55700.0,23.11,23.18,23.03,23.11,55700.0
2013-03-01 11:30:00,23.1,23.24,23.1,23.22,73200.0,23.1,23.24,23.1,23.22,73200.0
2013-03-01 12:00:00,23.22,23.58,23.22,23.5,76200.0,23.22,23.58,23.22,23.5,76200.0
2013-03-01 12:30:00,23.5,23.5,23.36,23.38,37600.0,23.5,23.5,23.36,23.38,37600.0
2013-03-01 13:00:00,23.39,23.39,23.3,23.34,30200.0,23.39,23.39,23.3,23.34,30200.0
2013-03-01 13:30:00,23.36,23.42,23.3,23.4,53300.0,23.36,23.42,23.3,23.4,53300.0
2013-03-01 14:00:00,23.42,23.61,23.42,23.6,56900.0,23.42,23.61,23.42,23.6,56900.0
2013-03-01 14:30:00,23.6,23.62,23.48,23.5,109000.0,23.6,23.62,23.48,23.5,109000.0
2013-03-01 15:00:00,23.49,23.53,23.46,23.49,146700.0,23.49,23.53,23.46,23.49,146700.0
2013-03-01 15:30:00,23.49,23.54,23.42,23.44,273800.0,23.49,23.54,23.42,23.44,273800.0
2013-03-04 09:30:00,23.42,23.54,23.41,23.44,69500.0,23.42,23.54,23.41,23.44,69500.0
2013-03-04 10:00:00,23.43,23.52,23.41,23.49,31000.0,23.43,23.52,23.41,23.49,31000.0
2013-03-04 10:30:00,23.51,23.64,23.5,23.62,31200.0,23.51,23.64,23.5,23.62,31200.0
2013-03-04 11:00:00,23.62,23.67,23.59,23.67,16900.0,23.62,23.67,23.59,23.67,16900.0
2013-03-04 11:30:00,23.66,23.69,23.62,23.65,16300.0,23.66,23.69,23.62,23.65,16300.0
2013-03-04 12:00:00,23.65,23.65,23.55,23.58,43600.0,23.65,23.65,23.55,23.58,43600.0
2013-03-04 12:30:00,23.57,23.6,23.52,23.6,17400.0,23.57,23.6,23.52,23.6,17400.0
2013-03-04 13:00:00,23.6,23.75,23.59,23.75,31300.0,23.6,23.75,23.59,23.75,31300.0
2013-03-04 13:30:00,23.76,23.79,23.75,23.76,27100.0,23.76,23.79,23.75,23.76,27100.0
2013-03-04 14:00:00,23.76,23.85,23.71,23.83,36100.0,23.76,23.85,23.71,23.83,36100.0
2013-03-04 14:30:00,23.82,23.93,23.82,23.89,39000.0,23.82,23.93,23.82,23.89,39000.0
2013-03-04 15:00:00,23.88,23.89,23.71,23.74,86700.0,23.88,23.89,23.71,23.74,86700.0
2013-03-04 15:30:00,23.75,23.88,23.74,23.88,145500.0,23.75,23.88,23.74,23.88,145500.0
2013-03-05 09:30:00,24.01,24.3,23.95,24.24,53300.0,24.01,24.3,23.95,24.24,53300.0
2013-03-05 10:00:00,24.25,24.4,24.19,24.37,37400.0,24.25,24.4,24.19,24.37,37400.0
2013-03-05 10:30:00,24.39,24.49,24.34,24.37,41600.0,24.39,24.49,24.34,24.37,41600.0
2013-03-05 11:00:00,24.38,24.42,24.34,24.34,21300.0,24.38,24.42,24.34,24.34,21300.0
2013-03-05 11:30:00,24.35,24.5,24.34,24.49,43100.0,24.35,24.5,24.34,24.49,43100.0
2013-03-05 12:00:00,24.48,24.52,24.43,24.45,41600.0,24.48,24.52,24.43,24.45,41600.0
2013-03-05 12:30:00,24.45,24.47,24.4,24.47,36400.0,24.45,24.47,24.4,24.47,36400.0
2013-03-05 13:00:00,24.46,24.47,24.33,24.46,40600.0,24.46,24.47,24.33,24.46,40600.0
2013-03-05 13:30:00,24.47,24.5,24.37,24.4,36600.0,24.47,24.5,24.37,24.4,36600.0
2013-03-05 14:00:00,24.41,24.51,24.41,24.41,53300.0,24.41,24.51,24.41,24.41,53300.0
2013-03-05 14:30:00,24.42,24.55,24.4,24.45,58400.0,24.42,24.55,24.4,24.45,58400.0
2013-03-05 15:00:00,24.45,24.51,24.44,24.49,67200.0,24.45,24.51,24.44,24.49,67200.0
2013-03-05 15:30:00,24.49,24.59,24.47,24.58,183900.0,24.49,24.59,24.47,24.58,183900.0
2013-03-06 09:30:00,24.76,24.82,24.56,24.67,40800.0,24.76,24.82,24.56,24.67,40800.0
2013-03-06 10:00:00,24.68,24.68,24.54,24.54,17600.0,24.68,24.68,24.54,24.54,17600.0
2013-03-06 10:30:00,24.53,24.54,24.36,24.38,60100.0,24.53,24.54,24.36,24.38,60100.0
2013-03-06 11:00:00,24.39,24.51,24.39,24.47,15400.0,24.39,24.51,24.39,24.47,15400.0
2013-03-06 11:30:00,24.45,24.49,24.39,24.39,9600.0,24.45,24.49,24.39,24.39,9600.0
2013-03-06 12:00:00,24.39,24.39,24.31,24.31,9900.0,24.39,24.39,24.31,24.31,9900.0
2013-03-06 12:30:00,24.31,24.44,24.3,24.42,10700.0,24.31,24.44,24.3,24.42,10700.0
2013-03-06 13:00:00,24.42,24.49,24.42,24.46,8700.0,24.42,24.49,24.42,24.46,8700.0
2013-03-06 13:30:00,24.46,24.48,24.43,24.44,8600.0,24.46,24.48,24.43,24.44,8600.0
2013-03-06 14:00:00,24.43,24.46,24.42,24.43,14200.0,24.43,24.46,24.42,24.43,14200.0
2013-03-06 14:30:00,24.43,24.5,24.43,24.48,21900.0,24.43,24.5,24.43,24.48,21900.0
2013-03-06 15:00:00,24.47,24.49,24.45,24.45,48600.0,24.47,24.49,24.45,24.45,48600.0
2013-03-06 15:30:00,24.45,24.5,24.4,24.5,88200.0,24.45,24.5,24.4,24.5,88200.0
2013-03-07 09:30:00,24.46,24.53,24.29,24.5,10100.0,24.46,24.53,24.29,24.5,10100.0
2013-03-07 10:00:00,24.49,24.52,24.42,24.45,8300.0,24.49,24.52,24.42,24.45,8300.0
2013-03-07 10:30:00,24.46,24.57,24.46,24.57,11600.0,24.46,24.57,24.46,24.57,11600.0
2013-03-07 11:00:00,24.55,24.65,24.54,24.56,11500.0,24.55,24.65,24.54,24.56,11500.0
2013-03-07 11:30:00,24.6,24.62,24.55,24.59,8200.0,24.6,24.62,24.55,24.59,8200.0
2013-03-07 12:00:00,24.6,24.64,24.58,24.62,12700.0,24.6,24.64,24.58,24.62,12700.0
2013-03-07 12:30:00,24.62,24.63,24.57,24.62,10800.0,24.62,24.63,24.57,24.62,10800.0
2013-03-07 13:00:00,24.59,24.59,24.53,24.55,10600.0,24.59,24.59,24.53,24.55,10600.0
2013-03-07 13:30:00,24.55,24.68,24.53,24.68,19600.0,24.55,24.68,24.53,24.68,19600.0
2013-03-07 14:00:00,24.68,24.69,24.61,24.65,30100.0,24.68,24.69,24.61,24.65,30100.0
2013-03-07 14:30:00,24.65,24.69,24.62,24.67,18900.0,24.65,24.69,24.62,24.67,18900.0
2013-03-07 15:00:00,24.69,24.8,24.65,24.78,76200.0,24.69,24.8,24.65,24.78,76200.0
2013-03-07 15:30:00,24.78,24.87,24.77,24.85,177400.0,24.78,24.87,24.77,24.85,177400.0
2013-03-08 09:30:00,25.11,25.11,24.92,24.92,74200.0,25.11,25.11,24.92,24.92,74200.0
2013-03-08 10:00:00,24.91,24.98,24.85,24.97,42000.0,24.91,24.98,24.85,24.97,42000.0
2013-03-08 10:30:00,24.99,25.09,24.98,25.01,60500.0,24.99,25.09,24.98,25.01,60500.0
2013-03-08 11:00:00,25.02,25.07,24.9,25.06,53500.0,25.02,25.07,24.9,25.06,53500.0
2013-03-08 11:30:00,25.07,25.3,25.05,25.24,546200.0,25.07,25.3,25.05,25.24,546200.0
2013-03-08 12:00:00,25.25,25.42,25.24,25.4,59600.0,25.25,25.42,25.24,25.4,59600.0
2013-03-08 12:30:00,25.4,25.42,25.32,25.34,55900.0,25.4,25.42,25.32,25.34,55900.0
2013-03-08 13:00:00,25.33,25.41,25.27,25.29,71200.0,25.33,25.41,25.27,25.29,71200.0
2013-03-08 13:30:00,25.28,25.38,25.26,25.3,38600.0,25.28,25.38,25.26,25.3,38600.0
2013-03-08 14:00:00,25.3,25.41,25.29,25.4,49100.0,25.3,25.41,25.29,25.4,49100.0
2013-03-08 14:30:00,25.41,25.44,25.36,25.42,50400.0,25.41,25.44,25.36,25.42,50400.0
2013-03-08 15:00:00,25.42,25.53,25.38,25.52,103700.0,25.42,25.53,25.38,25.52,103700.0
2013-03-08 15:30:00,25.52,25.65,25.51,25.65,218500.0,25.52,25.65,25.51,25.65,218500.0
2013-03-11 09:30:00,25.49,25.5,25.38,25.48,26900.0,25.49,25.5,25.38,25.48,26900.0
2013-03-11 10:00:00,25.49,25.55,25.45,25.51,25200.0,25.49,25.55,25.45,25.51,25200.0
2013-03-11 10:30:00,25.51,25.59,25.47,25.53,23300.0,25.51,25.59,25.47,25.53,23300.0
2013-03-11 11:00:00,25.53,25.65,25.53,25.64,22400.0,25.53,25.65,25.53,25.64,22400.0
2013-03-11 11:30:00,25.61,25.65,25.56,25.6,19100.0,25.61,25.65,25.56,25.6,19100.0
2013-03-11 12:00:00,25.59,25.7,25.59,25.61,25700.0,25.59,25.7,25.59,25.61,25700.0
2013-03-11 12:30:00,25.6,25.67,25.58,25.65,31300.0,25.6,25.67,25.58,25.65,31300.0
2013-03-11 13:00:00,25.64,25.7,25.64,25.69,23900.0,25.64,25.7,25.64,25.69,23900.0
2013-03-11 13:30:00,25.69,25.69,25.64,25.64,22000.0,25.69,25.69,25.64,25.64,22000.0
2013-03-11 14:00:00,25.64,25.74,25.59,25.74,122600.0,25.64,25.74,25.59,25.74,122600.0
2013-03-11 14:30:00,25.74,25.92,25.74,25.79,90100.0,25.74,25.92,25.74,25.79,90100.0
2013-03-11 15:00:00,25.79,25.79,25.72,25.76,44900.0,25.79,25.79,25.72,25.76,44900.0
2013-03-11 15:30:00,25.76,25.84,25.75,25.83,79800.0,25.76,25.84,25.75,25.83,79800.0
2013-03-12 09:30:00,25.72,25.72,25.5,25.63,31100.0,25.72,25.72,25.5,25.63,31100.0
2013-03-12 10:00:00,25.68,25.73,25.66,25.72,15400.0,25.68,25.73,25.66,25.72,15400.0
2013-03-12 10:30:00,25.73,25.76,25.68,25.74,30600.0,25.73,25.76,25.68,25.74,30600.0
2013-03-12 11:00:00,25.73,25.82,25.7,25.82,107500.0,25.73,25.82,25.7,25.82,107500.0
2013-03-12 11:30:00,25.82,25.89,25.79,25.89,54200.0,25.82,25.89,25.79,25.89,54200.0
2013-03-12 12:00:00,25.88,25.88,25.71,25.71,95200.0,25.88,25.88,25.71,25.71,95200.0
2013-03-12 12:30:00,25.72,25.81,25.69,25.73,24200.0,25.72,25.81,25.69,25.73,24200.0
2013-03-12 13:00:00,25.73,25.77,25.71,25.72,21500.0,25.73,25.77,25.71,25.72,21500.0
2013-03-12 13:30:00,25.71,25.74,25.66,25.69,27600.0,25.71,25.74,25.66,25.69,27600.0
2013-03-12 14:00:00,25.69,25.72,25.65,25.71,31900.0,25.69,25.72,25.65,25.71,31900.0
2013-03-12 14:30:00,25.71,25.82,25.7,25.82,212000.0,25.71,25.82,25.7,25.82,212000.0
2013-03-12 15:00:00,25.82,25.91,25.82,25.86,61700.0,25.82,25.91,25.82,25.86,61700.0
2013-03-12 15:30:00,25.86,25.9,25.81,25.89,196300.0,25.86,25.9,25.81,25.89,196300.0
2013-03-13 09:30:00,25.86,25.94,25.62,25.75,36400.0,25.86,25.94,25.62,25.75,36400.0
2013-03-13 10:00:00,25.71,25.75,25.61,25.74,13100.0,25.71,25.75,25.61,25.74,13100.0
2013-03-13 10:30:00,25.74,25.85,25.74,25.85,14600.0,25.74,25.85,25.74,25.85,14600.0
2013-03-13 11:00:00,25.85,25.89,25.83,25.86,21100.0,25.85,25.89,25.83,25.86,21100.0
2013-03-13 11:30:00,25.85,25.92,25.75,25.78,171100.0,25.85,25.92,25.75,25.78,171100.0
2013-03-13 12:00:00,25.77,25.88,25.76,25.87,13300.0,25.77,25.88,25.76,25.87,13300.0
2013-03-13 12:30:00,25.87,25.94,25.84,25.93,27800.0,25.87,25.94,25.84,25.93,27800.0
2013-03-13 13:00:00,25.93,25.98,25.92,25.97,27000.0,25.93,25.98,25.92,25.97,27000.0
2013-03-13 13:30:00,25.97,26.06,25.97,26.01,50600.0,25.97,26.06,25.97,26.01,50600.0
2013-03-13 14:00:00,26.0,26.01,25.96,25.97,42200.0,26.0,26.01,25.96,25.97,42200.0
2013-03-13 14:30:00,25.96,25.96,25.88,25.95,20400.0,25.96,25.96,25.88,25.95,20400.0
2013-03-13 15:00:00,25.94,25.95,25.89,25.93,30700.0,25.94,25.95,25.89,25.93,30700.0
2013-03-13 15:30:00,25.92,25.98,25.9,25.92,208900.0,25.92,25.98,25.9,25.92,208900.0
2013-03-14 09:30:00,25.99,26.03,25.88,26.0,26600.0,25.99,26.03,25.88,26.0,26600.0
2013-03-14 10:00:00,26.0,26.12,25.98,26.12,99400.0,26.0,26.12,25.98,26.12,99400.0
2013-03-14 10:30:00,26.11,26.12,25.99,26.0,39400.0,26.11,26.12,25.99,26.0,39400.0
2013-03-14 11:00:00,26.0,26.02,25.9,25.9,5600.0,26.0,26.02,25.9,25.9,5600.0
2013-03-14 11:30:00,25.91,26.14,25.91,26.07,133600.0,25.91,26.14,25.91,26.07,133600.0
2013-03-14 12:00:00,26.08,26.13,26.07,26.09,16900.0,26.08,26.13,26.07,26.09,16900.0
2013-03-14 12:30:00,26.09,26.14,26.06,26.06,139100.0,26.09,26.14,26.06,26.06,139100.0
2013-03-14 13:00:00,26.05,26.07,25.88,25.9,64200.0,26.05,26.07,25.88,25.9,64200.0
2013-03-14 13:30:00,25.89,25.91,25.82,25.86,47100.0,25.89,25.91,25.82,25.86,47100.0
2013-03-14 14:00:00,25.86,25.95,25.85,25.94,18700.0,25.86,25.95,25.85,25.94,18700.0
2013-03-14 14:30:00,25.93,25.98,25.93,25.97,122500.0,25.93,25.98,25.93,25.97,122500.0
2013-03-14 15:00:00,25.96,26.02,25.96,25.97,56000.0,25.96,26.02,25.96,25.97,56000.0
2013-03-14 15:30:00,25.97,26.07,25.96,26.07,275300.0,25.97,26.07,25.96,26.07,275300.0
2013-03-15 09:30:00,26.18,26.19,26.0,26.0,333000.0,26.18,26.19,26.0,26.0,333000.0
2013-03-15 10:00:00,26.0,26.01,25.84,25.87,23700.0,26.0,26.01,25.84,25.87,23700.0
2013-03-15 10:30:00,25.87,26.02,25.86,26.01,25600.0,25.87,26.02,25.86,26.01,25600.0
2013-03-15 11:00:00,26.01,26.13,26.0,26.12,33800.0,26.01,26.13,26.0,26.12,33800.0
2013-03-15 11:30:00,26.12,26.12,26.09,26.09,24000.0,26.12,26.12,26.09,26.09,24000.0
2013-03-15 12:00:00,26.11,26.11,25.99,26.03,39100.0,26.11,26.11,25.99,26.03,39100.0
2013-03-15 12:30:00,26.02,26.04,25.99,26.01,28800.0,26.02,26.04,25.99,26.01,28800.0
2013-03-15 13:00:00,26.0,26.01,25.99,26.0,17700.0,26.0,26.01,25.99,26.0,17700.0
2013-03-15 13:30:00,26.01,26.02,25.99,25.99,45900.0,26.01,26.02,25.99,25.99,45900.0
2013-03-15 14:00:00,25.99,26.03,25.98,25.98,33900.0,25.99,26.03,25.98,25.98,33900.0
2013-03-15 14:30:00,25.97,25.99,25.94,25.98,14500.0,25.97,25.99,25.94,25.98,14500.0
2013-03-15 15:00:00,25.99,26.01,25.91,25.91,28300.0,25.99,26.01,25.91,25.91,28300.0
2013-03-15 15:30:00,25.91,26.01,25.9,26.0,109300.0,25.91,26.01,25.9,26.0,109300.0
2013-03-18 09:30:00,25.43,26.0,25.4,25.56,83800.0,25.43,26.0,25.4,25.56,83800.0
2013-03-18 10:00:00,25.56,25.66,25.56,25.63,38300.0,25.56,25.66,25.56,25.63,38300.0
2013-03-18 10:30:00,25.63,25.64,25.53,25.59,18000.0,25.63,25.64,25.53,25.59,18000.0
2013-03-18 11:00:00,25.6,25.65,25.56,25.65,27300.0,25.6,25.65,25.56,25.65,27300.0
2013-03-18 11:30:00,25.65,25.86,25.61,25.84,21900.0,25.65,25.86,25.61,25.84,21900.0
2013-03-18 12:00:00,25.83,25.86,25.75,25.76,24000.0,25.83,25.86,25.75,25.76,24000.0
2013-03-18 12:30:00,25.75,25.76,25.68,25.7,18900.0,25.75,25.76,25.68,25.7,18900.0
2013-03-18 13:00:00,25.69,25.76,25.63,25.64,30400.0,25.69,25.76,25.63,25.64,30400.0
2013-03-18 13:30:00,25.64,25.66,25.58,25.63,23100.0,25.64,25.66,25.58,25.63,23100.0
2013-03-18 14:00:00,25.6,25.7,25.58,25.68,25800.0,25.6,25.7,25.58,25.68,25800.0
2013-03-18 14:30:00,25.67,25.67,25.55,25.55,38800.0,25.67,25.67,25.55,25.55,38800.0
2013-03-18 15:00:00,25.56,25.61,25.49,25.51,30400.0,25.56,25.61,25.49,25.51,30400.0
2013-03-18 15:30:00,25.51,25.52,25.31,25.44,165300.0,25.51,25.52,25.31,25.44,165300.0
2013-03-19 09:30:00,25.48,25.5,25.4,25.46,12600.0,25.48,25.5,25.4,25.46,12600.0
2013-03-19 10:00:00,25.5,25.57,25.32,25.37,23100.0,25.5,25.57,25.32,25.37,23100.0
2013-03-19 10:30:00,25.35,25.4,25.3,25.32,11300.0,25.35,25.4,25.3,25.32,11300.0
2013-03-19 11:00:00,25.35,25.52,25.32,25.49,17800.0,25.35,25.52,25.32,25.49,17800.0
2013-03-19 11:30:00,25.51,25.54,25.26,25.26,33600.0,25.51,25.54,25.26,25.26,33600.0
2013-03-19 12:00:00,25.29,25.34,25.17,25.33,22100.0,25.29,25.34,25.17,25.33,22100.0
2013-03-19 12:30:00,25.3,25.31,25.18,25.21,15000.0,25.3,25.31,25.18,25.21,15000.0
2013-03-19 13:00:00,25.21,25.25,25.14,25.2,33600.0,25.21,25.25,25.14,25.2,33600.0
2013-03-19 13:30:00,25.19,25.19,25.07,25.15,20000.0,25.19,25.19,25.07,25.15,20000.0
2013-03-19 14:00:00,25.18,25.22,25.12,25.15,12900.0,25.18,25.22,25.12,25.15,12900.0
2013-03-19 14:30:00,25.16,25.22,25.14,25.15,15700.0,25.16,25.22,25.14,25.15,15700.0
2013-03-19 15:00:00,25.16,25.25,25.13,25.17,22200.0,25.16,25.25,25.13,25.17,22200.0
2013-03-19 15:30:00,25.18,25.29,25.17,25.28,55700.0,25.18,25.29,25.17,25.28,55700.0
2013-03-20 09:30:00,25.38,25.72,25.38,25.55,37100.0,25.38,25.72,25.38,25.55,37100.0
2013-03-20 10:00:00,25.53,25.65,25.52,25.6,21400.0,25.53,25.65,25.52,25.6,21400.0
2013-03-20 10:30:00,25.61,25.68,25.55,25.65,27200.0,25.61,25.68,25.55,25.65,27200.0
2013-03-20 11:00:00,25.66,25.71,25.59,25.6,25800.0,25.66,25.71,25.59,25.6,25800.0
2013-03-20 11:30:00,25.61,25.62,25.52,25.54,22500.0,25.61,25.62,25.52,25.54,22500.0
2013-03-20 12:00:00,25.53,25.54,25.48,25.51,19300.0,25.53,25.54,25.48,25.51,19300.0
2013-03-20 12:30:00,25.52,25.53,25.46,25.47,28300.0,25.52,25.53,25.46,25.47,28300.0
2013-03-20 13:00:00,25.48,25.56,25.46,25.55,16000.0,25.48,25.56,25.46,25.55,16000.0
2013-03-20 13:30:00,25.55,25.66,25.55,25.64,36200.0,25.55,25.66,25.55,25.64,36200.0
2013-03-20 14:00:00,25.63,25.71,25.62,25.7,35900.0,25.63,25.71,25.62,25.7,35900.0
2013-03-20 14:30:00,25.7,25.79,25.69,25.78,36800.0,25.7,25.79,25.69,25.78,36800.0
2013-03-20 15:00:00,25.77,25.8,25.65,25.67,49700.0,25.77,25.8,25.65,25.67,49700.0
2013-03-20 15:30:00,25.68,25.77,25.63,25.73,124800.0,25.68,25.77,25.63,25.73,124800.0
2013-03-21 09:30:00,25.48,25.6,25.26,25.6,26000.0,25.48,25.6,25.26,25.6,26000.0
2013-03-21 10:00:00,25.57,25.58,25.4,25.44,23900.0,25.57,25.58,25.4,25.44,23900.0
2013-03-21 10:30:00,25.46,25.54,25.45,25.52,13400.0,25.46,25.54,25.45,25.52,13400.0
2013-03-21 11:00:00,25.53,25.61,25.47,25.58,16200.0,25.53,25.61,25.47,25.58,16200.0
2013-03-21 11:30:00,25.58,25.59,25.5,25.51,14400.0,25.58,25.59,25.5,25.51,14400.0
2013-03-21 12:00:00,25.5,25.53,25.48,25.51,8300.0,25.5,25.53,25.48,25.51,8300.0
2013-03-21 12:30:00,25.5,25.54,25.5,25.54,4500.0,25.5,25.54,25.5,25.54,4500.0
2013-03-21 13:00:00,25.51,25.51,25.38,25.39,15600.0,25.51,25.51,25.38,25.39,15600.0
2013-03-21 13:30:00,25.38,25.38,25.29,25.36,16200.0,25.38,25.38,25.29,25.36,16200.0
2013-03-21 14:00:00,25.36,25.45,25.29,25.41,17200.0,25.36,25.45,25.29,25.41,17200.0
2013-03-21 14:30:00,25.39,25.41,25.34,25.39,19500.0,25.39,25.41,25.34,25.39,19500.0
2013-03-21 15:00:00,25.4,25.42,25.35,25.41,20000.0,25.4,25.42,25.35,25.41,20000.0
2013-03-21 15:30:00,25.42,25.44,25.35,25.36,66400.0,25.42,25.44,25.35,25.36,66400.0
2013-03-22 09:30:00,25.44,25.48,25.19,25.21,17200.0,25.44,25.48,25.19,25.21,17200.0
2013-03-22 10:00:00,25.21,25.24,25.14,25.2,43400.0,25.21,25.24,25.14,25.2,43400.0
2013-03-22 10:30:00,25.19,25.2,25.11,25.13,32300.0,25.19,25.2,25.11,25.13,32300.0
2013-03-22 11:00:00,25.14,25.19,25.14,25.17,11400.0,25.14,25.19,25.14,25.17,11400.0
2013-03-22 11:30:00,25.18,25.2,25.15,25.19,13200.0,25.18,25.2,25.15,25.19,13200.0
2013-03-22 12:00:00,25.18,25.22,25.16,25.19,23900.0,25.18,25.22,25.16,25.19,23900.0
2013-03-22 12:30:00,25.19,25.21,25.19,25.2,24600.0,25.19,25.21,25.19,25.2,24600.0
2013-03-22 13:00:00,25.2,25.24,25.18,25.24,42600.0,25.2,25.24,25.18,25.24,42600.0
2013-03-22 13:30:00,25.24,25.26,25.24,25.26,27000.0,25.24,25.26,25.24,25.26,27000.0
2013-03-22 14:00:00,25.26,25.29,25.25,25.27,28000.0,25.26,25.29,25.25,25.27,28000.0
2013-03-22 14:30:00,25.26,25.27,25.19,25.21,14000.0,25.26,25.27,25.19,25.21,14000.0
2013-03-22 15:00:00,25.22,25.23,25.15,25.15,35300.0,25.22,25.23,25.15,25.15,35300.0
2013-03-22 15:30:00,25.15,25.25,25.15,25.25,105900.0,25.15,25.25,25.15,25.25,105900.0
2013-03-25 09:30:00,25.29,25.4,25.17,25.4,23400.0,25.29,25.4,25.17,25.4,23400.0
2013-03-25 10:00:00,25.38,25.49,25.37,25.37,31800.0,25.38,25.49,25.37,25.37,31800.0
2013-03-25 10:30:00,25.36,25.41,25.32,25.38,37500.0,25.36,25.41,25.32,25.38,37500.0
2013-03-25 11:00:00,25.36,25.36,25.23,25.26,27700.0,25.36,25.36,25.23,25.26,27700.0
2013-03-25 11:30:00,25.27,25.33,25.25,25.25,20600.0,25.27,25.33,25.25,25.25,20600.0
2013-03-25 12:00:00,25.26,25.32,25.17,25.17,19300.0,25.26,25.32,25.17,25.17,19300.0
2013-03-25 12:30:00,25.17,25.19,25.13,25.14,21000.0,25.17,25.19,25.13,25.14,21000.0
2013-03-25 13:00:00,25.13,25.2,25.09,25.2,23100.0,25.13,25.2,25.09,25.2,23100.0
2013-03-25 13:30:00,25.19,25.38,25.19,25.36,22100.0,25.19,25.38,25.19,25.36,22100.0
2013-03-25 14:00:00,25.35,25.35,25.24,25.24,15600.0,25.35,25.35,25.24,25.24,15600.0
2013-03-25 14:30:00,25.24,25.25,25.2,25.24,16400.0,25.24,25.25,25.2,25.24,16400.0
2013-03-25 15:00:00,25.24,25.24,25.13,25.13,68500.0,25.24,25.24,25.13,25.13,68500.0
2013-03-25 15:30:00,25.13,25.19,25.07,25.11,166900.0,25.13,25.19,25.07,25.11,166900.0
2013-03-26 09:30:00,25.19,25.45,25.0,25.27,54200.0,25.19,25.45,25.0,25.27,54200.0
2013-03-26 10:00:00,25.26,25.38,25.17,25.21,62400.0,25.26,25.38,25.17,25.21,62400.0
2013-03-26 10:30:00,25.2,25.23,25.0,25.01,36700.0,25.2,25.23,25.0,25.01,36700.0
2013-03-26 11:00:00,25.01,25.2,24.99,25.1,21600.0,25.01,25.2,24.99,25.1,21600.0
2013-03-26 11:30:00,25.07,25.11,25.04,25.04,43800.0,25.07,25.11,25.04,25.04,43800.0
2013-03-26 12:00:00,25.04,25.05,24.98,24.98,29300.0,25.04,25.05,24.98,24.98,29300.0
2013-03-26 12:30:00,24.99,25.05,24.95,25.04,63100.0,24.99,25.05,24.95,25.04,63100.0
2013-03-26 13:00:00,25.05,25.12,25.0,25.03,39200.0,25.05,25.12,25.0,25.03,39200.0
2013-03-26 13:30:00,25.03,25.13,25.01,25.1,38100.0,25.03,25.13,25.01,25.1,38100.0
2013-03-26 14:00:00,25.1,25.44,25.05,25.06,49500.0,25.1,25.44,25.05,25.06,49500.0
2013-03-26 14:30:00,25.05,25.08,24.95,25.0,63300.0,25.05,25.08,24.95,25.0,63300.0
2013-03-26 15:00:00,24.99,25.09,24.98,25.05,116000.0,24.99,25.09,24.98,25.05,116000.0
2013-03-26 15:30:00,25.04,25.16,24.99,25.0,253000.0,25.04,25.16,24.99,25.0,253000.0
2013-03-27 09:30:00,24.84,24.84,24.65,24.74,41400.0,24.84,24.84,24.65,24.74,41400.0
2013-03-27 10:00:00,24.74,24.8,24.68,24.74,345000.0,24.74,24.8,24.68,24.74,345000.0
2013-03-27 10:30:00,24.73,24.91,24.73,24.85,96100.0,24.73,24.91,24.73,24.85,96100.0
2013-03-27 11:00:00,24.85,24.88,24.81,24.86,39300.0,24.85,24.88,24.81,24.86,39300.0
2013-03-27 11:30:00,24.86,24.88,24.83,24.86,37800.0,24.86,24.88,24.83,24.86,37800.0
2013-03-27 12:00:00,24.86,24.87,24.81,24.83,78900.0,24.86,24.87,24.81,24.83,78900.0
2013-03-27 12:30:00,24.84,24.9,24.84,24.9,72200.0,24.84,24.9,24.84,24.9,72200.0
2013-03-27 13:00:00,24.9,24.97,24.9,24.91,16700.0,24.9,24.97,24.9,24.91,16700.0
2013-03-27 13:30:00,24.92,25.06,24.92,25.04,87500.0,24.92,25.06,24.92,25.04,87500.0
2013-03-27 14:00:00,25.04,25.21,25.02,25.21,21500.0,25.04,25.21,25.02,25.21,21500.0
2013-03-27 14:30:00,25.21,25.22,25.17,25.18,22400.0,25.21,25.22,25.17,25.18,22400.0
2013-03-27 15:00:00,25.19,25.26,25.09,25.26,38300.0,25.19,25.26,25.09,25.26,38300.0
2013-03-27 15:30:00,25.26,25.28,25.19,25.25,83800.0,25.26,25.28,25.19,25.25,83800.0
2013-03-28 09:30:00,25.31,25.31,25.04,25.24,26500.0,25.31,25.31,25.04,25.24,26500.0
2013-03-28 10:00:00,25.22,25.33,25.21,25.33,12700.0,25.22,25.33,25.21,25.33,12700.0
2013-03-28 10:30:00,25.34,25.55,25.34,25.52,45700.0,25.34,25.55,25.34,25.52,45700.0
2013-03-28 11:00:00,25.52,25.53,25.41,25.46,14800.0,25.52,25.53,25.41,25.46,14800.0
2013-03-28 11:30:00,25.46,25.48,25.41,25.47,15800.0,25.46,25.48,25.41,25.47,15800.0
2013-03-28 12:00:00,25.47,25.47,25.37,25.38,13600.0,25.47,25.47,25.37,25.38,13600.0
2013-03-28 12:30:00,25.38,25.46,25.38,25.43,9000.0,25.38,25.46,25.38,25.43,9000.0
2013-03-28 13:00:00,25.43,25.47,25.43,25.47,19000.0,25.43,25.47,25.43,25.47,19000.0
2013-03-28 13:30:00,25.47,25.5,25.44,25.5,9300.0,25.47,25.5,25.44,25.5,9300.0
2013-03-28 14:00:00,25.5,25.6,25.5,25.57,14000.0,25.5,25.6,25.5,25.57,14000.0
2013-03-28 14:30:00,25.57,25.57,25.53,25.54,21300.0,25.57,25.57,25.53,25.54,21300.0
2013-03-28 15:00:00,25.54,25.54,25.44,25.5,47500.0,25.54,25.54,25.44,25.5,47500.0
2013-03-28 15:30:00,25.5,25.57,25.47,25.5,105300.0,25.5,25.57,25.47,25.5,105300.0
2013-04-01 09:30:00,25.4,25.41,25.28,25.31,19600.0,25.4,25.41,25.28,25.31,19600.0
2013-04-01 10:00:00,25.3,25.32,25.02,25.06,40700.0,25.3,25.32,25.02,25.06,40700.0
2013-04-01 10:30:00,25.07,25.07,24.75,24.76,60400.0,25.07,25.07,24.75,24.76,60400.0
2013-04-01 11:00:00,24.74,24.87,24.67,24.87,57000.0,24.74,24.87,24.67,24.87,57000.0
2013-04-01 11:30:00,24.88,24.88,24.73,24.74,46100.0,24.88,24.88,24.73,24.74,46100.0
2013-04-01 12:00:00,24.73,24.77,24.71,24.75,34300.0,24.73,24.77,24.71,24.75,34300.0
2013-04-01 12:30:00,24.74,24.81,24.67,24.81,27600.0,24.74,24.81,24.67,24.81,27600.0
2013-04-01 13:00:00,24.81,24.83,24.76,24.83,28800.0,24.81,24.83,24.76,24.83,28800.0
2013-04-01 13:30:00,24.83,24.86,24.77,24.79,25600.0,24.83,24.86,24.77,24.79,25600.0
2013-04-01 14:00:00,24.81,24.87,24.8,24.85,39900.0,24.81,24.87,24.8,24.85,39900.0
2013-04-01 14:30:00,24.85,24.85,24.72,24.72,17300.0,24.85,24.85,24.72,24.72,17300.0
2013-04-01 15:00:00,24.71,24.74,24.63,24.67,54100.0,24.71,24.74,24.63,24.67,54100.0
2013-04-01 15:30:00,24.67,24.76,24.61,24.73,164300.0,24.67,24.76,24.61,24.73,164300.0
2013-04-02 09:30:00,24.9,25.0,24.89,24.89,12200.0,24.9,25.0,24.89,24.89,12200.0
2013-04-02 10:00:00,24.92,24.94,24.81,24.85,15200.0,24.92,24.94,24.81,24.85,15200.0
2013-04-02 10:30:00,24.81,24.95,24.76,24.92,26700.0,24.81,24.95,24.76,24.92,26700.0
2013-04-02 11:00:00,24.9,24.93,24.71,24.77,15800.0,24.9,24.93,24.71,24.77,15800.0
2013-04-02 11:30:00,24.76,24.78,24.62,24.66,12600.0,24.76,24.78,24.62,24.66,12600.0
2013-04-02 12:00:00,24.62,24.76,24.62,24.69,12700.0,24.62,24.76,24.62,24.69,12700.0
2013-04-02 12:30:00,24.68,24.72,24.65,24.71,33200.0,24.68,24.72,24.65,24.71,33200.0
2013-04-02 13:00:00,24.71,24.75,24.64,24.71,12600.0,24.71,24.75,24.64,24.71,12600.0
2013-04-02 13:30:00,24.69,24.71,24.64,24.68,12700.0,24.69,24.71,24.64,24.68,12700.0
2013-04-02 14:00:00,24.68,24.69,24.58,24.6,30500.0,24.68,24.69,24.58,24.6,30500.0
2013-04-02 14:30:00,24.59,24.6,24.48,24.51,74400.0,24.59,24.6,24.48,24.51,74400.0
2013-04-02 15:00:00,24.52,24.53,24.41,24.43,77500.0,24.52,24.53,24.41,24.43,77500.0
2013-04-02 15:30:00,24.43,24.48,24.37,24.43,176500.0,24.43,24.48,24.37,24.43,176500.0
2013-04-03 09:30:00,24.52,24.52,24.4,24.48,7800.0,24.52,24.52,24.4,24.48,7800.0
2013-04-03 10:00:00,24.45,24.48,24.18,24.2,60000.0,24.45,24.48,24.18,24.2,60000.0
2013-04-03 10:30:00,24.21,24.35,24.21,24.25,42600.0,24.21,24.35,24.21,24.25,42600.0
2013-04-03 11:00:00,24.23,24.31,24.2,24.25,27900.0,24.23,24.31,24.2,24.25,27900.0
2013-04-03 11:30:00,24.25,24.35,24.25,24.26,19800.0,24.25,24.35,24.25,24.26,19800.0
2013-04-03 12:00:00,24.26,24.27,24.2,24.26,27800.0,24.26,24.27,24.2,24.26,27800.0
2013-04-03 12:30:00,24.23,24.25,24.19,24.19,50600.0,24.23,24.25,24.19,24.19,50600.0
2013-04-03 13:00:00,24.2,24.27,24.18,24.18,35500.0,24.2,24.27,24.18,24.18,35500.0
2013-04-03 13:30:00,24.17,24.19,23.97,24.12,60500.0,24.17,24.19,23.97,24.12,60500.0
2013-04-03 14:00:00,24.11,24.15,24.04,24.1,35400.0,24.11,24.15,24.04,24.1,35400.0
2013-04-03 14:30:00,24.09,24.17,24.09,24.14,31400.0,24.09,24.17,24.09,24.14,31400.0
2013-04-03 15:00:00,24.14,24.15,24.03,24.04,45200.0,24.14,24.15,24.03,24.04,45200.0
2013-04-03 15:30:00,24.04,24.14,23.97,23.97,183300.0,24.04,24.14,23.97,23.97,183300.0
2013-04-04 09:30:00,23.96,23.97,23.65,23.86,70100.0,23.96,23.97,23.65,23.86,70100.0
2013-04-04 10:00:00,23.89,24.0,23.85,23.89,137300.0,23.89,24.0,23.85,23.89,137300.0
2013-04-04 10:30:00,23.9,24.15,23.89,24.0,39100.0,23.9,24.15,23.89,24.0,39100.0
2013-04-04 11:00:00,24.0,24.02,23.92,23.92,179900.0,24.0,24.02,23.92,23.92,179900.0
2013-04-04 11:30:00,23.92,23.93,23.8,23.86,44400.0,23.92,23.93,23.8,23.86,44400.0
2013-04-04 12:00:00,23.85,23.85,23.71,23.75,35900.0,23.85,23.85,23.71,23.75,35900.0
2013-04-04 12:30:00,23.75,23.87,23.74,23.8,137000.0,23.75,23.87,23.74,23.8,137000.0
2013-04-04 13:00:00,23.81,23.82,23.75,23.76,29100.0,23.81,23.82,23.75,23.76,29100.0
2013-04-04 13:30:00,23.75,23.79,23.69,23.75,35700.0,23.75,23.79,23.69,23.75,35700.0
2013-04-04 14:00:00,23.75,23.79,23.71,23.72,122100.0,23.75,23.79,23.71,23.72,122100.0
2013-04-04 14:30:00,23.73,23.75,23.66,23.69,69300.0,23.73,23.75,23.66,23.69,69300.0
2013-04-04 15:00:00,23.69,23.74,23.63,23.66,83600.0,23.69,23.74,23.63,23.66,83600.0
2013-04-04 15:30:00,23.66,23.77,23.66,23.72,224000.0,23.66,23.77,23.66,23.72,224000.0
2013-04-05 09:30:00,23.27,23.27,23.03,23.08,59500.0,23.27,23.27,23.03,23.08,59500.0
2013-04-05 10:00:00,23.09,23.12,23.02,23.04,102100.0,23.09,23.12,23.02,23.04,102100.0
2013-04-05 10:30:00,23.05,23.08,23.02,23.04,248800.0,23.05,23.08,23.02,23.04,248800.0
2013-04-05 11:00:00,23.06,23.07,23.02,23.03,90100.0,23.06,23.07,23.02,23.03,90100.0
2013-04-05 11:30:00,23.03,23.04,22.96,22.97,60400.0,23.03,23.04,22.96,22.97,60400.0
2013-04-05 12:00:00,22.97,23.0,22.96,23.0,44400.0,22.97,23.0,22.96,23.0,44400.0
2013-04-05 12:30:00,23.0,23.04,22.94,22.96,76600.0,23.0,23.04,22.94,22.96,76600.0
2013-04-05 13:00:00,22.96,23.02,22.95,22.97,80100.0,22.96,23.02,22.95,22.97,80100.0
2013-04-05 13:30:00,22.97,23.0,22.94,22.96,149600.0,22.97,23.0,22.94,22.96,149600.0
2013-04-05 14:00:00,22.96,23.01,22.93,22.96,68500.0,22.96,23.01,22.93,22.96,68500.0
2013-04-05 14:30:00,22.97,23.01,22.95,22.98,93100.0,22.97,23.01,22.95,22.98,93100.0
2013-04-05 15:00:00,22.98,22.98,22.85,22.88,322800.0,22.98,22.98,22.85,22.88,322800.0
2013-04-05 15:30:00,22.88,22.97,22.87,22.94,295300.0,22.88,22.97,22.87,22.94,295300.0
2013-04-08 09:30:00,23.02,23.02,22.78,22.81,50300.0,23.02,23.02,22.78,22.81,50300.0
2013-04-08 10:00:00,22.81,22.89,22.75,22.78,115200.0,22.81,22.89,22.75,22.78,115200.0
2013-04-08 10:30:00,22.77,22.79,22.71,22.76,160900.0,22.77,22.79,22.71,22.76,160900.0
2013-04-08 11:00:00,22.75,22.78,22.7,22.7,75700.0,22.75,22.78,22.7,22.7,75700.0
2013-04-08 11:30:00,22.72,22.76,22.71,22.75,97400.0,22.72,22.76,22.71,22.75,97400.0
2013-04-08 12:00:00,22.75,22.76,22.72,22.75,112400.0,22.75,22.76,22.72,22.75,112400.0
2013-04-08 12:30:00,22.75,22.77,22.73,22.76,53200.0,22.75,22.77,22.73,22.76,53200.0
2013-04-08 13:00:00,22.75,22.79,22.73,22.79,97700.0,22.75,22.79,22.73,22.79,97700.0
2013-04-08 13:30:00,22.79,22.8,22.73,22.76,156700.0,22.79,22.8,22.73,22.76,156700.0
2013-04-08 14:00:00,22.76,22.8,22.76,22.79,135100.0,22.76,22.8,22.76,22.79,135100.0
2013-04-08 14:30:00,22.79,22.81,22.77,22.79,120800.0,22.79,22.81,22.77,22.79,120800.0
2013-04-08 15:00:00,22.8,22.97,22.79,22.96,133900.0,22.8,22.97,22.79,22.96,133900.0
2013-04-08 15:30:00,22.96,23.13,22.96,23.08,143000.0,22.96,23.13,22.96,23.08,143000.0
2013-04-09 09:30:00,23.08,23.2,22.99,23.04,36800.0,23.08,23.2,22.99,23.04,36800.0
2013-04-09 10:00:00,23.04,23.32,22.99,23.29,47600.0,23.04,23.32,22.99,23.29,47600.0
2013-04-09 10:30:00,23.3,23.31,22.99,23.0,31500.0,23.3,23.31,22.99,23.0,31500.0
2013-04-09 11:00:00,23.02,23.09,22.96,23.01,26300.0,23.02,23.09,22.96,23.01,26300.0
2013-04-09 11:30:00,23.02,23.18,23.02,23.18,14300.0,23.02,23.18,23.02,23.18,14300.0
2013-04-09 12:00:00,23.19,23.2,23.07,23.11,11800.0,23.19,23.2,23.07,23.11,11800.0
2013-04-09 12:30:00,23.11,23.19,23.09,23.1,10400.0,23.11,23.19,23.09,23.1,10400.0
2013-04-09 13:00:00,23.1,23.25,23.1,23.23,19100.0,23.1,23.25,23.1,23.23,19100.0
2013-04-09 13:30:00,23.24,23.24,23.15,23.18,20500.0,23.24,23.24,23.15,23.18,20500.0
2013-04-09 14:00:00,23.18,23.19,23.16,23.19,17800.0,23.18,23.19,23.16,23.19,17800.0
2013-04-09 14:30:00,23.19,23.26,23.17,23.21,18300.0,23.19,23.26,23.17,23.21,18300.0
2013-04-09 15:00:00,23.22,23.33,23.22,23.32,58200.0,23.22,23.33,23.22,23.32,58200.0
2013-04-09 15:30:00,23.33,23.33,23.22,23.22,147400.0,23.33,23.33,23.22,23.22,147400.0
2013-04-10 09:30:00,23.29,23.66,23.29,23.66,89200.0,23.29,23.66,23.29,23.66,89200.0
2013-04-10 10:00:00,23.65,24.0,23.65,23.95,289900.0,23.65,24.0,23.65,23.95,289900.0
2013-04-10 10:30:00,23.95,24.2,23.94,24.2,120600.0,23.95,24.2,23.94,24.2,120600.0
2013-04-10 11:00:00,24.19,24.22,24.05,24.11,50500.0,24.19,24.22,24.05,24.11,50500.0
2013-04-10 11:30:00,24.11,24.13,23.98,23.98,67700.0,24.11,24.13,23.98,23.98,67700.0
2013-04-10 12:00:00,23.97,24.04,23.95,23.95,33800.0,23.97,24.04,23.95,23.95,33800.0
2013-04-10 12:30:00,23.96,24.0,23.96,23.98,75400.0,23.96,24.0,23.96,23.98,75400.0
2013-04-10 13:00:00,23.98,24.01,23.94,24.01,19100.0,23.98,24.01,23.94,24.01,19100.0
2013-04-10 13:30:00,24.02,24.11,24.0,24.04,31900.0,24.02,24.11,24.0,24.04,31900.0
2013-04-10 14:00:00,24.03,24.08,24.02,24.04,42900.0,24.03,24.08,24.02,24.04,42900.0
2013-04-10 14:30:00,24.04,24.08,24.0,24.07,41200.0,24.04,24.08,24.0,24.07,41200.0
2013-04-10 15:00:00,24.07,24.12,24.03,24.04,45900.0,24.07,24.12,24.03,24.04,45900.0
2013-04-10 15:30:00,24.04,24.09,23.89,23.9,252900.0,24.04,24.09,23.89,23.9,252900.0
2013-04-11 09:30:00,23.79,23.82,23.63,23.7,50900.0,23.79,23.82,23.63,23.7,50900.0
2013-04-11 10:00:00,23.71,23.74,23.65,23.71,106900.0,23.71,23.74,23.65,23.71,106900.0
2013-04-11 10:30:00,23.69,23.71,23.64,23.64,18200.0,23.69,23.71,23.64,23.64,18200.0
2013-04-11 11:00:00,23.64,23.71,23.62,23.68,53000.0,23.64,23.71,23.62,23.68,53000.0
2013-04-11 11:30:00,23.7,23.7,23.6,23.65,41900.0,23.7,23.7,23.6,23.65,41900.0
2013-04-11 12:00:00,23.64,23.66,23.51,23.53,46200.0,23.64,23.66,23.51,23.53,46200.0
2013-04-11 12:30:00,23.55,23.7,23.52,23.68,43200.0,23.55,23.7,23.52,23.68,43200.0
2013-04-11 13:00:00,23.7,23.71,23.61,23.61,25900.0,23.7,23.71,23.61,23.61,25900.0
2013-04-11 13:30:00,23.6,23.67,23.55,23.61,33400.0,23.6,23.67,23.55,23.61,33400.0
2013-04-11 14:00:00,23.61,23.63,23.54,23.54,48500.0,23.61,23.63,23.54,23.54,48500.0
2013-04-11 14:30:00,23.55,23.58,23.49,23.53,91400.0,23.55,23.58,23.49,23.53,91400.0
2013-04-11 15:00:00,23.53,23.61,23.52,23.57,104400.0,23.53,23.61,23.52,23.57,104400.0
2013-04-11 15:30:00,23.57,23.61,23.54,23.54,219100.0,23.57,23.61,23.54,23.54,219100.0
2013-04-12 09:30:00,23.41,23.59,23.22,23.22,82600.0,23.41,23.59,23.22,23.22,82600.0
2013-04-12 10:00:00,23.23,23.25,23.09,23.25,91300.0,23.23,23.25,23.09,23.25,91300.0
2013-04-12 10:30:00,23.25,23.25,22.99,23.03,72200.0,23.25,23.25,22.99,23.03,72200.0
2013-04-12 11:00:00,23.03,23.15,22.96,23.1,134300.0,23.03,23.15,22.96,23.1,134300.0
2013-04-12 11:30:00,23.08,23.28,23.03,23.18,67700.0,23.08,23.28,23.03,23.18,67700.0
2013-04-12 12:00:00,23.18,23.24,23.05,23.06,55300.0,23.18,23.24,23.05,23.06,55300.0
2013-04-12 12:30:00,23.07,23.16,23.07,23.15,23700.0,23.07,23.16,23.07,23.15,23700.0
2013-04-12 13:00:00,23.15,23.24,23.15,23.21,11500.0,23.15,23.24,23.15,23.21,11500.0
2013-04-12 13:30:00,23.2,23.26,23.19,23.22,15400.0,23.2,23.26,23.19,23.22,15400.0
2013-04-12 14:00:00,23.22,23.24,23.2,23.21,15400.0,23.22,23.24,23.2,23.21,15400.0
2013-04-12 14:30:00,23.2,23.25,23.2,23.25,36900.0,23.2,23.25,23.2,23.25,36900.0
2013-04-12 15:00:00,23.25,23.33,23.23,23.33,41200.0,23.25,23.33,23.23,23.33,41200.0
2013-04-12 15:30:00,23.32,23.35,23.3,23.32,60700.0,23.32,23.35,23.3,23.32,60700.0
2013-04-15 09:30:00,23.16,23.16,23.04,23.14,22700.0,23.16,23.16,23.04,23.14,22700.0
2013-04-15 10:00:00,23.13,23.14,22.78,23.01,73400.0,23.13,23.14,22.78,23.01,73400.0
2013-04-15 10:30:00,23.04,23.2,23.01,23.13,27600.0,23.04,23.2,23.01,23.13,27600.0
2013-04-15 11:00:00,23.11,23.18,23.06,23.14,33700.0,23.11,23.18,23.06,23.14,33700.0
2013-04-15 11:30:00,23.11,23.18,23.0,23.07,72600.0,23.11,23.18,23.0,23.07,72600.0
2013-04-15 12:00:00,23.06,23.07,22.88,22.9,60500.0,23.06,23.07,22.88,22.9,60500.0
2013-04-15 12:30:00,22.9,22.93,22.82,22.89,17900.0,22.9,22.93,22.82,22.89,17900.0
2013-04-15 13:00:00,22.86,22.94,22.82,22.88,20100.0,22.86,22.94,22.82,22.88,20100.0
2013-04-15 13:30:00,22.86,22.88,22.79,22.87,28000.0,22.86,22.88,22.79,22.87,28000.0
2013-04-15 14:00:00,22.87,22.88,22.73,22.74,84800.0,22.87,22.88,22.73,22.74,84800.0
2013-04-15 14:30:00,22.77,22.85,22.61,22.63,48100.0,22.77,22.85,22.61,22.63,48100.0
2013-04-15 15:00:00,22.61,22.74,22.53,22.71,169200.0,22.61,22.74,22.53,22.71,169200.0
2013-04-15 15:30:00,22.71,22.78,22.6,22.63,192600.0,22.71,22.78,22.6,22.63,192600.0
2013-04-16 09:30:00,22.87,22.88,22.7,22.75,23400.0,22.87,22.88,22.7,22.75,23400.0
2013-04-16 10:00:00,22.74,22.84,22.69,22.81,16800.0,22.74,22.84,22.69,22.81,16800.0
2013-04-16 10:30:00,22.81,22.85,22.66,22.74,13900.0,22.81,22.85,22.66,22.74,13900.0
2013-04-16 11:00:00,22.75,22.93,22.73,22.92,23900.0,22.75,22.93,22.73,22.92,23900.0
2013-04-16 11:30:00,22.94,23.1,22.93,23.08,17300.0,22.94,23.1,22.93,23.08,17300.0
2013-04-16 12:00:00,23.08,23.1,23.0,23.01,13700.0,23.08,23.1,23.0,23.01,13700.0
2013-04-16 12:30:00,23.02,23.13,22.99,23.13,27100.0,23.02,23.13,22.99,23.13,27100.0
2013-04-16 13:00:00,23.13,23.15,23.01,23.03,14300.0,23.13,23.15,23.01,23.03,14300.0
2013-04-16 13:30:00,23.02,23.04,22.94,22.94,10700.0,23.02,23.04,22.94,22.94,10700.0
2013-04-16 14:00:00,22.94,23.02,22.94,22.99,18500.0,22.94,23.02,22.94,22.99,18500.0
2013-04-16 14:30:00,22.99,22.99,22.91,22.93,21300.0,22.99,22.99,22.91,22.93,21300.0
2013-04-16 15:00:00,22.93,23.03,22.93,23.03,37800.0,22.93,23.03,22.93,23.03,37800.0
2013-04-16 15:30:00,23.02,23.13,23.01,23.08,103800.0,23.02,23.13,23.01,23.08,103800.0
2013-04-17 09:30:00,22.75,22.8,22.55,22.72,49100.0,22.75,22.8,22.55,22.72,49100.0
2013-04-17 10:00:00,22.72,22.78,22.55,22.55,50800.0,22.72,22.78,22.55,22.55,50800.0
2013-04-17 10:30:00,22.53,22.59,22.4,22.4,57600.0,22.53,22.59,22.4,22.4,57600.0
2013-04-17 11:00:00,22.39,22.51,22.3,22.46,48600.0,22.39,22.51,22.3,22.46,48600.0
2013-04-17 11:30:00,22.46,22.5,22.39,22.47,35100.0,22.46,22.5,22.39,22.47,35100.0
2013-04-17 12:00:00,22.47,22.6,22.47,22.56,73600.0,22.47,22.6,22.47,22.56,73600.0
2013-04-17 12:30:00,22.56,22.66,22.54,22.63,65700.0,22.56,22.66,22.54,22.63,65700.0
2013-04-17 13:00:00,22.64,22.72,22.6,22.64,62200.0,22.64,22.72,22.6,22.64,62200.0
2013-04-17 13:30:00,22.63,22.74,22.59,22.59,44000.0,22.63,22.74,22.59,22.59,44000.0
2013-04-17 14:00:00,22.61,22.65,22.5,22.52,28200.0,22.61,22.65,22.5,22.52,28200.0
2013-04-17 14:30:00,22.52,22.56,22.37,22.44,85900.0,22.52,22.56,22.37,22.44,85900.0
2013-04-17 15:00:00,22.43,22.54,22.39,22.5,51000.0,22.43,22.54,22.39,22.5,51000.0
2013-04-17 15:30:00,22.49,22.51,22.39,22.44,100900.0,22.49,22.51,22.39,22.44,100900.0
2013-04-18 09:30:00,22.55,22.7,22.27,22.29,28700.0,22.55,22.7,22.27,22.29,28700.0
2013-04-18 10:00:00,22.3,22.36,22.17,22.34,20000.0,22.3,22.36,22.17,22.34,20000.0
2013-04-18 10:30:00,22.37,22.53,22.37,22.47,18800.0,22.37,22.53,22.37,22.47,18800.0
2013-04-18 11:00:00,22.47,22.48,22.3,22.32,16400.0,22.47,22.48,22.3,22.32,16400.0
2013-04-18 11:30:00,22.3,22.32,22.06,22.15,47000.0,22.3,22.32,22.06,22.15,47000.0
2013-04-18 12:00:00,22.14,22.22,22.08,22.22,22000.0,22.14,22.22,22.08,22.22,22000.0
2013-04-18 12:30:00,22.21,22.25,22.18,22.23,55000.0,22.21,22.25,22.18,22.23,55000.0
2013-04-18 13:00:00,22.24,22.32,22.22,22.31,32100.0,22.24,22.32,22.22,22.31,32100.0
2013-04-18 13:30:00,22.31,22.32,22.24,22.29,46700.0,22.31,22.32,22.24,22.29,46700.0
2013-04-18 14:00:00,22.27,22.27,22.03,22.11,49700.0,22.27,22.27,22.03,22.11,49700.0
2013-04-18 14:30:00,22.1,22.14,22.05,22.12,50100.0,22.1,22.14,22.05,22.12,50100.0
2013-04-18 15:00:00,22.12,22.13,22.04,22.06,49100.0,22.12,22.13,22.04,22.06,49100.0
2013-04-18 15:30:00,22.06,22.1,22.02,22.08,111200.0,22.06,22.1,22.02,22.08,111200.0
2013-04-19 09:30:00,22.09,22.09,21.71,21.76,149100.0,22.09,22.09,21.71,21.76,149100.0
2013-04-19 10:00:00,21.78,21.92,21.76,21.81,67000.0,21.78,21.92,21.76,21.81,67000.0
2013-04-19 10:30:00,21.81,21.9,21.8,21.87,104900.0,21.81,21.9,21.8,21.87,104900.0
2013-04-19 11:00:00,21.88,21.95,21.83,21.89,107600.0,21.88,21.95,21.83,21.89,107600.0
2013-04-19 11:30:00,21.88,21.97,21.85,21.97,85200.0,21.88,21.97,21.85,21.97,85200.0
2013-04-19 12:00:00,21.96,21.96,21.83,21.85,25800.0,21.96,21.96,21.83,21.85,25800.0
2013-04-19 12:30:00,21.85,21.91,21.79,21.82,32000.0,21.85,21.91,21.79,21.82,32000.0
2013-04-19 13:00:00,21.84,21.87,21.74,21.81,26600.0,21.84,21.87,21.74,21.81,26600.0
2013-04-19 13:30:00,21.83,21.84,21.67,21.67,19800.0,21.83,21.84,21.67,21.67,19800.0
2013-04-19 14:00:00,21.68,21.88,21.68,21.84,62200.0,21.68,21.88,21.68,21.84,62200.0
2013-04-19 14:30:00,21.85,21.85,21.76,21.8,35800.0,21.85,21.85,21.76,21.8,35800.0
2013-04-19 15:00:00,21.8,21.86,21.78,21.85,69100.0,21.8,21.86,21.78,21.85,69100.0
2013-04-19 15:30:00,21.85,21.86,21.82,21.83,146000.0,21.85,21.86,21.82,21.83,146000.0
2013-04-22 09:30:00,22.06,22.11,21.74,21.92,103100.0,22.06,22.11,21.74,21.92,103100.0
2013-04-22 10:00:00,21.9,21.99,21.81,21.87,97000.0,21.9,21.99,21.81,21.87,97000.0
2013-04-22 10:30:00,21.87,21.97,21.81,21.91,30200.0,21.87,21.97,21.81,21.91,30200.0
2013-04-22 11:00:00,21.94,21.95,21.8,21.84,26300.0,21.94,21.95,21.8,21.84,26300.0
2013-04-22 11:30:00,21.85,21.93,21.85,21.91,24200.0,21.85,21.93,21.85,21.91,24200.0
2013-04-22 12:00:00,21.91,21.95,21.88,21.88,31800.0,21.91,21.95,21.88,21.88,31800.0
2013-04-22 12:30:00,21.9,21.94,21.85,21.86,29300.0,21.9,21.94,21.85,21.86,29300.0
2013-04-22 13:00:00,21.86,21.91,21.86,21.9,21100.0,21.86,21.91,21.86,21.9,21100.0
2013-04-22 13:30:00,21.89,21.95,21.88,21.9,80900.0,21.89,21.95,21.88,21.9,80900.0
2013-04-22 14:00:00,21.9,22.0,21.9,22.0,66100.0,21.9,22.0,21.9,22.0,66100.0
2013-04-22 14:30:00,22.0,22.0,21.96,21.97,59000.0,22.0,22.0,21.96,21.97,59000.0
2013-04-22 15:00:00,21.97,22.01,21.97,22.0,49200.0,21.97,22.01,21.97,22.0,49200.0
2013-04-22 15:30:00,22.0,22.02,21.9,21.91,123800.0,22.0,22.02,21.9,21.91,123800.0
2013-04-23 09:30:00,22.0,22.25,21.95,22.25,66000.0,22.0,22.25,21.95,22.25,66000.0
2013-04-23 10:00:00,22.28,22.35,22.23,22.33,48900.0,22.28,22.35,22.23,22.33,48900.0
2013-04-23 10:30:00,22.33,22.42,22.32,22.38,151300.0,22.33,22.42,22.32,22.38,151300.0
2013-04-23 11:00:00,22.4,22.45,22.37,22.44,47400.0,22.4,22.45,22.37,22.44,47400.0
2013-04-23 11:30:00,22.44,22.46,22.39,22.41,55900.0,22.44,22.46,22.39,22.41,55900.0
2013-04-23 12:00:00,22.41,22.42,22.36,22.41,27100.0,22.41,22.42,22.36,22.41,27100.0
2013-04-23 12:30:00,22.41,22.42,22.38,22.4,20100.0,22.41,22.42,22.38,22.4,20100.0
2013-04-23 13:00:00,22.4,22.43,22.01,22.38,84000.0,22.4,22.43,22.01,22.38,84000.0
2013-04-23 13:30:00,22.38,22.43,22.34,22.35,33500.0,22.38,22.43,22.34,22.35,33500.0
2013-04-23 14:00:00,22.35,22.37,22.24,22.24,26600.0,22.35,22.37,22.24,22.24,26600.0
2013-04-23 14:30:00,22.23,22.38,22.23,22.38,30600.0,22.23,22.38,22.23,22.38,30600.0
2013-04-23 15:00:00,22.38,22.43,22.37,22.4,34900.0,22.38,22.43,22.37,22.4,34900.0
2013-04-23 15:30:00,22.39,22.48,22.38,22.44,143900.0,22.39,22.48,22.38,22.44,143900.0
2013-04-24 09:30:00,22.27,22.48,22.27,22.45,60900.0,22.27,22.48,22.27,22.45,60900.0
2013-04-24 10:00:00,22.46,22.5,22.18,22.25,45000.0,22.46,22.5,22.18,22.25,45000.0
2013-04-24 10:30:00,22.25,22.25,22.16,22.24,58700.0,22.25,22.25,22.16,22.24,58700.0
2013-04-24 11:00:00,22.25,22.26,21.99,22.14,120900.0,22.25,22.26,21.99,22.14,120900.0
2013-04-24 11:30:00,22.15,22.2,22.09,22.16,34000.0,22.15,22.2,22.09,22.16,34000.0
2013-04-24 12:00:00,22.16,22.16,22.06,22.1,24800.0,22.16,22.16,22.06,22.1,24800.0
2013-04-24 12:30:00,22.1,22.15,22.05,22.08,23900.0,22.1,22.15,22.05,22.08,23900.0
2013-04-24 13:00:00,22.09,22.14,22.07,22.1,62700.0,22.09,22.14,22.07,22.1,62700.0
2013-04-24 13:30:00,22.1,22.19,22.09,22.16,51100.0,22.1,22.19,22.09,22.16,51100.0
2013-04-24 14:00:00,22.16,22.25,22.15,22.22,49200.0,22.16,22.25,22.15,22.22,49200.0
2013-04-24 14:30:00,22.23,22.29,22.21,22.29,89700.0,22.23,22.29,22.21,22.29,89700.0
2013-04-24 15:00:00,22.29,22.35,22.28,22.35,64900.0,22.29,22.35,22.28,22.35,64900.0
2013-04-24 15:30:00,22.35,22.38,22.26,22.28,217600.0,22.35,22.38,22.26,22.28,217600.0
2013-04-25 09:30:00,22.3,22.96,22.19,22.77,288500.0,22.3,22.96,22.19,22.77,288500.0
2013-04-25 10:00:00,22.77,23.13,22.77,23.12,430600.0,22.77,23.13,22.77,23.12,430600.0
2013-04-25 10:30:00,23.09,23.11,22.91,23.03,55100.0,23.09,23.11,22.91,23.03,55100.0
2013-04-25 11:00:00,23.03,23.11,23.03,23.07,72300.0,23.03,23.11,23.03,23.07,72300.0
2013-04-25 11:30:00,23.07,23.17,23.06,23.17,126600.0,23.07,23.17,23.06,23.17,126600.0
2013-04-25 12:00:00,23.17,23.21,23.07,23.09,28500.0,23.17,23.21,23.07,23.09,28500.0
2013-04-25 12:30:00,23.09,23.13,23.09,23.13,24700.0,23.09,23.13,23.09,23.13,24700.0
2013-04-25 13:00:00,23.12,23.31,23.12,23.2,53900.0,23.12,23.31,23.12,23.2,53900.0
2013-04-25 13:30:00,23.2,23.22,22.94,22.98,76300.0,23.2,23.22,22.94,22.98,76300.0
2013-04-25 14:00:00,22.96,23.08,22.91,23.01,68300.0,22.96,23.08,22.91,23.01,68300.0
2013-04-25 14:30:00,23.03,23.04,22.87,22.89,41200.0,23.03,23.04,22.87,22.89,41200.0
2013-04-25 15:00:00,22.89,22.9,22.74,22.76,127800.0,22.89,22.9,22.74,22.76,127800.0
2013-04-25 15:30:00,22.76,22.81,22.72,22.75,288200.0,22.76,22.81,22.72,22.75,288200.0
2013-04-26 09:30:00,22.78,23.05,22.75,23.01,92000.0,22.78,23.05,22.75,23.01,92000.0
2013-04-26 10:00:00,23.02,23.03,22.75,22.89,68000.0,23.02,23.03,22.75,22.89,68000.0
2013-04-26 10:30:00,22.9,23.03,22.89,23.0,60800.0,22.9,23.03,22.89,23.0,60800.0
2013-04-26 11:00:00,23.0,23.01,22.96,22.97,40500.0,23.0,23.01,22.96,22.97,40500.0
2013-04-26 11:30:00,22.97,23.02,22.95,22.99,55400.0,22.97,23.02,22.95,22.99,55400.0
2013-04-26 12:00:00,22.98,23.03,22.96,23.03,48200.0,22.98,23.03,22.96,23.03,48200.0
2013-04-26 12:30:00,23.03,23.05,22.98,23.02,35000.0,23.03,23.05,22.98,23.02,35000.0
2013-04-26 13:00:00,23.02,23.13,22.99,23.11,44100.0,23.02,23.13,22.99,23.11,44100.0
2013-04-26 13:30:00,23.1,23.14,23.05,23.1,67900.0,23.1,23.14,23.05,23.1,67900.0
2013-04-26 14:00:00,23.1,23.11,23.03,23.06,46900.0,23.1,23.11,23.03,23.06,46900.0
2013-04-26 14:30:00,23.06,23.09,23.05,23.08,60500.0,23.06,23.09,23.05,23.08,60500.0
2013-04-26 15:00:00,23.08,23.17,23.08,23.15,101000.0,23.08,23.17,23.08,23.15,101000.0
2013-04-26 15:30:00,23.15,23.19,23.14,23.17,186100.0,23.15,23.19,23.14,23.17,186100.0
2013-04-29 09:30:00,23.23,23.55,23.12,23.55,58000.0,23.23,23.55,23.12,23.55,58000.0
2013-04-29 10:00:00,23.55,23.67,23.5,23.6,36800.0,23.55,23.67,23.5,23.6,36800.0
2013-04-29 10:30:00,23.6,23.65,23.54,23.64,33200.0,23.6,23.65,23.54,23.64,33200.0
2013-04-29 11:00:00,23.66,23.8,23.61,23.8,81900.0,23.66,23.8,23.61,23.8,81900.0
2013-04-29 11:30:00,23.79,23.92,23.77,23.84,97400.0,23.79,23.92,23.77,23.84,97400.0
2013-04-29 12:00:00,23.85,23.91,23.83,23.83,61500.0,23.85,23.91,23.83,23.83,61500.0
2013-04-29 12:30:00,23.82,23.88,23.79,23.8,64900.0,23.82,23.88,23.79,23.8,64900.0
2013-04-29 13:00:00,23.8,23.81,23.72,23.76,41900.0,23.8,23.81,23.72,23.76,41900.0
2013-04-29 13:30:00,23.75,23.85,23.75,23.85,28100.0,23.75,23.85,23.75,23.85,28100.0
2013-04-29 14:00:00,23.85,23.94,23.81,23.93,52600.0,23.85,23.94,23.81,23.93,52600.0
2013-04-29 14:30:00,23.93,23.93,23.82,23.83,118900.0,23.93,23.93,23.82,23.83,118900.0
2013-04-29 15:00:00,23.82,23.84,23.75,23.8,85200.0,23.82,23.84,23.75,23.8,85200.0
2013-04-29 15:30:00,23.8,23.83,23.75,23.77,177800.0,23.8,23.83,23.75,23.77,177800.0
2013-04-30 09:30:00,23.7,23.87,23.7,23.79,60200.0,23.7,23.87,23.7,23.79,60200.0
2013-04-30 10:00:00,23.82,23.98,23.76,23.86,71200.0,23.82,23.98,23.76,23.86,71200.0
2013-04-30 10:30:00,23.85,24.11,23.85,24.1,45100.0,23.85,24.11,23.85,24.1,45100.0
2013-04-30 11:00:00,24.1,24.1,24.01,24.09,46500.0,24.1,24.1,24.01,24.09,46500.0
2013-04-30 11:30:00,24.1,24.16,23.99,24.06,43900.0,24.1,24.16,23.99,24.06,43900.0
2013-04-30 12:00:00,24.06,24.14,23.95,23.95,163100.0,24.06,24.14,23.95,23.95,163100.0
2013-04-30 12:30:00,23.95,24.02,23.95,23.97,39700.0,23.95,24.02,23.95,23.97,39700.0
2013-04-30 13:00:00,23.98,24.0,23.95,23.96,23100.0,23.98,24.0,23.95,23.96,23100.0
2013-04-30 13:30:00,23.96,24.01,23.94,24.0,33700.0,23.96,24.01,23.94,24.0,33700.0
2013-04-30 14:00:00,24.0,24.01,23.98,24.0,35100.0,24.0,24.01,23.98,24.0,35100.0
2013-04-30 14:30:00,24.0,24.0,23.95,24.0,84500.0,24.0,24.0,23.95,24.0,84500.0
2013-04-30 15:00:00,24.0,24.06,23.98,24.0,261900.0,24.0,24.06,23.98,24.0,261900.0
2013-04-30 15:30:00,24.0,24.01,23.95,24.01,247100.0,24.0,24.01,23.95,24.01,247100.0
2013-05-01 09:30:00,23.93,24.1,23.93,23.96,181500.0,23.93,24.1,23.93,23.96,181500.0
2013-05-01 10:00:00,24.02,24.02,23.75,23.76,137100.0,24.02,24.02,23.75,23.76,137100.0
2013-05-01 10:30:00,23.76,23.95,23.75,23.95,72600.0,23.76,23.95,23.75,23.95,72600.0
2013-05-01 11:00:00,23.93,23.96,23.85,23.87,53300.0,23.93,23.96,23.85,23.87,53300.0
2013-05-01 11:30:00,23.86,23.87,23.6,23.6,125800.0,23.86,23.87,23.6,23.6,125800.0
2013-05-01 12:00:00,23.62,23.63,23.47,23.48,55900.0,23.62,23.63,23.47,23.48,55900.0
2013-05-01 12:30:00,23.48,23.53,23.42,23.49,64300.0,23.48,23.53,23.42,23.49,64300.0
2013-05-01 13:00:00,23.49,23.5,23.33,23.36,67100.0,23.49,23.5,23.33,23.36,67100.0
2013-05-01 13:30:00,23.37,23.37,23.22,23.25,43700.0,23.37,23.37,23.22,23.25,43700.0
2013-05-01 14:00:00,23.26,23.41,23.26,23.38,63100.0,23.26,23.41,23.26,23.38,63100.0
2013-05-01 14:30:00,23.37,23.53,23.29,23.43,104700.0,23.37,23.53,23.29,23.43,104700.0
2013-05-01 15:00:00,23.4,23.42,23.18,23.2,59000.0,23.4,23.42,23.18,23.2,59000.0
2013-05-01 15:30:00,23.19,23.26,23.13,23.13,127900.0,23.19,23.26,23.13,23.13,127900.0
2013-05-02 09:30:00,23.21,23.3,23.05,23.05,18900.0,23.21,23.3,23.05,23.05,18900.0
2013-05-02 10:00:00,23.05,23.37,23.05,23.37,48800.0,23.05,23.37,23.05,23.37,48800.0
2013-05-02 10:30:00,23.37,23.55,23.33,23.47,39600.0,23.37,23.55,23.33,23.47,39600.0
2013-05-02 11:00:00,23.48,23.57,23.4,23.57,43900.0,23.48,23.57,23.4,23.57,43900.0
2013-05-02 11:30:00,23.57,23.68,23.56,23.63,28400.0,23.57,23.68,23.56,23.63,28400.0
2013-05-02 12:00:00,23.62,23.62,23.55,23.6,40500.0,23.62,23.62,23.55,23.6,40500.0
2013-05-02 12:30:00,23.6,23.63,23.58,23.62,24800.0,23.6,23.63,23.58,23.62,24800.0
2013-05-02 13:00:00,23.63,23.74,23.61,23.71,21500.0,23.63,23.74,23.61,23.71,21500.0
2013-05-02 13:30:00,23.7,23.72,23.62,23.63,15400.0,23.7,23.72,23.62,23.63,15400.0
2013-05-02 14:00:00,23.63,23.64,23.58,23.62,28800.0,23.63,23.64,23.58,23.62,28800.0
2013-05-02 14:30:00,23.62,23.62,23.59,23.61,19100.0,23.62,23.62,23.59,23.61,19100.0
2013-05-02 15:00:00,23.61,23.64,23.59,23.62,43500.0,23.61,23.64,23.59,23.62,43500.0
2013-05-02 15:30:00,23.62,23.62,23.56,23.58,172200.0,23.62,23.62,23.56,23.58,172200.0
2013-05-03 09:30:00,23.92,24.08,23.69,24.02,41600.0,23.92,24.08,23.69,24.02,41600.0
2013-05-03 10:00:00,24.04,24.05,23.9,23.96,151200.0,24.04,24.05,23.9,23.96,151200.0
2013-05-03 10:30:00,23.96,24.0,23.9,23.94,24600.0,23.96,24.0,23.9,23.94,24600.0
2013-05-03 11:00:00,23.95,23.95,23.79,23.82,45900.0,23.95,23.95,23.79,23.82,45900.0
2013-05-03 11:30:00,23.82,23.96,23.82,23.95,167200.0,23.82,23.96,23.82,23.95,167200.0
2013-05-03 12:00:00,23.94,23.94,23.89,23.89,34400.0,23.94,23.94,23.89,23.89,34400.0
2013-05-03 12:30:00,23.89,23.9,23.8,23.8,22800.0,23.89,23.9,23.8,23.8,22800.0
2013-05-03 13:00:00,23.82,23.89,23.82,23.83,19400.0,23.82,23.89,23.82,23.83,19400.0
2013-05-03 13:30:00,23.83,23.88,23.82,23.85,13800.0,23.83,23.88,23.82,23.85,13800.0
2013-05-03 14:00:00,23.85,23.86,23.79,23.79,25400.0,23.85,23.86,23.79,23.79,25400.0
2013-05-03 14:30:00,23.8,23.8,23.72,23.73,25800.0,23.8,23.8,23.72,23.73,25800.0
2013-05-03 15:00:00,23.74,23.8,23.71,23.8,33400.0,23.74,23.8,23.71,23.8,33400.0
2013-05-03 15:30:00,23.8,23.84,23.74,23.75,82700.0,23.8,23.84,23.74,23.75,82700.0
2013-05-06 09:30:00,23.7,23.86,23.7,23.75,12200.0,23.7,23.86,23.7,23.75,12200.0
2013-05-06 10:00:00,23.77,23.81,23.75,23.8,37800.0,23.77,23.81,23.75,23.8,37800.0
2013-05-06 10:30:00,23.8,23.82,23.67,23.69,13800.0,23.8,23.82,23.67,23.69,13800.0
2013-05-06 11:00:00,23.69,23.77,23.69,23.74,17800.0,23.69,23.77,23.69,23.74,17800.0
2013-05-06 11:30:00,23.72,23.72,23.65,23.7,10000.0,23.72,23.72,23.65,23.7,10000.0
2013-05-06 12:00:00,23.71,23.77,23.69,23.73,18300.0,23.71,23.77,23.69,23.73,18300.0
2013-05-06 12:30:00,23.72,23.79,23.72,23.77,7800.0,23.72,23.79,23.72,23.77,7800.0
2013-05-06 13:00:00,23.77,23.78,23.72,23.75,14000.0,23.77,23.78,23.72,23.75,14000.0
2013-05-06 13:30:00,23.77,23.78,23.71,23.73,21200.0,23.77,23.78,23.71,23.73,21200.0
2013-05-06 14:00:00,23.73,23.78,23.72,23.77,16500.0,23.73,23.78,23.72,23.77,16500.0
2013-05-06 14:30:00,23.76,23.81,23.74,23.8,54300.0,23.76,23.81,23.74,23.8,54300.0
2013-05-06 15:00:00,23.8,23.82,23.79,23.8,52700.0,23.8,23.82,23.79,23.8,52700.0
2013-05-06 15:30:00,23.8,23.87,23.79,23.84,206700.0,23.8,23.87,23.79,23.84,206700.0
2013-05-07 09:30:00,23.9,24.2,23.9,24.18,26800.0,23.9,24.2,23.9,24.18,26800.0
2013-05-07 10:00:00,24.19,24.19,23.85,24.02,57500.0,24.19,24.19,23.85,24.02,57500.0
2013-05-07 10:30:00,24.02,24.02,23.82,23.82,29200.0,24.02,24.02,23.82,23.82,29200.0
2013-05-07 11:00:00,23.83,23.96,23.81,23.93,55200.0,23.83,23.96,23.81,23.93,55200.0
2013-05-07 11:30:00,23.94,23.95,23.78,23.78,15500.0,23.94,23.95,23.78,23.78,15500.0
2013-05-07 12:00:00,23.8,23.93,23.79,23.92,17300.0,23.8,23.93,23.79,23.92,17300.0
2013-05-07 12:30:00,23.91,24.02,23.87,23.95,61700.0,23.91,24.02,23.87,23.95,61700.0
2013-05-07 13:00:00,23.95,23.95,23.87,23.88,15200.0,23.95,23.95,23.87,23.88,15200.0
2013-05-07 13:30:00,23.89,23.95,23.87,23.94,16000.0,23.89,23.95,23.87,23.94,16000.0
2013-05-07 14:00:00,23.93,24.0,23.91,23.95,28100.0,23.93,24.0,23.91,23.95,28100.0
2013-05-07 14:30:00,23.95,23.95,23.84,23.92,45300.0,23.95,23.95,23.84,23.92,45300.0
2013-05-07 15:00:00,23.92,23.93,23.84,23.88,36400.0,23.92,23.93,23.84,23.88,36400.0
2013-05-07 15:30:00,23.89,23.97,23.88,23.97,78500.0,23.89,23.97,23.88,23.97,78500.0
2013-05-08 09:30:00,23.92,23.99,23.81,23.99,13400.0,23.92,23.99,23.81,23.99,13400.0
2013-05-08 10:00:00,23.99,23.99,23.89,23.94,10700.0,23.99,23.99,23.89,23.94,10700.0
2013-05-08 10:30:00,23.94,24.04,23.92,24.0,28100.0,23.94,24.04,23.92,24.0,28100.0
2013-05-08 11:00:00,24.01,24.07,23.92,23.92,46900.0,24.01,24.07,23.92,23.92,46900.0
2013-05-08 11:30:00,23.93,23.99,23.9,23.99,14600.0,23.93,23.99,23.9,23.99,14600.0
2013-05-08 12:00:00,23.99,24.01,23.96,23.97,17200.0,23.99,24.01,23.96,23.97,17200.0
2013-05-08 12:30:00,23.97,23.97,23.93,23.95,12600.0,23.97,23.97,23.93,23.95,12600.0
2013-05-08 13:00:00,23.96,24.02,23.96,24.01,7400.0,23.96,24.02,23.96,24.01,7400.0
2013-05-08 13:30:00,24.02,24.05,23.99,24.0,12900.0,24.02,24.05,23.99,24.0,12900.0
2013-05-08 14:00:00,24.01,24.01,23.94,23.96,11600.0,24.01,24.01,23.94,23.96,11600.0
2013-05-08 14:30:00,23.95,23.95,23.85,23.94,26800.0,23.95,23.95,23.85,23.94,26800.0
2013-05-08 15:00:00,23.95,24.02,23.94,24.0,27600.0,23.95,24.02,23.94,24.0,27600.0
2013-05-08 15:30:00,23.99,24.12,23.99,24.12,77700.0,23.99,24.12,23.99,24.12,77700.0
2013-05-09 09:30:00,24.01,24.14,23.88,23.94,14400.0,24.01,24.14,23.88,23.94,14400.0
2013-05-09 10:00:00,23.98,23.98,23.83,23.86,43800.0,23.98,23.98,23.83,23.86,43800.0
2013-05-09 10:30:00,23.86,23.99,23.86,23.99,8800.0,23.86,23.99,23.86,23.99,8800.0
2013-05-09 11:00:00,24.0,24.08,23.98,24.08,23000.0,24.0,24.08,23.98,24.08,23000.0
2013-05-09 11:30:00,24.07,24.08,24.02,24.06,12200.0,24.07,24.08,24.02,24.06,12200.0
2013-05-09 12:00:00,24.06,24.08,23.98,24.01,10500.0,24.06,24.08,23.98,24.01,10500.0
2013-05-09 12:30:00,23.98,24.03,23.95,24.02,9800.0,23.98,24.03,23.95,24.02,9800.0
2013-05-09 13:00:00,24.01,24.07,23.99,24.01,19500.0,24.01,24.07,23.99,24.01,19500.0
2013-05-09 13:30:00,24.02,24.12,24.02,24.11,22800.0,24.02,24.12,24.02,24.11,22800.0
2013-05-09 14:00:00,24.11,24.13,24.06,24.12,9100.0,24.11,24.13,24.06,24.12,9100.0
2013-05-09 14:30:00,24.12,24.14,24.02,24.03,23200.0,24.12,24.14,24.02,24.03,23200.0
2013-05-09 15:00:00,24.01,24.04,23.96,24.04,44400.0,24.01,24.04,23.96,24.04,44400.0
2013-05-09 15:30:00,24.04,24.05,23.94,23.98,64600.0,24.04,24.05,23.94,23.98,64600.0
2013-05-10 09:30:00,24.0,24.12,23.93,24.09,21100.0,24.0,24.12,23.93,24.09,21100.0
2013-05-10 10:00:00,24.11,24.18,24.06,24.1,13900.0,24.11,24.18,24.06,24.1,13900.0
2013-05-10 10:30:00,24.08,24.09,23.96,24.05,14000.0,24.08,24.09,23.96,24.05,14000.0
2013-05-10 11:00:00,24.06,24.13,24.03,24.13,14600.0,24.06,24.13,24.03,24.13,14600.0
2013-05-10 11:30:00,24.14,24.19,24.13,24.13,8800.0,24.14,24.19,24.13,24.13,8800.0
2013-05-10 12:00:00,24.12,24.15,24.09,24.13,9500.0,24.12,24.15,24.09,24.13,9500.0
2013-05-10 12:30:00,24.13,24.16,24.11,24.12,14300.0,24.13,24.16,24.11,24.12,14300.0
2013-05-10 13:00:00,24.13,24.21,24.12,24.21,13100.0,24.13,24.21,24.12,24.21,13100.0
2013-05-10 13:30:00,24.2,24.24,24.19,24.22,14800.0,24.2,24.24,24.19,24.22,14800.0
2013-05-10 14:00:00,24.21,24.27,24.2,24.27,8200.0,24.21,24.27,24.2,24.27,8200.0
2013-05-10 14:30:00,24.27,24.27,24.19,24.19,8400.0,24.27,24.27,24.19,24.19,8400.0
2013-05-10 15:00:00,24.18,24.2,24.17,24.17,9100.0,24.18,24.2,24.17,24.17,9100.0
2013-05-10 15:30:00,24.17,24.25,24.17,24.23,34400.0,24.17,24.25,24.17,24.23,34400.0
2013-05-13 09:30:00,24.26,24.35,24.02,24.05,24900.0,24.26,24.35,24.02,24.05,24900.0
2013-05-13 10:00:00,24.01,24.07,23.91,23.94,12800.0,24.01,24.07,23.91,23.94,12800.0
2013-05-13 10:30:00,23.94,24.02,23.93,23.95,23600.0,23.94,24.02,23.93,23.95,23600.0
2013-05-13 11:00:00,23.93,23.93,23.84,23.88,20800.0,23.93,23.93,23.84,23.88,20800.0
2013-05-13 11:30:00,23.88,24.0,23.87,23.99,7300.0,23.88,24.0,23.87,23.99,7300.0
2013-05-13 12:00:00,24.0,24.07,24.0,24.02,10300.0,24.0,24.07,24.0,24.02,10300.0
2013-05-13 12:30:00,24.02,24.03,23.96,23.97,7400.0,24.02,24.03,23.96,23.97,7400.0
2013-05-13 13:00:00,23.97,24.07,23.97,23.99,12800.0,23.97,24.07,23.97,23.99,12800.0
2013-05-13 13:30:00,23.97,23.97,23.94,23.97,16100.0,23.97,23.97,23.94,23.97,16100.0
2013-05-13 14:00:00,23.96,23.98,23.89,23.92,16700.0,23.96,23.98,23.89,23.92,16700.0
2013-05-13 14:30:00,23.92,23.94,23.91,23.92,6500.0,23.92,23.94,23.91,23.92,6500.0
2013-05-13 15:00:00,23.93,23.95,23.86,23.94,23600.0,23.93,23.95,23.86,23.94,23600.0
2013-05-13 15:30:00,23.94,23.96,23.9,23.96,34900.0,23.94,23.96,23.9,23.96,34900.0
2013-05-14 09:30:00,23.91,24.12,23.91,24.04,16200.0,23.91,24.12,23.91,24.04,16200.0
2013-05-14 10:00:00,24.07,24.09,23.98,24.0,34000.0,24.07,24.09,23.98,24.0,34000.0
2013-05-14 10:30:00,24.01,24.15,24.01,24.15,22200.0,24.01,24.15,24.01,24.15,22200.0
2013-05-14 11:00:00,24.17,24.24,24.17,24.19,22200.0,24.17,24.24,24.17,24.19,22200.0
2013-05-14 11:30:00,24.21,24.23,24.18,24.23,9100.0,24.21,24.23,24.18,24.23,9100.0
2013-05-14 12:00:00,24.22,24.24,24.19,24.2,7900.0,24.22,24.24,24.19,24.2,7900.0
2013-05-14 12:30:00,24.19,24.22,24.18,24.18,2700.0,24.19,24.22,24.18,24.18,2700.0
2013-05-14 13:00:00,24.18,24.18,24.13,24.14,12700.0,24.18,24.18,24.13,24.14,12700.0
2013-05-14 13:30:00,24.13,24.16,24.08,24.09,13200.0,24.13,24.16,24.08,24.09,13200.0
2013-05-14 14:00:00,24.09,24.16,24.09,24.15,7200.0,24.09,24.16,24.09,24.15,7200.0
2013-05-14 14:30:00,24.14,24.16,24.11,24.14,16500.0,24.14,24.16,24.11,24.14,16500.0
2013-05-14 15:00:00,24.14,24.21,24.14,24.21,34500.0,24.14,24.21,24.14,24.21,34500.0
2013-05-14 15:30:00,24.21,24.3,24.21,24.29,76000.0,24.21,24.3,24.21,24.29,76000.0
2013-05-15 09:30:00,24.27,24.39,24.2,24.38,24400.0,24.27,24.39,24.2,24.38,24400.0
2013-05-15 10:00:00,24.37,24.45,24.37,24.4,29400.0,24.37,24.45,24.37,24.4,29400.0
2013-05-15 10:30:00,24.43,24.46,24.37,24.46,18900.0,24.43,24.46,24.37,24.46,18900.0
2013-05-15 11:00:00,24.46,24.5,24.4,24.4,29300.0,24.46,24.5,24.4,24.4,29300.0
2013-05-15 11:30:00,24.4,24.45,24.38,24.44,51600.0,24.4,24.45,24.38,24.44,51600.0
2013-05-15 12:00:00,24.42,24.53,24.42,24.5,16400.0,24.42,24.53,24.42,24.5,16400.0
2013-05-15 12:30:00,24.5,24.53,24.49,24.5,6700.0,24.5,24.53,24.49,24.5,6700.0
2013-05-15 13:00:00,24.48,24.49,24.31,24.35,41500.0,24.48,24.49,24.31,24.35,41500.0
2013-05-15 13:30:00,24.35,24.37,24.28,24.28,9100.0,24.35,24.37,24.28,24.28,9100.0
2013-05-15 14:00:00,24.28,24.31,24.25,24.3,19500.0,24.28,24.31,24.25,24.3,19500.0
2013-05-15 14:30:00,24.3,24.31,24.21,24.26,16800.0,24.3,24.31,24.21,24.26,16800.0
2013-05-15 15:00:00,24.26,24.3,24.2,24.22,21900.0,24.26,24.3,24.2,24.22,21900.0
2013-05-15 15:30:00,24.23,24.3,24.23,24.27,62400.0,24.23,24.3,24.23,24.27,62400.0
2013-05-16 09:30:00,24.09,24.65,24.09,24.53,48800.0,24.09,24.65,24.09,24.53,48800.0
2013-05-16 10:00:00,24.53,24.58,24.42,24.53,44500.0,24.53,24.58,24.42,24.53,44500.0
2013-05-16 10:30:00,24.52,24.82,24.49,24.81,56900.0,24.52,24.82,24.49,24.81,56900.0
2013-05-16 11:00:00,24.81,24.84,24.69,24.73,42300.0,24.81,24.84,24.69,24.73,42300.0
2013-05-16 11:30:00,24.73,24.8,24.69,24.7,46900.0,24.73,24.8,24.69,24.7,46900.0
2013-05-16 12:00:00,24.69,24.83,24.69,24.8,66400.0,24.69,24.83,24.69,24.8,66400.0
2013-05-16 12:30:00,24.81,24.81,24.74,24.81,36200.0,24.81,24.81,24.74,24.81,36200.0
2013-05-16 13:00:00,24.8,24.83,24.79,24.82,25300.0,24.8,24.83,24.79,24.82,25300.0
2013-05-16 13:30:00,24.81,24.82,24.72,24.78,27200.0,24.81,24.82,24.72,24.78,27200.0
2013-05-16 14:00:00,24.78,24.82,24.75,24.75,38400.0,24.78,24.82,24.75,24.75,38400.0
2013-05-16 14:30:00,24.75,24.75,24.61,24.7,36800.0,24.75,24.75,24.61,24.7,36800.0
2013-05-16 15:00:00,24.7,24.8,24.66,24.66,80300.0,24.7,24.8,24.66,24.66,80300.0
2013-05-16 15:30:00,24.66,24.67,24.53,24.63,92000.0,24.66,24.67,24.53,24.63,92000.0
2013-05-17 09:30:00,24.62,24.63,24.34,24.43,90500.0,24.62,24.63,24.34,24.43,90500.0
2013-05-17 10:00:00,24.43,24.46,24.34,24.43,63200.0,24.43,24.46,24.34,24.43,63200.0
2013-05-17 10:30:00,24.46,24.46,24.31,24.31,108300.0,24.46,24.46,24.31,24.31,108300.0
2013-05-17 11:00:00,24.32,24.34,24.26,24.31,30500.0,24.32,24.34,24.26,24.31,30500.0
2013-05-17 11:30:00,24.32,24.35,24.28,24.3,24400.0,24.32,24.35,24.28,24.3,24400.0
2013-05-17 12:00:00,24.3,24.33,24.28,24.31,32300.0,24.3,24.33,24.28,24.31,32300.0
2013-05-17 12:30:00,24.32,24.36,24.29,24.34,12200.0,24.32,24.36,24.29,24.34,12200.0
2013-05-17 13:00:00,24.35,24.37,24.34,24.36,11700.0,24.35,24.37,24.34,24.36,11700.0
2013-05-17 13:30:00,24.36,24.38,24.33,24.33,5300.0,24.36,24.38,24.33,24.33,5300.0
2013-05-17 14:00:00,24.33,24.34,24.25,24.25,29800.0,24.33,24.34,24.25,24.25,29800.0
2013-05-17 14:30:00,24.26,24.37,24.26,24.35,45100.0,24.26,24.37,24.26,24.35,45100.0
2013-05-17 15:00:00,24.35,24.4,24.35,24.37,40700.0,24.35,24.4,24.35,24.37,40700.0
2013-05-17 15:30:00,24.37,24.39,24.3,24.34,146400.0,24.37,24.39,24.3,24.34,146400.0
2013-05-20 09:30:00,24.21,24.61,24.21,24.61,54200.0,24.21,24.61,24.21,24.61,54200.0
2013-05-20 10:00:00,24.58,24.61,24.45,24.47,68200.0,24.58,24.61,24.45,24.47,68200.0
2013-05-20 10:30:00,24.48,24.53,24.45,24.5,23900.0,24.48,24.53,24.45,24.5,23900.0
2013-05-20 11:00:00,24.51,24.65,24.5,24.63,17200.0,24.51,24.65,24.5,24.63,17200.0
2013-05-20 11:30:00,24.62,24.65,24.55,24.62,89300.0,24.62,24.65,24.55,24.62,89300.0
2013-05-20 12:00:00,24.62,24.65,24.55,24.58,22000.0,24.62,24.65,24.55,24.58,22000.0
2013-05-20 12:30:00,24.56,24.57,24.51,24.55,36300.0,24.56,24.57,24.51,24.55,36300.0
2013-05-20 13:00:00,24.55,24.6,24.5,24.52,19400.0,24.55,24.6,24.5,24.52,19400.0
2013-05-20 13:30:00,24.52,24.62,24.51,24.52,82800.0,24.52,24.62,24.51,24.52,82800.0
2013-05-20 14:00:00,24.52,24.56,24.44,24.55,39800.0,24.52,24.56,24.44,24.55,39800.0
2013-05-20 14:30:00,24.56,24.64,24.55,24.57,47500.0,24.56,24.64,24.55,24.57,47500.0
2013-05-20 15:00:00,24.58,24.68,24.57,24.68,42900.0,24.58,24.68,24.57,24.68,42900.0
2013-05-20 15:30:00,24.69,24.7,24.49,24.53,160700.0,24.69,24.7,24.49,24.53,160700.0
2013-05-21 09:30:00,24.52,24.65,24.45,24.57,34000.0,24.52,24.65,24.45,24.57,34000.0
2013-05-21 10:00:00,24.58,24.6,24.47,24.5,69000.0,24.58,24.6,24.47,24.5,69000.0
2013-05-21 10:30:00,24.5,24.59,24.47,24.56,20800.0,24.5,24.59,24.47,24.56,20800.0
2013-05-21 11:00:00,24.57,24.65,24.57,24.62,29100.0,24.57,24.65,24.57,24.62,29100.0
2013-05-21 11:30:00,24.63,24.69,24.63,24.65,13000.0,24.63,24.69,24.63,24.65,13000.0
2013-05-21 12:00:00,24.65,24.72,24.65,24.68,6700.0,24.65,24.72,24.65,24.68,6700.0
2013-05-21 12:30:00,24.7,24.71,24.66,24.68,24500.0,24.7,24.71,24.66,24.68,24500.0
2013-05-21 13:00:00,24.68,24.73,24.66,24.73,30000.0,24.68,24.73,24.66,24.73,30000.0
2013-05-21 13:30:00,24.73,24.75,24.66,24.7,13200.0,24.73,24.75,24.66,24.7,13200.0
2013-05-21 14:00:00,24.7,24.82,24.69,24.78,45300.0,24.7,24.82,24.69,24.78,45300.0
2013-05-21 14:30:00,24.78,24.84,24.76,24.84,61400.0,24.78,24.84,24.76,24.84,61400.0
2013-05-21 15:00:00,24.84,24.88,24.84,24.86,67400.0,24.84,24.88,24.84,24.86,67400.0
2013-05-21 15:30:00,24.86,24.91,24.81,24.83,125000.0,24.86,24.91,24.81,24.83,125000.0
2013-05-22 09:30:00,24.79,24.91,24.66,24.8,40300.0,24.79,24.91,24.66,24.8,40300.0
2013-05-22 10:00:00,24.81,25.08,24.81,24.99,94700.0,24.81,25.08,24.81,24.99,94700.0
2013-05-22 10:30:00,24.98,24.98,24.71,24.88,24900.0,24.98,24.98,24.71,24.88,24900.0
2013-05-22 11:00:00,24.85,24.94,24.8,24.94,14800.0,24.85,24.94,24.8,24.94,14800.0
2013-05-22 11:30:00,24.95,24.99,24.88,24.92,31000.0,24.95,24.99,24.88,24.92,31000.0
2013-05-22 12:00:00,24.92,24.97,24.78,24.78,24600.0,24.92,24.97,24.78,24.78,24600.0
2013-05-22 12:30:00,24.77,24.82,24.74,24.81,30100.0,24.77,24.82,24.74,24.81,30100.0
2013-05-22 13:00:00,24.81,24.81,24.6,24.61,31600.0,24.81,24.81,24.6,24.61,31600.0
2013-05-22 13:30:00,24.61,24.63,24.41,24.5,30100.0,24.61,24.63,24.41,24.5,30100.0
2013-05-22 14:00:00,24.5,24.53,24.28,24.34,103300.0,24.5,24.53,24.28,24.34,103300.0
2013-05-22 14:30:00,24.33,24.37,24.25,24.36,44700.0,24.33,24.37,24.25,24.36,44700.0
2013-05-22 15:00:00,24.36,24.37,24.21,24.21,101700.0,24.36,24.37,24.21,24.21,101700.0
2013-05-22 15:30:00,24.2,24.33,24.18,24.31,107500.0,24.2,24.33,24.18,24.31,107500.0
2013-05-23 09:30:00,23.96,24.29,23.96,24.14,94500.0,23.96,24.29,23.96,24.14,94500.0
2013-05-23 10:00:00,24.17,24.42,24.15,24.3,46500.0,24.17,24.42,24.15,24.3,46500.0
2013-05-23 10:30:00,24.3,24.4,24.29,24.32,50800.0,24.3,24.4,24.29,24.32,50800.0
2013-05-23 11:00:00,24.32,24.48,24.32,24.45,46100.0,24.32,24.48,24.32,24.45,46100.0
2013-05-23 11:30:00,24.44,24.53,24.4,24.45,66500.0,24.44,24.53,24.4,24.45,66500.0
2013-05-23 12:00:00,24.46,24.56,24.45,24.54,29200.0,24.46,24.56,24.45,24.54,29200.0
2013-05-23 12:30:00,24.53,24.55,24.46,24.54,31000.0,24.53,24.55,24.46,24.54,31000.0
2013-05-23 13:00:00,24.54,24.55,24.44,24.45,31200.0,24.54,24.55,24.44,24.45,31200.0
2013-05-23 13:30:00,24.46,24.54,24.46,24.54,26300.0,24.46,24.54,24.46,24.54,26300.0
2013-05-23 14:00:00,24.54,24.57,24.51,24.51,22200.0,24.54,24.57,24.51,24.51,22200.0
2013-05-23 14:30:00,24.51,24.64,24.49,24.59,40800.0,24.51,24.64,24.49,24.59,40800.0
2013-05-23 15:00:00,24.59,24.62,24.53,24.61,57700.0,24.59,24.62,24.53,24.61,57700.0
2013-05-23 15:30:00,24.61,24.62,24.55,24.62,132700.0,24.61,24.62,24.55,24.62,132700.0
2013-05-24 09:30:00,24.49,24.49,24.25,24.3,33500.0,24.49,24.49,24.25,24.3,33500.0
2013-05-24 10:00:00,24.3,24.42,24.27,24.39,37500.0,24.3,24.42,24.27,24.39,37500.0
2013-05-24 10:30:00,24.4,24.52,24.4,24.46,28400.0,24.4,24.52,24.4,24.46,28400.0
2013-05-24 11:00:00,24.46,24.52,24.37,24.4,42500.0,24.46,24.52,24.37,24.4,42500.0
2013-05-24 11:30:00,24.39,24.51,24.38,24.42,54700.0,24.39,24.51,24.38,24.42,54700.0
2013-05-24 12:00:00,24.42,24.44,24.38,24.44,33800.0,24.42,24.44,24.38,24.44,33800.0
2013-05-24 12:30:00,24.44,24.51,24.42,24.51,22100.0,24.44,24.51,24.42,24.51,22100.0
2013-05-24 13:00:00,24.51,24.57,24.49,24.56,28000.0,24.51,24.57,24.49,24.56,28000.0
2013-05-24 13:30:00,24.56,24.59,24.51,24.55,20600.0,24.56,24.59,24.51,24.55,20600.0
2013-05-24 14:00:00,24.55,24.67,24.52,24.61,30400.0,24.55,24.67,24.52,24.61,30400.0
2013-05-24 14:30:00,24.61,24.61,24.51,24.52,31400.0,24.61,24.61,24.51,24.52,31400.0
2013-05-24 15:00:00,24.52,24.6,24.51,24.51,26400.0,24.52,24.6,24.51,24.51,26400.0
2013-05-24 15:30:00,24.52,24.58,24.48,24.57,58900.0,24.52,24.58,24.48,24.57,58900.0
2013-05-28 09:30:00,24.79,25.03,24.67,25.0,45400.0,24.79,25.03,24.67,25.0,45400.0
2013-05-28 10:00:00,25.0,25.16,24.97,25.13,97200.0,25.0,25.16,24.97,25.13,97200.0
2013-05-28 10:30:00,25.13,25.21,25.08,25.13,16500.0,25.13,25.21,25.08,25.13,16500.0
2013-05-28 11:00:00,25.15,25.24,25.12,25.21,20700.0,25.15,25.24,25.12,25.21,20700.0
2013-05-28 11:30:00,25.22,25.23,25.03,25.05,20500.0,25.22,25.23,25.03,25.05,20500.0
2013-05-28 12:00:00,25.04,25.14,25.03,25.13,15900.0,25.04,25.14,25.03,25.13,15900.0
2013-05-28 12:30:00,25.13,25.16,25.07,25.1,15900.0,25.13,25.16,25.07,25.1,15900.0
2013-05-28 13:00:00,25.1,25.15,25.08,25.12,20700.0,25.1,25.15,25.08,25.12,20700.0
2013-05-28 13:30:00,25.13,25.13,24.93,24.96,31500.0,25.13,25.13,24.93,24.96,31500.0
2013-05-28 14:00:00,24.96,25.01,24.92,24.97,34400.0,24.96,25.01,24.92,24.97,34400.0
2013-05-28 14:30:00,24.97,24.98,24.9,24.94,34000.0,24.97,24.98,24.9,24.94,34000.0
2013-05-28 15:00:00,24.94,24.99,24.91,24.95,40400.0,24.94,24.99,24.91,24.95,40400.0
2013-05-28 15:30:00,24.96,25.05,24.95,25.03,98700.0,24.96,25.05,24.95,25.03,98700.0
2013-05-29 09:30:00,24.75,24.9,24.64,24.71,31700.0,24.75,24.9,24.64,24.71,31700.0
2013-05-29 10:00:00,24.7,24.8,24.65,24.69,38800.0,24.7,24.8,24.65,24.69,38800.0
2013-05-29 10:30:00,24.68,24.69,24.54,24.57,29500.0,24.68,24.69,24.54,24.57,29500.0
2013-05-29 11:00:00,24.57,24.8,24.52,24.74,26400.0,24.57,24.8,24.52,24.74,26400.0
2013-05-29 11:30:00,24.74,24.78,24.68,24.71,19600.0,24.74,24.78,24.68,24.71,19600.0
2013-05-29 12:00:00,24.72,24.75,24.55,24.58,28500.0,24.72,24.75,24.55,24.58,28500.0
2013-05-29 12:30:00,24.57,24.65,24.51,24.57,30600.0,24.57,24.65,24.51,24.57,30600.0
2013-05-29 13:00:00,24.57,24.64,24.57,24.61,25200.0,24.57,24.64,24.57,24.61,25200.0
2013-05-29 13:30:00,24.61,24.8,24.59,24.78,26900.0,24.61,24.8,24.59,24.78,26900.0
2013-05-29 14:00:00,24.76,24.81,24.7,24.7,34900.0,24.76,24.81,24.7,24.7,34900.0
2013-05-29 14:30:00,24.71,24.76,24.64,24.75,36400.0,24.71,24.76,24.64,24.75,36400.0
2013-05-29 15:00:00,24.75,24.79,24.72,24.73,59700.0,24.75,24.79,24.72,24.73,59700.0
2013-05-29 15:30:00,24.74,24.81,24.71,24.74,90900.0,24.74,24.81,24.71,24.74,90900.0
2013-05-30 09:30:00,24.79,25.06,24.73,25.06,27600.0,24.79,25.06,24.73,25.06,27600.0
2013-05-30 10:00:00,25.06,25.13,24.99,25.02,29500.0,25.06,25.13,24.99,25.02,29500.0
2013-05-30 10:30:00,25.03,25.14,25.03,25.13,10000.0,25.03,25.14,25.03,25.13,10000.0
2013-05-30 11:00:00,25.13,25.16,25.01,25.04,24300.0,25.13,25.16,25.01,25.04,24300.0
2013-05-30 11:30:00,25.05,25.11,25.0,25.11,13100.0,25.05,25.11,25.0,25.11,13100.0
2013-05-30 12:00:00,25.11,25.16,25.05,25.09,12300.0,25.11,25.16,25.05,25.09,12300.0
2013-05-30 12:30:00,25.1,25.18,25.06,25.09,19000.0,25.1,25.18,25.06,25.09,19000.0
2013-05-30 13:00:00,25.11,25.18,25.05,25.18,14400.0,25.11,25.18,25.05,25.18,14400.0
2013-05-30 13:30:00,25.19,25.28,25.17,25.28,22700.0,25.19,25.28,25.17,25.28,22700.0
2013-05-30 14:00:00,25.28,25.29,25.25,25.29,10100.0,25.28,25.29,25.25,25.29,10100.0
2013-05-30 14:30:00,25.29,25.3,25.24,25.3,35500.0,25.29,25.3,25.24,25.3,35500.0
2013-05-30 15:00:00,25.3,25.31,25.25,25.27,30700.0,25.3,25.31,25.25,25.27,30700.0
2013-05-30 15:30:00,25.27,25.32,25.2,25.32,98400.0,25.27,25.32,25.2,25.32,98400.0
2013-05-31 09:30:00,25.09,25.28,24.99,25.17,36600.0,25.09,25.28,24.99,25.17,36600.0
2013-05-31 10:00:00,25.22,25.23,25.1,25.17,11800.0,25.22,25.23,25.1,25.17,11800.0
2013-05-31 10:30:00,25.21,25.31,25.21,25.29,17200.0,25.21,25.31,25.21,25.29,17200.0
2013-05-31 11:00:00,25.3,25.49,25.3,25.42,33200.0,25.3,25.49,25.3,25.42,33200.0
2013-05-31 11:30:00,25.42,25.49,25.4,25.4,12600.0,25.42,25.49,25.4,25.4,12600.0
2013-05-31 12:00:00,25.39,25.4,25.33,25.39,12400.0,25.39,25.4,25.33,25.39,12400.0
2013-05-31 12:30:00,25.37,25.41,25.35,25.38,7100.0,25.37,25.41,25.35,25.38,7100.0
2013-05-31 13:00:00,25.38,25.39,25.34,25.38,6100.0,25.38,25.39,25.34,25.38,6100.0
2013-05-31 13:30:00,25.38,25.4,25.37,25.4,7700.0,25.38,25.4,25.37,25.4,7700.0
2013-05-31 14:00:00,25.39,25.42,25.32,25.34,7300.0,25.39,25.42,25.32,25.34,7300.0
2013-05-31 14:30:00,25.34,25.34,25.18,25.2,33800.0,25.34,25.34,25.18,25.2,33800.0
2013-05-31 15:00:00,25.2,25.36,25.2,25.32,27800.0,25.2,25.36,25.2,25.32,27800.0
2013-05-31 15:30:00,25.32,25.32,25.1,25.11,111400.0,25.32,25.32,25.1,25.11,111400.0
2013-06-03 09:30:00,25.14,25.4,25.06,25.25,45600.0,25.14,25.4,25.06,25.25,45600.0
2013-06-03 10:00:00,25.25,25.46,25.07,25.26,61300.0,25.25,25.46,25.07,25.26,61300.0
2013-06-03 10:30:00,25.26,25.28,25.03,25.06,35800.0,25.26,25.28,25.03,25.06,35800.0
2013-06-03 11:00:00,25.06,25.14,24.89,24.92,45900.0,25.06,25.14,24.89,24.92,45900.0
2013-06-03 11:30:00,24.92,25.02,24.88,25.0,29900.0,24.92,25.02,24.88,25.0,29900.0
2013-06-03 12:00:00,25.0,25.01,24.89,24.92,23600.0,25.0,25.01,24.89,24.92,23600.0
2013-06-03 12:30:00,24.94,24.96,24.88,24.91,18900.0,24.94,24.96,24.88,24.91,18900.0
2013-06-03 13:00:00,24.94,24.98,24.91,24.95,21400.0,24.94,24.98,24.91,24.95,21400.0
2013-06-03 13:30:00,24.95,25.05,24.9,24.97,45400.0,24.95,25.05,24.9,24.97,45400.0
2013-06-03 14:00:00,24.97,25.15,24.97,25.06,31900.0,24.97,25.15,24.97,25.06,31900.0
2013-06-03 14:30:00,25.05,25.19,25.0,25.16,40200.0,25.05,25.19,25.0,25.16,40200.0
2013-06-03 15:00:00,25.16,25.18,25.08,25.14,75300.0,25.16,25.18,25.08,25.14,75300.0
2013-06-03 15:30:00,25.15,25.24,25.12,25.16,209200.0,25.15,25.24,25.12,25.16,209200.0
2013-06-04 09:30:00,25.14,25.35,25.05,25.24,43200.0,25.14,25.35,25.05,25.24,43200.0
2013-06-04 10:00:00,25.27,25.34,25.15,25.3,39500.0,25.27,25.34,25.15,25.3,39500.0
2013-06-04 10:30:00,25.32,25.37,25.1,25.1,48300.0,25.32,25.37,25.1,25.1,48300.0
2013-06-04 11:00:00,25.1,25.3,25.02,25.29,35200.0,25.1,25.3,25.02,25.29,35200.0
2013-06-04 11:30:00,25.29,25.34,25.18,25.29,23200.0,25.29,25.34,25.18,25.29,23200.0
2013-06-04 12:00:00,25.28,25.3,25.06,25.09,21400.0,25.28,25.3,25.06,25.09,21400.0
2013-06-04 12:30:00,25.09,25.1,24.98,25.02,28900.0,25.09,25.1,24.98,25.02,28900.0
2013-06-04 13:00:00,25.02,25.06,24.95,25.0,39500.0,25.02,25.06,24.95,25.0,39500.0
2013-06-04 13:30:00,24.99,25.03,24.91,24.99,32200.0,24.99,25.03,24.91,24.99,32200.0
2013-06-04 14:00:00,24.97,25.0,24.89,24.98,55000.0,24.97,25.0,24.89,24.98,55000.0
2013-06-04 14:30:00,24.99,25.01,24.89,24.93,139200.0,24.99,25.01,24.89,24.93,139200.0
2013-06-04 15:00:00,24.94,24.99,24.9,24.95,51800.0,24.94,24.99,24.9,24.95,51800.0
2013-06-04 15:30:00,24.95,25.0,24.95,24.99,217100.0,24.95,25.0,24.95,24.99,217100.0
2013-06-05 09:30:00,25.01,25.01,24.69,24.72,26500.0,25.01,25.01,24.69,24.72,26500.0
2013-06-05 10:00:00,24.71,24.89,24.67,24.85,126000.0,24.71,24.89,24.67,24.85,126000.0
2013-06-05 10:30:00,24.85,24.85,24.74,24.78,14200.0,24.85,24.85,24.74,24.78,14200.0
2013-06-05 11:00:00,24.79,24.85,24.74,24.83,56800.0,24.79,24.85,24.74,24.83,56800.0
2013-06-05 11:30:00,24.83,24.85,24.74,24.82,58200.0,24.83,24.85,24.74,24.82,58200.0
2013-06-05 12:00:00,24.8,24.81,24.71,24.77,17300.0,24.8,24.81,24.71,24.77,17300.0
2013-06-05 12:30:00,24.74,24.77,24.6,24.63,49400.0,24.74,24.77,24.6,24.63,49400.0
2013-06-05 13:00:00,24.63,24.76,24.58,24.69,21900.0,24.63,24.76,24.58,24.69,21900.0
2013-06-05 13:30:00,24.7,24.75,24.6,24.62,15600.0,24.7,24.75,24.6,24.62,15600.0
2013-06-05 14:00:00,24.62,24.74,24.59,24.59,49000.0,24.62,24.74,24.59,24.59,49000.0
2013-06-05 14:30:00,24.59,24.73,24.56,24.64,34100.0,24.59,24.73,24.56,24.64,34100.0
2013-06-05 15:00:00,24.64,24.68,24.57,24.65,42700.0,24.64,24.68,24.57,24.65,42700.0
2013-06-05 15:30:00,24.65,24.69,24.54,24.54,151600.0,24.65,24.69,24.54,24.54,151600.0
2013-06-06 09:30:00,24.57,24.85,24.5,24.85,54000.0,24.57,24.85,24.5,24.85,54000.0
2013-06-06 10:00:00,24.86,24.94,24.64,24.68,23800.0,24.86,24.94,24.64,24.68,23800.0
2013-06-06 10:30:00,24.69,24.85,24.69,24.83,17900.0,24.69,24.85,24.69,24.83,17900.0
2013-06-06 11:00:00,24.82,24.93,24.75,24.92,32400.0,24.82,24.93,24.75,24.92,32400.0
2013-06-06 11:30:00,24.92,24.93,24.7,24.72,16700.0,24.92,24.93,24.7,24.72,16700.0
2013-06-06 12:00:00,24.72,24.73,24.57,24.61,23100.0,24.72,24.73,24.57,24.61,23100.0
2013-06-06 12:30:00,24.64,24.74,24.64,24.67,24200.0,24.64,24.74,24.64,24.67,24200.0
2013-06-06 13:00:00,24.71,24.73,24.62,24.68,25700.0,24.71,24.73,24.62,24.68,25700.0
2013-06-06 13:30:00,24.64,24.77,24.64,24.77,16600.0,24.64,24.77,24.64,24.77,16600.0
2013-06-06 14:00:00,24.76,24.9,24.74,24.89,32400.0,24.76,24.9,24.74,24.89,32400.0
2013-06-06 14:30:00,24.89,24.98,24.87,24.94,17900.0,24.89,24.98,24.87,24.94,17900.0
2013-06-06 15:00:00,24.96,24.96,24.86,24.93,24100.0,24.96,24.96,24.86,24.93,24100.0
2013-06-06 15:30:00,24.93,25.03,24.92,25.03,105500.0,24.93,25.03,24.92,25.03,105500.0
2013-06-07 09:30:00,25.25,25.25,24.98,25.2,103100.0,25.25,25.25,24.98,25.2,103100.0
2013-06-07 10:00:00,25.25,25.34,25.11,25.24,14900.0,25.25,25.34,25.11,25.24,14900.0
2013-06-07 10:30:00,25.25,25.45,25.23,25.34,15000.0,25.25,25.45,25.23,25.34,15000.0
2013-06-07 11:00:00,25.31,25.39,25.24,25.39,13500.0,25.31,25.39,25.24,25.39,13500.0
2013-06-07 11:30:00,25.38,25.45,25.37,25.43,9000.0,25.38,25.45,25.37,25.43,9000.0
2013-06-07 12:00:00,25.37,25.37,25.31,25.34,6500.0,25.37,25.37,25.31,25.34,6500.0
2013-06-07 12:30:00,25.36,25.4,25.29,25.3,38500.0,25.36,25.4,25.29,25.3,38500.0
2013-06-07 13:00:00,25.28,25.32,25.22,25.24,7000.0,25.28,25.32,25.22,25.24,7000.0
2013-06-07 13:30:00,25.25,25.25,25.17,25.18,6900.0,25.25,25.25,25.17,25.18,6900.0
2013-06-07 14:00:00,25.2,25.28,25.14,25.17,17100.0,25.2,25.28,25.14,25.17,17100.0
2013-06-07 14:30:00,25.16,25.22,25.14,25.17,18200.0,25.16,25.22,25.14,25.17,18200.0
2013-06-07 15:00:00,25.17,25.28,25.14,25.21,38000.0,25.17,25.28,25.14,25.21,38000.0
2013-06-07 15:30:00,25.21,25.3,25.17,25.23,89200.0,25.21,25.3,25.17,25.23,89200.0
2013-06-10 09:30:00,25.31,25.4,25.07,25.11,8000.0,25.31,25.4,25.07,25.11,8000.0
2013-06-10 10:00:00,25.07,25.15,25.01,25.11,7800.0,25.07,25.15,25.01,25.11,7800.0
2013-06-10 10:30:00,25.1,25.17,25.07,25.1,29100.0,25.1,25.17,25.07,25.1,29100.0
2013-06-10 11:00:00,25.12,25.25,25.12,25.21,11600.0,25.12,25.25,25.12,25.21,11600.0
2013-06-10 11:30:00,25.16,25.24,25.12,25.12,35200.0,25.16,25.24,25.12,25.12,35200.0
2013-06-10 12:00:00,25.16,25.28,25.16,25.26,6300.0,25.16,25.28,25.16,25.26,6300.0
2013-06-10 12:30:00,25.22,25.22,25.11,25.14,2800.0,25.22,25.22,25.11,25.14,2800.0
2013-06-10 13:00:00,25.13,25.17,25.08,25.1,7100.0,25.13,25.17,25.08,25.1,7100.0
2013-06-10 13:30:00,25.09,25.1,25.03,25.05,12900.0,25.09,25.1,25.03,25.05,12900.0
2013-06-10 14:00:00,25.04,25.05,24.98,25.03,26300.0,25.04,25.05,24.98,25.03,26300.0
2013-06-10 14:30:00,25.05,25.09,25.01,25.07,18500.0,25.05,25.09,25.01,25.07,18500.0
2013-06-10 15:00:00,25.07,25.09,25.0,25.0,124200.0,25.07,25.09,25.0,25.0,124200.0
2013-06-10 15:30:00,25.0,25.03,24.94,24.98,95900.0,25.0,25.03,24.94,24.98,95900.0
2013-06-11 09:30:00,24.56,24.8,24.5,24.56,28100.0,24.56,24.8,24.5,24.56,28100.0
2013-06-11 10:00:00,24.53,24.72,24.45,24.72,46900.0,24.53,24.72,24.45,24.72,46900.0
2013-06-11 10:30:00,24.71,24.82,24.71,24.77,35800.0,24.71,24.82,24.71,24.77,35800.0
2013-06-11 11:00:00,24.8,24.85,24.71,24.85,13300.0,24.8,24.85,24.71,24.85,13300.0
2013-06-11 11:30:00,24.85,24.88,24.74,24.74,8700.0,24.85,24.88,24.74,24.74,8700.0
2013-06-11 12:00:00,24.77,24.83,24.75,24.8,4600.0,24.77,24.83,24.75,24.8,4600.0
2013-06-11 12:30:00,24.82,24.82,24.72,24.76,13500.0,24.82,24.82,24.72,24.76,13500.0
2013-06-11 13:00:00,24.77,24.79,24.65,24.65,15000.0,24.77,24.79,24.65,24.65,15000.0
2013-06-11 13:30:00,24.62,24.62,24.52,24.52,43400.0,24.62,24.62,24.52,24.52,43400.0
2013-06-11 14:00:00,24.52,24.59,24.48,24.59,85900.0,24.52,24.59,24.48,24.59,85900.0
2013-06-11 14:30:00,24.6,24.65,24.55,24.65,28700.0,24.6,24.65,24.55,24.65,28700.0
2013-06-11 15:00:00,24.65,24.65,24.58,24.59,24800.0,24.65,24.65,24.58,24.59,24800.0
2013-06-11 15:30:00,24.59,24.6,24.45,24.49,106900.0,24.59,24.6,24.45,24.49,106900.0
2013-06-12 09:30:00,24.75,24.77,24.33,24.71,46700.0,24.75,24.77,24.33,24.71,46700.0
2013-06-12 10:00:00,24.7,24.73,24.48,24.55,24000.0,24.7,24.73,24.48,24.55,24000.0
2013-06-12 10:30:00,24.53,24.55,24.39,24.39,20300.0,24.53,24.55,24.39,24.39,20300.0
2013-06-12 11:00:00,24.4,24.44,24.27,24.27,21100.0,24.4,24.44,24.27,24.27,21100.0
2013-06-12 11:30:00,24.26,24.31,24.16,24.16,24700.0,24.26,24.31,24.16,24.16,24700.0
2013-06-12 12:00:00,24.16,24.23,24.12,24.22,12400.0,24.16,24.23,24.12,24.22,12400.0
2013-06-12 12:30:00,24.21,24.27,24.11,24.27,14500.0,24.21,24.27,24.11,24.27,14500.0
2013-06-12 13:00:00,24.27,24.41,24.23,24.38,22500.0,24.27,24.41,24.23,24.38,22500.0
2013-06-12 13:30:00,24.39,24.43,24.32,24.4,10100.0,24.39,24.43,24.32,24.4,10100.0
2013-06-12 14:00:00,24.4,24.4,24.24,24.25,11400.0,24.4,24.4,24.24,24.25,11400.0
2013-06-12 14:30:00,24.25,24.29,24.21,24.23,13400.0,24.25,24.29,24.21,24.23,13400.0
2013-06-12 15:00:00,24.25,24.25,24.16,24.24,54700.0,24.25,24.25,24.16,24.24,54700.0
2013-06-12 15:30:00,24.23,24.29,24.19,24.25,87900.0,24.23,24.29,24.19,24.25,87900.0
2013-06-13 09:30:00,24.26,24.37,24.17,24.33,28700.0,24.26,24.37,24.17,24.33,28700.0
2013-06-13 10:00:00,24.3,24.37,24.24,24.32,20200.0,24.3,24.37,24.24,24.32,20200.0
2013-06-13 10:30:00,24.33,24.45,24.31,24.4,19500.0,24.33,24.45,24.31,24.4,19500.0
2013-06-13 11:00:00,24.42,24.48,24.37,24.4,13300.0,24.42,24.48,24.37,24.4,13300.0
2013-06-13 11:30:00,24.42,24.46,24.35,24.38,38300.0,24.42,24.46,24.35,24.38,38300.0
2013-06-13 12:00:00,24.37,24.38,24.31,24.31,11800.0,24.37,24.38,24.31,24.31,11800.0
2013-06-13 12:30:00,24.33,24.4,24.32,24.37,24600.0,24.33,24.4,24.32,24.37,24600.0
2013-06-13 13:00:00,24.38,24.42,24.34,24.39,32800.0,24.38,24.42,24.34,24.39,32800.0
2013-06-13 13:30:00,24.4,24.44,24.37,24.42,18600.0,24.4,24.44,24.37,24.42,18600.0
2013-06-13 14:00:00,24.42,24.5,24.39,24.49,69800.0,24.42,24.5,24.39,24.49,69800.0
2013-06-13 14:30:00,24.49,24.55,24.49,24.49,32300.0,24.49,24.55,24.49,24.49,32300.0
2013-06-13 15:00:00,24.51,24.55,24.49,24.53,77700.0,24.51,24.55,24.49,24.53,77700.0
2013-06-13 15:30:00,24.53,24.69,24.53,24.61,132900.0,24.53,24.69,24.53,24.61,132900.0
2013-06-14 09:30:00,24.6,24.75,24.47,24.73,22700.0,24.6,24.75,24.47,24.73,22700.0
2013-06-14 10:00:00,24.73,24.81,24.68,24.79,27600.0,24.73,24.81,24.68,24.79,27600.0
2013-06-14 10:30:00,24.81,24.87,24.78,24.78,51300.0,24.81,24.87,24.78,24.78,51300.0
2013-06-14 11:00:00,24.77,24.77,24.63,24.63,12800.0,24.77,24.77,24.63,24.63,12800.0
2013-06-14 11:30:00,24.63,24.67,24.58,24.67,18300.0,24.63,24.67,24.58,24.67,18300.0
2013-06-14 12:00:00,24.66,24.66,24.59,24.59,10800.0,24.66,24.66,24.59,24.59,10800.0
2013-06-14 12:30:00,24.59,24.6,24.49,24.56,12000.0,24.59,24.6,24.49,24.56,12000.0
2013-06-14 13:00:00,24.55,24.58,24.48,24.51,21800.0,24.55,24.58,24.48,24.51,21800.0
2013-06-14 13:30:00,24.49,24.52,24.47,24.49,8000.0,24.49,24.52,24.47,24.49,8000.0
2013-06-14 14:00:00,24.5,24.58,24.48,24.53,6700.0,24.5,24.58,24.48,24.53,6700.0
2013-06-14 14:30:00,24.52,24.58,24.5,24.52,26000.0,24.52,24.58,24.5,24.52,26000.0
2013-06-14 15:00:00,24.52,24.59,24.5,24.5,33500.0,24.52,24.59,24.5,24.5,33500.0
2013-06-14 15:30:00,24.51,24.56,24.48,24.49,98800.0,24.51,24.56,24.48,24.49,98800.0
2013-06-17 09:30:00,24.7,24.79,24.33,24.65,50700.0,24.7,24.79,24.33,24.65,50700.0
2013-06-17 10:00:00,24.67,24.79,24.67,24.77,27000.0,24.67,24.79,24.67,24.77,27000.0
2013-06-17 10:30:00,24.77,24.78,24.67,24.75,22400.0,24.77,24.78,24.67,24.75,22400.0
2013-06-17 11:00:00,24.76,24.8,24.71,24.8,22600.0,24.76,24.8,24.71,24.8,22600.0
2013-06-17 11:30:00,24.8,24.86,24.76,24.76,19000.0,24.8,24.86,24.76,24.76,19000.0
2013-06-17 12:00:00,24.76,24.79,24.74,24.77,15000.0,24.76,24.79,24.74,24.77,15000.0
2013-06-17 12:30:00,24.76,24.83,24.76,24.81,18100.0,24.76,24.83,24.76,24.81,18100.0
2013-06-17 13:00:00,24.82,24.87,24.78,24.86,12400.0,24.82,24.87,24.78,24.86,12400.0
2013-06-17 13:30:00,24.84,24.96,24.84,24.95,20300.0,24.84,24.96,24.84,24.95,20300.0
2013-06-17 14:00:00,24.96,24.96,24.79,24.85,24700.0,24.96,24.96,24.79,24.85,24700.0
2013-06-17 14:30:00,24.86,24.89,24.73,24.78,44700.0,24.86,24.89,24.73,24.78,44700.0
2013-06-17 15:00:00,24.78,24.83,24.76,24.79,48400.0,24.78,24.83,24.76,24.79,48400.0
2013-06-17 15:30:00,24.8,24.94,24.8,24.88,66800.0,24.8,24.94,24.8,24.88,66800.0
2013-06-18 09:30:00,24.89,25.05,24.87,24.91,22500.0,24.89,25.05,24.87,24.91,22500.0
2013-06-18 10:00:00,24.93,24.97,24.82,24.91,30700.0,24.93,24.97,24.82,24.91,30700.0
2013-06-18 10:30:00,24.93,25.03,24.93,24.98,10900.0,24.93,25.03,24.93,24.98,10900.0
2013-06-18 11:00:00,25.0,25.12,24.96,25.12,20000.0,25.0,25.12,24.96,25.12,20000.0
2013-06-18 11:30:00,25.12,25.15,25.02,25.02,10300.0,25.12,25.15,25.02,25.02,10300.0
2013-06-18 12:00:00,25.05,25.09,25.01,25.08,8800.0,25.05,25.09,25.01,25.08,8800.0
2013-06-18 12:30:00,25.08,25.24,25.07,25.22,21700.0,25.08,25.24,25.07,25.22,21700.0
2013-06-18 13:00:00,25.21,25.24,25.18,25.21,15300.0,25.21,25.24,25.18,25.21,15300.0
2013-06-18 13:30:00,25.23,25.3,25.19,25.3,23800.0,25.23,25.3,25.19,25.3,23800.0
2013-06-18 14:00:00,25.3,25.33,25.25,25.29,21200.0,25.3,25.33,25.25,25.29,21200.0
2013-06-18 14:30:00,25.29,25.31,25.24,25.28,23600.0,25.29,25.31,25.24,25.28,23600.0
2013-06-18 15:00:00,25.28,25.28,25.21,25.24,23700.0,25.28,25.28,25.21,25.24,23700.0
2013-06-18 15:30:00,25.25,25.25,25.17,25.2,71100.0,25.25,25.25,25.17,25.2,71100.0
2013-06-19 09:30:00,25.26,25.26,25.06,25.09,14000.0,25.26,25.26,25.06,25.09,14000.0
2013-06-19 10:00:00,25.1,25.14,25.06,25.12,11200.0,25.1,25.14,25.06,25.12,11200.0
2013-06-19 10:30:00,25.11,25.12,25.08,25.11,21700.0,25.11,25.12,25.08,25.11,21700.0
2013-06-19 11:00:00,25.1,25.16,25.1,25.15,7900.0,25.1,25.16,25.1,25.15,7900.0
2013-06-19 11:30:00,25.14,25.14,25.05,25.07,14100.0,25.14,25.14,25.05,25.07,14100.0
2013-06-19 12:00:00,25.07,25.11,25.05,25.07,9000.0,25.07,25.11,25.05,25.07,9000.0
2013-06-19 12:30:00,25.06,25.1,25.06,25.1,4300.0,25.06,25.1,25.06,25.1,4300.0
2013-06-19 13:00:00,25.08,25.1,25.05,25.07,6900.0,25.08,25.1,25.05,25.07,6900.0
2013-06-19 13:30:00,25.09,25.1,25.01,25.02,79400.0,25.09,25.1,25.01,25.02,79400.0
2013-06-19 14:00:00,25.02,25.14,24.95,25.05,62800.0,25.02,25.14,24.95,25.05,62800.0
2013-06-19 14:30:00,25.04,25.09,24.86,24.86,54100.0,25.04,25.09,24.86,24.86,54100.0
2013-06-19 15:00:00,24.85,25.02,24.84,25.01,31600.0,24.85,25.02,24.84,25.01,31600.0
2013-06-19 15:30:00,25.01,25.02,24.83,24.83,71900.0,25.01,25.02,24.83,24.83,71900.0
2013-06-20 09:30:00,24.56,24.67,24.29,24.39,145800.0,24.56,24.67,24.29,24.39,145800.0
2013-06-20 10:00:00,24.36,24.5,24.3,24.34,49200.0,24.36,24.5,24.3,24.34,49200.0
2013-06-20 10:30:00,24.32,24.47,24.32,24.39,14200.0,24.32,24.47,24.32,24.39,14200.0
2013-06-20 11:00:00,24.39,24.41,24.3,24.37,32100.0,24.39,24.41,24.3,24.37,32100.0
2013-06-20 11:30:00,24.37,24.4,24.3,24.33,19400.0,24.37,24.4,24.3,24.33,19400.0
2013-06-20 12:00:00,24.33,24.38,24.3,24.38,27900.0,24.33,24.38,24.3,24.38,27900.0
2013-06-20 12:30:00,24.4,24.45,24.32,24.34,30700.0,24.4,24.45,24.32,24.34,30700.0
2013-06-20 13:00:00,24.33,24.34,24.24,24.31,20200.0,24.33,24.34,24.24,24.31,20200.0
2013-06-20 13:30:00,24.31,24.35,24.28,24.35,14800.0,24.31,24.35,24.28,24.35,14800.0
2013-06-20 14:00:00,24.32,24.35,24.25,24.29,38300.0,24.32,24.35,24.25,24.29,38300.0
2013-06-20 14:30:00,24.27,24.31,24.18,24.18,42700.0,24.27,24.31,24.18,24.18,42700.0
2013-06-20 15:00:00,24.21,24.31,24.18,24.25,75600.0,24.21,24.31,24.18,24.25,75600.0
2013-06-20 15:30:00,24.25,24.34,24.18,24.26,227600.0,24.25,24.34,24.18,24.26,227600.0
2013-06-21 09:30:00,24.3,24.47,23.91,23.91,481900.0,24.3,24.47,23.91,23.91,481900.0
2013-06-21 10:00:00,23.9,24.02,23.89,23.93,39900.0,23.9,24.02,23.89,23.93,39900.0
2013-06-21 10:30:00,23.94,24.04,23.9,24.0,60100.0,23.94,24.04,23.9,24.0,60100.0
2013-06-21 11:00:00,23.99,24.0,23.88,23.9,83000.0,23.99,24.0,23.88,23.9,83000.0
2013-06-21 11:30:00,23.9,23.97,23.88,23.92,32300.0,23.9,23.97,23.88,23.92,32300.0
2013-06-21 12:00:00,23.94,24.09,23.92,24.09,70100.0,23.94,24.09,23.92,24.09,70100.0
2013-06-21 12:30:00,24.09,24.39,24.08,24.35,85000.0,24.09,24.39,24.08,24.35,85000.0
2013-06-21 13:00:00,24.35,24.43,24.31,24.36,47600.0,24.35,24.43,24.31,24.36,47600.0
2013-06-21 13:30:00,24.36,24.43,24.2,24.23,66000.0,24.36,24.43,24.2,24.23,66000.0
2013-06-21 14:00:00,24.22,24.25,24.11,24.14,34500.0,24.22,24.25,24.11,24.14,34500.0
2013-06-21 14:30:00,24.15,24.19,24.1,24.18,27700.0,24.15,24.19,24.1,24.18,27700.0
2013-06-21 15:00:00,24.2,24.23,24.15,24.23,29000.0,24.2,24.23,24.15,24.23,29000.0
2013-06-21 15:30:00,24.23,24.26,24.12,24.2,133700.0,24.23,24.26,24.12,24.2,133700.0
2013-06-24 09:30:00,23.97,24.07,23.64,23.72,40500.0,23.97,24.07,23.64,23.72,40500.0
2013-06-24 10:00:00,23.67,23.83,23.55,23.83,39100.0,23.67,23.83,23.55,23.83,39100.0
2013-06-24 10:30:00,23.82,23.9,23.76,23.77,23800.0,23.82,23.9,23.76,23.77,23800.0
2013-06-24 11:00:00,23.77,23.78,23.49,23.51,22400.0,23.77,23.78,23.49,23.51,22400.0
2013-06-24 11:30:00,23.5,23.59,23.46,23.55,27900.0,23.5,23.59,23.46,23.55,27900.0
2013-06-24 12:00:00,23.56,23.64,23.44,23.63,44900.0,23.56,23.64,23.44,23.63,44900.0
2013-06-24 12:30:00,23.61,23.66,23.59,23.65,30500.0,23.61,23.66,23.59,23.65,30500.0
2013-06-24 13:00:00,23.64,23.68,23.6,23.66,48600.0,23.64,23.68,23.6,23.66,48600.0
2013-06-24 13:30:00,23.65,23.76,23.65,23.76,28700.0,23.65,23.76,23.65,23.76,28700.0
2013-06-24 14:00:00,23.77,23.83,23.67,23.75,50500.0,23.77,23.83,23.67,23.75,50500.0
2013-06-24 14:30:00,23.77,23.86,23.74,23.83,33700.0,23.77,23.86,23.74,23.83,33700.0
2013-06-24 15:00:00,23.82,23.9,23.8,23.86,53000.0,23.82,23.9,23.8,23.86,53000.0
2013-06-24 15:30:00,23.85,23.9,23.78,23.81,150200.0,23.85,23.9,23.78,23.81,150200.0
2013-06-25 09:30:00,24.07,24.51,23.51,23.73,33400.0,24.07,24.51,23.51,23.73,33400.0
2013-06-25 10:00:00,23.71,23.75,23.55,23.68,35100.0,23.71,23.75,23.55,23.68,35100.0
2013-06-25 10:30:00,23.68,23.82,23.64,23.78,12900.0,23.68,23.82,23.64,23.78,12900.0
2013-06-25 11:00:00,23.78,23.86,23.74,23.78,19700.0,23.78,23.86,23.74,23.78,19700.0
2013-06-25 11:30:00,23.78,23.88,23.75,23.87,20300.0,23.78,23.88,23.75,23.87,20300.0
2013-06-25 12:00:00,23.87,23.91,23.83,23.89,19600.0,23.87,23.91,23.83,23.89,19600.0
2013-06-25 12:30:00,23.89,23.94,23.86,23.9,43300.0,23.89,23.94,23.86,23.9,43300.0
2013-06-25 13:00:00,23.89,23.94,23.86,23.89,32400.0,23.89,23.94,23.86,23.89,32400.0
2013-06-25 13:30:00,23.88,23.9,23.84,23.88,10700.0,23.88,23.9,23.84,23.88,10700.0
2013-06-25 14:00:00,23.87,23.95,23.87,23.95,31800.0,23.87,23.95,23.87,23.95,31800.0
2013-06-25 14:30:00,23.95,24.01,23.92,24.01,43200.0,23.95,24.01,23.92,24.01,43200.0
2013-06-25 15:00:00,24.0,24.03,24.0,24.02,26800.0,24.0,24.03,24.0,24.02,26800.0
2013-06-25 15:30:00,24.02,24.08,23.98,23.98,102000.0,24.02,24.08,23.98,23.98,102000.0
2013-06-26 09:30:00,24.21,24.25,24.05,24.05,11800.0,24.21,24.25,24.05,24.05,11800.0
2013-06-26 10:00:00,24.06,24.1,23.95,24.05,21200.0,24.06,24.1,23.95,24.05,21200.0
2013-06-26 10:30:00,24.03,24.07,23.95,23.98,16700.0,24.03,24.07,23.95,23.98,16700.0
2013-06-26 11:00:00,23.97,24.04,23.89,23.99,22600.0,23.97,24.04,23.89,23.99,22600.0
2013-06-26 11:30:00,23.98,24.02,23.95,23.95,7700.0,23.98,24.02,23.95,23.95,7700.0
2013-06-26 12:00:00,23.97,24.09,23.97,24.07,4700.0,23.97,24.09,23.97,24.07,4700.0
2013-06-26 12:30:00,24.08,24.11,24.04,24.08,23900.0,24.08,24.11,24.04,24.08,23900.0
2013-06-26 13:00:00,24.09,24.14,24.08,24.12,12300.0,24.09,24.14,24.08,24.12,12300.0
2013-06-26 13:30:00,24.12,24.12,24.02,24.05,32900.0,24.12,24.12,24.02,24.05,32900.0
2013-06-26 14:00:00,24.05,24.09,24.0,24.09,11100.0,24.05,24.09,24.0,24.09,11100.0
2013-06-26 14:30:00,24.08,24.1,24.06,24.09,16600.0,24.08,24.1,24.06,24.09,16600.0
2013-06-26 15:00:00,24.09,24.13,24.05,24.06,15600.0,24.09,24.13,24.05,24.06,15600.0
2013-06-26 15:30:00,24.05,24.09,23.93,23.93,101400.0,24.05,24.09,23.93,23.93,101400.0
2013-06-27 09:30:00,24.11,24.25,24.11,24.23,8300.0,24.11,24.25,24.11,24.23,8300.0
2013-06-27 10:00:00,24.24,24.34,24.21,24.32,37500.0,24.24,24.34,24.21,24.32,37500.0
2013-06-27 10:30:00,24.29,24.55,24.27,24.5,90400.0,24.29,24.55,24.27,24.5,90400.0
2013-06-27 11:00:00,24.5,24.57,24.49,24.55,26300.0,24.5,24.57,24.49,24.55,26300.0
2013-06-27 11:30:00,24.56,24.6,24.54,24.6,15100.0,24.56,24.6,24.54,24.6,15100.0
2013-06-27 12:00:00,24.58,24.68,24.58,24.63,16100.0,24.58,24.68,24.58,24.63,16100.0
2013-06-27 12:30:00,24.63,24.74,24.61,24.7,69000.0,24.63,24.74,24.61,24.7,69000.0
2013-06-27 13:00:00,24.71,24.76,24.69,24.76,22900.0,24.71,24.76,24.69,24.76,22900.0
2013-06-27 13:30:00,24.75,24.84,24.75,24.78,12600.0,24.75,24.84,24.75,24.78,12600.0
2013-06-27 14:00:00,24.77,24.78,24.69,24.72,26600.0,24.77,24.78,24.69,24.72,26600.0
2013-06-27 14:30:00,24.7,24.73,24.59,24.62,71200.0,24.7,24.73,24.59,24.62,71200.0
2013-06-27 15:00:00,24.63,24.7,24.6,24.7,22300.0,24.63,24.7,24.6,24.7,22300.0
2013-06-27 15:30:00,24.7,24.7,24.62,24.67,80100.0,24.7,24.7,24.62,24.67,80100.0
2013-06-28 09:30:00,24.53,24.75,24.35,24.53,48600.0,24.53,24.75,24.35,24.53,48600.0
2013-06-28 10:00:00,24.54,24.6,24.44,24.54,123900.0,24.54,24.6,24.44,24.54,123900.0
2013-06-28 10:30:00,24.54,24.68,24.54,24.68,12700.0,24.54,24.68,24.54,24.68,12700.0
2013-06-28 11:00:00,24.66,24.76,24.61,24.61,16900.0,24.66,24.76,24.61,24.61,16900.0
2013-06-28 11:30:00,24.6,24.6,24.47,24.56,16500.0,24.6,24.6,24.47,24.56,16500.0
2013-06-28 12:00:00,24.54,24.54,24.39,24.42,18200.0,24.54,24.54,24.39,24.42,18200.0
2013-06-28 12:30:00,24.43,24.51,24.39,24.5,30000.0,24.43,24.51,24.39,24.5,30000.0
2013-06-28 13:00:00,24.49,24.62,24.47,24.59,13100.0,24.49,24.62,24.47,24.59,13100.0
2013-06-28 13:30:00,24.59,24.61,24.54,24.61,10300.0,24.59,24.61,24.54,24.61,10300.0
2013-06-28 14:00:00,24.61,24.69,24.61,24.65,15700.0,24.61,24.69,24.61,24.65,15700.0
2013-06-28 14:30:00,24.66,24.67,24.55,24.56,17800.0,24.66,24.67,24.55,24.56,17800.0
2013-06-28 15:00:00,24.56,24.62,24.52,24.61,16700.0,24.56,24.62,24.52,24.61,16700.0
2013-06-28 15:30:00,24.62,24.84,24.52,24.52,342100.0,24.62,24.84,24.52,24.52,342100.0
2013-07-01 09:30:00,24.65,24.84,24.6,24.82,19000.0,24.65,24.84,24.6,24.82,19000.0
2013-07-01 10:00:00,24.81,25.1,24.81,25.1,44800.0,24.81,25.1,24.81,25.1,44800.0
2013-07-01 10:30:00,25.09,25.23,25.09,25.2,114500.0,25.09,25.23,25.09,25.2,114500.0
2013-07-01 11:00:00,25.18,25.2,25.05,25.11,21400.0,25.18,25.2,25.05,25.11,21400.0
2013-07-01 11:30:00,25.1,25.2,25.08,25.19,32100.0,25.1,25.2,25.08,25.19,32100.0
2013-07-01 12:00:00,25.2,25.24,25.15,25.22,24200.0,25.2,25.24,25.15,25.22,24200.0
2013-07-01 12:30:00,25.2,25.32,25.13,25.21,172100.0,25.2,25.32,25.13,25.21,172100.0
2013-07-01 13:00:00,25.21,25.23,25.16,25.21,16600.0,25.21,25.23,25.16,25.21,16600.0
2013-07-01 13:30:00,25.22,25.24,25.17,25.18,19300.0,25.22,25.24,25.17,25.18,19300.0
2013-07-01 14:00:00,25.18,25.21,25.14,25.18,28300.0,25.18,25.21,25.14,25.18,28300.0
2013-07-01 14:30:00,25.18,25.26,25.13,25.25,24200.0,25.18,25.26,25.13,25.25,24200.0
2013-07-01 15:00:00,25.24,25.28,25.17,25.18,44200.0,25.24,25.28,25.17,25.18,44200.0
2013-07-01 15:30:00,25.18,25.18,25.07,25.14,124600.0,25.18,25.18,25.07,25.14,124600.0
2013-07-02 09:30:00,25.09,25.4,25.04,25.28,18800.0,25.09,25.4,25.04,25.28,18800.0
2013-07-02 10:00:00,25.29,25.33,25.14,25.27,18400.0,25.29,25.33,25.14,25.27,18400.0
2013-07-02 10:30:00,25.28,25.4,25.24,25.36,34300.0,25.28,25.4,25.24,25.36,34300.0
2013-07-02 11:00:00,25.34,25.46,25.32,25.42,27200.0,25.34,25.46,25.32,25.42,27200.0
2013-07-02 11:30:00,25.41,25.59,25.32,25.59,67800.0,25.41,25.59,25.32,25.59,67800.0
2013-07-02 12:00:00,25.59,25.63,25.24,25.24,110700.0,25.59,25.63,25.24,25.24,110700.0
2013-07-02 12:30:00,25.25,25.31,25.21,25.26,10200.0,25.25,25.31,25.21,25.26,10200.0
2013-07-02 13:00:00,25.21,25.24,25.2,25.2,15000.0,25.21,25.24,25.2,25.2,15000.0
2013-07-02 13:30:00,25.21,25.23,25.1,25.17,19700.0,25.21,25.23,25.1,25.17,19700.0
2013-07-02 14:00:00,25.14,25.15,25.01,25.01,19400.0,25.14,25.15,25.01,25.01,19400.0
2013-07-02 14:30:00,25.01,25.14,25.01,25.1,19800.0,25.01,25.14,25.01,25.1,19800.0
2013-07-02 15:00:00,25.1,25.15,25.08,25.12,24600.0,25.1,25.15,25.08,25.12,24600.0
2013-07-02 15:30:00,25.11,25.26,25.1,25.25,74200.0,25.11,25.26,25.1,25.25,74200.0
2013-07-03 09:30:00,25.09,25.49,25.09,25.41,13700.0,25.09,25.49,25.09,25.41,13700.0
2013-07-03 10:00:00,25.36,25.45,25.33,25.45,13600.0,25.36,25.45,25.33,25.45,13600.0
2013-07-03 10:30:00,25.44,25.47,25.27,25.3,19500.0,25.44,25.47,25.27,25.3,19500.0
2013-07-03 11:00:00,25.32,25.44,25.32,25.43,13900.0,25.32,25.44,25.32,25.43,13900.0
2013-07-03 11:30:00,25.44,25.59,25.39,25.57,22200.0,25.44,25.59,25.39,25.57,22200.0
2013-07-03 12:00:00,25.6,25.69,25.57,25.63,31300.0,25.6,25.69,25.57,25.63,31300.0
2013-07-03 12:30:00,25.63,25.64,25.36,25.41,53700.0,25.63,25.64,25.36,25.41,53700.0
2013-07-05 09:30:00,25.86,25.89,25.56,25.76,41800.0,25.86,25.89,25.56,25.76,41800.0
2013-07-05 10:00:00,25.75,25.89,25.72,25.79,24400.0,25.75,25.89,25.72,25.79,24400.0
2013-07-05 10:30:00,25.79,25.93,25.74,25.89,54100.0,25.79,25.93,25.74,25.89,54100.0
2013-07-05 11:00:00,25.89,25.9,25.77,25.77,20900.0,25.89,25.9,25.77,25.77,20900.0
2013-07-05 11:30:00,25.77,25.82,25.7,25.8,32700.0,25.77,25.82,25.7,25.8,32700.0
2013-07-05 12:00:00,25.8,25.86,25.77,25.8,30100.0,25.8,25.86,25.77,25.8,30100.0
2013-07-05 12:30:00,25.81,25.84,25.8,25.8,11200.0,25.81,25.84,25.8,25.8,11200.0
2013-07-05 13:00:00,25.82,25.85,25.78,25.8,16800.0,25.82,25.85,25.78,25.8,16800.0
2013-07-05 13:30:00,25.79,25.88,25.79,25.85,18000.0,25.79,25.88,25.79,25.85,18000.0
2013-07-05 14:00:00,25.84,25.89,25.81,25.89,29200.0,25.84,25.89,25.81,25.89,29200.0
2013-07-05 14:30:00,25.88,25.94,25.76,25.85,25800.0,25.88,25.94,25.76,25.85,25800.0
2013-07-05 15:00:00,25.86,25.9,25.76,25.8,21500.0,25.86,25.9,25.76,25.8,21500.0
2013-07-05 15:30:00,25.8,25.85,25.79,25.82,153100.0,25.8,25.85,25.79,25.82,153100.0
2013-07-08 09:30:00,25.86,25.93,25.79,25.91,48800.0,25.86,25.93,25.79,25.91,48800.0
2013-07-08 10:00:00,25.94,25.99,25.86,25.92,47900.0,25.94,25.99,25.86,25.92,47900.0
2013-07-08 10:30:00,25.91,25.92,25.74,25.75,107700.0,25.91,25.92,25.74,25.75,107700.0
2013-07-08 11:00:00,25.75,25.84,25.65,25.68,51700.0,25.75,25.84,25.65,25.68,51700.0
2013-07-08 11:30:00,25.69,25.7,25.56,25.56,14300.0,25.69,25.7,25.56,25.56,14300.0
2013-07-08 12:00:00,25.57,25.57,25.48,25.51,28300.0,25.57,25.57,25.48,25.51,28300.0
2013-07-08 12:30:00,25.51,25.67,25.51,25.59,19700.0,25.51,25.67,25.51,25.59,19700.0
2013-07-08 13:00:00,25.59,25.6,25.49,25.5,26500.0,25.59,25.6,25.49,25.5,26500.0
2013-07-08 13:30:00,25.5,25.61,25.5,25.6,24600.0,25.5,25.61,25.5,25.6,24600.0
2013-07-08 14:00:00,25.6,25.61,25.55,25.6,20500.0,25.6,25.61,25.55,25.6,20500.0
2013-07-08 14:30:00,25.6,25.65,25.58,25.61,17300.0,25.6,25.65,25.58,25.61,17300.0
2013-07-08 15:00:00,25.62,25.64,25.58,25.62,33000.0,25.62,25.64,25.58,25.62,33000.0
2013-07-08 15:30:00,25.61,25.7,25.6,25.67,61300.0,25.61,25.7,25.6,25.67,61300.0
2013-07-09 09:30:00,25.78,25.8,25.59,25.73,29600.0,25.78,25.8,25.59,25.73,29600.0
2013-07-09 10:00:00,25.69,25.74,25.63,25.65,27400.0,25.69,25.74,25.63,25.65,27400.0
2013-07-09 10:30:00,25.63,25.8,25.62,25.77,25900.0,25.63,25.8,25.62,25.77,25900.0
2013-07-09 11:00:00,25.77,26.13,25.77,26.09,56700.0,25.77,26.13,25.77,26.09,56700.0
2013-07-09 11:30:00,26.09,26.11,25.99,26.0,37100.0,26.09,26.11,25.99,26.0,37100.0
2013-07-09 12:00:00,25.99,26.05,25.96,26.03,36600.0,25.99,26.05,25.96,26.03,36600.0
2013-07-09 12:30:00,26.04,26.1,26.0,26.02,32100.0,26.04,26.1,26.0,26.02,32100.0
2013-07-09 13:00:00,26.03,26.04,25.96,25.99,30400.0,26.03,26.04,25.96,25.99,30400.0
2013-07-09 13:30:00,25.99,26.0,25.94,25.94,21500.0,25.99,26.0,25.94,25.94,21500.0
2013-07-09 14:00:00,25.94,26.01,25.94,25.99,19600.0,25.94,26.01,25.94,25.99,19600.0
2013-07-09 14:30:00,25.98,25.98,25.92,25.94,20700.0,25.98,25.98,25.92,25.94,20700.0
2013-07-09 15:00:00,25.94,25.97,25.89,25.89,47200.0,25.94,25.97,25.89,25.89,47200.0
2013-07-09 15:30:00,25.9,25.93,25.82,25.93,133700.0,25.9,25.93,25.82,25.93,133700.0
2013-07-10 09:30:00,25.88,26.17,25.84,26.16,18600.0,25.88,26.17,25.84,26.16,18600.0
2013-07-10 10:00:00,26.16,26.2,26.12,26.13,15100.0,26.16,26.2,26.12,26.13,15100.0
2013-07-10 10:30:00,26.13,26.2,26.06,26.17,20000.0,26.13,26.2,26.06,26.17,20000.0
2013-07-10 11:00:00,26.18,26.18,26.07,26.07,31500.0,26.18,26.18,26.07,26.07,31500.0
2013-07-10 11:30:00,26.08,26.11,26.05,26.06,13900.0,26.08,26.11,26.05,26.06,13900.0
2013-07-10 12:00:00,26.08,26.12,26.04,26.08,6900.0,26.08,26.12,26.04,26.08,6900.0
2013-07-10 12:30:00,26.08,26.17,26.08,26.16,9200.0,26.08,26.17,26.08,26.16,9200.0
2013-07-10 13:00:00,26.14,26.19,26.11,26.13,8800.0,26.14,26.19,26.11,26.13,8800.0
2013-07-10 13:30:00,26.15,26.19,26.15,26.18,5400.0,26.15,26.19,26.15,26.18,5400.0
2013-07-10 14:00:00,26.16,26.32,26.15,26.17,39400.0,26.16,26.32,26.15,26.17,39400.0
2013-07-10 14:30:00,26.18,26.31,26.1,26.3,25700.0,26.18,26.31,26.1,26.3,25700.0
2013-07-10 15:00:00,26.3,26.3,26.19,26.28,22200.0,26.3,26.3,26.19,26.28,22200.0
2013-07-10 15:30:00,26.27,26.28,26.22,26.27,50200.0,26.27,26.28,26.22,26.27,50200.0
2013-07-11 09:30:00,26.56,26.79,26.48,26.73,75300.0,26.56,26.79,26.48,26.73,75300.0
2013-07-11 10:00:00,26.73,26.75,26.48,26.5,75600.0,26.73,26.75,26.48,26.5,75600.0
2013-07-11 10:30:00,26.49,26.5,26.26,26.31,44400.0,26.49,26.5,26.26,26.31,44400.0
2013-07-11 11:00:00,26.32,26.54,26.32,26.54,13600.0,26.32,26.54,26.32,26.54,13600.0
2013-07-11 11:30:00,26.56,26.56,26.39,26.39,22200.0,26.56,26.56,26.39,26.39,22200.0
2013-07-11 12:00:00,26.39,26.39,26.27,26.32,28500.0,26.39,26.39,26.27,26.32,28500.0
2013-07-11 12:30:00,26.31,26.36,26.29,26.35,54300.0,26.31,26.36,26.29,26.35,54300.0
2013-07-11 13:00:00,26.35,26.41,26.34,26.38,94700.0,26.35,26.41,26.34,26.38,94700.0
2013-07-11 13:30:00,26.38,26.45,26.31,26.44,38400.0,26.38,26.45,26.31,26.44,38400.0
2013-07-11 14:00:00,26.45,26.49,26.39,26.44,26600.0,26.45,26.49,26.39,26.44,26600.0
2013-07-11 14:30:00,26.46,26.53,26.45,26.51,54200.0,26.46,26.53,26.45,26.51,54200.0
2013-07-11 15:00:00,26.51,26.51,26.44,26.49,66400.0,26.51,26.51,26.44,26.49,66400.0
2013-07-11 15:30:00,26.48,26.58,26.43,26.58,137900.0,26.48,26.58,26.43,26.58,137900.0
2013-07-12 09:30:00,26.56,26.8,26.39,26.8,25600.0,26.56,26.8,26.39,26.8,25600.0
2013-07-12 10:00:00,26.8,26.92,26.77,26.92,16600.0,26.8,26.92,26.77,26.92,16600.0
2013-07-12 10:30:00,26.93,26.95,26.77,26.78,36600.0,26.93,26.95,26.77,26.78,36600.0
2013-07-12 11:00:00,26.78,26.78,26.68,26.73,13800.0,26.78,26.78,26.68,26.73,13800.0
2013-07-12 11:30:00,26.75,26.8,26.75,26.78,12200.0,26.75,26.8,26.75,26.78,12200.0
2013-07-12 12:00:00,26.79,26.81,26.77,26.8,21200.0,26.79,26.81,26.77,26.8,21200.0
2013-07-12 12:30:00,26.8,26.81,26.71,26.81,13200.0,26.8,26.81,26.71,26.81,13200.0
2013-07-12 13:00:00,26.8,26.81,26.77,26.8,12000.0,26.8,26.81,26.77,26.8,12000.0
2013-07-12 13:30:00,26.8,26.82,26.76,26.79,17800.0,26.8,26.82,26.76,26.79,17800.0
2013-07-12 14:00:00,26.79,26.8,26.77,26.8,13200.0,26.79,26.8,26.77,26.8,13200.0
2013-07-12 14:30:00,26.8,26.8,26.76,26.77,9200.0,26.8,26.8,26.76,26.77,9200.0
2013-07-12 15:00:00,26.78,26.81,26.77,26.8,27600.0,26.78,26.81,26.77,26.8,27600.0
2013-07-12 15:30:00,26.79,26.81,26.74,26.75,64700.0,26.79,26.81,26.74,26.75,64700.0
2013-07-15 09:30:00,26.74,26.91,26.64,26.78,41100.0,26.74,26.91,26.64,26.78,41100.0
2013-07-15 10:00:00,26.78,26.82,26.71,26.77,16900.0,26.78,26.82,26.71,26.77,16900.0
2013-07-15 10:30:00,26.79,26.86,26.74,26.85,12600.0,26.79,26.86,26.74,26.85,12600.0
2013-07-15 11:00:00,26.87,26.91,26.85,26.9,75300.0,26.87,26.91,26.85,26.9,75300.0
2013-07-15 11:30:00,26.9,26.95,26.87,26.95,39300.0,26.9,26.95,26.87,26.95,39300.0
2013-07-15 12:00:00,26.95,27.0,26.94,26.99,36100.0,26.95,27.0,26.94,26.99,36100.0
2013-07-15 12:30:00,27.0,27.05,26.99,27.04,89000.0,27.0,27.05,26.99,27.04,89000.0
2013-07-15 13:00:00,27.04,27.05,27.02,27.05,13700.0,27.04,27.05,27.02,27.05,13700.0
2013-07-15 13:30:00,27.04,27.12,27.04,27.09,26600.0,27.04,27.12,27.04,27.09,26600.0
2013-07-15 14:00:00,27.1,27.14,27.09,27.13,70000.0,27.1,27.14,27.09,27.13,70000.0
2013-07-15 14:30:00,27.12,27.17,27.1,27.15,34000.0,27.12,27.17,27.1,27.15,34000.0
2013-07-15 15:00:00,27.15,27.21,27.15,27.19,39700.0,27.15,27.21,27.15,27.19,39700.0
2013-07-15 15:30:00,27.19,27.36,27.18,27.36,165900.0,27.19,27.36,27.18,27.36,165900.0
2013-07-16 09:30:00,27.31,27.34,27.14,27.23,2927800.0,27.31,27.34,27.14,27.23,2927800.0
2013-07-16 10:00:00,27.24,27.3,27.22,27.26,96500.0,27.24,27.3,27.22,27.26,96500.0
2013-07-16 10:30:00,27.26,27.3,27.23,27.26,62800.0,27.26,27.3,27.23,27.26,62800.0
2013-07-16 11:00:00,27.26,27.3,27.2,27.28,112300.0,27.26,27.3,27.2,27.28,112300.0
2013-07-16 11:30:00,27.28,27.29,27.22,27.29,28200.0,27.28,27.29,27.22,27.29,28200.0
2013-07-16 12:00:00,27.29,27.39,27.25,27.39,130600.0,27.29,27.39,27.25,27.39,130600.0
2013-07-16 12:30:00,27.4,27.47,27.37,27.47,47100.0,27.4,27.47,27.37,27.47,47100.0
2013-07-16 13:00:00,27.47,27.48,27.42,27.44,74000.0,27.47,27.48,27.42,27.44,74000.0
2013-07-16 13:30:00,27.44,27.56,27.44,27.54,49300.0,27.44,27.56,27.44,27.54,49300.0
2013-07-16 14:00:00,27.55,27.6,27.49,27.49,52300.0,27.55,27.6,27.49,27.49,52300.0
2013-07-16 14:30:00,27.49,27.51,27.41,27.41,31000.0,27.49,27.51,27.41,27.41,31000.0
2013-07-16 15:00:00,27.39,27.42,27.32,27.42,48200.0,27.39,27.42,27.32,27.42,48200.0
2013-07-16 15:30:00,27.41,27.61,27.4,27.49,241400.0,27.41,27.61,27.4,27.49,241400.0
2013-07-17 09:30:00,27.53,27.6,27.33,27.36,43500.0,27.53,27.6,27.33,27.36,43500.0
2013-07-17 10:00:00,27.36,27.5,27.31,27.5,32400.0,27.36,27.5,27.31,27.5,32400.0
2013-07-17 10:30:00,27.48,27.54,27.37,27.4,17800.0,27.48,27.54,27.37,27.4,17800.0
2013-07-17 11:00:00,27.39,27.48,27.38,27.38,47300.0,27.39,27.48,27.38,27.38,47300.0
2013-07-17 11:30:00,27.38,27.44,27.35,27.44,37500.0,27.38,27.44,27.35,27.44,37500.0
2013-07-17 12:00:00,27.45,27.56,27.43,27.49,29900.0,27.45,27.56,27.43,27.49,29900.0
2013-07-17 12:30:00,27.5,27.52,27.47,27.49,19500.0,27.5,27.52,27.47,27.49,19500.0
2013-07-17 13:00:00,27.49,27.52,27.47,27.47,21900.0,27.49,27.52,27.47,27.47,21900.0
2013-07-17 13:30:00,27.47,27.53,27.45,27.52,18700.0,27.47,27.53,27.45,27.52,18700.0
2013-07-17 14:00:00,27.52,27.54,27.51,27.54,18300.0,27.52,27.54,27.51,27.54,18300.0
2013-07-17 14:30:00,27.53,27.54,27.45,27.48,17200.0,27.53,27.54,27.45,27.48,17200.0
2013-07-17 15:00:00,27.48,27.54,27.46,27.54,32600.0,27.48,27.54,27.46,27.54,32600.0
2013-07-17 15:30:00,27.52,27.52,27.47,27.51,58700.0,27.52,27.52,27.47,27.51,58700.0
2013-07-18 09:30:00,27.66,27.7,27.46,27.64,22600.0,27.66,27.7,27.46,27.64,22600.0
2013-07-18 10:00:00,27.6,27.85,27.58,27.85,20200.0,27.6,27.85,27.58,27.85,20200.0
2013-07-18 10:30:00,27.85,27.89,27.76,27.76,39200.0,27.85,27.89,27.76,27.76,39200.0
2013-07-18 11:00:00,27.77,27.81,27.69,27.69,36400.0,27.77,27.81,27.69,27.69,36400.0
2013-07-18 11:30:00,27.69,27.74,27.64,27.65,19300.0,27.69,27.74,27.64,27.65,19300.0
2013-07-18 12:00:00,27.65,27.71,27.61,27.64,16400.0,27.65,27.71,27.61,27.64,16400.0
2013-07-18 12:30:00,27.64,27.65,27.53,27.61,20800.0,27.64,27.65,27.53,27.61,20800.0
2013-07-18 13:00:00,27.6,27.61,27.53,27.53,17300.0,27.6,27.61,27.53,27.53,17300.0
2013-07-18 13:30:00,27.53,27.58,27.5,27.53,22800.0,27.53,27.58,27.5,27.53,22800.0
2013-07-18 14:00:00,27.54,27.55,27.48,27.48,36300.0,27.54,27.55,27.48,27.48,36300.0
2013-07-18 14:30:00,27.48,27.53,27.46,27.46,38900.0,27.48,27.53,27.46,27.46,38900.0
2013-07-18 15:00:00,27.46,27.52,27.46,27.5,39400.0,27.46,27.52,27.46,27.5,39400.0
2013-07-18 15:30:00,27.5,27.51,27.42,27.48,126300.0,27.5,27.51,27.42,27.48,126300.0
2013-07-19 09:30:00,27.33,27.52,27.3,27.36,64100.0,27.33,27.52,27.3,27.36,64100.0
2013-07-19 10:00:00,27.41,27.42,27.28,27.31,29900.0,27.41,27.42,27.28,27.31,29900.0
2013-07-19 10:30:00,27.32,27.42,27.32,27.4,24300.0,27.32,27.42,27.32,27.4,24300.0
2013-07-19 11:00:00,27.39,27.44,27.37,27.41,25200.0,27.39,27.44,27.37,27.41,25200.0
2013-07-19 11:30:00,27.4,27.42,27.3,27.38,12200.0,27.4,27.42,27.3,27.38,12200.0
2013-07-19 12:00:00,27.38,27.43,27.35,27.38,14200.0,27.38,27.43,27.35,27.38,14200.0
2013-07-19 12:30:00,27.38,27.43,27.36,27.4,9500.0,27.38,27.43,27.36,27.4,9500.0
2013-07-19 13:00:00,27.42,27.42,27.33,27.33,20600.0,27.42,27.42,27.33,27.33,20600.0
2013-07-19 13:30:00,27.34,27.41,27.34,27.38,33800.0,27.34,27.41,27.34,27.38,33800.0
2013-07-19 14:00:00,27.38,27.4,27.32,27.32,71500.0,27.38,27.4,27.32,27.32,71500.0
2013-07-19 14:30:00,27.33,27.36,27.31,27.35,24900.0,27.33,27.36,27.31,27.35,24900.0
2013-07-19 15:00:00,27.35,27.35,27.28,27.3,34900.0,27.35,27.35,27.28,27.3,34900.0
2013-07-19 15:30:00,27.29,27.33,27.24,27.33,88600.0,27.29,27.33,27.24,27.33,88600.0
2013-07-22 09:30:00,27.21,27.54,27.21,27.45,37700.0,27.21,27.54,27.21,27.45,37700.0
2013-07-22 10:00:00,27.43,27.54,27.41,27.44,11500.0,27.43,27.54,27.41,27.44,11500.0
2013-07-22 10:30:00,27.43,27.5,27.34,27.46,19700.0,27.43,27.5,27.34,27.46,19700.0
2013-07-22 11:00:00,27.47,27.54,27.46,27.53,19800.0,27.47,27.54,27.46,27.53,19800.0
2013-07-22 11:30:00,27.54,27.54,27.45,27.45,25000.0,27.54,27.54,27.45,27.45,25000.0
2013-07-22 12:00:00,27.45,27.47,27.38,27.4,25500.0,27.45,27.47,27.38,27.4,25500.0
2013-07-22 12:30:00,27.39,27.39,27.35,27.38,30900.0,27.39,27.39,27.35,27.38,30900.0
2013-07-22 13:00:00,27.38,27.39,27.28,27.3,18700.0,27.38,27.39,27.28,27.3,18700.0
2013-07-22 13:30:00,27.31,27.42,27.3,27.35,25200.0,27.31,27.42,27.3,27.35,25200.0
2013-07-22 14:00:00,27.35,27.39,27.33,27.33,20000.0,27.35,27.39,27.33,27.33,20000.0
2013-07-22 14:30:00,27.33,27.37,27.32,27.34,38300.0,27.33,27.37,27.32,27.34,38300.0
2013-07-22 15:00:00,27.34,27.36,27.28,27.35,41400.0,27.34,27.36,27.28,27.35,41400.0
2013-07-22 15:30:00,27.35,27.35,27.28,27.3,148000.0,27.35,27.35,27.28,27.3,148000.0
2013-07-23 09:30:00,27.5,27.53,27.37,27.4,57600.0,27.5,27.53,27.37,27.4,57600.0
2013-07-23 10:00:00,27.44,27.49,27.38,27.43,31100.0,27.44,27.49,27.38,27.43,31100.0
2013-07-23 10:30:00,27.43,27.44,27.35,27.4,35800.0,27.43,27.44,27.35,27.4,35800.0
2013-07-23 11:00:00,27.4,27.41,27.29,27.37,38300.0,27.4,27.41,27.29,27.37,38300.0
2013-07-23 11:30:00,27.38,27.38,27.31,27.33,35000.0,27.38,27.38,27.31,27.33,35000.0
2013-07-23 12:00:00,27.32,27.35,27.3,27.32,21900.0,27.32,27.35,27.3,27.32,21900.0
2013-07-23 12:30:00,27.32,27.34,27.3,27.31,24900.0,27.32,27.34,27.3,27.31,24900.0
2013-07-23 13:00:00,27.31,27.34,27.3,27.31,36400.0,27.31,27.34,27.3,27.31,36400.0
2013-07-23 13:30:00,27.32,27.35,27.27,27.32,50700.0,27.32,27.35,27.27,27.32,50700.0
2013-07-23 14:00:00,27.32,27.33,27.25,27.31,51600.0,27.32,27.33,27.25,27.31,51600.0
2013-07-23 14:30:00,27.32,27.33,27.21,27.22,58800.0,27.32,27.33,27.21,27.22,58800.0
2013-07-23 15:00:00,27.22,27.25,27.2,27.22,41700.0,27.22,27.25,27.2,27.22,41700.0
2013-07-23 15:30:00,27.21,27.23,27.1,27.14,116500.0,27.21,27.23,27.1,27.14,116500.0
2013-07-24 09:30:00,27.34,27.42,27.14,27.18,88700.0,27.34,27.42,27.14,27.18,88700.0
2013-07-24 10:00:00,27.19,27.2,27.05,27.12,59700.0,27.19,27.2,27.05,27.12,59700.0
2013-07-24 10:30:00,27.1,27.11,26.98,27.0,65300.0,27.1,27.11,26.98,27.0,65300.0
2013-07-24 11:00:00,27.0,27.03,26.89,26.98,54600.0,27.0,27.03,26.89,26.98,54600.0
2013-07-24 11:30:00,26.99,27.0,26.92,26.97,41500.0,26.99,27.0,26.92,26.97,41500.0
2013-07-24 12:00:00,26.96,26.99,26.78,26.86,53800.0,26.96,26.99,26.78,26.86,53800.0
2013-07-24 12:30:00,26.86,27.0,26.84,26.95,19700.0,26.86,27.0,26.84,26.95,19700.0
2013-07-24 13:00:00,26.95,26.98,26.93,26.95,17500.0,26.95,26.98,26.93,26.95,17500.0
2013-07-24 13:30:00,26.95,26.96,26.9,26.91,30000.0,26.95,26.96,26.9,26.91,30000.0
2013-07-24 14:00:00,26.93,26.98,26.9,26.93,56100.0,26.93,26.98,26.9,26.93,56100.0
2013-07-24 14:30:00,26.94,27.01,26.92,27.01,35300.0,26.94,27.01,26.92,27.01,35300.0
2013-07-24 15:00:00,27.0,27.01,26.92,27.01,50300.0,27.0,27.01,26.92,27.01,50300.0
2013-07-24 15:30:00,27.01,27.05,26.97,27.05,113100.0,27.01,27.05,26.97,27.05,113100.0
2013-07-25 09:30:00,26.95,27.0,26.47,26.95,124100.0,26.95,27.0,26.47,26.95,124100.0
2013-07-25 10:00:00,26.95,27.25,26.95,27.19,154900.0,26.95,27.25,26.95,27.19,154900.0
2013-07-25 10:30:00,27.23,27.3,26.97,27.2,71300.0,27.23,27.3,26.97,27.2,71300.0
2013-07-25 11:00:00,27.2,27.2,26.87,26.89,211300.0,27.2,27.2,26.87,26.89,211300.0
2013-07-25 11:30:00,26.9,27.27,26.9,27.25,24900.0,26.9,27.27,26.9,27.25,24900.0
2013-07-25 12:00:00,27.25,27.3,27.18,27.2,117300.0,27.25,27.3,27.18,27.2,117300.0
2013-07-25 12:30:00,27.21,27.22,27.16,27.19,40000.0,27.21,27.22,27.16,27.19,40000.0
2013-07-25 13:00:00,27.19,27.21,27.15,27.2,151400.0,27.19,27.21,27.15,27.2,151400.0
2013-07-25 13:30:00,27.2,27.2,27.13,27.15,34900.0,27.2,27.2,27.13,27.15,34900.0
2013-07-25 14:00:00,27.15,27.16,27.1,27.15,32900.0,27.15,27.16,27.1,27.15,32900.0
2013-07-25 14:30:00,27.15,27.32,27.15,27.27,34100.0,27.15,27.32,27.15,27.27,34100.0
2013-07-25 15:00:00,27.26,27.35,27.21,27.31,43700.0,27.26,27.35,27.21,27.31,43700.0
2013-07-25 15:30:00,27.31,27.37,27.26,27.34,143500.0,27.31,27.37,27.26,27.34,143500.0
2013-07-26 09:30:00,27.11,27.43,27.0,27.2,38500.0,27.11,27.43,27.0,27.2,38500.0
2013-07-26 10:00:00,27.2,27.27,27.13,27.14,17300.0,27.2,27.27,27.13,27.14,17300.0
2013-07-26 10:30:00,27.13,27.13,26.98,26.98,86100.0,27.13,27.13,26.98,26.98,86100.0
2013-07-26 11:00:00,26.99,27.03,26.86,26.86,37000.0,26.99,27.03,26.86,26.86,37000.0
2013-07-26 11:30:00,26.87,27.0,26.87,26.91,26100.0,26.87,27.0,26.87,26.91,26100.0
2013-07-26 12:00:00,26.92,26.99,26.9,26.91,29100.0,26.92,26.99,26.9,26.91,29100.0
2013-07-26 12:30:00,26.9,26.95,26.88,26.91,173700.0,26.9,26.95,26.88,26.91,173700.0
2013-07-26 13:00:00,26.91,26.92,26.84,26.91,116600.0,26.91,26.92,26.84,26.91,116600.0
2013-07-26 13:30:00,26.91,27.03,26.85,26.98,46300.0,26.91,27.03,26.85,26.98,46300.0
2013-07-26 14:00:00,26.98,27.02,26.84,26.86,111400.0,26.98,27.02,26.84,26.86,111400.0
2013-07-26 14:30:00,26.86,26.89,26.82,26.87,82800.0,26.86,26.89,26.82,26.87,82800.0
2013-07-26 15:00:00,26.86,26.95,26.84,26.9,51500.0,26.86,26.95,26.84,26.9,51500.0
2013-07-26 15:30:00,26.9,26.92,26.88,26.91,96800.0,26.9,26.92,26.88,26.91,96800.0
2013-07-29 09:30:00,26.78,27.07,26.76,26.97,39300.0,26.78,27.07,26.76,26.97,39300.0
2013-07-29 10:00:00,26.97,26.97,26.71,26.75,24200.0,26.97,26.97,26.71,26.75,24200.0
2013-07-29 10:30:00,26.76,26.84,26.72,26.79,20500.0,26.76,26.84,26.72,26.79,20500.0
2013-07-29 11:00:00,26.79,26.8,26.6,26.6,28800.0,26.79,26.8,26.6,26.6,28800.0
2013-07-29 11:30:00,26.61,26.65,26.6,26.64,9600.0,26.61,26.65,26.6,26.64,9600.0
2013-07-29 12:00:00,26.65,26.69,26.62,26.64,15400.0,26.65,26.69,26.62,26.64,15400.0
2013-07-29 12:30:00,26.65,26.78,26.65,26.76,11700.0,26.65,26.78,26.65,26.76,11700.0
2013-07-29 13:00:00,26.76,26.78,26.73,26.74,8800.0,26.76,26.78,26.73,26.74,8800.0
2013-07-29 13:30:00,26.73,26.75,26.7,26.73,8200.0,26.73,26.75,26.7,26.73,8200.0
2013-07-29 14:00:00,26.75,26.79,26.73,26.74,44900.0,26.75,26.79,26.73,26.74,44900.0
2013-07-29 14:30:00,26.74,26.79,26.72,26.72,20700.0,26.74,26.79,26.72,26.72,20700.0
2013-07-29 15:00:00,26.72,26.73,26.66,26.68,28800.0,26.72,26.73,26.66,26.68,28800.0
2013-07-29 15:30:00,26.69,26.75,26.67,26.7,76000.0,26.69,26.75,26.67,26.7,76000.0
2013-07-30 09:30:00,26.86,26.87,26.6,26.75,47600.0,26.86,26.87,26.6,26.75,47600.0
2013-07-30 10:00:00,26.75,26.8,26.72,26.8,48200.0,26.75,26.8,26.72,26.8,48200.0
2013-07-30 10:30:00,26.8,26.8,26.69,26.73,26500.0,26.8,26.8,26.69,26.73,26500.0
2013-07-30 11:00:00,26.75,26.8,26.74,26.8,21100.0,26.75,26.8,26.74,26.8,21100.0
2013-07-30 11:30:00,26.8,26.86,26.79,26.79,33700.0,26.8,26.86,26.79,26.79,33700.0
2013-07-30 12:00:00,26.8,26.83,26.75,26.76,17000.0,26.8,26.83,26.75,26.76,17000.0
2013-07-30 12:30:00,26.76,26.81,26.76,26.79,13500.0,26.76,26.81,26.76,26.79,13500.0
2013-07-30 13:00:00,26.8,26.81,26.7,26.7,15200.0,26.8,26.81,26.7,26.7,15200.0
2013-07-30 13:30:00,26.7,26.73,26.63,26.73,17900.0,26.7,26.73,26.63,26.73,17900.0
2013-07-30 14:00:00,26.71,26.75,26.68,26.75,17100.0,26.71,26.75,26.68,26.75,17100.0
2013-07-30 14:30:00,26.75,26.75,26.71,26.71,22800.0,26.75,26.75,26.71,26.71,22800.0
2013-07-30 15:00:00,26.72,26.79,26.72,26.75,37400.0,26.72,26.79,26.72,26.75,37400.0
2013-07-30 15:30:00,26.75,26.79,26.71,26.72,117200.0,26.75,26.79,26.71,26.72,117200.0
2013-07-31 09:30:00,26.77,26.88,26.63,26.81,29900.0,26.77,26.88,26.63,26.81,29900.0
2013-07-31 10:00:00,26.8,26.99,26.76,26.97,97100.0,26.8,26.99,26.76,26.97,97100.0
2013-07-31 10:30:00,26.97,27.04,26.93,27.03,20900.0,26.97,27.04,26.93,27.03,20900.0
2013-07-31 11:00:00,27.03,27.04,26.95,26.97,19000.0,27.03,27.04,26.95,26.97,19000.0
2013-07-31 11:30:00,26.97,27.01,26.93,27.01,8800.0,26.97,27.01,26.93,27.01,8800.0
2013-07-31 12:00:00,27.01,27.06,26.99,26.99,8400.0,27.01,27.06,26.99,26.99,8400.0
2013-07-31 12:30:00,26.97,26.99,26.95,26.96,7000.0,26.97,26.99,26.95,26.96,7000.0
2013-07-31 13:00:00,26.97,27.0,26.96,27.0,7200.0,26.97,27.0,26.96,27.0,7200.0
2013-07-31 13:30:00,27.0,27.08,27.0,27.06,19400.0,27.0,27.08,27.0,27.06,19400.0
2013-07-31 14:00:00,27.08,27.16,27.02,27.14,26800.0,27.08,27.16,27.02,27.14,26800.0
2013-07-31 14:30:00,27.15,27.31,27.15,27.29,42600.0,27.15,27.31,27.15,27.29,42600.0
2013-07-31 15:00:00,27.28,27.31,27.23,27.31,39500.0,27.28,27.31,27.23,27.31,39500.0
2013-07-31 15:30:00,27.3,27.31,27.08,27.08,186700.0,27.3,27.31,27.08,27.08,186700.0
2013-08-01 09:30:00,27.17,27.91,27.17,27.82,137300.0,27.17,27.91,27.17,27.82,137300.0
2013-08-01 10:00:00,27.78,27.98,27.74,27.89,97600.0,27.78,27.98,27.74,27.89,97600.0
2013-08-01 10:30:00,27.89,28.0,27.86,28.0,58900.0,27.89,28.0,27.86,28.0,58900.0
2013-08-01 11:00:00,28.0,28.0,27.93,27.96,83500.0,28.0,28.0,27.93,27.96,83500.0
2013-08-01 11:30:00,27.96,27.99,27.75,27.75,44400.0,27.96,27.99,27.75,27.75,44400.0
2013-08-01 12:00:00,27.76,27.76,27.64,27.74,42900.0,27.76,27.76,27.64,27.74,42900.0
2013-08-01 12:30:00,27.73,27.75,27.68,27.73,30200.0,27.73,27.75,27.68,27.73,30200.0
2013-08-01 13:00:00,27.74,27.74,27.65,27.67,24200.0,27.74,27.74,27.65,27.67,24200.0
2013-08-01 13:30:00,27.67,27.75,27.63,27.75,47100.0,27.67,27.75,27.63,27.75,47100.0
2013-08-01 14:00:00,27.75,27.75,27.63,27.71,41300.0,27.75,27.75,27.63,27.71,41300.0
2013-08-01 14:30:00,27.71,27.75,27.69,27.73,68800.0,27.71,27.75,27.69,27.73,68800.0
2013-08-01 15:00:00,27.73,27.75,27.71,27.75,71900.0,27.73,27.75,27.71,27.75,71900.0
2013-08-01 15:30:00,27.74,27.75,27.7,27.72,269000.0,27.74,27.75,27.7,27.72,269000.0
2013-08-02 09:30:00,27.56,27.68,27.42,27.42,87100.0,27.56,27.68,27.42,27.42,87100.0
2013-08-02 10:00:00,27.42,27.46,27.26,27.43,48100.0,27.42,27.46,27.26,27.43,48100.0
2013-08-02 10:30:00,27.42,27.43,27.23,27.24,22400.0,27.42,27.43,27.23,27.24,22400.0
2013-08-02 11:00:00,27.25,27.26,27.1,27.23,73900.0,27.25,27.26,27.1,27.23,73900.0
2013-08-02 11:30:00,27.23,27.24,27.17,27.19,25400.0,27.23,27.24,27.17,27.19,25400.0
2013-08-02 12:00:00,27.2,27.27,27.19,27.19,18500.0,27.2,27.27,27.19,27.19,18500.0
2013-08-02 12:30:00,27.19,27.23,27.14,27.16,37100.0,27.19,27.23,27.14,27.16,37100.0
2013-08-02 13:00:00,27.17,27.26,27.16,27.24,17600.0,27.17,27.26,27.16,27.24,17600.0
2013-08-02 13:30:00,27.24,27.24,27.16,27.17,17000.0,27.24,27.24,27.16,27.17,17000.0
2013-08-02 14:00:00,27.17,27.24,27.17,27.21,25300.0,27.17,27.24,27.17,27.21,25300.0
2013-08-02 14:30:00,27.22,27.39,27.2,27.34,67000.0,27.22,27.39,27.2,27.34,67000.0
2013-08-02 15:00:00,27.34,27.37,27.28,27.3,65900.0,27.34,27.37,27.28,27.3,65900.0
2013-08-02 15:30:00,27.3,27.33,27.29,27.31,150400.0,27.3,27.33,27.29,27.31,150400.0
2013-08-05 09:30:00,27.36,27.64,27.23,27.6,133700.0,27.36,27.64,27.23,27.6,133700.0
2013-08-05 10:00:00,27.6,27.61,27.48,27.54,16600.0,27.6,27.61,27.48,27.54,16600.0
2013-08-05 10:30:00,27.56,27.68,27.56,27.64,31600.0,27.56,27.68,27.56,27.64,31600.0
2013-08-05 11:00:00,27.62,27.65,27.59,27.65,22100.0,27.62,27.65,27.59,27.65,22100.0
2013-08-05 11:30:00,27.64,27.64,27.55,27.56,5700.0,27.64,27.64,27.55,27.56,5700.0
2013-08-05 12:00:00,27.56,27.61,27.54,27.54,18800.0,27.56,27.61,27.54,27.54,18800.0
2013-08-05 12:30:00,27.52,27.53,27.45,27.45,7600.0,27.52,27.53,27.45,27.45,7600.0
2013-08-05 13:00:00,27.46,27.46,27.42,27.45,9700.0,27.46,27.46,27.42,27.45,9700.0
2013-08-05 13:30:00,27.48,27.53,27.45,27.51,25000.0,27.48,27.53,27.45,27.51,25000.0
2013-08-05 14:00:00,27.51,27.57,27.49,27.57,22700.0,27.51,27.57,27.49,27.57,22700.0
2013-08-05 14:30:00,27.55,27.59,27.53,27.55,34600.0,27.55,27.59,27.53,27.55,34600.0
2013-08-05 15:00:00,27.55,27.56,27.5,27.55,17400.0,27.55,27.56,27.5,27.55,17400.0
2013-08-05 15:30:00,27.55,27.58,27.53,27.57,92500.0,27.55,27.58,27.53,27.57,92500.0
2013-08-06 09:30:00,27.41,27.54,27.25,27.29,25200.0,27.41,27.54,27.25,27.29,25200.0
2013-08-06 10:00:00,27.3,27.35,27.23,27.23,25700.0,27.3,27.35,27.23,27.23,25700.0
2013-08-06 10:30:00,27.22,27.22,27.06,27.06,17800.0,27.22,27.22,27.06,27.06,17800.0
2013-08-06 11:00:00,27.04,27.18,27.02,27.18,18800.0,27.04,27.18,27.02,27.18,18800.0
2013-08-06 11:30:00,27.16,27.17,27.15,27.16,5500.0,27.16,27.17,27.15,27.16,5500.0
2013-08-06 12:00:00,27.18,27.18,27.05,27.08,24800.0,27.18,27.18,27.05,27.08,24800.0
2013-08-06 12:30:00,27.08,27.09,27.06,27.07,11600.0,27.08,27.09,27.06,27.07,11600.0
2013-08-06 13:00:00,27.07,27.09,27.06,27.07,11900.0,27.07,27.09,27.06,27.07,11900.0
2013-08-06 13:30:00,27.09,27.09,27.03,27.08,12500.0,27.09,27.09,27.03,27.08,12500.0
2013-08-06 14:00:00,27.07,27.07,27.03,27.05,17600.0,27.07,27.07,27.03,27.05,17600.0
2013-08-06 14:30:00,27.05,27.06,26.99,27.0,15900.0,27.05,27.06,26.99,27.0,15900.0
2013-08-06 15:00:00,27.01,27.11,27.0,27.11,22400.0,27.01,27.11,27.0,27.11,22400.0
2013-08-06 15:30:00,27.11,27.11,26.99,27.03,57200.0,27.11,27.11,26.99,27.03,57200.0
2013-08-07 09:30:00,26.97,27.04,26.69,26.69,67700.0,26.97,27.04,26.69,26.69,67700.0
2013-08-07 10:00:00,26.71,26.75,26.62,26.69,25800.0,26.71,26.75,26.62,26.69,25800.0
2013-08-07 10:30:00,26.68,26.86,26.68,26.85,16400.0,26.68,26.86,26.68,26.85,16400.0
2013-08-07 11:00:00,26.84,26.91,26.8,26.8,28300.0,26.84,26.91,26.8,26.8,28300.0
2013-08-07 11:30:00,26.8,26.87,26.8,26.87,10400.0,26.8,26.87,26.8,26.87,10400.0
2013-08-07 12:00:00,26.87,26.89,26.74,26.76,29800.0,26.87,26.89,26.74,26.76,29800.0
2013-08-07 12:30:00,26.76,26.79,26.74,26.76,18000.0,26.76,26.79,26.74,26.76,18000.0
2013-08-07 13:00:00,26.76,26.83,26.73,26.82,21200.0,26.76,26.83,26.73,26.82,21200.0
2013-08-07 13:30:00,26.83,26.88,26.83,26.88,11200.0,26.83,26.88,26.83,26.88,11200.0
2013-08-07 14:00:00,26.88,26.88,26.8,26.83,18600.0,26.88,26.88,26.8,26.83,18600.0
2013-08-07 14:30:00,26.84,26.95,26.83,26.95,14500.0,26.84,26.95,26.83,26.95,14500.0
2013-08-07 15:00:00,26.94,26.97,26.91,26.94,22700.0,26.94,26.97,26.91,26.94,22700.0
2013-08-07 15:30:00,26.95,27.0,26.9,26.92,93500.0,26.95,27.0,26.9,26.92,93500.0
2013-08-08 09:30:00,27.11,27.28,27.08,27.16,16200.0,27.11,27.28,27.08,27.16,16200.0
2013-08-08 10:00:00,27.16,27.17,26.99,27.04,9900.0,27.16,27.17,26.99,27.04,9900.0
2013-08-08 10:30:00,27.05,27.05,26.97,27.0,17300.0,27.05,27.05,26.97,27.0,17300.0
2013-08-08 11:00:00,27.0,27.03,26.98,27.03,21300.0,27.0,27.03,26.98,27.03,21300.0
2013-08-08 11:30:00,27.03,27.2,27.02,27.2,18500.0,27.03,27.2,27.02,27.2,18500.0
2013-08-08 12:00:00,27.2,27.28,27.19,27.26,5900.0,27.2,27.28,27.19,27.26,5900.0
2013-08-08 12:30:00,27.26,27.27,27.25,27.26,6300.0,27.26,27.27,27.25,27.26,6300.0
2013-08-08 13:00:00,27.26,27.29,27.19,27.23,17000.0,27.26,27.29,27.19,27.23,17000.0
2013-08-08 13:30:00,27.24,27.24,27.15,27.18,29300.0,27.24,27.24,27.15,27.18,29300.0
2013-08-08 14:00:00,27.18,27.24,27.16,27.24,17500.0,27.18,27.24,27.16,27.24,17500.0
2013-08-08 14:30:00,27.26,27.26,27.22,27.24,11900.0,27.26,27.26,27.22,27.24,11900.0
2013-08-08 15:00:00,27.24,27.25,27.2,27.24,35200.0,27.24,27.25,27.2,27.24,35200.0
2013-08-08 15:30:00,27.25,27.29,27.22,27.22,63900.0,27.25,27.29,27.22,27.22,63900.0
2013-08-09 09:30:00,27.24,27.4,27.13,27.39,11400.0,27.24,27.4,27.13,27.39,11400.0
2013-08-09 10:00:00,27.37,27.39,27.2,27.27,11900.0,27.37,27.39,27.2,27.27,11900.0
2013-08-09 10:30:00,27.29,27.33,27.2,27.2,7900.0,27.29,27.33,27.2,27.2,7900.0
2013-08-09 11:00:00,27.21,27.21,26.95,26.95,20500.0,27.21,27.21,26.95,26.95,20500.0
2013-08-09 11:30:00,26.96,27.03,26.91,26.91,68600.0,26.96,27.03,26.91,26.91,68600.0
2013-08-09 12:00:00,26.93,27.09,26.93,27.09,21200.0,26.93,27.09,26.93,27.09,21200.0
2013-08-09 12:30:00,27.08,27.22,27.08,27.22,5900.0,27.08,27.22,27.08,27.22,5900.0
2013-08-09 13:00:00,27.21,27.24,27.2,27.24,4200.0,27.21,27.24,27.2,27.24,4200.0
2013-08-09 13:30:00,27.24,27.27,27.24,27.26,7300.0,27.24,27.27,27.24,27.26,7300.0
2013-08-09 14:00:00,27.26,27.26,27.2,27.22,5400.0,27.26,27.26,27.2,27.22,5400.0
2013-08-09 14:30:00,27.21,27.23,27.14,27.19,11000.0,27.21,27.23,27.14,27.19,11000.0
2013-08-09 15:00:00,27.18,27.23,27.17,27.2,10200.0,27.18,27.23,27.17,27.2,10200.0
2013-08-09 15:30:00,27.18,27.19,27.05,27.05,80900.0,27.18,27.19,27.05,27.05,80900.0
2013-08-12 09:30:00,26.97,27.4,26.95,27.35,19200.0,26.97,27.4,26.95,27.35,19200.0
2013-08-12 10:00:00,27.37,27.48,27.33,27.41,29900.0,27.37,27.48,27.33,27.41,29900.0
2013-08-12 10:30:00,27.41,27.65,27.41,27.6,49300.0,27.41,27.65,27.41,27.6,49300.0
2013-08-12 11:00:00,27.61,27.61,27.44,27.5,50600.0,27.61,27.61,27.44,27.5,50600.0
2013-08-12 11:30:00,27.5,27.65,27.49,27.65,52900.0,27.5,27.65,27.49,27.65,52900.0
2013-08-12 12:00:00,27.64,27.64,27.49,27.49,11400.0,27.64,27.64,27.49,27.49,11400.0
2013-08-12 12:30:00,27.48,27.55,27.48,27.53,12700.0,27.48,27.55,27.48,27.53,12700.0
2013-08-12 13:00:00,27.55,27.58,27.46,27.47,20000.0,27.55,27.58,27.46,27.47,20000.0
2013-08-12 13:30:00,27.46,27.53,27.46,27.5,8500.0,27.46,27.53,27.46,27.5,8500.0
2013-08-12 14:00:00,27.5,27.52,27.48,27.48,16000.0,27.5,27.52,27.48,27.48,16000.0
2013-08-12 14:30:00,27.48,27.54,27.46,27.48,15000.0,27.48,27.54,27.46,27.48,15000.0
2013-08-12 15:00:00,27.49,27.56,27.49,27.51,22700.0,27.49,27.56,27.49,27.51,22700.0
2013-08-12 15:30:00,27.5,27.55,27.5,27.55,78200.0,27.5,27.55,27.5,27.55,78200.0
2013-08-13 09:30:00,27.53,27.73,27.48,27.66,28000.0,27.53,27.73,27.48,27.66,28000.0
2013-08-13 10:00:00,27.68,27.72,27.58,27.72,67700.0,27.68,27.72,27.58,27.72,67700.0
2013-08-13 10:30:00,27.72,27.77,27.66,27.71,40700.0,27.72,27.77,27.66,27.71,40700.0
2013-08-13 11:00:00,27.74,27.83,27.72,27.82,21400.0,27.74,27.83,27.72,27.82,21400.0
2013-08-13 11:30:00,27.83,28.05,27.83,27.95,67000.0,27.83,28.05,27.83,27.95,67000.0
2013-08-13 12:00:00,27.93,28.21,27.93,28.09,91300.0,27.93,28.21,27.93,28.09,91300.0
2013-08-13 12:30:00,28.09,28.16,28.04,28.05,51500.0,28.09,28.16,28.04,28.05,51500.0
2013-08-13 13:00:00,28.05,28.28,28.05,28.05,105900.0,28.05,28.28,28.05,28.05,105900.0
2013-08-13 13:30:00,28.05,28.15,28.05,28.09,54200.0,28.05,28.15,28.05,28.09,54200.0
2013-08-13 14:00:00,28.09,28.12,28.0,28.03,31600.0,28.09,28.12,28.0,28.03,31600.0
2013-08-13 14:30:00,28.03,28.1,28.0,28.08,42700.0,28.03,28.1,28.0,28.08,42700.0
2013-08-13 15:00:00,28.07,28.11,28.04,28.09,33900.0,28.07,28.11,28.04,28.09,33900.0
2013-08-13 15:30:00,28.09,28.14,28.07,28.11,97800.0,28.09,28.14,28.07,28.11,97800.0
2013-08-14 09:30:00,28.02,28.15,27.81,27.87,25600.0,28.02,28.15,27.81,27.87,25600.0
2013-08-14 10:00:00,27.88,27.88,27.73,27.8,118700.0,27.88,27.88,27.73,27.8,118700.0
2013-08-14 10:30:00,27.8,27.82,27.71,27.76,21800.0,27.8,27.82,27.71,27.76,21800.0
2013-08-14 11:00:00,27.77,27.77,27.62,27.63,17100.0,27.77,27.77,27.62,27.63,17100.0
2013-08-14 11:30:00,27.61,27.8,27.61,27.72,28700.0,27.61,27.8,27.61,27.72,28700.0
2013-08-14 12:00:00,27.73,27.84,27.73,27.8,15300.0,27.73,27.84,27.73,27.8,15300.0
2013-08-14 12:30:00,27.82,27.82,27.78,27.81,7300.0,27.82,27.82,27.78,27.81,7300.0
2013-08-14 13:00:00,27.82,27.84,27.76,27.76,7400.0,27.82,27.84,27.76,27.76,7400.0
2013-08-14 13:30:00,27.76,27.81,27.75,27.8,7700.0,27.76,27.81,27.75,27.8,7700.0
2013-08-14 14:00:00,27.81,27.85,27.78,27.82,6500.0,27.81,27.85,27.78,27.82,6500.0
2013-08-14 14:30:00,27.82,27.83,27.73,27.75,13400.0,27.82,27.83,27.73,27.75,13400.0
2013-08-14 15:00:00,27.78,27.84,27.76,27.78,19100.0,27.78,27.84,27.76,27.78,19100.0
2013-08-14 15:30:00,27.77,27.77,27.68,27.69,97300.0,27.77,27.77,27.68,27.69,97300.0
2013-08-15 09:30:00,27.38,27.66,27.31,27.53,151700.0,27.38,27.66,27.31,27.53,151700.0
2013-08-15 10:00:00,27.48,27.63,27.38,27.58,107300.0,27.48,27.63,27.38,27.58,107300.0
2013-08-15 10:30:00,27.57,27.57,27.3,27.4,9600.0,27.57,27.57,27.3,27.4,9600.0
2013-08-15 11:00:00,27.41,27.45,27.37,27.37,9900.0,27.41,27.45,27.37,27.37,9900.0
2013-08-15 11:30:00,27.38,27.38,27.24,27.25,14300.0,27.38,27.38,27.24,27.25,14300.0
2013-08-15 12:00:00,27.25,27.31,27.22,27.28,19600.0,27.25,27.31,27.22,27.28,19600.0
2013-08-15 12:30:00,27.27,27.27,27.21,27.25,61100.0,27.27,27.27,27.21,27.25,61100.0
2013-08-15 13:00:00,27.25,27.26,27.19,27.23,41200.0,27.25,27.26,27.19,27.23,41200.0
2013-08-15 13:30:00,27.24,27.26,27.21,27.25,24700.0,27.24,27.26,27.21,27.25,24700.0
2013-08-15 14:00:00,27.26,27.26,27.18,27.22,34400.0,27.26,27.26,27.18,27.22,34400.0
2013-08-15 14:30:00,27.23,27.27,27.22,27.25,55900.0,27.23,27.27,27.22,27.25,55900.0
2013-08-15 15:00:00,27.24,27.25,27.07,27.1,57600.0,27.24,27.25,27.07,27.1,57600.0
2013-08-15 15:30:00,27.1,27.3,27.08,27.23,220900.0,27.1,27.3,27.08,27.23,220900.0
2013-08-16 09:30:00,27.47,27.47,27.03,27.13,71600.0,27.47,27.47,27.03,27.13,71600.0
2013-08-16 10:00:00,27.17,27.23,27.02,27.11,23400.0,27.17,27.23,27.02,27.11,23400.0
2013-08-16 10:30:00,27.1,27.21,27.05,27.16,14600.0,27.1,27.21,27.05,27.16,14600.0
2013-08-16 11:00:00,27.16,27.21,27.05,27.06,11200.0,27.16,27.21,27.05,27.06,11200.0
2013-08-16 11:30:00,27.04,27.11,27.02,27.02,13200.0,27.04,27.11,27.02,27.02,13200.0
2013-08-16 12:00:00,27.05,27.1,27.03,27.03,7500.0,27.05,27.1,27.03,27.03,7500.0
2013-08-16 12:30:00,27.05,27.08,26.97,27.0,27100.0,27.05,27.08,26.97,27.0,27100.0
2013-08-16 13:00:00,27.01,27.02,26.78,26.98,155300.0,27.01,27.02,26.78,26.98,155300.0
2013-08-16 13:30:00,26.99,27.09,26.96,27.09,29800.0,26.99,27.09,26.96,27.09,29800.0
2013-08-16 14:00:00,27.09,27.1,27.0,27.03,21200.0,27.09,27.1,27.0,27.03,21200.0
2013-08-16 14:30:00,27.03,27.04,26.98,26.99,20100.0,27.03,27.04,26.98,26.99,20100.0
2013-08-16 15:00:00,26.98,27.06,26.98,27.04,22600.0,26.98,27.06,26.98,27.04,22600.0
2013-08-16 15:30:00,27.04,27.11,27.03,27.06,68600.0,27.04,27.11,27.03,27.06,68600.0
2013-08-19 09:30:00,27.02,27.07,26.83,26.96,17800.0,27.02,27.07,26.83,26.96,17800.0
2013-08-19 10:00:00,26.98,27.26,26.98,27.22,80700.0,26.98,27.26,26.98,27.22,80700.0
2013-08-19 10:30:00,27.22,27.3,27.14,27.14,40200.0,27.22,27.3,27.14,27.14,40200.0
2013-08-19 11:00:00,27.14,27.24,27.14,27.24,14100.0,27.14,27.24,27.14,27.24,14100.0
2013-08-19 11:30:00,27.22,27.27,27.14,27.17,12600.0,27.22,27.27,27.14,27.17,12600.0
2013-08-19 12:00:00,27.17,27.19,27.14,27.15,20300.0,27.17,27.19,27.14,27.15,20300.0
2013-08-19 12:30:00,27.14,27.17,27.09,27.16,16000.0,27.14,27.17,27.09,27.16,16000.0
2013-08-19 13:00:00,27.15,27.18,27.11,27.12,20700.0,27.15,27.18,27.11,27.12,20700.0
2013-08-19 13:30:00,27.11,27.11,27.04,27.06,4800.0,27.11,27.11,27.04,27.06,4800.0
2013-08-19 14:00:00,27.06,27.06,26.95,26.96,13600.0,27.06,27.06,26.95,26.96,13600.0
2013-08-19 14:30:00,26.95,26.95,26.84,26.85,20600.0,26.95,26.95,26.84,26.85,20600.0
2013-08-19 15:00:00,26.84,26.84,26.73,26.82,37100.0,26.84,26.84,26.73,26.82,37100.0
2013-08-19 15:30:00,26.82,26.83,26.74,26.8,61600.0,26.82,26.83,26.74,26.8,61600.0
2013-08-20 09:30:00,26.86,26.96,26.68,26.77,16000.0,26.86,26.96,26.68,26.77,16000.0
2013-08-20 10:00:00,26.78,26.8,26.68,26.71,19000.0,26.78,26.8,26.68,26.71,19000.0
2013-08-20 10:30:00,26.71,26.83,26.71,26.77,20000.0,26.71,26.83,26.71,26.77,20000.0
2013-08-20 11:00:00,26.76,26.82,26.75,26.78,13100.0,26.76,26.82,26.75,26.78,13100.0
2013-08-20 11:30:00,26.8,26.95,26.79,26.94,22000.0,26.8,26.95,26.79,26.94,22000.0
2013-08-20 12:00:00,26.93,27.03,26.91,26.94,17400.0,26.93,27.03,26.91,26.94,17400.0
2013-08-20 12:30:00,26.95,26.95,26.86,26.93,13100.0,26.95,26.95,26.86,26.93,13100.0
2013-08-20 13:00:00,26.93,26.97,26.88,26.88,10700.0,26.93,26.97,26.88,26.88,10700.0
2013-08-20 13:30:00,26.86,26.92,26.85,26.89,8300.0,26.86,26.92,26.85,26.89,8300.0
2013-08-20 14:00:00,26.89,26.92,26.81,26.84,15200.0,26.89,26.92,26.81,26.84,15200.0
2013-08-20 14:30:00,26.84,26.91,26.84,26.87,25000.0,26.84,26.91,26.84,26.87,25000.0
2013-08-20 15:00:00,26.87,26.95,26.87,26.94,30100.0,26.87,26.95,26.87,26.94,30100.0
2013-08-20 15:30:00,26.93,26.96,26.9,26.91,61300.0,26.93,26.96,26.9,26.91,61300.0
2013-08-21 09:30:00,26.81,26.85,26.69,26.77,9600.0,26.81,26.85,26.69,26.77,9600.0
2013-08-21 10:00:00,26.77,27.0,26.77,26.84,29900.0,26.77,27.0,26.77,26.84,29900.0
2013-08-21 10:30:00,26.84,27.01,26.83,26.96,16700.0,26.84,27.01,26.83,26.96,16700.0
2013-08-21 11:00:00,26.96,27.13,26.92,27.07,60100.0,26.96,27.13,26.92,27.07,60100.0
2013-08-21 11:30:00,27.07,27.1,26.96,27.04,39300.0,27.07,27.1,26.96,27.04,39300.0
2013-08-21 12:00:00,27.04,27.11,27.02,27.1,15900.0,27.04,27.11,27.02,27.1,15900.0
2013-08-21 12:30:00,27.11,27.11,27.04,27.06,12400.0,27.11,27.11,27.04,27.06,12400.0
2013-08-21 13:00:00,27.05,27.08,27.02,27.07,11500.0,27.05,27.08,27.02,27.07,11500.0
2013-08-21 13:30:00,27.05,27.1,27.05,27.1,7300.0,27.05,27.1,27.05,27.1,7300.0
2013-08-21 14:00:00,27.09,27.09,26.87,27.0,28800.0,27.09,27.09,26.87,27.0,28800.0
2013-08-21 14:30:00,27.02,27.26,27.02,27.19,11800.0,27.02,27.26,27.02,27.19,11800.0
2013-08-21 15:00:00,27.19,27.19,27.06,27.06,19800.0,27.19,27.19,27.06,27.06,19800.0
2013-08-21 15:30:00,27.08,27.1,26.84,26.84,76600.0,27.08,27.1,26.84,26.84,76600.0
2013-08-22 09:30:00,26.93,27.2,26.8,27.16,32400.0,26.93,27.2,26.8,27.16,32400.0
2013-08-22 10:00:00,27.15,27.22,27.05,27.09,31400.0,27.15,27.22,27.05,27.09,31400.0
2013-08-22 10:30:00,27.08,27.2,27.08,27.19,20500.0,27.08,27.2,27.08,27.19,20500.0
2013-08-22 11:00:00,27.19,27.2,27.07,27.08,22300.0,27.19,27.2,27.07,27.08,22300.0
2013-08-22 11:30:00,27.07,27.14,27.07,27.12,11600.0,27.07,27.14,27.07,27.12,11600.0
2013-08-22 12:00:00,27.12,27.15,27.12,27.13,5200.0,27.12,27.15,27.12,27.13,5200.0
2013-08-22 12:30:00,27.13,27.13,27.13,27.13,0.0,27.13,27.13,27.13,27.13,0.0
2013-08-22 13:00:00,27.13,27.13,27.13,27.13,0.0,27.13,27.13,27.13,27.13,0.0
2013-08-22 13:30:00,27.13,27.13,27.13,27.13,0.0,27.13,27.13,27.13,27.13,0.0
2013-08-22 14:00:00,27.13,27.13,27.13,27.13,200.0,27.13,27.13,27.13,27.13,200.0
2013-08-22 14:30:00,27.13,27.13,27.13,27.13,0.0,27.13,27.13,27.13,27.13,0.0
2013-08-22 15:00:00,27.3,27.65,27.15,27.24,9300.0,27.3,27.65,27.15,27.24,9300.0
2013-08-22 15:30:00,27.24,27.29,27.16,27.22,59000.0,27.24,27.29,27.16,27.22,59000.0
2013-08-23 09:30:00,27.26,27.63,27.22,27.44,60800.0,27.26,27.63,27.22,27.44,60800.0
2013-08-23 10:00:00,27.4,27.5,27.26,27.28,30700.0,27.4,27.5,27.26,27.28,30700.0
2013-08-23 10:30:00,27.28,27.35,27.28,27.34,7200.0,27.28,27.35,27.28,27.34,7200.0
2013-08-23 11:00:00,27.33,27.34,27.21,27.23,8800.0,27.33,27.34,27.21,27.23,8800.0
2013-08-23 11:30:00,27.23,27.33,27.23,27.28,23200.0,27.23,27.33,27.23,27.28,23200.0
2013-08-23 12:00:00,27.3,27.31,27.24,27.27,8300.0,27.3,27.31,27.24,27.27,8300.0
2013-08-23 12:30:00,27.26,27.32,27.26,27.31,7500.0,27.26,27.32,27.26,27.31,7500.0
2013-08-23 13:00:00,27.27,27.29,27.19,27.23,6200.0,27.27,27.29,27.19,27.23,6200.0
2013-08-23 13:30:00,27.2,27.31,27.2,27.28,9100.0,27.2,27.31,27.2,27.28,9100.0
2013-08-23 14:00:00,27.29,27.33,27.26,27.31,9600.0,27.29,27.33,27.26,27.31,9600.0
2013-08-23 14:30:00,27.33,27.37,27.32,27.37,9200.0,27.33,27.37,27.32,27.37,9200.0
2013-08-23 15:00:00,27.36,27.48,27.34,27.47,27100.0,27.36,27.48,27.34,27.47,27100.0
2013-08-23 15:30:00,27.46,27.52,27.39,27.39,98400.0,27.46,27.52,27.39,27.39,98400.0
2013-08-26 09:30:00,27.39,27.4,27.23,27.32,12300.0,27.39,27.4,27.23,27.32,12300.0
2013-08-26 10:00:00,27.37,27.55,27.37,27.46,9300.0,27.37,27.55,27.37,27.46,9300.0
2013-08-26 10:30:00,27.46,27.5,27.43,27.5,25200.0,27.46,27.5,27.43,27.5,25200.0
2013-08-26 11:00:00,27.47,27.57,27.4,27.41,15300.0,27.47,27.57,27.4,27.41,15300.0
2013-08-26 11:30:00,27.45,27.45,27.38,27.42,5300.0,27.45,27.45,27.38,27.42,5300.0
2013-08-26 12:00:00,27.41,27.49,27.38,27.49,8000.0,27.41,27.49,27.38,27.49,8000.0
2013-08-26 12:30:00,27.49,27.59,27.48,27.51,14200.0,27.49,27.59,27.48,27.51,14200.0
2013-08-26 13:00:00,27.5,27.57,27.49,27.52,6700.0,27.5,27.57,27.49,27.52,6700.0
2013-08-26 13:30:00,27.52,27.52,27.45,27.45,6200.0,27.52,27.52,27.45,27.45,6200.0
2013-08-26 14:00:00,27.45,27.5,27.44,27.45,12700.0,27.45,27.5,27.44,27.45,12700.0
2013-08-26 14:30:00,27.45,27.47,27.37,27.46,10500.0,27.45,27.47,27.37,27.46,10500.0
2013-08-26 15:00:00,27.46,27.48,27.2,27.27,19900.0,27.46,27.48,27.2,27.27,19900.0
2013-08-26 15:30:00,27.27,27.35,27.25,27.3,43900.0,27.27,27.35,27.25,27.3,43900.0
2013-08-27 09:30:00,26.97,27.07,26.82,26.92,16700.0,26.97,27.07,26.82,26.92,16700.0
2013-08-27 10:00:00,26.93,26.96,26.81,26.85,22400.0,26.93,26.96,26.81,26.85,22400.0
2013-08-27 10:30:00,26.83,26.92,26.8,26.88,24700.0,26.83,26.92,26.8,26.88,24700.0
2013-08-27 11:00:00,26.91,26.97,26.86,26.97,18300.0,26.91,26.97,26.86,26.97,18300.0
2013-08-27 11:30:00,26.96,27.0,26.89,27.0,15900.0,26.96,27.0,26.89,27.0,15900.0
2013-08-27 12:00:00,27.0,27.0,26.82,26.84,22900.0,27.0,27.0,26.82,26.84,22900.0
2013-08-27 12:30:00,26.84,26.91,26.75,26.83,84900.0,26.84,26.91,26.75,26.83,84900.0
2013-08-27 13:00:00,26.84,26.86,26.64,26.65,38700.0,26.84,26.86,26.64,26.65,38700.0
2013-08-27 13:30:00,26.65,26.69,26.55,26.55,31100.0,26.65,26.69,26.55,26.55,31100.0
2013-08-27 14:00:00,26.55,26.56,26.38,26.5,59000.0,26.55,26.56,26.38,26.5,59000.0
2013-08-27 14:30:00,26.5,26.57,26.44,26.49,26400.0,26.5,26.57,26.44,26.49,26400.0
2013-08-27 15:00:00,26.49,26.53,26.44,26.46,34600.0,26.49,26.53,26.44,26.46,34600.0
2013-08-27 15:30:00,26.47,26.51,26.35,26.35,127000.0,26.47,26.51,26.35,26.35,127000.0
2013-08-28 09:30:00,26.43,26.6,26.36,26.42,49700.0,26.43,26.6,26.36,26.42,49700.0
2013-08-28 10:00:00,26.45,26.54,26.42,26.5,51200.0,26.45,26.54,26.42,26.5,51200.0
2013-08-28 10:30:00,26.52,26.56,26.47,26.49,22700.0,26.52,26.56,26.47,26.49,22700.0
2013-08-28 11:00:00,26.49,26.53,26.47,26.47,22500.0,26.49,26.53,26.47,26.47,22500.0
2013-08-28 11:30:00,26.46,26.53,26.45,26.49,18900.0,26.46,26.53,26.45,26.49,18900.0
2013-08-28 12:00:00,26.49,26.51,26.46,26.5,10900.0,26.49,26.51,26.46,26.5,10900.0
2013-08-28 12:30:00,26.5,26.53,26.49,26.5,31500.0,26.5,26.53,26.49,26.5,31500.0
2013-08-28 13:00:00,26.51,26.53,26.49,26.5,21600.0,26.51,26.53,26.49,26.5,21600.0
2013-08-28 13:30:00,26.5,26.54,26.45,26.54,26500.0,26.5,26.54,26.45,26.54,26500.0
2013-08-28 14:00:00,26.55,26.56,26.44,26.49,27300.0,26.55,26.56,26.44,26.49,27300.0
2013-08-28 14:30:00,26.5,26.52,26.46,26.48,37700.0,26.5,26.52,26.46,26.48,37700.0
2013-08-28 15:00:00,26.48,26.52,26.47,26.51,27900.0,26.48,26.52,26.47,26.51,27900.0
2013-08-28 15:30:00,26.5,26.55,26.42,26.45,60500.0,26.5,26.55,26.42,26.45,60500.0
2013-08-29 09:30:00,26.43,26.63,26.43,26.5,20500.0,26.43,26.63,26.43,26.5,20500.0
2013-08-29 10:00:00,26.54,26.62,26.51,26.56,22800.0,26.54,26.62,26.51,26.56,22800.0
2013-08-29 10:30:00,26.52,26.76,26.52,26.71,8300.0,26.52,26.76,26.52,26.71,8300.0
2013-08-29 11:00:00,26.68,26.72,26.68,26.71,11300.0,26.68,26.72,26.68,26.71,11300.0
2013-08-29 11:30:00,26.71,26.72,26.67,26.71,11500.0,26.71,26.72,26.67,26.71,11500.0
2013-08-29 12:00:00,26.71,26.72,26.62,26.67,7000.0,26.71,26.72,26.62,26.67,7000.0
2013-08-29 12:30:00,26.65,26.65,26.59,26.62,3600.0,26.65,26.65,26.59,26.62,3600.0
2013-08-29 13:00:00,26.63,26.67,26.53,26.57,5900.0,26.63,26.67,26.53,26.57,5900.0
2013-08-29 13:30:00,26.56,26.57,26.51,26.56,4100.0,26.56,26.57,26.51,26.56,4100.0
2013-08-29 14:00:00,26.54,26.62,26.54,26.61,7200.0,26.54,26.62,26.54,26.61,7200.0
2013-08-29 14:30:00,26.62,26.65,26.61,26.62,4300.0,26.62,26.65,26.61,26.62,4300.0
2013-08-29 15:00:00,26.62,26.64,26.57,26.57,14700.0,26.62,26.64,26.57,26.57,14700.0
2013-08-29 15:30:00,26.55,26.65,26.53,26.62,57700.0,26.55,26.65,26.53,26.62,57700.0
2013-08-30 09:30:00,26.57,26.68,26.5,26.51,21700.0,26.57,26.68,26.5,26.51,21700.0
2013-08-30 10:00:00,26.51,26.51,26.41,26.45,44000.0,26.51,26.51,26.41,26.45,44000.0
2013-08-30 10:30:00,26.44,26.51,26.37,26.46,44400.0,26.44,26.51,26.37,26.46,44400.0
2013-08-30 11:00:00,26.44,26.52,26.44,26.52,25900.0,26.44,26.52,26.44,26.52,25900.0
2013-08-30 11:30:00,26.52,26.56,26.29,26.3,29100.0,26.52,26.56,26.29,26.3,29100.0
2013-08-30 12:00:00,26.29,26.41,26.28,26.36,18500.0,26.29,26.41,26.28,26.36,18500.0
2013-08-30 12:30:00,26.34,26.35,26.3,26.33,20500.0,26.34,26.35,26.3,26.33,20500.0
2013-08-30 13:00:00,26.34,26.42,26.25,26.41,44900.0,26.34,26.42,26.25,26.41,44900.0
2013-08-30 13:30:00,26.42,26.43,26.31,26.31,13400.0,26.42,26.43,26.31,26.31,13400.0
2013-08-30 14:00:00,26.29,26.33,26.29,26.32,14700.0,26.29,26.33,26.29,26.32,14700.0
2013-08-30 14:30:00,26.31,26.31,26.23,26.25,40900.0,26.31,26.31,26.23,26.25,40900.0
2013-08-30 15:00:00,26.25,26.28,26.16,26.2,48500.0,26.25,26.28,26.16,26.2,48500.0
2013-08-30 15:30:00,26.18,26.19,26.05,26.08,97000.0,26.18,26.19,26.05,26.08,97000.0
2013-09-03 09:30:00,26.38,26.73,26.32,26.49,44400.0,26.38,26.73,26.32,26.49,44400.0
2013-09-03 10:00:00,26.52,26.52,26.17,26.19,46000.0,26.52,26.52,26.17,26.19,46000.0
2013-09-03 10:30:00,26.19,26.58,26.19,26.58,43100.0,26.19,26.58,26.19,26.58,43100.0
2013-09-03 11:00:00,26.58,26.64,26.32,26.37,57800.0,26.58,26.64,26.32,26.37,57800.0
2013-09-03 11:30:00,26.37,26.46,26.31,26.39,51600.0,26.37,26.46,26.31,26.39,51600.0
2013-09-03 12:00:00,26.39,26.49,26.37,26.49,38300.0,26.39,26.49,26.37,26.49,38300.0
2013-09-03 12:30:00,26.49,26.55,26.46,26.52,73300.0,26.49,26.55,26.46,26.52,73300.0
2013-09-03 13:00:00,26.51,26.55,26.46,26.54,53400.0,26.51,26.55,26.46,26.54,53400.0
2013-09-03 13:30:00,26.54,26.54,26.32,26.32,57400.0,26.54,26.54,26.32,26.32,57400.0
2013-09-03 14:00:00,26.31,26.34,26.13,26.18,49800.0,26.31,26.34,26.13,26.18,49800.0
2013-09-03 14:30:00,26.18,26.23,26.03,26.23,50800.0,26.18,26.23,26.03,26.23,50800.0
2013-09-03 15:00:00,26.24,26.44,26.23,26.3,37100.0,26.24,26.44,26.23,26.3,37100.0
2013-09-03 15:30:00,26.3,26.43,26.25,26.35,169800.0,26.3,26.43,26.25,26.35,169800.0
2013-09-04 09:30:00,26.35,26.43,26.26,26.42,9700.0,26.35,26.43,26.26,26.42,9700.0
2013-09-04 10:00:00,26.43,26.64,26.43,26.63,12500.0,26.43,26.64,26.43,26.63,12500.0
2013-09-04 10:30:00,26.63,26.68,26.55,26.68,8900.0,26.63,26.68,26.55,26.68,8900.0
2013-09-04 11:00:00,26.7,26.79,26.68,26.79,21400.0,26.7,26.79,26.68,26.79,21400.0
2013-09-04 11:30:00,26.79,26.86,26.78,26.86,10800.0,26.79,26.86,26.78,26.86,10800.0
2013-09-04 12:00:00,26.84,26.85,26.77,26.79,15300.0,26.84,26.85,26.77,26.79,15300.0
2013-09-04 12:30:00,26.8,26.83,26.77,26.77,7900.0,26.8,26.83,26.77,26.77,7900.0
2013-09-04 13:00:00,26.78,26.82,26.76,26.82,5900.0,26.78,26.82,26.76,26.82,5900.0
2013-09-04 13:30:00,26.79,26.81,26.76,26.77,11700.0,26.79,26.81,26.76,26.77,11700.0
2013-09-04 14:00:00,26.78,26.83,26.76,26.78,12700.0,26.78,26.83,26.76,26.78,12700.0
2013-09-04 14:30:00,26.77,26.82,26.75,26.8,19000.0,26.77,26.82,26.75,26.8,19000.0
2013-09-04 15:00:00,26.8,26.84,26.77,26.79,24800.0,26.8,26.84,26.77,26.79,24800.0
2013-09-04 15:30:00,26.79,26.85,26.73,26.83,77000.0,26.79,26.85,26.73,26.83,77000.0
2013-09-05 09:30:00,26.84,27.0,26.72,26.9,15500.0,26.84,27.0,26.72,26.9,15500.0
2013-09-05 10:00:00,26.9,26.98,26.85,26.88,13400.0,26.9,26.98,26.85,26.88,13400.0
2013-09-05 10:30:00,26.86,26.86,26.68,26.74,37300.0,26.86,26.86,26.68,26.74,37300.0
2013-09-05 11:00:00,26.77,26.87,26.74,26.85,14700.0,26.77,26.87,26.74,26.85,14700.0
2013-09-05 11:30:00,26.84,26.96,26.83,26.96,7700.0,26.84,26.96,26.83,26.96,7700.0
2013-09-05 12:00:00,26.95,26.95,26.89,26.92,6700.0,26.95,26.95,26.89,26.92,6700.0
2013-09-05 12:30:00,26.92,26.97,26.87,26.92,9300.0,26.92,26.97,26.87,26.92,9300.0
2013-09-05 13:00:00,26.92,27.0,26.9,26.99,12300.0,26.92,27.0,26.9,26.99,12300.0
2013-09-05 13:30:00,26.99,27.03,26.95,26.96,15800.0,26.99,27.03,26.95,26.96,15800.0
2013-09-05 14:00:00,26.95,27.02,26.93,27.01,6700.0,26.95,27.02,26.93,27.01,6700.0
2013-09-05 14:30:00,27.01,27.06,26.97,26.99,23000.0,27.01,27.06,26.97,26.99,23000.0
2013-09-05 15:00:00,26.99,27.0,26.93,26.95,12000.0,26.99,27.0,26.93,26.95,12000.0
2013-09-05 15:30:00,26.96,26.98,26.81,26.81,63200.0,26.96,26.98,26.81,26.81,63200.0
2013-09-06 09:30:00,26.99,26.99,26.39,26.7,35800.0,26.99,26.99,26.39,26.7,35800.0
2013-09-06 10:00:00,26.69,26.88,26.49,26.86,30200.0,26.69,26.88,26.49,26.86,30200.0
2013-09-06 10:30:00,26.89,27.13,26.88,27.1,15900.0,26.89,27.13,26.88,27.1,15900.0
2013-09-06 11:00:00,27.12,27.13,27.01,27.03,15900.0,27.12,27.13,27.01,27.03,15900.0
2013-09-06 11:30:00,27.03,27.05,26.93,26.94,10400.0,27.03,27.05,26.93,26.94,10400.0
2013-09-06 12:00:00,26.94,27.05,26.94,27.02,22100.0,26.94,27.05,26.94,27.02,22100.0
2013-09-06 12:30:00,27.02,27.04,26.99,27.03,12500.0,27.02,27.04,26.99,27.03,12500.0
2013-09-06 13:00:00,27.04,27.08,27.04,27.07,11000.0,27.04,27.08,27.04,27.07,11000.0
2013-09-06 13:30:00,27.08,27.2,27.06,27.17,12300.0,27.08,27.2,27.06,27.17,12300.0
2013-09-06 14:00:00,27.17,27.18,27.05,27.06,23400.0,27.17,27.18,27.05,27.06,23400.0
2013-09-06 14:30:00,27.06,27.12,27.06,27.09,16100.0,27.06,27.12,27.06,27.09,16100.0
2013-09-06 15:00:00,27.1,27.1,26.97,26.99,58300.0,27.1,27.1,26.97,26.99,58300.0
2013-09-06 15:30:00,27.0,27.0,26.77,26.78,97900.0,27.0,27.0,26.77,26.78,97900.0
2013-09-09 09:30:00,26.97,27.49,26.97,27.36,50900.0,26.97,27.49,26.97,27.36,50900.0
2013-09-09 10:00:00,27.41,27.47,27.32,27.34,84500.0,27.41,27.47,27.32,27.34,84500.0
2013-09-09 10:30:00,27.34,27.49,27.32,27.48,31500.0,27.34,27.49,27.32,27.48,31500.0
2013-09-09 11:00:00,27.5,27.6,27.46,27.57,30000.0,27.5,27.6,27.46,27.57,30000.0
2013-09-09 11:30:00,27.56,27.62,27.55,27.6,19700.0,27.56,27.62,27.55,27.6,19700.0
2013-09-09 12:00:00,27.62,27.62,27.53,27.54,25600.0,27.62,27.62,27.53,27.54,25600.0
2013-09-09 12:30:00,27.53,27.59,27.48,27.52,36400.0,27.53,27.59,27.48,27.52,36400.0
2013-09-09 13:00:00,27.52,27.54,27.48,27.53,9000.0,27.52,27.54,27.48,27.53,9000.0
2013-09-09 13:30:00,27.53,27.63,27.53,27.57,44000.0,27.53,27.63,27.53,27.57,44000.0
2013-09-09 14:00:00,27.57,27.61,27.49,27.56,33200.0,27.57,27.61,27.49,27.56,33200.0
2013-09-09 14:30:00,27.56,27.58,27.49,27.53,24400.0,27.56,27.58,27.49,27.53,24400.0
2013-09-09 15:00:00,27.53,27.56,27.49,27.55,27500.0,27.53,27.56,27.49,27.55,27500.0
2013-09-09 15:30:00,27.57,27.63,27.56,27.61,57900.0,27.57,27.63,27.56,27.61,57900.0
2013-09-10 09:30:00,27.69,27.97,27.49,27.89,20400.0,27.69,27.97,27.49,27.89,20400.0
2013-09-10 10:00:00,27.92,28.0,27.87,27.98,18700.0,27.92,28.0,27.87,27.98,18700.0
2013-09-10 10:30:00,27.98,28.02,27.92,27.94,18600.0,27.98,28.02,27.92,27.94,18600.0
2013-09-10 11:00:00,27.95,28.02,27.94,28.02,41100.0,27.95,28.02,27.94,28.02,41100.0
2013-09-10 11:30:00,27.99,27.99,27.87,27.9,15700.0,27.99,27.99,27.87,27.9,15700.0
2013-09-10 12:00:00,27.9,27.95,27.87,27.94,22300.0,27.9,27.95,27.87,27.94,22300.0
2013-09-10 12:30:00,27.94,27.95,27.88,27.95,13500.0,27.94,27.95,27.88,27.95,13500.0
2013-09-10 13:00:00,27.95,27.97,27.86,27.97,23800.0,27.95,27.97,27.86,27.97,23800.0
2013-09-10 13:30:00,27.98,28.0,27.93,27.94,21700.0,27.98,28.0,27.93,27.94,21700.0
2013-09-10 14:00:00,27.94,27.97,27.89,27.91,62300.0,27.94,27.97,27.89,27.91,62300.0
2013-09-10 14:30:00,27.91,27.92,27.87,27.9,34300.0,27.91,27.92,27.87,27.9,34300.0
2013-09-10 15:00:00,27.9,27.91,27.85,27.87,48500.0,27.9,27.91,27.85,27.87,48500.0
2013-09-10 15:30:00,27.87,27.87,27.7,27.86,194000.0,27.87,27.87,27.7,27.86,194000.0
2013-09-11 09:30:00,27.73,27.91,27.73,27.76,14200.0,27.73,27.91,27.73,27.76,14200.0
2013-09-11 10:00:00,27.75,27.95,27.75,27.84,21800.0,27.75,27.95,27.75,27.84,21800.0
2013-09-11 10:30:00,27.85,27.95,27.77,27.82,18600.0,27.85,27.95,27.77,27.82,18600.0
2013-09-11 11:00:00,27.81,27.9,27.81,27.88,11800.0,27.81,27.9,27.81,27.88,11800.0
2013-09-11 11:30:00,27.88,27.95,27.82,27.84,13800.0,27.88,27.95,27.82,27.84,13800.0
2013-09-11 12:00:00,27.85,27.93,27.85,27.88,7800.0,27.85,27.93,27.85,27.88,7800.0
2013-09-11 12:30:00,27.9,27.97,27.87,27.96,9500.0,27.9,27.97,27.87,27.96,9500.0
2013-09-11 13:00:00,27.98,27.98,27.88,27.94,7100.0,27.98,27.98,27.88,27.94,7100.0
2013-09-11 13:30:00,27.95,27.99,27.91,27.91,12100.0,27.95,27.99,27.91,27.91,12100.0
2013-09-11 14:00:00,27.91,27.94,27.88,27.94,10500.0,27.91,27.94,27.88,27.94,10500.0
2013-09-11 14:30:00,27.95,27.95,27.87,27.88,17300.0,27.95,27.95,27.87,27.88,17300.0
2013-09-11 15:00:00,27.88,27.94,27.86,27.87,28500.0,27.88,27.94,27.86,27.87,28500.0
2013-09-11 15:30:00,27.86,27.9,27.81,27.83,71600.0,27.86,27.9,27.81,27.83,71600.0
2013-09-12 09:30:00,27.9,27.92,27.75,27.92,12300.0,27.9,27.92,27.75,27.92,12300.0
2013-09-12 10:00:00,27.96,28.0,27.94,27.98,32600.0,27.96,28.0,27.94,27.98,32600.0
2013-09-12 10:30:00,27.97,28.0,27.9,27.91,8600.0,27.97,28.0,27.9,27.91,8600.0
2013-09-12 11:00:00,27.92,27.97,27.8,27.8,15900.0,27.92,27.97,27.8,27.8,15900.0
2013-09-12 11:30:00,27.8,27.84,27.71,27.83,23000.0,27.8,27.84,27.71,27.83,23000.0
2013-09-12 12:00:00,27.81,27.81,27.68,27.74,17100.0,27.81,27.81,27.68,27.74,17100.0
2013-09-12 12:30:00,27.74,27.8,27.73,27.8,5000.0,27.74,27.8,27.73,27.8,5000.0
2013-09-12 13:00:00,27.81,27.87,27.81,27.82,20200.0,27.81,27.87,27.81,27.82,20200.0
2013-09-12 13:30:00,27.82,27.84,27.77,27.8,6100.0,27.82,27.84,27.77,27.8,6100.0
2013-09-12 14:00:00,27.81,27.83,27.77,27.8,11000.0,27.81,27.83,27.77,27.8,11000.0
2013-09-12 14:30:00,27.79,27.79,27.72,27.74,21100.0,27.79,27.79,27.72,27.74,21100.0
2013-09-12 15:00:00,27.74,27.74,27.67,27.67,25500.0,27.74,27.74,27.67,27.67,25500.0
2013-09-12 15:30:00,27.67,27.71,27.62,27.64,98300.0,27.67,27.71,27.62,27.64,98300.0
2013-09-13 09:30:00,27.73,28.0,27.59,27.68,20900.0,27.73,28.0,27.59,27.68,20900.0
2013-09-13 10:00:00,27.72,27.75,27.57,27.63,16800.0,27.72,27.75,27.57,27.63,16800.0
2013-09-13 10:30:00,27.63,27.77,27.63,27.73,16800.0,27.63,27.77,27.63,27.73,16800.0
2013-09-13 11:00:00,27.72,27.8,27.71,27.8,28900.0,27.72,27.8,27.71,27.8,28900.0
2013-09-13 11:30:00,27.74,27.75,27.7,27.74,5900.0,27.74,27.75,27.7,27.74,5900.0
2013-09-13 12:00:00,27.74,27.84,27.74,27.83,8300.0,27.74,27.84,27.74,27.83,8300.0
2013-09-13 12:30:00,27.82,27.83,27.79,27.83,6500.0,27.82,27.83,27.79,27.83,6500.0
2013-09-13 13:00:00,27.83,27.85,27.81,27.85,5400.0,27.83,27.85,27.81,27.85,5400.0
2013-09-13 13:30:00,27.83,27.87,27.82,27.85,6600.0,27.83,27.87,27.82,27.85,6600.0
2013-09-13 14:00:00,27.86,27.89,27.85,27.86,7700.0,27.86,27.89,27.85,27.86,7700.0
2013-09-13 14:30:00,27.87,27.88,27.85,27.85,12400.0,27.87,27.88,27.85,27.85,12400.0
2013-09-13 15:00:00,27.85,27.85,27.81,27.82,13500.0,27.85,27.85,27.81,27.82,13500.0
2013-09-13 15:30:00,27.82,27.87,27.81,27.84,38900.0,27.82,27.87,27.81,27.84,38900.0
2013-09-16 09:30:00,28.08,28.13,27.98,27.98,43600.0,28.08,28.13,27.98,27.98,43600.0
2013-09-16 10:00:00,28.02,28.09,27.89,28.01,50500.0,28.02,28.09,27.89,28.01,50500.0
2013-09-16 10:30:00,28.0,28.01,27.86,27.88,34700.0,28.0,28.01,27.86,27.88,34700.0
2013-09-16 11:00:00,27.88,27.95,27.86,27.92,29400.0,27.88,27.95,27.86,27.92,29400.0
2013-09-16 11:30:00,27.93,28.0,27.91,28.0,8600.0,27.93,28.0,27.91,28.0,8600.0
2013-09-16 12:00:00,28.0,28.11,27.99,28.11,9900.0,28.0,28.11,27.99,28.11,9900.0
2013-09-16 12:30:00,28.11,28.14,28.05,28.06,17300.0,28.11,28.14,28.05,28.06,17300.0
2013-09-16 13:00:00,28.05,28.1,28.03,28.04,12400.0,28.05,28.1,28.03,28.04,12400.0
2013-09-16 13:30:00,28.04,28.04,27.87,27.89,25600.0,28.04,28.04,27.87,27.89,25600.0
2013-09-16 14:00:00,27.89,28.07,27.89,28.06,42500.0,27.89,28.07,27.89,28.06,42500.0
2013-09-16 14:30:00,28.06,28.1,27.93,27.93,86500.0,28.06,28.1,27.93,27.93,86500.0
2013-09-16 15:00:00,27.94,28.02,27.93,27.98,61900.0,27.94,28.02,27.93,27.98,61900.0
2013-09-16 15:30:00,27.97,27.99,27.89,27.93,87200.0,27.97,27.99,27.89,27.93,87200.0
2013-09-17 09:30:00,27.9,28.07,27.85,28.04,18100.0,27.9,28.07,27.85,28.04,18100.0
2013-09-17 10:00:00,28.05,28.19,28.04,28.15,28100.0,28.05,28.19,28.04,28.15,28100.0
2013-09-17 10:30:00,28.17,28.21,28.13,28.17,16300.0,28.17,28.21,28.13,28.17,16300.0
2013-09-17 11:00:00,28.16,28.19,28.13,28.14,14500.0,28.16,28.19,28.13,28.14,14500.0
2013-09-17 11:30:00,28.15,28.19,28.09,28.14,12700.0,28.15,28.19,28.09,28.14,12700.0
2013-09-17 12:00:00,28.14,28.19,28.12,28.17,11500.0,28.14,28.19,28.12,28.17,11500.0
2013-09-17 12:30:00,28.18,28.22,28.17,28.22,21200.0,28.18,28.22,28.17,28.22,21200.0
2013-09-17 13:00:00,28.24,28.24,28.21,28.22,15400.0,28.24,28.24,28.21,28.22,15400.0
2013-09-17 13:30:00,28.23,28.27,28.21,28.24,25200.0,28.23,28.27,28.21,28.24,25200.0
2013-09-17 14:00:00,28.24,28.31,28.22,28.3,28700.0,28.24,28.31,28.22,28.3,28700.0
2013-09-17 14:30:00,28.3,28.38,28.28,28.36,25000.0,28.3,28.38,28.28,28.36,25000.0
2013-09-17 15:00:00,28.36,28.4,28.35,28.39,28500.0,28.36,28.4,28.35,28.39,28500.0
2013-09-17 15:30:00,28.4,28.45,28.33,28.35,147500.0,28.4,28.45,28.33,28.35,147500.0
2013-09-18 09:30:00,28.46,28.63,28.45,28.55,34400.0,28.46,28.63,28.45,28.55,34400.0
2013-09-18 10:00:00,28.55,28.6,28.54,28.56,25600.0,28.55,28.6,28.54,28.56,25600.0
2013-09-18 10:30:00,28.57,28.65,28.57,28.63,23300.0,28.57,28.65,28.57,28.63,23300.0
2013-09-18 11:00:00,28.63,28.63,28.45,28.5,48400.0,28.63,28.63,28.45,28.5,48400.0
2013-09-18 11:30:00,28.5,28.51,28.39,28.41,30700.0,28.5,28.51,28.39,28.41,30700.0
2013-09-18 12:00:00,28.38,28.39,28.33,28.36,10900.0,28.38,28.39,28.33,28.36,10900.0
2013-09-18 12:30:00,28.35,28.45,28.35,28.44,9100.0,28.35,28.45,28.35,28.44,9100.0
2013-09-18 13:00:00,28.44,28.46,28.43,28.44,11500.0,28.44,28.46,28.43,28.44,11500.0
2013-09-18 13:30:00,28.44,28.44,28.3,28.39,23100.0,28.44,28.44,28.3,28.39,23100.0
2013-09-18 14:00:00,28.39,28.64,28.39,28.6,115300.0,28.39,28.64,28.39,28.6,115300.0
2013-09-18 14:30:00,28.6,28.66,28.57,28.65,99400.0,28.6,28.66,28.57,28.65,99400.0
2013-09-18 15:00:00,28.66,28.79,28.64,28.68,56800.0,28.66,28.79,28.64,28.68,56800.0
2013-09-18 15:30:00,28.69,28.75,28.61,28.63,104800.0,28.69,28.75,28.61,28.63,104800.0
2013-09-19 09:30:00,28.7,28.94,28.69,28.93,29500.0,28.7,28.94,28.69,28.93,29500.0
2013-09-19 10:00:00,28.94,28.95,28.83,28.83,44300.0,28.94,28.95,28.83,28.83,44300.0
2013-09-19 10:30:00,28.84,29.07,28.83,29.05,62600.0,28.84,29.07,28.83,29.05,62600.0
2013-09-19 11:00:00,29.05,29.05,28.94,28.99,33500.0,29.05,29.05,28.94,28.99,33500.0
2013-09-19 11:30:00,28.98,29.02,28.96,29.01,15000.0,28.98,29.02,28.96,29.01,15000.0
2013-09-19 12:00:00,29.01,29.08,28.95,28.96,22400.0,29.01,29.08,28.95,28.96,22400.0
2013-09-19 12:30:00,28.96,29.0,28.93,28.97,29700.0,28.96,29.0,28.93,28.97,29700.0
2013-09-19 13:00:00,28.97,29.0,28.93,28.95,44400.0,28.97,29.0,28.93,28.95,44400.0
2013-09-19 13:30:00,28.93,28.93,28.88,28.9,6800.0,28.93,28.93,28.88,28.9,6800.0
2013-09-19 14:00:00,28.91,28.95,28.91,28.94,8500.0,28.91,28.95,28.91,28.94,8500.0
2013-09-19 14:30:00,28.94,28.95,28.91,28.94,20600.0,28.94,28.95,28.91,28.94,20600.0
2013-09-19 15:00:00,28.95,28.97,28.9,28.91,64000.0,28.95,28.97,28.9,28.91,64000.0
2013-09-19 15:30:00,28.91,28.91,28.82,28.84,66800.0,28.91,28.91,28.82,28.84,66800.0
2013-09-20 09:30:00,28.88,29.01,28.81,28.88,252900.0,28.88,29.01,28.81,28.88,252900.0
2013-09-20 10:00:00,28.9,28.92,28.81,28.84,23500.0,28.9,28.92,28.81,28.84,23500.0
2013-09-20 10:30:00,28.84,28.84,28.78,28.82,17000.0,28.84,28.84,28.78,28.82,17000.0
2013-09-20 11:00:00,28.82,28.84,28.7,28.76,20800.0,28.82,28.84,28.7,28.76,20800.0
2013-09-20 11:30:00,28.79,28.84,28.72,28.76,11200.0,28.79,28.84,28.72,28.76,11200.0
2013-09-20 12:00:00,28.75,28.83,28.75,28.81,10000.0,28.75,28.83,28.75,28.81,10000.0
2013-09-20 12:30:00,28.8,28.88,28.8,28.88,11700.0,28.8,28.88,28.8,28.88,11700.0
2013-09-20 13:00:00,28.89,28.91,28.8,28.84,13400.0,28.89,28.91,28.8,28.84,13400.0
2013-09-20 13:30:00,28.84,28.86,28.75,28.75,12200.0,28.84,28.86,28.75,28.75,12200.0
2013-09-20 14:00:00,28.75,28.84,28.75,28.82,17400.0,28.75,28.84,28.75,28.82,17400.0
2013-09-20 14:30:00,28.82,28.85,28.81,28.84,30500.0,28.82,28.85,28.81,28.84,30500.0
2013-09-20 15:00:00,28.83,28.85,28.75,28.75,40800.0,28.83,28.85,28.75,28.75,40800.0
2013-09-20 15:30:00,28.76,28.8,28.62,28.63,145900.0,28.76,28.8,28.62,28.63,145900.0
2013-09-23 09:30:00,28.51,28.74,28.51,28.52,44300.0,28.51,28.74,28.51,28.52,44300.0
2013-09-23 10:00:00,28.53,28.58,28.41,28.48,70100.0,28.53,28.58,28.41,28.48,70100.0
2013-09-23 10:30:00,28.48,28.48,28.11,28.14,61200.0,28.48,28.48,28.11,28.14,61200.0
2013-09-23 11:00:00,28.14,28.24,28.07,28.24,33400.0,28.14,28.24,28.07,28.24,33400.0
2013-09-23 11:30:00,28.28,28.4,28.26,28.3,23800.0,28.28,28.4,28.26,28.3,23800.0
2013-09-23 12:00:00,28.3,28.46,28.25,28.44,30100.0,28.3,28.46,28.25,28.44,30100.0
2013-09-23 12:30:00,28.44,28.54,28.4,28.53,17900.0,28.44,28.54,28.4,28.53,17900.0
2013-09-23 13:00:00,28.53,28.55,28.5,28.54,17600.0,28.53,28.55,28.5,28.54,17600.0
2013-09-23 13:30:00,28.54,28.68,28.51,28.67,23700.0,28.54,28.68,28.51,28.67,23700.0
2013-09-23 14:00:00,28.67,28.75,28.63,28.64,31400.0,28.67,28.75,28.63,28.64,31400.0
2013-09-23 14:30:00,28.64,28.71,28.62,28.69,35600.0,28.64,28.71,28.62,28.69,35600.0
2013-09-23 15:00:00,28.69,28.7,28.47,28.49,88200.0,28.69,28.7,28.47,28.49,88200.0
2013-09-23 15:30:00,28.49,28.57,28.41,28.42,124100.0,28.49,28.57,28.41,28.42,124100.0
2013-09-24 09:30:00,28.41,28.51,28.11,28.11,34700.0,28.41,28.51,28.11,28.11,34700.0
2013-09-24 10:00:00,28.1,28.17,28.06,28.16,34500.0,28.1,28.17,28.06,28.16,34500.0
2013-09-24 10:30:00,28.16,28.42,28.15,28.34,52800.0,28.16,28.42,28.15,28.34,52800.0
2013-09-24 11:00:00,28.34,28.42,28.26,28.28,36400.0,28.34,28.42,28.26,28.28,36400.0
2013-09-24 11:30:00,28.28,28.46,28.28,28.44,18500.0,28.28,28.46,28.28,28.44,18500.0
2013-09-24 12:00:00,28.47,28.5,28.44,28.47,25400.0,28.47,28.5,28.44,28.47,25400.0
2013-09-24 12:30:00,28.47,28.47,28.39,28.41,26200.0,28.47,28.47,28.39,28.41,26200.0
2013-09-24 13:00:00,28.43,28.45,28.42,28.44,37100.0,28.43,28.45,28.42,28.44,37100.0
2013-09-24 13:30:00,28.45,28.46,28.44,28.45,47300.0,28.45,28.46,28.44,28.45,47300.0
2013-09-24 14:00:00,28.45,28.48,28.38,28.38,65500.0,28.45,28.48,28.38,28.38,65500.0
2013-09-24 14:30:00,28.39,28.42,28.3,28.4,63800.0,28.39,28.42,28.3,28.4,63800.0
2013-09-24 15:00:00,28.4,28.45,28.36,28.45,88700.0,28.4,28.45,28.36,28.45,88700.0
2013-09-24 15:30:00,28.45,28.45,28.26,28.35,84800.0,28.45,28.45,28.26,28.35,84800.0
2013-09-25 09:30:00,28.32,28.5,28.12,28.42,34100.0,28.32,28.5,28.12,28.42,34100.0
2013-09-25 10:00:00,28.43,28.49,28.34,28.48,55000.0,28.43,28.49,28.34,28.48,55000.0
2013-09-25 10:30:00,28.47,28.59,28.43,28.55,38200.0,28.47,28.59,28.43,28.55,38200.0
2013-09-25 11:00:00,28.55,28.56,28.39,28.5,59600.0,28.55,28.56,28.39,28.5,59600.0
2013-09-25 11:30:00,28.5,28.5,28.34,28.44,80700.0,28.5,28.5,28.34,28.44,80700.0
2013-09-25 12:00:00,28.43,28.45,28.37,28.38,22900.0,28.43,28.45,28.37,28.38,22900.0
2013-09-25 12:30:00,28.43,28.45,28.41,28.44,21300.0,28.43,28.45,28.41,28.44,21300.0
2013-09-25 13:00:00,28.45,28.46,28.34,28.34,31000.0,28.45,28.46,28.34,28.34,31000.0
2013-09-25 13:30:00,28.34,28.34,28.19,28.27,29100.0,28.34,28.34,28.19,28.27,29100.0
2013-09-25 14:00:00,28.28,28.43,28.28,28.37,20400.0,28.28,28.43,28.28,28.37,20400.0
2013-09-25 14:30:00,28.37,28.43,28.34,28.38,17100.0,28.37,28.43,28.34,28.38,17100.0
2013-09-25 15:00:00,28.38,28.43,28.34,28.38,26500.0,28.38,28.43,28.34,28.38,26500.0
2013-09-25 15:30:00,28.38,28.46,28.29,28.3,57800.0,28.38,28.46,28.29,28.3,57800.0
2013-09-26 09:30:00,28.34,28.52,28.34,28.45,29300.0,28.34,28.52,28.34,28.45,29300.0
2013-09-26 10:00:00,28.45,28.5,28.39,28.4,26200.0,28.45,28.5,28.39,28.4,26200.0
2013-09-26 10:30:00,28.4,28.4,28.2,28.28,15700.0,28.4,28.4,28.2,28.28,15700.0
2013-09-26 11:00:00,28.25,28.27,28.17,28.23,24100.0,28.25,28.27,28.17,28.23,24100.0
2013-09-26 11:30:00,28.24,28.35,28.24,28.29,25500.0,28.24,28.35,28.24,28.29,25500.0
2013-09-26 12:00:00,28.31,28.36,28.3,28.35,7800.0,28.31,28.36,28.3,28.35,7800.0
2013-09-26 12:30:00,28.36,28.44,28.36,28.42,10800.0,28.36,28.44,28.36,28.42,10800.0
2013-09-26 13:00:00,28.42,28.48,28.4,28.48,9700.0,28.42,28.48,28.4,28.48,9700.0
2013-09-26 13:30:00,28.49,28.49,28.37,28.45,14300.0,28.49,28.49,28.37,28.45,14300.0
2013-09-26 14:00:00,28.45,28.45,28.38,28.43,13600.0,28.45,28.45,28.38,28.43,13600.0
2013-09-26 14:30:00,28.43,28.44,28.38,28.39,27700.0,28.43,28.44,28.38,28.39,27700.0
2013-09-26 15:00:00,28.39,28.41,28.34,28.38,15400.0,28.39,28.41,28.34,28.38,15400.0
2013-09-26 15:30:00,28.37,28.51,28.35,28.5,81400.0,28.37,28.51,28.35,28.5,81400.0
2013-09-27 09:30:00,28.26,28.42,28.2,28.26,20100.0,28.26,28.42,28.2,28.26,20100.0
2013-09-27 10:00:00,28.22,28.46,28.21,28.41,34100.0,28.22,28.46,28.21,28.41,34100.0
2013-09-27 10:30:00,28.41,28.57,28.4,28.54,19700.0,28.41,28.57,28.4,28.54,19700.0
2013-09-27 11:00:00,28.54,28.62,28.49,28.58,17000.0,28.54,28.62,28.49,28.58,17000.0
2013-09-27 11:30:00,28.59,28.6,28.5,28.54,11600.0,28.59,28.6,28.5,28.54,11600.0
2013-09-27 12:00:00,28.54,28.61,28.52,28.56,20800.0,28.54,28.61,28.52,28.56,20800.0
2013-09-27 12:30:00,28.53,28.57,28.42,28.48,31100.0,28.53,28.57,28.42,28.48,31100.0
2013-09-27 13:00:00,28.5,28.5,28.47,28.47,7400.0,28.5,28.5,28.47,28.47,7400.0
2013-09-27 13:30:00,28.47,28.52,28.47,28.49,12500.0,28.47,28.52,28.47,28.49,12500.0
2013-09-27 14:00:00,28.48,28.51,28.4,28.41,15400.0,28.48,28.51,28.4,28.41,15400.0
2013-09-27 14:30:00,28.41,28.46,28.38,28.44,33300.0,28.41,28.46,28.38,28.44,33300.0
2013-09-27 15:00:00,28.44,28.45,28.38,28.44,32400.0,28.44,28.45,28.38,28.44,32400.0
2013-09-27 15:30:00,28.45,28.49,28.35,28.35,110300.0,28.45,28.49,28.35,28.35,110300.0
2013-09-30 09:30:00,28.09,28.28,27.84,27.85,137500.0,28.09,28.28,27.84,27.85,137500.0
2013-09-30 10:00:00,27.88,27.94,27.78,27.9,62500.0,27.88,27.94,27.78,27.9,62500.0
2013-09-30 10:30:00,27.9,27.95,27.85,27.87,61900.0,27.9,27.95,27.85,27.87,61900.0
2013-09-30 11:00:00,27.88,27.97,27.85,27.97,89200.0,27.88,27.97,27.85,27.97,89200.0
2013-09-30 11:30:00,27.98,28.02,27.93,28.0,52200.0,27.98,28.02,27.93,28.0,52200.0
2013-09-30 12:00:00,28.01,28.01,27.91,27.95,22100.0,28.01,28.01,27.91,27.95,22100.0
2013-09-30 12:30:00,27.96,28.01,27.94,28.0,16800.0,27.96,28.01,27.94,28.0,16800.0
2013-09-30 13:00:00,28.0,28.06,27.99,28.03,24400.0,28.0,28.06,27.99,28.03,24400.0
2013-09-30 13:30:00,28.02,28.22,28.01,28.18,35100.0,28.02,28.22,28.01,28.18,35100.0
2013-09-30 14:00:00,28.2,28.39,28.18,28.38,31800.0,28.2,28.39,28.18,28.38,31800.0
2013-09-30 14:30:00,28.37,28.46,28.35,28.39,122000.0,28.37,28.46,28.35,28.39,122000.0
2013-09-30 15:00:00,28.39,28.39,28.32,28.38,39400.0,28.39,28.39,28.32,28.38,39400.0
2013-09-30 15:30:00,28.38,28.49,28.34,28.42,278100.0,28.38,28.49,28.34,28.42,278100.0
2013-10-01 09:30:00,28.44,29.05,28.35,28.98,79600.0,28.44,29.05,28.35,28.98,79600.0
2013-10-01 10:00:00,28.96,29.16,28.88,28.93,92100.0,28.96,29.16,28.88,28.93,92100.0
2013-10-01 10:30:00,28.94,29.1,28.9,28.92,78000.0,28.94,29.1,28.9,28.92,78000.0
2013-10-01 11:00:00,28.93,29.04,28.93,28.96,52900.0,28.93,29.04,28.93,28.96,52900.0
2013-10-01 11:30:00,28.98,29.02,28.94,28.97,52300.0,28.98,29.02,28.94,28.97,52300.0
2013-10-01 12:00:00,28.97,29.05,28.93,29.0,47100.0,28.97,29.05,28.93,29.0,47100.0
2013-10-01 12:30:00,29.01,29.03,28.88,28.89,31300.0,29.01,29.03,28.88,28.89,31300.0
2013-10-01 13:00:00,28.88,29.03,28.88,29.0,46600.0,28.88,29.03,28.88,29.0,46600.0
2013-10-01 13:30:00,29.0,29.06,28.97,29.02,41300.0,29.0,29.06,28.97,29.02,41300.0
2013-10-01 14:00:00,29.02,29.03,28.83,28.84,81600.0,29.02,29.03,28.83,28.84,81600.0
2013-10-01 14:30:00,28.84,29.03,28.84,29.01,69800.0,28.84,29.03,28.84,29.01,69800.0
2013-10-01 15:00:00,29.01,29.08,28.97,29.08,74100.0,29.01,29.08,28.97,29.08,74100.0
2013-10-01 15:30:00,29.08,29.19,29.03,29.08,239900.0,29.08,29.19,29.03,29.08,239900.0
2013-10-02 09:30:00,28.82,29.11,28.75,28.97,37400.0,28.82,29.11,28.75,28.97,37400.0
2013-10-02 10:00:00,28.97,29.14,28.8,29.12,90700.0,28.97,29.14,28.8,29.12,90700.0
2013-10-02 10:30:00,29.12,29.16,29.07,29.11,46400.0,29.12,29.16,29.07,29.11,46400.0
2013-10-02 11:00:00,29.11,29.23,29.06,29.08,28000.0,29.11,29.23,29.06,29.08,28000.0
2013-10-02 11:30:00,29.08,29.25,29.08,29.22,23300.0,29.08,29.25,29.08,29.22,23300.0
2013-10-02 12:00:00,29.21,29.35,29.19,29.22,27900.0,29.21,29.35,29.19,29.22,27900.0
2013-10-02 12:30:00,29.22,29.34,29.22,29.32,11600.0,29.22,29.34,29.22,29.32,11600.0
2013-10-02 13:00:00,29.31,29.4,29.3,29.4,13700.0,29.31,29.4,29.3,29.4,13700.0
2013-10-02 13:30:00,29.41,29.41,29.33,29.36,27300.0,29.41,29.41,29.33,29.36,27300.0
2013-10-02 14:00:00,29.36,29.37,29.24,29.25,43700.0,29.36,29.37,29.24,29.25,43700.0
2013-10-02 14:30:00,29.24,29.24,29.14,29.18,58800.0,29.24,29.24,29.14,29.18,58800.0
2013-10-02 15:00:00,29.19,29.23,29.15,29.18,29500.0,29.19,29.23,29.15,29.18,29500.0
2013-10-02 15:30:00,29.17,29.25,29.14,29.24,120200.0,29.17,29.25,29.14,29.24,120200.0
2013-10-03 09:30:00,29.17,29.28,28.93,28.97,22700.0,29.17,29.28,28.93,28.97,22700.0
2013-10-03 10:00:00,28.94,28.94,28.55,28.63,50500.0,28.94,28.94,28.55,28.63,50500.0
2013-10-03 10:30:00,28.61,28.7,28.49,28.66,22700.0,28.61,28.7,28.49,28.66,22700.0
2013-10-03 11:00:00,28.64,28.77,28.62,28.66,13500.0,28.64,28.77,28.62,28.66,13500.0
2013-10-03 11:30:00,28.65,28.68,28.45,28.48,26700.0,28.65,28.68,28.45,28.48,26700.0
2013-10-03 12:00:00,28.49,28.6,28.42,28.52,21000.0,28.49,28.6,28.42,28.52,21000.0
2013-10-03 12:30:00,28.54,28.65,28.48,28.65,21100.0,28.54,28.65,28.48,28.65,21100.0
2013-10-03 13:00:00,28.63,28.88,28.62,28.85,26400.0,28.63,28.88,28.62,28.85,26400.0
2013-10-03 13:30:00,28.87,28.94,28.81,28.88,19200.0,28.87,28.94,28.81,28.88,19200.0
2013-10-03 14:00:00,28.88,28.88,28.66,28.82,15300.0,28.88,28.88,28.66,28.82,15300.0
2013-10-03 14:30:00,28.82,28.87,28.72,28.81,17500.0,28.82,28.87,28.72,28.81,17500.0
2013-10-03 15:00:00,28.81,28.83,28.74,28.82,20100.0,28.81,28.83,28.74,28.82,20100.0
2013-10-03 15:30:00,28.82,28.87,28.75,28.75,108400.0,28.82,28.87,28.75,28.75,108400.0
2013-10-04 09:30:00,28.73,28.92,28.66,28.85,32500.0,28.73,28.92,28.66,28.85,32500.0
2013-10-04 10:00:00,28.85,29.01,28.82,28.98,10200.0,28.85,29.01,28.82,28.98,10200.0
2013-10-04 10:30:00,29.0,29.09,28.95,28.96,11500.0,29.0,29.09,28.95,28.96,11500.0
2013-10-04 11:00:00,28.96,29.01,28.93,28.98,6400.0,28.96,29.01,28.93,28.98,6400.0
2013-10-04 11:30:00,28.97,29.06,28.97,29.06,5200.0,28.97,29.06,28.97,29.06,5200.0
2013-10-04 12:00:00,29.05,29.1,29.0,29.09,13500.0,29.05,29.1,29.0,29.09,13500.0
2013-10-04 12:30:00,29.08,29.13,29.04,29.08,11600.0,29.08,29.13,29.04,29.08,11600.0
2013-10-04 13:00:00,29.08,29.12,29.07,29.12,5300.0,29.08,29.12,29.07,29.12,5300.0
2013-10-04 13:30:00,29.11,29.13,29.05,29.07,14300.0,29.11,29.13,29.05,29.07,14300.0
2013-10-04 14:00:00,29.07,29.12,29.04,29.07,8100.0,29.07,29.12,29.04,29.07,8100.0
2013-10-04 14:30:00,29.08,29.17,29.07,29.16,28400.0,29.08,29.17,29.07,29.16,28400.0
2013-10-04 15:00:00,29.16,29.18,29.01,29.02,67800.0,29.16,29.18,29.01,29.02,67800.0
2013-10-04 15:30:00,29.03,29.04,28.96,28.96,79800.0,29.03,29.04,28.96,28.96,79800.0
2013-10-07 09:30:00,28.72,28.97,28.61,28.69,16200.0,28.72,28.97,28.61,28.69,16200.0
2013-10-07 10:00:00,28.7,28.96,28.66,28.95,53900.0,28.7,28.96,28.66,28.95,53900.0
2013-10-07 10:30:00,28.96,29.01,28.82,28.82,11200.0,28.96,29.01,28.82,28.82,11200.0
2013-10-07 11:00:00,28.81,28.81,28.73,28.79,20800.0,28.81,28.81,28.73,28.79,20800.0
2013-10-07 11:30:00,28.78,28.86,28.73,28.81,11500.0,28.78,28.86,28.73,28.81,11500.0
2013-10-07 12:00:00,28.79,28.81,28.71,28.72,17500.0,28.79,28.81,28.71,28.72,17500.0
2013-10-07 12:30:00,28.7,28.73,28.62,28.62,19000.0,28.7,28.73,28.62,28.62,19000.0
2013-10-07 13:00:00,28.65,28.78,28.64,28.74,18700.0,28.65,28.78,28.64,28.74,18700.0
2013-10-07 13:30:00,28.76,28.85,28.72,28.85,17700.0,28.76,28.85,28.72,28.85,17700.0
2013-10-07 14:00:00,28.84,28.89,28.74,28.83,36900.0,28.84,28.89,28.74,28.83,36900.0
2013-10-07 14:30:00,28.83,28.92,28.8,28.92,36200.0,28.83,28.92,28.8,28.92,36200.0
2013-10-07 15:00:00,28.91,28.92,28.76,28.76,54000.0,28.91,28.92,28.76,28.76,54000.0
2013-10-07 15:30:00,28.76,28.77,28.64,28.65,133800.0,28.76,28.77,28.64,28.65,133800.0
2013-10-08 09:30:00,28.64,28.68,28.54,28.68,14700.0,28.64,28.68,28.54,28.68,14700.0
2013-10-08 10:00:00,28.68,28.68,28.52,28.63,32300.0,28.68,28.68,28.52,28.63,32300.0
2013-10-08 10:30:00,28.58,28.59,28.12,28.17,23700.0,28.58,28.59,28.12,28.17,23700.0
2013-10-08 11:00:00,28.15,28.24,28.09,28.15,24400.0,28.15,28.24,28.09,28.15,24400.0
2013-10-08 11:30:00,28.14,28.14,27.98,28.06,22800.0,28.14,28.14,27.98,28.06,22800.0
2013-10-08 12:00:00,28.07,28.07,27.93,28.01,24200.0,28.07,28.07,27.93,28.01,24200.0
2013-10-08 12:30:00,27.99,28.1,27.96,28.06,17700.0,27.99,28.1,27.96,28.06,17700.0
2013-10-08 13:00:00,28.07,28.14,28.03,28.14,8900.0,28.07,28.14,28.03,28.14,8900.0
2013-10-08 13:30:00,28.15,28.18,28.04,28.09,10100.0,28.15,28.18,28.04,28.09,10100.0
2013-10-08 14:00:00,28.06,28.09,27.97,28.08,26000.0,28.06,28.09,27.97,28.08,26000.0
2013-10-08 14:30:00,28.1,28.1,27.98,28.03,43000.0,28.1,28.1,27.98,28.03,43000.0
2013-10-08 15:00:00,28.04,28.1,27.98,28.07,57900.0,28.04,28.1,27.98,28.07,57900.0
2013-10-08 15:30:00,28.08,28.11,27.96,27.99,119900.0,28.08,28.11,27.96,27.99,119900.0
2013-10-09 09:30:00,28.03,28.18,27.87,28.06,78700.0,28.03,28.18,27.87,28.06,78700.0
2013-10-09 10:00:00,28.06,28.15,27.93,28.08,50000.0,28.06,28.15,27.93,28.08,50000.0
2013-10-09 10:30:00,28.1,28.14,27.89,27.91,49100.0,28.1,28.14,27.89,27.91,49100.0
2013-10-09 11:00:00,27.87,27.97,27.79,27.85,44900.0,27.87,27.97,27.79,27.85,44900.0
2013-10-09 11:30:00,27.86,27.9,27.63,27.68,67400.0,27.86,27.9,27.63,27.68,67400.0
2013-10-09 12:00:00,27.69,27.81,27.67,27.78,28300.0,27.69,27.81,27.67,27.78,28300.0
2013-10-09 12:30:00,27.78,27.8,27.69,27.71,9500.0,27.78,27.8,27.69,27.71,9500.0
2013-10-09 13:00:00,27.73,28.07,27.73,28.02,22500.0,27.73,28.07,27.73,28.02,22500.0
2013-10-09 13:30:00,28.02,28.04,27.92,27.98,14100.0,28.02,28.04,27.92,27.98,14100.0
2013-10-09 14:00:00,27.97,28.03,27.94,28.01,35600.0,27.97,28.03,27.94,28.01,35600.0
2013-10-09 14:30:00,28.01,28.04,27.94,27.98,23000.0,28.01,28.04,27.94,27.98,23000.0
2013-10-09 15:00:00,27.98,27.99,27.89,27.89,33800.0,27.98,27.99,27.89,27.89,33800.0
2013-10-09 15:30:00,27.93,27.97,27.71,27.82,172600.0,27.93,27.97,27.71,27.82,172600.0
2013-10-10 09:30:00,28.15,28.48,28.15,28.33,34000.0,28.15,28.48,28.15,28.33,34000.0
2013-10-10 10:00:00,28.33,28.38,28.29,28.31,23800.0,28.33,28.38,28.29,28.31,23800.0
2013-10-10 10:30:00,28.34,28.49,28.33,28.47,27700.0,28.34,28.49,28.33,28.47,27700.0
2013-10-10 11:00:00,28.45,28.46,28.35,28.42,20500.0,28.45,28.46,28.35,28.42,20500.0
2013-10-10 11:30:00,28.43,28.49,28.38,28.45,16300.0,28.43,28.49,28.38,28.45,16300.0
2013-10-10 12:00:00,28.48,28.48,28.43,28.47,13700.0,28.48,28.48,28.43,28.47,13700.0
2013-10-10 12:30:00,28.47,28.57,28.46,28.55,16700.0,28.47,28.57,28.46,28.55,16700.0
2013-10-10 13:00:00,28.56,28.56,28.44,28.49,23700.0,28.56,28.56,28.44,28.49,23700.0
2013-10-10 13:30:00,28.49,28.49,28.42,28.46,19800.0,28.49,28.49,28.42,28.46,19800.0
2013-10-10 14:00:00,28.45,28.45,28.35,28.35,22000.0,28.45,28.45,28.35,28.35,22000.0
2013-10-10 14:30:00,28.36,28.41,28.33,28.39,19500.0,28.36,28.41,28.33,28.39,19500.0
2013-10-10 15:00:00,28.39,28.56,28.38,28.56,38800.0,28.39,28.56,28.38,28.56,38800.0
2013-10-10 15:30:00,28.56,28.61,28.48,28.61,62300.0,28.56,28.61,28.48,28.61,62300.0
2013-10-11 09:30:00,28.44,28.68,28.43,28.68,66600.0,28.44,28.68,28.43,28.68,66600.0
2013-10-11 10:00:00,28.68,28.73,28.64,28.69,28000.0,28.68,28.73,28.64,28.69,28000.0
2013-10-11 10:30:00,28.71,28.74,28.64,28.73,14700.0,28.71,28.74,28.64,28.73,14700.0
2013-10-11 11:00:00,28.73,28.86,28.67,28.68,156800.0,28.73,28.86,28.67,28.68,156800.0
2013-10-11 11:30:00,28.7,28.8,28.61,28.8,130000.0,28.7,28.8,28.61,28.8,130000.0
2013-10-11 12:00:00,28.81,28.86,28.7,28.77,66900.0,28.81,28.86,28.7,28.77,66900.0
2013-10-11 12:30:00,28.79,28.87,28.79,28.84,19200.0,28.79,28.87,28.79,28.84,19200.0
2013-10-11 13:00:00,28.84,28.91,28.84,28.86,16500.0,28.84,28.91,28.84,28.86,16500.0
2013-10-11 13:30:00,28.86,28.89,28.83,28.89,19900.0,28.86,28.89,28.83,28.89,19900.0
2013-10-11 14:00:00,28.9,28.98,28.86,28.86,18500.0,28.9,28.98,28.86,28.86,18500.0
2013-10-11 14:30:00,28.86,28.87,28.76,28.76,24100.0,28.86,28.87,28.76,28.76,24100.0
2013-10-11 15:00:00,28.77,28.88,28.76,28.87,25900.0,28.77,28.88,28.76,28.87,25900.0
2013-10-11 15:30:00,28.87,28.92,28.79,28.92,103600.0,28.87,28.92,28.79,28.92,103600.0
2013-10-14 09:30:00,28.61,29.59,28.27,28.4,143000.0,28.61,29.59,28.27,28.4,143000.0
2013-10-14 10:00:00,28.42,28.43,28.23,28.34,85000.0,28.42,28.43,28.23,28.34,85000.0
2013-10-14 10:30:00,28.34,28.35,28.14,28.17,113800.0,28.34,28.35,28.14,28.17,113800.0
2013-10-14 11:00:00,28.16,28.19,28.11,28.16,58900.0,28.16,28.19,28.11,28.16,58900.0
2013-10-14 11:30:00,28.18,28.41,28.17,28.39,62100.0,28.18,28.41,28.17,28.39,62100.0
2013-10-14 12:00:00,28.38,28.39,28.3,28.33,33000.0,28.38,28.39,28.3,28.33,33000.0
2013-10-14 12:30:00,28.32,28.41,28.32,28.4,53900.0,28.32,28.41,28.32,28.4,53900.0
2013-10-14 13:00:00,28.39,28.41,28.33,28.35,73200.0,28.39,28.41,28.33,28.35,73200.0
2013-10-14 13:30:00,28.35,28.4,28.34,28.4,60600.0,28.35,28.4,28.34,28.4,60600.0
2013-10-14 14:00:00,28.4,28.43,28.36,28.39,113500.0,28.4,28.43,28.36,28.39,113500.0
2013-10-14 14:30:00,28.4,28.4,28.28,28.3,72200.0,28.4,28.4,28.28,28.3,72200.0
2013-10-14 15:00:00,28.3,28.36,28.25,28.29,102600.0,28.3,28.36,28.25,28.29,102600.0
2013-10-14 15:30:00,28.29,28.3,28.11,28.23,266700.0,28.29,28.3,28.11,28.23,266700.0
2013-10-15 09:30:00,28.14,28.22,27.98,28.01,70900.0,28.14,28.22,27.98,28.01,70900.0
2013-10-15 10:00:00,28.01,28.03,27.92,28.0,84100.0,28.01,28.03,27.92,28.0,84100.0
2013-10-15 10:30:00,28.0,28.02,27.81,27.81,38900.0,28.0,28.02,27.81,27.81,38900.0
2013-10-15 11:00:00,27.82,27.91,27.75,27.8,93300.0,27.82,27.91,27.75,27.8,93300.0
2013-10-15 11:30:00,27.8,27.84,27.75,27.78,31200.0,27.8,27.84,27.75,27.78,31200.0
2013-10-15 12:00:00,27.77,27.8,27.7,27.72,35600.0,27.77,27.8,27.7,27.72,35600.0
2013-10-15 12:30:00,27.72,27.8,27.72,27.77,19700.0,27.72,27.8,27.72,27.77,19700.0
2013-10-15 13:00:00,27.79,27.8,27.68,27.68,23100.0,27.79,27.8,27.68,27.68,23100.0
2013-10-15 13:30:00,27.68,27.75,27.68,27.71,26600.0,27.68,27.75,27.68,27.71,26600.0
2013-10-15 14:00:00,27.71,27.71,27.63,27.63,45900.0,27.71,27.71,27.63,27.63,45900.0
2013-10-15 14:30:00,27.62,27.63,27.51,27.52,120900.0,27.62,27.63,27.51,27.52,120900.0
2013-10-15 15:00:00,27.52,27.53,27.47,27.48,106500.0,27.52,27.53,27.47,27.48,106500.0
2013-10-15 15:30:00,27.48,27.48,27.27,27.3,365700.0,27.48,27.48,27.27,27.3,365700.0
2013-10-16 09:30:00,27.45,27.69,27.21,27.59,47700.0,27.45,27.69,27.21,27.59,47700.0
2013-10-16 10:00:00,27.53,27.61,27.46,27.5,70400.0,27.53,27.61,27.46,27.5,70400.0
2013-10-16 10:30:00,27.5,27.57,27.47,27.56,50800.0,27.5,27.57,27.47,27.56,50800.0
2013-10-16 11:00:00,27.55,27.6,27.43,27.46,47200.0,27.55,27.6,27.43,27.46,47200.0
2013-10-16 11:30:00,27.49,27.52,27.48,27.5,25800.0,27.49,27.52,27.48,27.5,25800.0
2013-10-16 12:00:00,27.5,27.51,27.41,27.45,140900.0,27.5,27.51,27.41,27.45,140900.0
2013-10-16 12:30:00,27.44,27.51,27.43,27.49,55900.0,27.44,27.51,27.43,27.49,55900.0
2013-10-16 13:00:00,27.5,27.51,27.46,27.5,23900.0,27.5,27.51,27.46,27.5,23900.0
2013-10-16 13:30:00,27.5,27.51,27.49,27.5,49400.0,27.5,27.51,27.49,27.5,49400.0
2013-10-16 14:00:00,27.5,27.51,27.49,27.5,58000.0,27.5,27.51,27.49,27.5,58000.0
2013-10-16 14:30:00,27.5,27.51,27.47,27.5,41500.0,27.5,27.51,27.47,27.5,41500.0
2013-10-16 15:00:00,27.49,27.5,27.48,27.49,58700.0,27.49,27.5,27.48,27.49,58700.0
2013-10-16 15:30:00,27.48,27.51,27.48,27.5,143400.0,27.48,27.51,27.48,27.5,143400.0
2013-10-17 09:30:00,27.39,27.53,27.27,27.36,29200.0,27.39,27.53,27.27,27.36,29200.0
2013-10-17 10:00:00,27.35,27.48,27.35,27.44,41700.0,27.35,27.48,27.35,27.44,41700.0
2013-10-17 10:30:00,27.46,27.49,27.39,27.39,48600.0,27.46,27.49,27.39,27.39,48600.0
2013-10-17 11:00:00,27.41,27.45,27.39,27.41,65500.0,27.41,27.45,27.39,27.41,65500.0
2013-10-17 11:30:00,27.41,27.46,27.38,27.4,33500.0,27.41,27.46,27.38,27.4,33500.0
2013-10-17 12:00:00,27.4,27.42,27.35,27.37,35400.0,27.4,27.42,27.35,27.37,35400.0
2013-10-17 12:30:00,27.37,27.41,27.35,27.41,34100.0,27.37,27.41,27.35,27.41,34100.0
2013-10-17 13:00:00,27.4,27.41,27.37,27.4,29500.0,27.4,27.41,27.37,27.4,29500.0
2013-10-17 13:30:00,27.4,27.41,27.36,27.37,36200.0,27.4,27.41,27.36,27.37,36200.0
2013-10-17 14:00:00,27.38,27.45,27.37,27.43,34800.0,27.38,27.45,27.37,27.43,34800.0
2013-10-17 14:30:00,27.43,27.46,27.39,27.4,35500.0,27.43,27.46,27.39,27.4,35500.0
2013-10-17 15:00:00,27.4,27.46,27.39,27.42,54000.0,27.4,27.46,27.39,27.42,54000.0
2013-10-17 15:30:00,27.42,27.48,27.4,27.48,192600.0,27.42,27.48,27.4,27.48,192600.0
2013-10-18 09:30:00,27.59,27.59,27.39,27.45,159900.0,27.59,27.59,27.39,27.45,159900.0
2013-10-18 10:00:00,27.46,27.54,27.34,27.36,100500.0,27.46,27.54,27.34,27.36,100500.0
2013-10-18 10:30:00,27.36,27.4,27.34,27.34,36100.0,27.36,27.4,27.34,27.34,36100.0
2013-10-18 11:00:00,27.34,27.43,27.3,27.42,36200.0,27.34,27.43,27.3,27.42,36200.0
2013-10-18 11:30:00,27.42,27.51,27.42,27.49,30400.0,27.42,27.51,27.42,27.49,30400.0
2013-10-18 12:00:00,27.48,27.55,27.47,27.5,25400.0,27.48,27.55,27.47,27.5,25400.0
2013-10-18 12:30:00,27.51,27.6,27.5,27.59,16100.0,27.51,27.6,27.5,27.59,16100.0
2013-10-18 13:00:00,27.59,27.67,27.59,27.64,15200.0,27.59,27.67,27.59,27.64,15200.0
2013-10-18 13:30:00,27.63,27.65,27.58,27.61,26100.0,27.63,27.65,27.58,27.61,26100.0
2013-10-18 14:00:00,27.63,27.65,27.58,27.59,26600.0,27.63,27.65,27.58,27.59,26600.0
2013-10-18 14:30:00,27.59,27.61,27.54,27.55,44800.0,27.59,27.61,27.54,27.55,44800.0
2013-10-18 15:00:00,27.55,27.55,27.43,27.49,76800.0,27.55,27.55,27.43,27.49,76800.0
2013-10-18 15:30:00,27.49,27.62,27.43,27.62,148600.0,27.49,27.62,27.43,27.62,148600.0
2013-10-21 09:30:00,27.63,27.78,27.56,27.7,45800.0,27.63,27.78,27.56,27.7,45800.0
2013-10-21 10:00:00,27.71,28.01,27.68,27.96,96000.0,27.71,28.01,27.68,27.96,96000.0
2013-10-21 10:30:00,27.96,27.96,27.76,27.79,44300.0,27.96,27.96,27.76,27.79,44300.0
2013-10-21 11:00:00,27.8,27.8,27.62,27.62,37800.0,27.8,27.8,27.62,27.62,37800.0
2013-10-21 11:30:00,27.63,27.69,27.57,27.67,39400.0,27.63,27.69,27.57,27.67,39400.0
2013-10-21 12:00:00,27.67,27.71,27.61,27.71,32000.0,27.67,27.71,27.61,27.71,32000.0
2013-10-21 12:30:00,27.7,27.75,27.67,27.75,20100.0,27.7,27.75,27.67,27.75,20100.0
2013-10-21 13:00:00,27.75,27.76,27.62,27.62,22300.0,27.75,27.76,27.62,27.62,22300.0
2013-10-21 13:30:00,27.61,27.65,27.57,27.65,40100.0,27.61,27.65,27.57,27.65,40100.0
2013-10-21 14:00:00,27.63,27.65,27.6,27.64,23800.0,27.63,27.65,27.6,27.64,23800.0
2013-10-21 14:30:00,27.63,27.67,27.6,27.63,19900.0,27.63,27.67,27.6,27.63,19900.0
2013-10-21 15:00:00,27.65,27.73,27.64,27.71,27300.0,27.65,27.73,27.64,27.71,27300.0
2013-10-21 15:30:00,27.69,27.77,27.65,27.76,85900.0,27.69,27.77,27.65,27.76,85900.0
2013-10-22 09:30:00,27.83,28.04,27.78,27.95,29900.0,27.83,28.04,27.78,27.95,29900.0
2013-10-22 10:00:00,27.97,28.0,27.84,27.89,65700.0,27.97,28.0,27.84,27.89,65700.0
2013-10-22 10:30:00,27.91,27.95,27.56,27.82,47400.0,27.91,27.95,27.56,27.82,47400.0
2013-10-22 11:00:00,27.83,27.86,27.71,27.73,45700.0,27.83,27.86,27.71,27.73,45700.0
2013-10-22 11:30:00,27.75,27.91,27.73,27.91,59400.0,27.75,27.91,27.73,27.91,59400.0
2013-10-22 12:00:00,27.91,27.91,27.82,27.84,15000.0,27.91,27.91,27.82,27.84,15000.0
2013-10-22 12:30:00,27.82,27.83,27.76,27.8,7700.0,27.82,27.83,27.76,27.8,7700.0
2013-10-22 13:00:00,27.8,27.86,27.8,27.83,17300.0,27.8,27.86,27.8,27.83,17300.0
2013-10-22 13:30:00,27.82,27.9,27.81,27.87,9800.0,27.82,27.9,27.81,27.87,9800.0
2013-10-22 14:00:00,27.9,27.9,27.84,27.85,19100.0,27.9,27.9,27.84,27.85,19100.0
2013-10-22 14:30:00,27.85,27.92,27.84,27.87,26600.0,27.85,27.92,27.84,27.87,26600.0
2013-10-22 15:00:00,27.88,27.94,27.87,27.89,35400.0,27.88,27.94,27.87,27.89,35400.0
2013-10-22 15:30:00,27.88,27.89,27.75,27.85,114400.0,27.88,27.89,27.75,27.85,114400.0
2013-10-23 09:30:00,27.73,27.77,27.35,27.35,32300.0,27.73,27.77,27.35,27.35,32300.0
2013-10-23 10:00:00,27.34,27.61,27.33,27.49,28600.0,27.34,27.61,27.33,27.49,28600.0
2013-10-23 10:30:00,27.49,27.59,27.47,27.51,21300.0,27.49,27.59,27.47,27.51,21300.0
2013-10-23 11:00:00,27.51,27.52,27.44,27.48,20900.0,27.51,27.52,27.44,27.48,20900.0
2013-10-23 11:30:00,27.48,27.57,27.48,27.5,29000.0,27.48,27.57,27.48,27.5,29000.0
2013-10-23 12:00:00,27.5,27.52,27.44,27.46,10000.0,27.5,27.52,27.44,27.46,10000.0
2013-10-23 12:30:00,27.45,27.55,27.44,27.55,15900.0,27.45,27.55,27.44,27.55,15900.0
2013-10-23 13:00:00,27.54,27.57,27.5,27.57,6500.0,27.54,27.57,27.5,27.57,6500.0
2013-10-23 13:30:00,27.57,27.58,27.5,27.55,17900.0,27.57,27.58,27.5,27.55,17900.0
2013-10-23 14:00:00,27.54,27.56,27.5,27.51,13800.0,27.54,27.56,27.5,27.51,13800.0
2013-10-23 14:30:00,27.52,27.56,27.48,27.56,26100.0,27.52,27.56,27.48,27.56,26100.0
2013-10-23 15:00:00,27.56,27.58,27.48,27.51,21700.0,27.56,27.58,27.48,27.51,21700.0
2013-10-23 15:30:00,27.51,27.61,27.51,27.61,95800.0,27.51,27.61,27.51,27.61,95800.0
2013-10-24 09:30:00,27.6,27.8,27.59,27.64,53400.0,27.6,27.8,27.59,27.64,53400.0
2013-10-24 10:00:00,27.63,27.65,27.58,27.6,43900.0,27.63,27.65,27.58,27.6,43900.0
2013-10-24 10:30:00,27.59,27.64,27.5,27.63,35200.0,27.59,27.64,27.5,27.63,35200.0
2013-10-24 11:00:00,27.64,27.8,27.6,27.7,29500.0,27.64,27.8,27.6,27.7,29500.0
2013-10-24 11:30:00,27.7,27.75,27.63,27.64,40600.0,27.7,27.75,27.63,27.64,40600.0
2013-10-24 12:00:00,27.64,27.68,27.6,27.64,46300.0,27.64,27.68,27.6,27.64,46300.0
2013-10-24 12:30:00,27.64,27.68,27.6,27.68,10400.0,27.64,27.68,27.6,27.68,10400.0
2013-10-24 13:00:00,27.67,27.68,27.56,27.62,15900.0,27.67,27.68,27.56,27.62,15900.0
2013-10-24 13:30:00,27.62,27.62,27.54,27.58,14000.0,27.62,27.62,27.54,27.58,14000.0
2013-10-24 14:00:00,27.58,27.7,27.58,27.69,13800.0,27.58,27.7,27.58,27.69,13800.0
2013-10-24 14:30:00,27.68,27.7,27.64,27.68,19400.0,27.68,27.7,27.64,27.68,19400.0
2013-10-24 15:00:00,27.67,27.73,27.66,27.72,23900.0,27.67,27.73,27.66,27.72,23900.0
2013-10-24 15:30:00,27.72,27.73,27.62,27.63,94400.0,27.72,27.73,27.62,27.63,94400.0
2013-10-25 09:30:00,27.66,27.75,27.45,27.6,58600.0,27.66,27.75,27.45,27.6,58600.0
2013-10-25 10:00:00,27.58,27.64,27.41,27.42,22100.0,27.58,27.64,27.41,27.42,22100.0
2013-10-25 10:30:00,27.4,27.5,27.4,27.41,12700.0,27.4,27.5,27.4,27.41,12700.0
2013-10-25 11:00:00,27.42,27.43,27.29,27.3,25100.0,27.42,27.43,27.29,27.3,25100.0
2013-10-25 11:30:00,27.31,27.33,27.19,27.2,27400.0,27.31,27.33,27.19,27.2,27400.0
2013-10-25 12:00:00,27.19,27.25,27.18,27.25,11800.0,27.19,27.25,27.18,27.25,11800.0
2013-10-25 12:30:00,27.26,27.3,27.22,27.27,11600.0,27.26,27.3,27.22,27.27,11600.0
2013-10-25 13:00:00,27.27,27.28,27.21,27.24,15100.0,27.27,27.28,27.21,27.24,15100.0
2013-10-25 13:30:00,27.23,27.23,27.18,27.18,18500.0,27.23,27.23,27.18,27.18,18500.0
2013-10-25 14:00:00,27.19,27.27,27.19,27.26,21400.0,27.19,27.27,27.19,27.26,21400.0
2013-10-25 14:30:00,27.27,27.31,27.25,27.26,31700.0,27.27,27.31,27.25,27.26,31700.0
2013-10-25 15:00:00,27.27,27.27,27.19,27.24,30700.0,27.27,27.27,27.19,27.24,30700.0
2013-10-25 15:30:00,27.24,27.28,27.19,27.28,197000.0,27.24,27.28,27.19,27.28,197000.0
2013-10-28 09:30:00,27.28,27.39,27.23,27.25,39300.0,27.28,27.39,27.23,27.25,39300.0
2013-10-28 10:00:00,27.26,27.41,27.25,27.27,41200.0,27.26,27.41,27.25,27.27,41200.0
2013-10-28 10:30:00,27.26,27.29,27.22,27.25,25300.0,27.26,27.29,27.22,27.25,25300.0
2013-10-28 11:00:00,27.25,27.32,27.21,27.32,39900.0,27.25,27.32,27.21,27.32,39900.0
2013-10-28 11:30:00,27.31,27.34,27.27,27.34,22600.0,27.31,27.34,27.27,27.34,22600.0
2013-10-28 12:00:00,27.35,27.43,27.33,27.43,23100.0,27.35,27.43,27.33,27.43,23100.0
2013-10-28 12:30:00,27.44,27.47,27.4,27.42,20200.0,27.44,27.47,27.4,27.42,20200.0
2013-10-28 13:00:00,27.41,27.45,27.39,27.44,24200.0,27.41,27.45,27.39,27.44,24200.0
2013-10-28 13:30:00,27.44,27.46,27.4,27.46,39800.0,27.44,27.46,27.4,27.46,39800.0
2013-10-28 14:00:00,27.45,27.52,27.41,27.49,64300.0,27.45,27.52,27.41,27.49,64300.0
2013-10-28 14:30:00,27.49,27.5,27.39,27.4,23400.0,27.49,27.5,27.39,27.4,23400.0
2013-10-28 15:00:00,27.39,27.39,27.33,27.39,21800.0,27.39,27.39,27.33,27.39,21800.0
2013-10-28 15:30:00,27.39,27.47,27.36,27.46,103900.0,27.39,27.47,27.36,27.46,103900.0
2013-10-29 09:30:00,27.5,27.67,27.48,27.49,43500.0,27.5,27.67,27.48,27.49,43500.0
2013-10-29 10:00:00,27.46,27.49,27.37,27.41,24500.0,27.46,27.49,27.37,27.41,24500.0
2013-10-29 10:30:00,27.4,27.44,27.36,27.42,27800.0,27.4,27.44,27.36,27.42,27800.0
2013-10-29 11:00:00,27.42,27.52,27.42,27.5,21900.0,27.42,27.52,27.42,27.5,21900.0
2013-10-29 11:30:00,27.48,27.48,27.43,27.45,14300.0,27.48,27.48,27.43,27.45,14300.0
2013-10-29 12:00:00,27.46,27.5,27.45,27.49,7300.0,27.46,27.5,27.45,27.49,7300.0
2013-10-29 12:30:00,27.49,27.55,27.49,27.52,26500.0,27.49,27.55,27.49,27.52,26500.0
2013-10-29 13:00:00,27.53,27.54,27.5,27.54,16000.0,27.53,27.54,27.5,27.54,16000.0
2013-10-29 13:30:00,27.54,27.59,27.5,27.56,12500.0,27.54,27.59,27.5,27.56,12500.0
2013-10-29 14:00:00,27.57,27.61,27.57,27.59,14700.0,27.57,27.61,27.57,27.59,14700.0
2013-10-29 14:30:00,27.61,27.68,27.6,27.67,12000.0,27.61,27.68,27.6,27.67,12000.0
2013-10-29 15:00:00,27.68,27.72,27.66,27.71,20800.0,27.68,27.72,27.66,27.71,20800.0
2013-10-29 15:30:00,27.71,27.82,27.67,27.82,96600.0,27.71,27.82,27.67,27.82,96600.0
2013-10-30 09:30:00,27.81,27.94,27.67,27.78,27800.0,27.81,27.94,27.67,27.78,27800.0
2013-10-30 10:00:00,27.79,27.88,27.74,27.86,33100.0,27.79,27.88,27.74,27.86,33100.0
2013-10-30 10:30:00,27.86,27.94,27.84,27.88,15400.0,27.86,27.94,27.84,27.88,15400.0
2013-10-30 11:00:00,27.86,27.9,27.78,27.82,9600.0,27.86,27.9,27.78,27.82,9600.0
2013-10-30 11:30:00,27.83,27.83,27.6,27.62,19500.0,27.83,27.83,27.6,27.62,19500.0
2013-10-30 12:00:00,27.61,27.69,27.56,27.57,21400.0,27.61,27.69,27.56,27.57,21400.0
2013-10-30 12:30:00,27.6,27.67,27.6,27.67,11400.0,27.6,27.67,27.6,27.67,11400.0
2013-10-30 13:00:00,27.67,27.76,27.64,27.74,25600.0,27.67,27.76,27.64,27.74,25600.0
2013-10-30 13:30:00,27.73,27.77,27.73,27.75,21600.0,27.73,27.77,27.73,27.75,21600.0
2013-10-30 14:00:00,27.77,27.94,27.62,27.75,51900.0,27.77,27.94,27.62,27.75,51900.0
2013-10-30 14:30:00,27.75,27.77,27.57,27.64,38000.0,27.75,27.77,27.57,27.64,38000.0
2013-10-30 15:00:00,27.65,27.72,27.61,27.71,27600.0,27.65,27.72,27.61,27.71,27600.0
2013-10-30 15:30:00,27.71,27.74,27.6,27.63,83800.0,27.71,27.74,27.6,27.63,83800.0
2013-10-31 09:30:00,27.58,27.73,27.45,27.53,29800.0,27.58,27.73,27.45,27.53,29800.0
2013-10-31 10:00:00,27.49,27.54,27.41,27.47,26500.0,27.49,27.54,27.41,27.47,26500.0
2013-10-31 10:30:00,27.48,27.63,27.41,27.59,25800.0,27.48,27.63,27.41,27.59,25800.0
2013-10-31 11:00:00,27.61,27.74,27.59,27.74,20400.0,27.61,27.74,27.59,27.74,20400.0
2013-10-31 11:30:00,27.73,27.81,27.73,27.74,14800.0,27.73,27.81,27.73,27.74,14800.0
2013-10-31 12:00:00,27.72,27.83,27.71,27.75,10400.0,27.72,27.83,27.71,27.75,10400.0
2013-10-31 12:30:00,27.76,27.8,27.74,27.76,5500.0,27.76,27.8,27.74,27.76,5500.0
2013-10-31 13:00:00,27.75,27.83,27.73,27.79,12800.0,27.75,27.83,27.73,27.79,12800.0
2013-10-31 13:30:00,27.78,27.81,27.76,27.81,7700.0,27.78,27.81,27.76,27.81,7700.0
2013-10-31 14:00:00,27.81,27.86,27.76,27.85,13600.0,27.81,27.86,27.76,27.85,13600.0
2013-10-31 14:30:00,27.85,27.93,27.79,27.79,44600.0,27.85,27.93,27.79,27.79,44600.0
2013-10-31 15:00:00,27.79,27.81,27.73,27.76,44700.0,27.79,27.81,27.73,27.76,44700.0
2013-10-31 15:30:00,27.74,27.84,27.71,27.71,277900.0,27.74,27.84,27.71,27.71,277900.0
2013-11-01 09:30:00,27.85,27.88,27.7,27.83,52000.0,27.85,27.88,27.7,27.83,52000.0
2013-11-01 10:00:00,27.83,27.94,27.59,27.65,42000.0,27.83,27.94,27.59,27.65,42000.0
2013-11-01 10:30:00,27.66,27.76,27.63,27.69,33900.0,27.66,27.76,27.63,27.69,33900.0
2013-11-01 11:00:00,27.7,27.7,27.4,27.51,26100.0,27.7,27.7,27.4,27.51,26100.0
2013-11-01 11:30:00,27.52,27.52,27.36,27.36,14500.0,27.52,27.52,27.36,27.36,14500.0
2013-11-01 12:00:00,27.35,27.53,27.35,27.49,16300.0,27.35,27.53,27.35,27.49,16300.0
2013-11-01 12:30:00,27.52,27.59,27.52,27.56,17500.0,27.52,27.59,27.52,27.56,17500.0
2013-11-01 13:00:00,27.55,27.62,27.52,27.6,13300.0,27.55,27.62,27.52,27.6,13300.0
2013-11-01 13:30:00,27.61,27.7,27.59,27.63,26500.0,27.61,27.7,27.59,27.63,26500.0
2013-11-01 14:00:00,27.65,27.75,27.63,27.7,16100.0,27.65,27.75,27.63,27.7,16100.0
2013-11-01 14:30:00,27.69,27.75,27.67,27.67,24900.0,27.69,27.75,27.67,27.67,24900.0
2013-11-01 15:00:00,27.67,27.76,27.67,27.68,39200.0,27.67,27.76,27.67,27.68,39200.0
2013-11-01 15:30:00,27.69,27.79,27.65,27.7,130200.0,27.69,27.79,27.65,27.7,130200.0
2013-11-04 09:30:00,27.95,27.95,27.71,27.81,55300.0,27.95,27.95,27.71,27.81,55300.0
2013-11-04 10:00:00,27.78,27.93,27.73,27.91,71900.0,27.78,27.93,27.73,27.91,71900.0
2013-11-04 10:30:00,27.92,27.94,27.83,27.84,77900.0,27.92,27.94,27.83,27.84,77900.0
2013-11-04 11:00:00,27.81,27.83,27.72,27.75,59200.0,27.81,27.83,27.72,27.75,59200.0
2013-11-04 11:30:00,27.73,27.83,27.73,27.82,32200.0,27.73,27.83,27.73,27.82,32200.0
2013-11-04 12:00:00,27.83,27.83,27.77,27.81,40500.0,27.83,27.83,27.77,27.81,40500.0
2013-11-04 12:30:00,27.82,27.83,27.78,27.8,23100.0,27.82,27.83,27.78,27.8,23100.0
2013-11-04 13:00:00,27.8,27.88,27.77,27.88,15000.0,27.8,27.88,27.77,27.88,15000.0
2013-11-04 13:30:00,27.88,27.93,27.86,27.93,9600.0,27.88,27.93,27.86,27.93,9600.0
2013-11-04 14:00:00,27.95,27.96,27.92,27.93,15700.0,27.95,27.96,27.92,27.93,15700.0
2013-11-04 14:30:00,27.94,27.96,27.92,27.93,18500.0,27.94,27.96,27.92,27.93,18500.0
2013-11-04 15:00:00,27.93,28.0,27.92,27.95,51200.0,27.93,28.0,27.92,27.95,51200.0
2013-11-04 15:30:00,27.95,28.02,27.93,27.96,114100.0,27.95,28.02,27.93,27.96,114100.0
2013-11-05 09:30:00,27.85,27.96,27.62,27.66,26600.0,27.85,27.96,27.62,27.66,26600.0
2013-11-05 10:00:00,27.64,27.88,27.63,27.85,51600.0,27.64,27.88,27.63,27.85,51600.0
2013-11-05 10:30:00,27.88,27.94,27.85,27.85,43800.0,27.88,27.94,27.85,27.85,43800.0
2013-11-05 11:00:00,27.86,27.87,27.65,27.67,41300.0,27.86,27.87,27.65,27.67,41300.0
2013-11-05 11:30:00,27.68,27.76,27.67,27.68,48300.0,27.68,27.76,27.67,27.68,48300.0
2013-11-05 12:00:00,27.66,27.93,27.65,27.93,148300.0,27.66,27.93,27.65,27.93,148300.0
2013-11-05 12:30:00,27.93,28.0,27.87,27.97,74100.0,27.93,28.0,27.87,27.97,74100.0
2013-11-05 13:00:00,27.97,28.15,27.97,28.14,20200.0,27.97,28.15,27.97,28.14,20200.0
2013-11-05 13:30:00,28.14,28.17,28.07,28.07,22500.0,28.14,28.17,28.07,28.07,22500.0
2013-11-05 14:00:00,28.06,28.16,28.06,28.16,21700.0,28.06,28.16,28.06,28.16,21700.0
2013-11-05 14:30:00,28.16,28.17,28.06,28.11,89700.0,28.16,28.17,28.06,28.11,89700.0
2013-11-05 15:00:00,28.1,28.16,28.09,28.12,42100.0,28.1,28.16,28.09,28.12,42100.0
2013-11-05 15:30:00,28.11,28.13,27.91,27.92,190800.0,28.11,28.13,27.91,27.92,190800.0
2013-11-06 09:30:00,28.14,28.29,27.95,28.15,61000.0,28.14,28.29,27.95,28.15,61000.0
2013-11-06 10:00:00,28.15,28.15,28.0,28.03,45000.0,28.15,28.15,28.0,28.03,45000.0
2013-11-06 10:30:00,28.03,28.09,27.87,27.98,30100.0,28.03,28.09,27.87,27.98,30100.0
2013-11-06 11:00:00,27.96,28.13,27.94,28.09,25100.0,27.96,28.13,27.94,28.09,25100.0
2013-11-06 11:30:00,28.09,28.19,28.05,28.15,53200.0,28.09,28.19,28.05,28.15,53200.0
2013-11-06 12:00:00,28.14,28.18,28.07,28.09,47300.0,28.14,28.18,28.07,28.09,47300.0
2013-11-06 12:30:00,28.09,28.18,28.08,28.15,16700.0,28.09,28.18,28.08,28.15,16700.0
2013-11-06 13:00:00,28.15,28.15,28.03,28.1,18400.0,28.15,28.15,28.03,28.1,18400.0
2013-11-06 13:30:00,28.09,28.2,28.09,28.17,28800.0,28.09,28.2,28.09,28.17,28800.0
2013-11-06 14:00:00,28.17,28.23,28.17,28.23,33400.0,28.17,28.23,28.17,28.23,33400.0
2013-11-06 14:30:00,28.21,28.28,28.19,28.27,54400.0,28.21,28.28,28.19,28.27,54400.0
2013-11-06 15:00:00,28.28,28.29,28.22,28.22,53300.0,28.28,28.29,28.22,28.22,53300.0
2013-11-06 15:30:00,28.22,28.4,28.2,28.34,171100.0,28.22,28.4,28.2,28.34,171100.0
2013-11-07 09:30:00,29.26,31.21,29.26,31.06,235800.0,29.26,31.21,29.26,31.06,235800.0
2013-11-07 10:00:00,31.04,31.13,30.49,30.5,160400.0,31.04,31.13,30.49,30.5,160400.0
2013-11-07 10:30:00,30.5,30.65,30.22,30.32,92300.0,30.5,30.65,30.22,30.32,92300.0
2013-11-07 11:00:00,30.3,30.33,30.01,30.18,102000.0,30.3,30.33,30.01,30.18,102000.0
2013-11-07 11:30:00,30.17,30.54,30.17,30.36,153400.0,30.17,30.54,30.17,30.36,153400.0
2013-11-07 12:00:00,30.36,30.53,30.27,30.53,158500.0,30.36,30.53,30.27,30.53,158500.0
2013-11-07 12:30:00,30.52,30.81,30.5,30.62,127100.0,30.52,30.81,30.5,30.62,127100.0
2013-11-07 13:00:00,30.62,30.71,30.44,30.49,118100.0,30.62,30.71,30.44,30.49,118100.0
2013-11-07 13:30:00,30.48,30.55,30.46,30.51,94800.0,30.48,30.55,30.46,30.51,94800.0
2013-11-07 14:00:00,30.5,30.57,30.46,30.51,108800.0,30.5,30.57,30.46,30.51,108800.0
2013-11-07 14:30:00,30.5,30.59,30.46,30.54,158200.0,30.5,30.59,30.46,30.54,158200.0
2013-11-07 15:00:00,30.54,30.8,30.53,30.53,166700.0,30.54,30.8,30.53,30.53,166700.0
2013-11-07 15:30:00,30.54,30.6,30.43,30.43,443800.0,30.54,30.6,30.43,30.43,443800.0
2013-11-08 09:30:00,30.44,30.79,30.42,30.61,188200.0,30.44,30.79,30.42,30.61,188200.0
2013-11-08 10:00:00,30.59,30.74,30.57,30.69,125400.0,30.59,30.74,30.57,30.69,125400.0
2013-11-08 10:30:00,30.69,31.03,30.69,30.98,78000.0,30.69,31.03,30.69,30.98,78000.0
2013-11-08 11:00:00,31.0,31.1,30.92,30.97,68200.0,31.0,31.1,30.92,30.97,68200.0
2013-11-08 11:30:00,30.99,31.18,30.98,31.13,147300.0,30.99,31.18,30.98,31.13,147300.0
2013-11-08 12:00:00,31.14,31.18,30.99,31.01,78900.0,31.14,31.18,30.99,31.01,78900.0
2013-11-08 12:30:00,31.01,31.06,30.96,31.04,50000.0,31.01,31.06,30.96,31.04,50000.0
2013-11-08 13:00:00,31.04,31.07,30.94,31.07,44800.0,31.04,31.07,30.94,31.07,44800.0
2013-11-08 13:30:00,31.07,31.19,31.05,31.19,76700.0,31.07,31.19,31.05,31.19,76700.0
2013-11-08 14:00:00,31.18,31.2,31.06,31.06,47900.0,31.18,31.2,31.06,31.06,47900.0
2013-11-08 14:30:00,31.06,31.12,31.05,31.11,43500.0,31.06,31.12,31.05,31.11,43500.0
2013-11-08 15:00:00,31.12,31.17,31.04,31.13,87800.0,31.12,31.17,31.04,31.13,87800.0
2013-11-08 15:30:00,31.13,31.36,31.12,31.35,261600.0,31.13,31.36,31.12,31.35,261600.0
2013-11-11 09:30:00,31.18,31.65,31.16,31.65,73300.0,31.18,31.65,31.16,31.65,73300.0
2013-11-11 10:00:00,31.63,31.66,31.48,31.5,141100.0,31.63,31.66,31.48,31.5,141100.0
2013-11-11 10:30:00,31.49,31.74,31.46,31.72,42400.0,31.49,31.74,31.46,31.72,42400.0
2013-11-11 11:00:00,31.72,31.93,31.67,31.9,139700.0,31.72,31.93,31.67,31.9,139700.0
2013-11-11 11:30:00,31.91,31.92,31.83,31.86,56400.0,31.91,31.92,31.83,31.86,56400.0
2013-11-11 12:00:00,31.86,31.93,31.83,31.85,112600.0,31.86,31.93,31.83,31.85,112600.0
2013-11-11 12:30:00,31.85,31.94,31.78,31.93,162000.0,31.85,31.94,31.78,31.93,162000.0
2013-11-11 13:00:00,31.92,31.98,31.88,31.95,68800.0,31.92,31.98,31.88,31.95,68800.0
2013-11-11 13:30:00,31.95,31.97,31.89,31.9,105900.0,31.95,31.97,31.89,31.9,105900.0
2013-11-11 14:00:00,31.9,32.09,31.89,32.09,67400.0,31.9,32.09,31.89,32.09,67400.0
2013-11-11 14:30:00,32.07,32.1,32.0,32.05,84800.0,32.07,32.1,32.0,32.05,84800.0
2013-11-11 15:00:00,32.06,32.15,32.05,32.09,76100.0,32.06,32.15,32.05,32.09,76100.0
2013-11-11 15:30:00,32.09,32.18,32.06,32.16,273300.0,32.09,32.18,32.06,32.16,273300.0
2013-11-12 09:30:00,31.95,32.35,31.81,32.27,81400.0,31.95,32.35,31.81,32.27,81400.0
2013-11-12 10:00:00,32.27,32.27,32.02,32.04,44300.0,32.27,32.27,32.02,32.04,44300.0
2013-11-12 10:30:00,32.04,32.1,31.93,31.95,46600.0,32.04,32.1,31.93,31.95,46600.0
2013-11-12 11:00:00,31.96,32.16,31.91,32.09,36200.0,31.96,32.16,31.91,32.09,36200.0
2013-11-12 11:30:00,32.11,32.14,31.96,32.04,40700.0,32.11,32.14,31.96,32.04,40700.0
2013-11-12 12:00:00,32.05,32.1,31.96,32.1,28500.0,32.05,32.1,31.96,32.1,28500.0
2013-11-12 12:30:00,32.1,32.13,32.05,32.12,29600.0,32.1,32.13,32.05,32.12,29600.0
2013-11-12 13:00:00,32.11,32.12,32.05,32.07,52000.0,32.11,32.12,32.05,32.07,52000.0
2013-11-12 13:30:00,32.07,32.12,32.0,32.09,26600.0,32.07,32.12,32.0,32.09,26600.0
2013-11-12 14:00:00,32.07,32.09,32.0,32.0,38600.0,32.07,32.09,32.0,32.0,38600.0
2013-11-12 14:30:00,32.0,32.1,32.0,32.08,61300.0,32.0,32.1,32.0,32.08,61300.0
2013-11-12 15:00:00,32.09,32.09,32.0,32.05,68700.0,32.09,32.09,32.0,32.05,68700.0
2013-11-12 15:30:00,32.05,32.15,32.05,32.14,137600.0,32.05,32.15,32.05,32.14,137600.0
2013-11-13 09:30:00,31.96,32.26,31.76,32.24,15200.0,31.96,32.26,31.76,32.24,15200.0
2013-11-13 10:00:00,32.27,32.34,32.17,32.32,42200.0,32.27,32.34,32.17,32.32,42200.0
2013-11-13 10:30:00,32.33,32.4,32.28,32.34,20300.0,32.33,32.4,32.28,32.34,20300.0
2013-11-13 11:00:00,32.34,32.34,32.23,32.28,25700.0,32.34,32.34,32.23,32.28,25700.0
2013-11-13 11:30:00,32.3,32.33,32.22,32.33,26800.0,32.3,32.33,32.22,32.33,26800.0
2013-11-13 12:00:00,32.35,32.38,32.21,32.38,19900.0,32.35,32.38,32.21,32.38,19900.0
2013-11-13 12:30:00,32.38,32.46,32.37,32.42,26800.0,32.38,32.46,32.37,32.42,26800.0
2013-11-13 13:00:00,32.42,32.47,32.35,32.42,53900.0,32.42,32.47,32.35,32.42,53900.0
2013-11-13 13:30:00,32.43,32.47,32.4,32.41,69600.0,32.43,32.47,32.4,32.41,69600.0
2013-11-13 14:00:00,32.41,32.45,32.27,32.28,51700.0,32.41,32.45,32.27,32.28,51700.0
2013-11-13 14:30:00,32.28,32.3,32.19,32.19,65100.0,32.28,32.3,32.19,32.19,65100.0
2013-11-13 15:00:00,32.19,32.21,32.09,32.15,64900.0,32.19,32.21,32.09,32.15,64900.0
2013-11-13 15:30:00,32.14,32.36,32.13,32.36,87700.0,32.14,32.36,32.13,32.36,87700.0
2013-11-14 09:30:00,32.32,32.32,32.0,32.0,20600.0,32.32,32.32,32.0,32.0,20600.0
2013-11-14 10:00:00,31.95,32.1,31.87,32.0,19400.0,31.95,32.1,31.87,32.0,19400.0
2013-11-14 10:30:00,32.03,32.17,32.03,32.16,9900.0,32.03,32.17,32.03,32.16,9900.0
2013-11-14 11:00:00,32.16,32.43,32.16,32.36,18700.0,32.16,32.43,32.16,32.36,18700.0
2013-11-14 11:30:00,32.37,32.42,32.33,32.35,28400.0,32.37,32.42,32.33,32.35,28400.0
2013-11-14 12:00:00,32.33,32.44,32.31,32.44,24000.0,32.33,32.44,32.31,32.44,24000.0
2013-11-14 12:30:00,32.44,32.46,32.27,32.27,34600.0,32.44,32.46,32.27,32.27,34600.0
2013-11-14 13:00:00,32.29,32.4,32.29,32.4,27900.0,32.29,32.4,32.29,32.4,27900.0
2013-11-14 13:30:00,32.4,32.41,32.31,32.33,24400.0,32.4,32.41,32.31,32.33,24400.0
2013-11-14 14:00:00,32.35,32.35,32.29,32.35,15100.0,32.35,32.35,32.29,32.35,15100.0
2013-11-14 14:30:00,32.34,32.36,32.33,32.34,9400.0,32.34,32.36,32.33,32.34,9400.0
2013-11-14 15:00:00,32.35,32.36,32.22,32.26,39900.0,32.35,32.36,32.22,32.26,39900.0
2013-11-14 15:30:00,32.27,32.35,32.25,32.29,131000.0,32.27,32.35,32.25,32.29,131000.0
2013-11-15 09:30:00,32.25,32.4,32.19,32.25,60300.0,32.25,32.4,32.19,32.25,60300.0
2013-11-15 10:00:00,32.23,32.33,32.16,32.31,68300.0,32.23,32.33,32.16,32.31,68300.0
2013-11-15 10:30:00,32.31,32.33,32.19,32.21,38500.0,32.31,32.33,32.19,32.21,38500.0
2013-11-15 11:00:00,32.24,32.38,32.22,32.36,38400.0,32.24,32.38,32.22,32.36,38400.0
2013-11-15 11:30:00,32.37,32.52,32.37,32.5,30800.0,32.37,32.52,32.37,32.5,30800.0
2013-11-15 12:00:00,32.53,32.53,32.41,32.44,28400.0,32.53,32.53,32.41,32.44,28400.0
2013-11-15 12:30:00,32.44,32.45,32.39,32.42,47100.0,32.44,32.45,32.39,32.42,47100.0
2013-11-15 13:00:00,32.39,32.51,32.39,32.5,11800.0,32.39,32.51,32.39,32.5,11800.0
2013-11-15 13:30:00,32.5,32.5,32.41,32.45,49700.0,32.5,32.5,32.41,32.45,49700.0
2013-11-15 14:00:00,32.44,32.47,32.38,32.41,26800.0,32.44,32.47,32.38,32.41,26800.0
2013-11-15 14:30:00,32.4,32.42,32.38,32.38,13900.0,32.4,32.42,32.38,32.38,13900.0
2013-11-15 15:00:00,32.39,32.4,32.36,32.38,25200.0,32.39,32.4,32.36,32.38,25200.0
2013-11-15 15:30:00,32.38,32.4,32.32,32.36,110900.0,32.38,32.4,32.32,32.36,110900.0
2013-11-18 09:30:00,31.88,32.0,31.77,31.99,165500.0,31.88,32.0,31.77,31.99,165500.0
2013-11-18 10:00:00,31.97,32.07,31.88,32.0,121000.0,31.97,32.07,31.88,32.0,121000.0
2013-11-18 10:30:00,32.01,32.03,31.98,32.03,76200.0,32.01,32.03,31.98,32.03,76200.0
2013-11-18 11:00:00,32.04,32.12,31.97,32.0,71200.0,32.04,32.12,31.97,32.0,71200.0
2013-11-18 11:30:00,32.0,32.06,31.94,32.01,51000.0,32.0,32.06,31.94,32.01,51000.0
2013-11-18 12:00:00,32.0,32.1,31.99,32.08,29700.0,32.0,32.1,31.99,32.08,29700.0
2013-11-18 12:30:00,32.09,32.11,32.01,32.02,35000.0,32.09,32.11,32.01,32.02,35000.0
2013-11-18 13:00:00,32.02,32.2,32.02,32.18,31300.0,32.02,32.2,32.02,32.18,31300.0
2013-11-18 13:30:00,32.19,32.19,32.02,32.04,51100.0,32.19,32.19,32.02,32.04,51100.0
2013-11-18 14:00:00,32.04,32.09,32.02,32.04,29700.0,32.04,32.09,32.02,32.04,29700.0
2013-11-18 14:30:00,32.04,32.07,32.0,32.02,36100.0,32.04,32.07,32.0,32.02,36100.0
2013-11-18 15:00:00,32.03,32.04,31.88,31.97,82100.0,32.03,32.04,31.88,31.97,82100.0
2013-11-18 15:30:00,31.96,32.04,31.91,32.01,140300.0,31.96,32.04,31.91,32.01,140300.0
2013-11-19 09:30:00,31.98,32.15,31.76,31.93,61800.0,31.98,32.15,31.76,31.93,61800.0
2013-11-19 10:00:00,31.94,32.06,31.9,32.01,53000.0,31.94,32.06,31.9,32.01,53000.0
2013-11-19 10:30:00,32.01,32.12,31.96,32.1,38900.0,32.01,32.12,31.96,32.1,38900.0
2013-11-19 11:00:00,32.11,32.13,32.04,32.05,23000.0,32.11,32.13,32.04,32.05,23000.0
2013-11-19 11:30:00,32.07,32.09,32.0,32.05,13300.0,32.07,32.09,32.0,32.05,13300.0
2013-11-19 12:00:00,32.05,32.1,32.03,32.05,16800.0,32.05,32.1,32.03,32.05,16800.0
2013-11-19 12:30:00,32.04,32.04,31.97,31.99,21100.0,32.04,32.04,31.97,31.99,21100.0
2013-11-19 13:00:00,31.96,32.01,31.89,31.89,23800.0,31.96,32.01,31.89,31.89,23800.0
2013-11-19 13:30:00,31.87,31.89,31.77,31.8,10900.0,31.87,31.89,31.77,31.8,10900.0
2013-11-19 14:00:00,31.78,31.81,31.67,31.68,28500.0,31.78,31.81,31.67,31.68,28500.0
2013-11-19 14:30:00,31.69,31.85,31.69,31.82,46800.0,31.69,31.85,31.69,31.82,46800.0
2013-11-19 15:00:00,31.83,31.89,31.8,31.85,34100.0,31.83,31.89,31.8,31.85,34100.0
2013-11-19 15:30:00,31.85,31.86,31.75,31.84,108500.0,31.85,31.86,31.75,31.84,108500.0
2013-11-20 09:30:00,31.9,32.04,31.79,32.0,32000.0,31.9,32.04,31.79,32.0,32000.0
2013-11-20 10:00:00,31.98,32.19,31.91,32.02,37700.0,31.98,32.19,31.91,32.02,37700.0
2013-11-20 10:30:00,32.05,32.11,31.99,32.01,20500.0,32.05,32.11,31.99,32.01,20500.0
2013-11-20 11:00:00,32.0,32.14,31.96,32.13,19500.0,32.0,32.14,31.96,32.13,19500.0
2013-11-20 11:30:00,32.11,32.11,31.96,32.03,63900.0,32.11,32.11,31.96,32.03,63900.0
2013-11-20 12:00:00,32.05,32.08,31.98,31.99,58200.0,32.05,32.08,31.98,31.99,58200.0
2013-11-20 12:30:00,31.98,32.06,31.97,32.05,16400.0,31.98,32.06,31.97,32.05,16400.0
2013-11-20 13:00:00,32.03,32.06,31.94,31.96,14500.0,32.03,32.06,31.94,31.96,14500.0
2013-11-20 13:30:00,31.95,32.0,31.89,31.97,36400.0,31.95,32.0,31.89,31.97,36400.0
2013-11-20 14:00:00,31.96,31.97,31.77,31.82,31900.0,31.96,31.97,31.77,31.82,31900.0
2013-11-20 14:30:00,31.82,31.83,31.68,31.73,39600.0,31.82,31.83,31.68,31.73,39600.0
2013-11-20 15:00:00,31.73,31.73,31.58,31.67,28300.0,31.73,31.73,31.58,31.67,28300.0
2013-11-20 15:30:00,31.68,31.76,31.62,31.69,78400.0,31.68,31.76,31.62,31.69,78400.0
2013-11-21 09:30:00,31.77,31.91,31.65,31.84,31000.0,31.77,31.91,31.65,31.84,31000.0
2013-11-21 10:00:00,31.87,32.05,31.84,32.0,66800.0,31.87,32.05,31.84,32.0,66800.0
2013-11-21 10:30:00,31.98,32.07,31.9,31.98,51800.0,31.98,32.07,31.9,31.98,51800.0
2013-11-21 11:00:00,32.0,32.02,31.86,31.97,42500.0,32.0,32.02,31.86,31.97,42500.0
2013-11-21 11:30:00,31.97,31.99,31.93,31.96,24700.0,31.97,31.99,31.93,31.96,24700.0
2013-11-21 12:00:00,31.97,32.03,31.95,32.02,14600.0,31.97,32.03,31.95,32.02,14600.0
2013-11-21 12:30:00,32.02,32.02,31.92,31.95,23400.0,32.02,32.02,31.92,31.95,23400.0
2013-11-21 13:00:00,31.94,32.0,31.91,31.99,8900.0,31.94,32.0,31.91,31.99,8900.0
2013-11-21 13:30:00,31.98,32.21,31.98,32.21,24500.0,31.98,32.21,31.98,32.21,24500.0
2013-11-21 14:00:00,32.19,32.21,32.15,32.19,10100.0,32.19,32.21,32.15,32.19,10100.0
2013-11-21 14:30:00,32.17,32.29,32.17,32.23,19300.0,32.17,32.29,32.17,32.23,19300.0
2013-11-21 15:00:00,32.24,32.27,32.2,32.27,17900.0,32.24,32.27,32.2,32.27,17900.0
2013-11-21 15:30:00,32.26,32.28,32.08,32.2,91000.0,32.26,32.28,32.08,32.2,91000.0
2013-11-22 09:30:00,32.13,32.33,31.9,32.21,41400.0,32.13,32.33,31.9,32.21,41400.0
2013-11-22 10:00:00,32.2,32.37,32.07,32.34,70400.0,32.2,32.37,32.07,32.34,70400.0
2013-11-22 10:30:00,32.35,32.45,32.18,32.19,57100.0,32.35,32.45,32.18,32.19,57100.0
2013-11-22 11:00:00,32.19,32.22,32.09,32.11,24100.0,32.19,32.22,32.09,32.11,24100.0
2013-11-22 11:30:00,32.11,32.15,32.08,32.12,50200.0,32.11,32.15,32.08,32.12,50200.0
2013-11-22 12:00:00,32.12,32.21,32.07,32.21,22200.0,32.12,32.21,32.07,32.21,22200.0
2013-11-22 12:30:00,32.24,32.27,32.19,32.23,38300.0,32.24,32.27,32.19,32.23,38300.0
2013-11-22 13:00:00,32.23,32.28,32.21,32.27,33800.0,32.23,32.28,32.21,32.27,33800.0
2013-11-22 13:30:00,32.26,32.27,32.23,32.25,16700.0,32.26,32.27,32.23,32.25,16700.0
2013-11-22 14:00:00,32.24,32.29,32.2,32.28,19500.0,32.24,32.29,32.2,32.28,19500.0
2013-11-22 14:30:00,32.28,32.38,32.28,32.38,12000.0,32.28,32.38,32.28,32.38,12000.0
2013-11-22 15:00:00,32.39,32.42,32.26,32.27,44100.0,32.39,32.42,32.26,32.27,44100.0
2013-11-22 15:30:00,32.27,32.36,32.26,32.32,83300.0,32.27,32.36,32.26,32.32,83300.0
2013-11-25 09:30:00,32.33,32.45,32.25,32.36,22800.0,32.33,32.45,32.25,32.36,22800.0
2013-11-25 10:00:00,32.34,32.36,32.25,32.35,12100.0,32.34,32.36,32.25,32.35,12100.0
2013-11-25 10:30:00,32.35,32.5,32.35,32.36,26500.0,32.35,32.5,32.35,32.36,26500.0
2013-11-25 11:00:00,32.37,32.38,32.28,32.33,14000.0,32.37,32.38,32.28,32.33,14000.0
2013-11-25 11:30:00,32.34,32.37,32.3,32.37,8800.0,32.34,32.37,32.3,32.37,8800.0
2013-11-25 12:00:00,32.38,32.43,32.35,32.41,15800.0,32.38,32.43,32.35,32.41,15800.0
2013-11-25 12:30:00,32.41,32.44,32.35,32.36,10100.0,32.41,32.44,32.35,32.36,10100.0
2013-11-25 13:00:00,32.36,32.45,32.34,32.45,14000.0,32.36,32.45,32.34,32.45,14000.0
2013-11-25 13:30:00,32.46,32.5,32.42,32.5,6500.0,32.46,32.5,32.42,32.5,6500.0
2013-11-25 14:00:00,32.49,32.52,32.43,32.47,20900.0,32.49,32.52,32.43,32.47,20900.0
2013-11-25 14:30:00,32.47,32.52,32.38,32.4,30500.0,32.47,32.52,32.38,32.4,30500.0
2013-11-25 15:00:00,32.36,32.36,32.2,32.21,34700.0,32.36,32.36,32.2,32.21,34700.0
2013-11-25 15:30:00,32.22,32.27,32.18,32.26,79000.0,32.22,32.27,32.18,32.26,79000.0
2013-11-26 09:30:00,32.33,32.44,32.1,32.27,27000.0,32.33,32.44,32.1,32.27,27000.0
2013-11-26 10:00:00,32.32,32.45,32.26,32.4,22700.0,32.32,32.45,32.26,32.4,22700.0
2013-11-26 10:30:00,32.4,32.49,32.36,32.44,21900.0,32.4,32.49,32.36,32.44,21900.0
2013-11-26 11:00:00,32.44,32.5,32.38,32.42,28400.0,32.44,32.5,32.38,32.42,28400.0
2013-11-26 11:30:00,32.4,32.49,32.38,32.4,21100.0,32.4,32.49,32.38,32.4,21100.0
2013-11-26 12:00:00,32.41,32.47,32.36,32.4,26100.0,32.41,32.47,32.36,32.4,26100.0
2013-11-26 12:30:00,32.42,32.53,32.41,32.5,31300.0,32.42,32.53,32.41,32.5,31300.0
2013-11-26 13:00:00,32.53,32.53,32.37,32.47,22900.0,32.53,32.53,32.37,32.47,22900.0
2013-11-26 13:30:00,32.48,32.54,32.44,32.48,26300.0,32.48,32.54,32.44,32.48,26300.0
2013-11-26 14:00:00,32.49,32.54,32.46,32.53,26600.0,32.49,32.54,32.46,32.53,26600.0
2013-11-26 14:30:00,32.55,32.59,32.5,32.57,18800.0,32.55,32.59,32.5,32.57,18800.0
2013-11-26 15:00:00,32.56,32.56,32.46,32.52,58100.0,32.56,32.56,32.46,32.52,58100.0
2013-11-26 15:30:00,32.51,32.63,32.51,32.59,180700.0,32.51,32.63,32.51,32.59,180700.0
2013-11-27 09:30:00,32.58,32.69,32.58,32.68,13600.0,32.58,32.69,32.58,32.68,13600.0
2013-11-27 10:00:00,32.66,32.83,32.64,32.8,25100.0,32.66,32.83,32.64,32.8,25100.0
2013-11-27 10:30:00,32.8,32.82,32.63,32.66,19100.0,32.8,32.82,32.63,32.66,19100.0
2013-11-27 11:00:00,32.67,32.68,32.6,32.64,30000.0,32.67,32.68,32.6,32.64,30000.0
2013-11-27 11:30:00,32.65,32.7,32.58,32.63,45200.0,32.65,32.7,32.58,32.63,45200.0
2013-11-27 12:00:00,32.64,32.66,32.52,32.56,11100.0,32.64,32.66,32.52,32.56,11100.0
2013-11-27 12:30:00,32.58,32.62,32.53,32.56,22200.0,32.58,32.62,32.53,32.56,22200.0
2013-11-27 13:00:00,32.55,32.64,32.54,32.64,9300.0,32.55,32.64,32.54,32.64,9300.0
2013-11-27 13:30:00,32.62,32.66,32.6,32.6,20500.0,32.62,32.66,32.6,32.6,20500.0
2013-11-27 14:00:00,32.59,32.66,32.59,32.65,17000.0,32.59,32.66,32.59,32.65,17000.0
2013-11-27 14:30:00,32.63,32.72,32.63,32.67,29300.0,32.63,32.72,32.63,32.67,29300.0
2013-11-27 15:00:00,32.66,32.72,32.64,32.7,24700.0,32.66,32.72,32.64,32.7,24700.0
2013-11-27 15:30:00,32.71,32.79,32.7,32.75,62300.0,32.71,32.79,32.7,32.75,62300.0
2013-11-29 09:30:00,32.95,32.97,32.57,32.81,43600.0,32.95,32.97,32.57,32.81,43600.0
2013-11-29 10:00:00,32.76,32.8,32.69,32.75,23900.0,32.76,32.8,32.69,32.75,23900.0
2013-11-29 10:30:00,32.78,32.8,32.67,32.76,43300.0,32.78,32.8,32.67,32.76,43300.0
2013-11-29 11:00:00,32.77,32.79,32.58,32.74,21500.0,32.77,32.79,32.58,32.74,21500.0
2013-11-29 11:30:00,32.74,32.89,32.74,32.83,21000.0,32.74,32.89,32.74,32.83,21000.0
2013-11-29 12:00:00,32.83,32.88,32.71,32.74,74000.0,32.83,32.88,32.71,32.74,74000.0
2013-11-29 12:30:00,32.73,32.76,32.51,32.51,73600.0,32.73,32.76,32.51,32.51,73600.0
2013-12-02 09:30:00,32.52,32.64,32.27,32.63,34500.0,32.52,32.64,32.27,32.63,34500.0
2013-12-02 10:00:00,32.63,32.96,32.61,32.7,40900.0,32.63,32.96,32.61,32.7,40900.0
2013-12-02 10:30:00,32.73,32.92,32.62,32.91,19400.0,32.73,32.92,32.62,32.91,19400.0
2013-12-02 11:00:00,32.91,32.99,32.84,32.88,41200.0,32.91,32.99,32.84,32.88,41200.0
2013-12-02 11:30:00,32.88,32.94,32.82,32.92,38100.0,32.88,32.94,32.82,32.92,38100.0
2013-12-02 12:00:00,32.91,32.92,32.86,32.87,16200.0,32.91,32.92,32.86,32.87,16200.0
2013-12-02 12:30:00,32.88,32.89,32.81,32.86,11900.0,32.88,32.89,32.81,32.86,11900.0
2013-12-02 13:00:00,32.85,32.85,32.65,32.65,14000.0,32.85,32.85,32.65,32.65,14000.0
2013-12-02 13:30:00,32.64,32.69,32.59,32.66,33500.0,32.64,32.69,32.59,32.66,33500.0
2013-12-02 14:00:00,32.67,32.67,32.5,32.58,23600.0,32.67,32.67,32.5,32.58,23600.0
2013-12-02 14:30:00,32.59,32.66,32.52,32.61,30800.0,32.59,32.66,32.52,32.61,30800.0
2013-12-02 15:00:00,32.62,32.76,32.57,32.68,86500.0,32.62,32.76,32.57,32.68,86500.0
2013-12-02 15:30:00,32.68,32.73,32.57,32.58,172700.0,32.68,32.73,32.57,32.58,172700.0
2013-12-03 09:30:00,32.43,32.8,32.07,32.55,25800.0,32.43,32.8,32.07,32.55,25800.0
2013-12-03 10:00:00,32.55,32.85,32.55,32.69,25700.0,32.55,32.85,32.55,32.69,25700.0
2013-12-03 10:30:00,32.69,32.72,32.53,32.53,25100.0,32.69,32.72,32.53,32.53,25100.0
2013-12-03 11:00:00,32.53,32.67,32.47,32.48,15700.0,32.53,32.67,32.47,32.48,15700.0
2013-12-03 11:30:00,32.48,32.67,32.48,32.6,26700.0,32.48,32.67,32.48,32.6,26700.0
2013-12-03 12:00:00,32.58,32.73,32.54,32.63,20200.0,32.58,32.73,32.54,32.63,20200.0
2013-12-03 12:30:00,32.63,32.63,32.49,32.55,18700.0,32.63,32.63,32.49,32.55,18700.0
2013-12-03 13:00:00,32.54,32.55,32.43,32.43,25800.0,32.54,32.55,32.43,32.43,25800.0
2013-12-03 13:30:00,32.43,32.5,32.42,32.49,14400.0,32.43,32.5,32.42,32.49,14400.0
2013-12-03 14:00:00,32.49,32.49,32.34,32.37,12100.0,32.49,32.49,32.34,32.37,12100.0
2013-12-03 14:30:00,32.37,32.45,32.36,32.45,9500.0,32.37,32.45,32.36,32.45,9500.0
2013-12-03 15:00:00,32.46,32.46,32.32,32.33,8600.0,32.46,32.46,32.32,32.33,8600.0
2013-12-03 15:30:00,32.34,32.5,32.34,32.48,59600.0,32.34,32.5,32.34,32.48,59600.0
2013-12-04 09:30:00,32.25,32.5,32.22,32.34,9600.0,32.25,32.5,32.22,32.34,9600.0
2013-12-04 10:00:00,32.38,32.61,32.29,32.56,14500.0,32.38,32.61,32.29,32.56,14500.0
2013-12-04 10:30:00,32.55,32.61,32.52,32.61,27300.0,32.55,32.61,32.52,32.61,27300.0
2013-12-04 11:00:00,32.62,32.62,32.5,32.54,17100.0,32.62,32.62,32.5,32.54,17100.0
2013-12-04 11:30:00,32.54,32.57,32.48,32.51,13000.0,32.54,32.57,32.48,32.51,13000.0
2013-12-04 12:00:00,32.51,32.51,32.32,32.32,17100.0,32.51,32.51,32.32,32.32,17100.0
2013-12-04 12:30:00,32.32,32.48,32.32,32.46,18200.0,32.32,32.48,32.32,32.46,18200.0
2013-12-04 13:00:00,32.48,32.55,32.32,32.34,21500.0,32.48,32.55,32.32,32.34,21500.0
2013-12-04 13:30:00,32.32,32.4,32.27,32.38,17000.0,32.32,32.4,32.27,32.38,17000.0
2013-12-04 14:00:00,32.37,32.55,32.34,32.53,28800.0,32.37,32.55,32.34,32.53,28800.0
2013-12-04 14:30:00,32.53,32.76,32.5,32.75,24300.0,32.53,32.76,32.5,32.75,24300.0
2013-12-04 15:00:00,32.75,33.0,32.74,32.96,128500.0,32.75,33.0,32.74,32.96,128500.0
2013-12-04 15:30:00,32.97,33.15,32.92,33.1,183500.0,32.97,33.15,32.92,33.1,183500.0
2013-12-05 09:30:00,33.0,33.19,32.9,33.08,30200.0,33.0,33.19,32.9,33.08,30200.0
2013-12-05 10:00:00,33.09,33.09,32.84,32.85,22000.0,33.09,33.09,32.84,32.85,22000.0
2013-12-05 10:30:00,32.85,32.89,32.66,32.68,26600.0,32.85,32.89,32.66,32.68,26600.0
2013-12-05 11:00:00,32.69,32.89,32.68,32.87,21400.0,32.69,32.89,32.68,32.87,21400.0
2013-12-05 11:30:00,32.86,32.87,32.65,32.7,18300.0,32.86,32.87,32.65,32.7,18300.0
2013-12-05 12:00:00,32.7,32.84,32.67,32.84,11300.0,32.7,32.84,32.67,32.84,11300.0
2013-12-05 12:30:00,32.83,32.83,32.76,32.77,11000.0,32.83,32.83,32.76,32.77,11000.0
2013-12-05 13:00:00,32.75,32.79,32.71,32.78,14200.0,32.75,32.79,32.71,32.78,14200.0
2013-12-05 13:30:00,32.77,32.81,32.75,32.8,11100.0,32.77,32.81,32.75,32.8,11100.0
2013-12-05 14:00:00,32.79,32.87,32.79,32.83,16900.0,32.79,32.87,32.79,32.83,16900.0
2013-12-05 14:30:00,32.82,32.85,32.64,32.67,22600.0,32.82,32.85,32.64,32.67,22600.0
2013-12-05 15:00:00,32.68,32.74,32.63,32.69,55600.0,32.68,32.74,32.63,32.69,55600.0
2013-12-05 15:30:00,32.69,32.72,32.61,32.7,183700.0,32.69,32.72,32.61,32.7,183700.0
2013-12-06 09:30:00,32.75,33.16,32.74,32.92,94700.0,32.75,33.16,32.74,32.92,94700.0
2013-12-06 10:00:00,32.94,33.05,32.93,32.97,38200.0,32.94,33.05,32.93,32.97,38200.0
2013-12-06 10:30:00,32.96,33.02,32.91,32.97,20500.0,32.96,33.02,32.91,32.97,20500.0
2013-12-06 11:00:00,33.0,33.09,32.98,33.06,38600.0,33.0,33.09,32.98,33.06,38600.0
2013-12-06 11:30:00,33.05,33.3,33.05,33.25,23900.0,33.05,33.3,33.05,33.25,23900.0
2013-12-06 12:00:00,33.26,33.3,33.26,33.29,20100.0,33.26,33.3,33.26,33.29,20100.0
2013-12-06 12:30:00,33.3,33.56,33.29,33.53,210100.0,33.3,33.56,33.29,33.53,210100.0
2013-12-06 13:00:00,33.55,33.61,33.5,33.61,57300.0,33.55,33.61,33.5,33.61,57300.0
2013-12-06 13:30:00,33.61,33.64,33.57,33.58,20100.0,33.61,33.64,33.57,33.58,20100.0
2013-12-06 14:00:00,33.59,33.61,33.48,33.49,26600.0,33.59,33.61,33.48,33.49,26600.0
2013-12-06 14:30:00,33.49,33.53,33.45,33.49,22300.0,33.49,33.53,33.45,33.49,22300.0
2013-12-06 15:00:00,33.52,33.53,33.45,33.46,54200.0,33.52,33.53,33.45,33.46,54200.0
2013-12-06 15:30:00,33.45,33.5,33.29,33.32,144600.0,33.45,33.5,33.29,33.32,144600.0
2013-12-09 09:30:00,33.43,33.47,33.18,33.35,35500.0,33.43,33.47,33.18,33.35,35500.0
2013-12-09 10:00:00,33.35,33.35,33.08,33.14,14600.0,33.35,33.35,33.08,33.14,14600.0
2013-12-09 10:30:00,33.11,33.15,33.09,33.15,9900.0,33.11,33.15,33.09,33.15,9900.0
2013-12-09 11:00:00,33.15,33.22,33.15,33.16,13700.0,33.15,33.22,33.15,33.16,13700.0
2013-12-09 11:30:00,33.15,33.16,32.99,33.0,21300.0,33.15,33.16,32.99,33.0,21300.0
2013-12-09 12:00:00,33.0,33.08,33.0,33.01,9600.0,33.0,33.08,33.0,33.01,9600.0
2013-12-09 12:30:00,33.01,33.09,32.99,33.09,12900.0,33.01,33.09,32.99,33.09,12900.0
2013-12-09 13:00:00,33.08,33.08,33.0,33.02,31300.0,33.08,33.08,33.0,33.02,31300.0
2013-12-09 13:30:00,33.03,33.06,33.0,33.02,21800.0,33.03,33.06,33.0,33.02,21800.0
2013-12-09 14:00:00,33.02,33.1,33.01,33.08,23600.0,33.02,33.1,33.01,33.08,23600.0
2013-12-09 14:30:00,33.08,33.09,32.97,32.99,42400.0,33.08,33.09,32.97,32.99,42400.0
2013-12-09 15:00:00,32.99,33.0,32.97,32.98,26500.0,32.99,33.0,32.97,32.98,26500.0
2013-12-09 15:30:00,32.98,33.05,32.93,33.04,207700.0,32.98,33.05,32.93,33.04,207700.0
2013-12-10 09:30:00,32.93,33.0,32.66,32.71,56800.0,32.93,33.0,32.66,32.71,56800.0
2013-12-10 10:00:00,32.72,32.73,32.58,32.61,62100.0,32.72,32.73,32.58,32.61,62100.0
2013-12-10 10:30:00,32.61,32.79,32.54,32.54,52800.0,32.61,32.79,32.54,32.54,52800.0
2013-12-10 11:00:00,32.54,32.61,32.53,32.6,37400.0,32.54,32.61,32.53,32.6,37400.0
2013-12-10 11:30:00,32.59,32.59,32.44,32.44,39000.0,32.59,32.59,32.44,32.44,39000.0
2013-12-10 12:00:00,32.44,32.52,32.4,32.51,26300.0,32.44,32.52,32.4,32.51,26300.0
2013-12-10 12:30:00,32.51,32.52,32.44,32.47,28800.0,32.51,32.52,32.44,32.47,28800.0
2013-12-10 13:00:00,32.47,32.48,32.43,32.43,26000.0,32.47,32.48,32.43,32.43,26000.0
2013-12-10 13:30:00,32.44,32.49,32.41,32.41,47500.0,32.44,32.49,32.41,32.41,47500.0
2013-12-10 14:00:00,32.42,32.47,32.41,32.45,51500.0,32.42,32.47,32.41,32.45,51500.0
2013-12-10 14:30:00,32.46,32.5,32.44,32.5,31700.0,32.46,32.5,32.44,32.5,31700.0
2013-12-10 15:00:00,32.49,32.54,32.45,32.47,74600.0,32.49,32.54,32.45,32.47,74600.0
2013-12-10 15:30:00,32.47,32.48,32.37,32.37,167300.0,32.47,32.48,32.37,32.37,167300.0
2013-12-11 09:30:00,32.26,32.78,32.03,32.1,62500.0,32.26,32.78,32.03,32.1,62500.0
2013-12-11 10:00:00,32.06,32.19,31.92,31.96,65000.0,32.06,32.19,31.92,31.96,65000.0
2013-12-11 10:30:00,31.95,31.95,31.8,31.87,41800.0,31.95,31.95,31.8,31.87,41800.0
2013-12-11 11:00:00,31.86,31.95,31.75,31.75,30700.0,31.86,31.95,31.75,31.75,30700.0
2013-12-11 11:30:00,31.75,31.86,31.74,31.81,29700.0,31.75,31.86,31.74,31.81,29700.0
2013-12-11 12:00:00,31.81,31.82,31.63,31.7,35100.0,31.81,31.82,31.63,31.7,35100.0
2013-12-11 12:30:00,31.69,31.7,31.53,31.54,54600.0,31.69,31.7,31.53,31.54,54600.0
2013-12-11 13:00:00,31.55,31.7,31.54,31.56,35500.0,31.55,31.7,31.54,31.56,35500.0
2013-12-11 13:30:00,31.56,31.75,31.56,31.75,23900.0,31.56,31.75,31.56,31.75,23900.0
2013-12-11 14:00:00,31.74,31.74,31.61,31.71,30400.0,31.74,31.74,31.61,31.71,30400.0
2013-12-11 14:30:00,31.72,31.76,31.66,31.7,28500.0,31.72,31.76,31.66,31.7,28500.0
2013-12-11 15:00:00,31.71,31.72,31.58,31.61,46200.0,31.71,31.72,31.58,31.61,46200.0
2013-12-11 15:30:00,31.6,31.66,31.59,31.63,90500.0,31.6,31.66,31.59,31.63,90500.0
2013-12-12 09:30:00,31.71,31.95,31.39,31.46,23200.0,31.71,31.95,31.39,31.46,23200.0
2013-12-12 10:00:00,31.46,31.51,31.42,31.46,41000.0,31.46,31.51,31.42,31.46,41000.0
2013-12-12 10:30:00,31.46,31.71,31.46,31.6,24900.0,31.46,31.71,31.46,31.6,24900.0
2013-12-12 11:00:00,31.61,31.7,31.55,31.56,14800.0,31.61,31.7,31.55,31.56,14800.0
2013-12-12 11:30:00,31.57,31.6,31.52,31.55,8400.0,31.57,31.6,31.52,31.55,8400.0
2013-12-12 12:00:00,31.55,31.55,31.39,31.39,14900.0,31.55,31.55,31.39,31.39,14900.0
2013-12-12 12:30:00,31.39,31.44,31.39,31.4,8100.0,31.39,31.44,31.39,31.4,8100.0
2013-12-12 13:00:00,31.41,31.46,31.41,31.44,4700.0,31.41,31.46,31.41,31.44,4700.0
2013-12-12 13:30:00,31.42,31.55,31.42,31.54,8300.0,31.42,31.55,31.42,31.54,8300.0
2013-12-12 14:00:00,31.53,31.6,31.49,31.54,18000.0,31.53,31.6,31.49,31.54,18000.0
2013-12-12 14:30:00,31.53,31.54,31.46,31.54,16200.0,31.53,31.54,31.46,31.54,16200.0
2013-12-12 15:00:00,31.54,31.65,31.53,31.63,41400.0,31.54,31.65,31.53,31.63,41400.0
2013-12-12 15:30:00,31.63,31.65,31.49,31.56,101600.0,31.63,31.65,31.49,31.56,101600.0
2013-12-13 09:30:00,31.71,31.9,31.61,31.72,33100.0,31.71,31.9,31.61,31.72,33100.0
2013-12-13 10:00:00,31.71,31.86,31.66,31.71,50100.0,31.71,31.86,31.66,31.71,50100.0
2013-12-13 10:30:00,31.71,31.84,31.71,31.81,24500.0,31.71,31.84,31.71,31.81,24500.0
2013-12-13 11:00:00,31.81,31.9,31.71,31.86,26500.0,31.81,31.9,31.71,31.86,26500.0
2013-12-13 11:30:00,31.86,31.91,31.83,31.91,17700.0,31.86,31.91,31.83,31.91,17700.0
2013-12-13 12:00:00,31.91,32.02,31.88,31.99,18400.0,31.91,32.02,31.88,31.99,18400.0
2013-12-13 12:30:00,32.03,32.14,32.01,32.12,16000.0,32.03,32.14,32.01,32.12,16000.0
2013-12-13 13:00:00,32.11,32.21,32.02,32.08,43600.0,32.11,32.21,32.02,32.08,43600.0
2013-12-13 13:30:00,32.08,32.23,32.06,32.18,22500.0,32.08,32.23,32.06,32.18,22500.0
2013-12-13 14:00:00,32.19,32.22,32.04,32.05,22000.0,32.19,32.22,32.04,32.05,22000.0
2013-12-13 14:30:00,32.05,32.23,32.04,32.19,20700.0,32.05,32.23,32.04,32.19,20700.0
2013-12-13 15:00:00,32.19,32.4,32.19,32.38,46200.0,32.19,32.4,32.19,32.38,46200.0
2013-12-13 15:30:00,32.38,32.38,32.18,32.24,171200.0,32.38,32.38,32.18,32.24,171200.0
2013-12-16 09:30:00,32.56,32.71,32.06,32.71,24600.0,32.56,32.71,32.06,32.71,24600.0
2013-12-16 10:00:00,32.69,32.7,32.59,32.67,19900.0,32.69,32.7,32.59,32.67,19900.0
2013-12-16 10:30:00,32.66,32.66,32.42,32.43,16200.0,32.66,32.66,32.42,32.43,16200.0
2013-12-16 11:00:00,32.43,32.46,32.34,32.46,20500.0,32.43,32.46,32.34,32.46,20500.0
2013-12-16 11:30:00,32.46,32.58,32.44,32.47,14200.0,32.46,32.58,32.44,32.47,14200.0
2013-12-16 12:00:00,32.47,32.5,32.42,32.48,14900.0,32.47,32.5,32.42,32.48,14900.0
2013-12-16 12:30:00,32.48,32.53,32.46,32.5,16300.0,32.48,32.53,32.46,32.5,16300.0
2013-12-16 13:00:00,32.5,32.54,32.44,32.53,22400.0,32.5,32.54,32.44,32.53,22400.0
2013-12-16 13:30:00,32.53,32.62,32.52,32.61,12500.0,32.53,32.62,32.52,32.61,12500.0
2013-12-16 14:00:00,32.6,32.7,32.6,32.63,23000.0,32.6,32.7,32.6,32.63,23000.0
2013-12-16 14:30:00,32.63,32.76,32.6,32.74,32900.0,32.63,32.76,32.6,32.74,32900.0
2013-12-16 15:00:00,32.74,32.75,32.58,32.58,25600.0,32.74,32.75,32.58,32.58,25600.0
2013-12-16 15:30:00,32.58,32.58,32.51,32.53,97000.0,32.58,32.58,32.51,32.53,97000.0
2013-12-17 09:30:00,32.45,32.79,32.3,32.33,29700.0,32.45,32.79,32.3,32.33,29700.0
2013-12-17 10:00:00,32.33,32.52,32.31,32.52,68600.0,32.33,32.52,32.31,32.52,68600.0
2013-12-17 10:30:00,32.49,32.51,32.39,32.43,10000.0,32.49,32.51,32.39,32.43,10000.0
2013-12-17 11:00:00,32.43,32.46,32.26,32.26,19800.0,32.43,32.46,32.26,32.26,19800.0
2013-12-17 11:30:00,32.26,32.32,32.2,32.25,20000.0,32.26,32.32,32.2,32.25,20000.0
2013-12-17 12:00:00,32.28,32.4,32.26,32.37,13500.0,32.28,32.4,32.26,32.37,13500.0
2013-12-17 12:30:00,32.4,32.45,32.37,32.44,9600.0,32.4,32.45,32.37,32.44,9600.0
2013-12-17 13:00:00,32.44,32.5,32.39,32.5,14600.0,32.44,32.5,32.39,32.5,14600.0
2013-12-17 13:30:00,32.5,32.5,32.44,32.44,11300.0,32.5,32.5,32.44,32.44,11300.0
2013-12-17 14:00:00,32.44,32.55,32.42,32.54,20500.0,32.44,32.55,32.42,32.54,20500.0
2013-12-17 14:30:00,32.55,32.59,32.49,32.56,15100.0,32.55,32.59,32.49,32.56,15100.0
2013-12-17 15:00:00,32.56,32.63,32.56,32.58,24700.0,32.56,32.63,32.56,32.58,24700.0
2013-12-17 15:30:00,32.58,32.61,32.5,32.5,63600.0,32.58,32.61,32.5,32.5,63600.0
2013-12-18 09:30:00,32.57,32.74,32.38,32.45,13900.0,32.57,32.74,32.38,32.45,13900.0
2013-12-18 10:00:00,32.45,32.68,32.39,32.61,15200.0,32.45,32.68,32.39,32.61,15200.0
2013-12-18 10:30:00,32.64,32.71,32.52,32.64,22100.0,32.64,32.71,32.52,32.64,22100.0
2013-12-18 11:00:00,32.68,32.72,32.61,32.61,13600.0,32.68,32.72,32.61,32.61,13600.0
2013-12-18 11:30:00,32.59,32.65,32.34,32.34,12200.0,32.59,32.65,32.34,32.34,12200.0
2013-12-18 12:00:00,32.34,32.54,32.34,32.54,7600.0,32.34,32.54,32.34,32.54,7600.0
2013-12-18 12:30:00,32.49,32.55,32.31,32.33,12600.0,32.49,32.55,32.31,32.33,12600.0
2013-12-18 13:00:00,32.33,32.39,32.25,32.33,13800.0,32.33,32.39,32.25,32.33,13800.0
2013-12-18 13:30:00,32.32,32.38,32.29,32.38,13200.0,32.32,32.38,32.29,32.38,13200.0
2013-12-18 14:00:00,32.38,32.7,32.13,32.63,32400.0,32.38,32.7,32.13,32.63,32400.0
2013-12-18 14:30:00,32.66,32.8,32.64,32.74,22000.0,32.66,32.8,32.64,32.74,22000.0
2013-12-18 15:00:00,32.73,32.87,32.69,32.83,27700.0,32.73,32.87,32.69,32.83,27700.0
2013-12-18 15:30:00,32.84,33.05,32.83,33.03,106900.0,32.84,33.05,32.83,33.03,106900.0
2013-12-19 09:30:00,33.0,33.2,33.0,33.01,14400.0,33.0,33.2,33.0,33.01,14400.0
2013-12-19 10:00:00,33.0,33.05,32.93,33.01,17300.0,33.0,33.05,32.93,33.01,17300.0
2013-12-19 10:30:00,33.05,33.14,32.97,33.08,16500.0,33.05,33.14,32.97,33.08,16500.0
2013-12-19 11:00:00,33.08,33.2,33.08,33.08,16100.0,33.08,33.2,33.08,33.08,16100.0
2013-12-19 11:30:00,33.08,33.2,33.06,33.08,15200.0,33.08,33.2,33.06,33.08,15200.0
2013-12-19 12:00:00,33.08,33.09,33.0,33.07,17000.0,33.08,33.09,33.0,33.07,17000.0
2013-12-19 12:30:00,33.02,33.07,33.0,33.04,10500.0,33.02,33.07,33.0,33.04,10500.0
2013-12-19 13:00:00,33.06,33.13,33.04,33.1,10800.0,33.06,33.13,33.04,33.1,10800.0
2013-12-19 13:30:00,33.07,33.11,33.03,33.1,13600.0,33.07,33.11,33.03,33.1,13600.0
2013-12-19 14:00:00,33.08,33.1,33.06,33.06,15600.0,33.08,33.1,33.06,33.06,15600.0
2013-12-19 14:30:00,33.07,33.1,33.02,33.03,17000.0,33.07,33.1,33.02,33.03,17000.0
2013-12-19 15:00:00,33.06,33.1,33.01,33.01,34800.0,33.06,33.1,33.01,33.01,34800.0
2013-12-19 15:30:00,33.01,33.05,32.99,33.0,113500.0,33.01,33.05,32.99,33.0,113500.0
2013-12-20 09:30:00,33.17,33.45,33.0,33.15,267100.0,33.17,33.45,33.0,33.15,267100.0
2013-12-20 10:00:00,33.15,33.41,33.12,33.38,25100.0,33.15,33.41,33.12,33.38,25100.0
2013-12-20 10:30:00,33.34,33.38,33.22,33.35,16400.0,33.34,33.38,33.22,33.35,16400.0
2013-12-20 11:00:00,33.33,33.42,33.31,33.34,37200.0,33.33,33.42,33.31,33.34,37200.0
2013-12-20 11:30:00,33.34,33.56,33.34,33.51,41200.0,33.34,33.56,33.34,33.51,41200.0
2013-12-20 12:00:00,33.55,33.58,33.49,33.53,10600.0,33.55,33.58,33.49,33.53,10600.0
2013-12-20 12:30:00,33.55,33.64,33.55,33.59,12400.0,33.55,33.64,33.55,33.59,12400.0
2013-12-20 13:00:00,33.59,33.67,33.59,33.64,17700.0,33.59,33.67,33.59,33.64,17700.0
2013-12-20 13:30:00,33.63,33.72,33.58,33.71,31000.0,33.63,33.72,33.58,33.71,31000.0
2013-12-20 14:00:00,33.72,33.75,33.69,33.71,41000.0,33.72,33.75,33.69,33.71,41000.0
2013-12-20 14:30:00,33.71,33.82,33.47,33.54,159500.0,33.71,33.82,33.47,33.54,159500.0
2013-12-20 15:00:00,33.53,33.85,33.53,33.79,52500.0,33.53,33.85,33.53,33.79,52500.0
2013-12-20 15:30:00,33.79,34.11,33.72,33.83,407400.0,33.79,34.11,33.72,33.83,407400.0
2013-12-23 09:30:00,33.96,34.21,33.4,33.71,238700.0,33.96,34.21,33.4,33.71,238700.0
2013-12-23 10:00:00,33.73,34.35,33.65,33.95,71700.0,33.73,34.35,33.65,33.95,71700.0
2013-12-23 10:30:00,33.96,34.06,33.88,33.91,25900.0,33.96,34.06,33.88,33.91,25900.0
2013-12-23 11:00:00,33.91,34.07,33.9,34.0,19200.0,33.91,34.07,33.9,34.0,19200.0
2013-12-23 11:30:00,34.03,34.14,33.99,34.03,18200.0,34.03,34.14,33.99,34.03,18200.0
2013-12-23 12:00:00,34.02,34.07,33.98,33.98,63800.0,34.02,34.07,33.98,33.98,63800.0
2013-12-23 12:30:00,34.03,34.05,33.95,33.97,13600.0,34.03,34.05,33.95,33.97,13600.0
2013-12-23 13:00:00,33.99,34.03,33.91,34.01,22200.0,33.99,34.03,33.91,34.01,22200.0
2013-12-23 13:30:00,34.02,34.04,33.87,33.92,33500.0,34.02,34.04,33.87,33.92,33500.0
2013-12-23 14:00:00,33.9,33.96,33.84,33.87,19900.0,33.9,33.96,33.84,33.87,19900.0
2013-12-23 14:30:00,33.88,33.92,33.86,33.92,16200.0,33.88,33.92,33.86,33.92,16200.0
2013-12-23 15:00:00,33.91,33.92,33.87,33.91,25200.0,33.91,33.92,33.87,33.91,25200.0
2013-12-23 15:30:00,33.92,34.04,33.91,33.95,138600.0,33.92,34.04,33.91,33.95,138600.0
2013-12-24 09:30:00,33.95,34.36,33.95,34.28,19600.0,33.95,34.36,33.95,34.28,19600.0
2013-12-24 10:00:00,34.23,34.26,34.13,34.2,28500.0,34.23,34.26,34.13,34.2,28500.0
2013-12-24 10:30:00,34.19,34.22,34.04,34.13,17400.0,34.19,34.22,34.04,34.13,17400.0
2013-12-24 11:00:00,34.07,34.14,34.06,34.06,17100.0,34.07,34.14,34.06,34.06,17100.0
2013-12-24 11:30:00,34.06,34.15,34.04,34.13,15800.0,34.06,34.15,34.04,34.13,15800.0
2013-12-24 12:00:00,34.14,34.15,34.01,34.07,22200.0,34.14,34.15,34.01,34.07,22200.0
2013-12-24 12:30:00,34.05,34.08,33.99,34.04,143200.0,34.05,34.08,33.99,34.04,143200.0
2013-12-26 09:30:00,34.28,34.35,33.96,34.17,79200.0,34.28,34.35,33.96,34.17,79200.0
2013-12-26 10:00:00,34.24,34.25,34.15,34.19,50900.0,34.24,34.25,34.15,34.19,50900.0
2013-12-26 10:30:00,34.19,34.19,34.04,34.08,38000.0,34.19,34.19,34.04,34.08,38000.0
2013-12-26 11:00:00,34.06,34.07,34.01,34.04,21400.0,34.06,34.07,34.01,34.04,21400.0
2013-12-26 11:30:00,34.04,34.07,34.01,34.04,18600.0,34.04,34.07,34.01,34.04,18600.0
2013-12-26 12:00:00,34.04,34.16,34.04,34.12,12500.0,34.04,34.16,34.04,34.12,12500.0
2013-12-26 12:30:00,34.15,34.2,34.11,34.11,44100.0,34.15,34.2,34.11,34.11,44100.0
2013-12-26 13:00:00,34.12,34.15,34.1,34.13,5200.0,34.12,34.15,34.1,34.13,5200.0
2013-12-26 13:30:00,34.16,34.17,34.08,34.1,10600.0,34.16,34.17,34.08,34.1,10600.0
2013-12-26 14:00:00,34.09,34.11,34.04,34.08,41300.0,34.09,34.11,34.04,34.08,41300.0
2013-12-26 14:30:00,34.11,34.13,34.05,34.09,43800.0,34.11,34.13,34.05,34.09,43800.0
2013-12-26 15:00:00,34.08,34.2,34.06,34.19,25300.0,34.08,34.2,34.06,34.19,25300.0
2013-12-26 15:30:00,34.18,34.2,34.03,34.05,76000.0,34.18,34.2,34.03,34.05,76000.0
2013-12-27 09:30:00,34.23,34.4,34.08,34.29,36100.0,34.23,34.4,34.08,34.29,36100.0
2013-12-27 10:00:00,34.28,34.29,34.1,34.12,20000.0,34.28,34.29,34.1,34.12,20000.0
2013-12-27 10:30:00,34.14,34.14,33.97,34.02,16100.0,34.14,34.14,33.97,34.02,16100.0
2013-12-27 11:00:00,34.02,34.17,34.02,34.13,9700.0,34.02,34.17,34.02,34.13,9700.0
2013-12-27 11:30:00,34.17,34.2,34.06,34.09,17700.0,34.17,34.2,34.06,34.09,17700.0
2013-12-27 12:00:00,34.06,34.09,33.97,33.99,13700.0,34.06,34.09,33.97,33.99,13700.0
2013-12-27 12:30:00,33.99,33.99,33.91,33.92,7700.0,33.99,33.99,33.91,33.92,7700.0
2013-12-27 13:00:00,33.93,33.97,33.84,33.89,10600.0,33.93,33.97,33.84,33.89,10600.0
2013-12-27 13:30:00,33.87,33.94,33.82,33.94,11800.0,33.87,33.94,33.82,33.94,11800.0
2013-12-27 14:00:00,33.92,34.02,33.9,33.99,11300.0,33.92,34.02,33.9,33.99,11300.0
2013-12-27 14:30:00,33.99,34.0,33.92,33.96,15600.0,33.99,34.0,33.92,33.96,15600.0
2013-12-27 15:00:00,33.94,34.21,33.93,34.19,38100.0,33.94,34.21,33.93,34.19,38100.0
2013-12-27 15:30:00,34.21,34.4,34.06,34.11,59800.0,34.21,34.4,34.06,34.11,59800.0
2013-12-30 09:30:00,34.19,34.33,33.89,34.02,30400.0,34.19,34.33,33.89,34.02,30400.0
2013-12-30 10:00:00,34.0,34.2,33.87,34.16,45000.0,34.0,34.2,33.87,34.16,45000.0
2013-12-30 10:30:00,34.21,34.24,34.16,34.18,21000.0,34.21,34.24,34.16,34.18,21000.0
2013-12-30 11:00:00,34.18,34.35,34.18,34.3,34600.0,34.18,34.35,34.18,34.3,34600.0
2013-12-30 11:30:00,34.31,34.34,34.27,34.3,28400.0,34.31,34.34,34.27,34.3,28400.0
2013-12-30 12:00:00,34.29,34.29,34.21,34.21,18700.0,34.29,34.29,34.21,34.21,18700.0
2013-12-30 12:30:00,34.23,34.26,34.21,34.25,15900.0,34.23,34.26,34.21,34.25,15900.0
2013-12-30 13:00:00,34.25,34.26,34.21,34.23,22500.0,34.25,34.26,34.21,34.23,22500.0
2013-12-30 13:30:00,34.22,34.24,34.22,34.23,5400.0,34.22,34.24,34.22,34.23,5400.0
2013-12-30 14:00:00,34.23,34.25,34.23,34.24,9600.0,34.23,34.25,34.23,34.24,9600.0
2013-12-30 14:30:00,34.24,34.31,34.23,34.3,33700.0,34.24,34.31,34.23,34.3,33700.0
2013-12-30 15:00:00,34.3,34.37,34.27,34.33,52100.0,34.3,34.37,34.27,34.33,52100.0
2013-12-30 15:30:00,34.34,34.4,34.28,34.3,68600.0,34.34,34.4,34.28,34.3,68600.0
2013-12-31 09:30:00,34.33,35.28,34.3,35.18,176000.0,34.33,35.28,34.3,35.18,176000.0
2013-12-31 10:00:00,35.19,35.42,35.04,35.11,104400.0,35.19,35.42,35.04,35.11,104400.0
2013-12-31 10:30:00,35.12,35.27,35.1,35.25,83500.0,35.12,35.27,35.1,35.25,83500.0
2013-12-31 11:00:00,35.26,35.46,35.2,35.27,50300.0,35.26,35.46,35.2,35.27,50300.0
2013-12-31 11:30:00,35.26,35.27,35.14,35.2,31900.0,35.26,35.27,35.14,35.2,31900.0
2013-12-31 12:00:00,35.2,35.32,35.2,35.3,46900.0,35.2,35.32,35.2,35.3,46900.0
2013-12-31 12:30:00,35.3,35.36,35.29,35.3,65000.0,35.3,35.36,35.29,35.3,65000.0
2013-12-31 13:00:00,35.31,35.31,35.2,35.21,39300.0,35.31,35.31,35.2,35.21,39300.0
2013-12-31 13:30:00,35.21,35.28,35.21,35.25,29000.0,35.21,35.28,35.21,35.25,29000.0
2013-12-31 14:00:00,35.25,35.26,35.22,35.23,24200.0,35.25,35.26,35.22,35.23,24200.0
2013-12-31 14:30:00,35.23,35.25,35.19,35.2,26300.0,35.23,35.25,35.19,35.2,26300.0
2013-12-31 15:00:00,35.21,35.34,35.2,35.34,60300.0,35.21,35.34,35.2,35.34,60300.0
2013-12-31 15:30:00,35.34,35.5,35.33,35.38,200800.0,35.34,35.5,35.33,35.38,200800.0
2014-01-02 09:30:00,35.5,35.5,34.8,34.83,100000.0,35.5,35.5,34.8,34.83,100000.0
2014-01-02 10:00:00,34.83,34.96,34.56,34.91,42100.0,34.83,34.96,34.56,34.91,42100.0
2014-01-02 10:30:00,34.9,35.0,34.84,34.91,44800.0,34.9,35.0,34.84,34.91,44800.0
2014-01-02 11:00:00,34.92,34.92,34.71,34.72,51100.0,34.92,34.92,34.71,34.72,51100.0
2014-01-02 11:30:00,34.72,34.72,34.59,34.6,54100.0,34.72,34.72,34.59,34.6,54100.0
2014-01-02 12:00:00,34.6,34.75,34.6,34.7,30000.0,34.6,34.75,34.6,34.7,30000.0
2014-01-02 12:30:00,34.69,34.76,34.63,34.7,31900.0,34.69,34.76,34.63,34.7,31900.0
2014-01-02 13:00:00,34.7,34.74,34.68,34.73,14500.0,34.7,34.74,34.68,34.73,14500.0
2014-01-02 13:30:00,34.74,34.77,34.69,34.73,23000.0,34.74,34.77,34.69,34.73,23000.0
2014-01-02 14:00:00,34.73,34.83,34.62,34.69,38200.0,34.73,34.83,34.62,34.69,38200.0
2014-01-02 14:30:00,34.68,34.76,34.66,34.66,26600.0,34.68,34.76,34.66,34.66,26600.0
2014-01-02 15:00:00,34.66,34.76,34.65,34.65,43500.0,34.66,34.76,34.65,34.65,43500.0
2014-01-02 15:30:00,34.65,34.8,34.64,34.7,182800.0,34.65,34.8,34.64,34.7,182800.0
2014-01-03 09:30:00,34.74,35.06,34.68,34.75,31200.0,34.74,35.06,34.68,34.75,31200.0
2014-01-03 10:00:00,34.74,34.85,34.65,34.7,54200.0,34.74,34.85,34.65,34.7,54200.0
2014-01-03 10:30:00,34.7,34.76,34.65,34.72,42600.0,34.7,34.76,34.65,34.72,42600.0
2014-01-03 11:00:00,34.73,34.89,34.67,34.84,32200.0,34.73,34.89,34.67,34.84,32200.0
2014-01-03 11:30:00,34.84,34.87,34.63,34.64,13500.0,34.84,34.87,34.63,34.64,13500.0
2014-01-03 12:00:00,34.64,34.79,34.64,34.78,14600.0,34.64,34.79,34.64,34.78,14600.0
2014-01-03 12:30:00,34.8,34.86,34.75,34.8,7500.0,34.8,34.86,34.75,34.8,7500.0
2014-01-03 13:00:00,34.8,34.8,34.72,34.76,9600.0,34.8,34.8,34.72,34.76,9600.0
2014-01-03 13:30:00,34.75,34.83,34.74,34.75,21100.0,34.75,34.83,34.74,34.75,21100.0
2014-01-03 14:00:00,34.76,34.86,34.74,34.79,40500.0,34.76,34.86,34.74,34.79,40500.0
2014-01-03 14:30:00,34.77,34.8,34.71,34.78,22800.0,34.77,34.8,34.71,34.78,22800.0
2014-01-03 15:00:00,34.78,34.8,34.75,34.77,38000.0,34.78,34.8,34.75,34.77,38000.0
2014-01-03 15:30:00,34.77,34.79,34.69,34.75,79300.0,34.77,34.79,34.69,34.75,79300.0
2014-01-06 09:30:00,34.82,34.98,34.47,34.85,25600.0,34.82,34.98,34.47,34.85,25600.0
2014-01-06 10:00:00,34.84,34.87,34.67,34.67,31600.0,34.84,34.87,34.67,34.67,31600.0
2014-01-06 10:30:00,34.72,34.82,34.67,34.75,28300.0,34.72,34.82,34.67,34.75,28300.0
2014-01-06 11:00:00,34.76,34.81,34.71,34.79,22700.0,34.76,34.81,34.71,34.79,22700.0
2014-01-06 11:30:00,34.8,34.82,34.75,34.77,16200.0,34.8,34.82,34.75,34.77,16200.0
2014-01-06 12:00:00,34.76,34.82,34.73,34.78,14300.0,34.76,34.82,34.73,34.78,14300.0
2014-01-06 12:30:00,34.73,34.78,34.71,34.74,15600.0,34.73,34.78,34.71,34.74,15600.0
2014-01-06 13:00:00,34.75,34.75,34.54,34.55,16900.0,34.75,34.75,34.54,34.55,16900.0
2014-01-06 13:30:00,34.55,34.66,34.48,34.63,46400.0,34.55,34.66,34.48,34.63,46400.0
2014-01-06 14:00:00,34.61,34.66,34.54,34.63,15000.0,34.61,34.66,34.54,34.63,15000.0
2014-01-06 14:30:00,34.63,34.74,34.63,34.65,73600.0,34.63,34.74,34.63,34.65,73600.0
2014-01-06 15:00:00,34.65,34.67,34.58,34.61,22500.0,34.65,34.67,34.58,34.61,22500.0
2014-01-06 15:30:00,34.61,34.68,34.54,34.59,106000.0,34.61,34.68,34.54,34.59,106000.0
2014-01-07 09:30:00,34.77,35.05,34.45,35.05,95500.0,34.77,35.05,34.45,35.05,95500.0
2014-01-07 10:00:00,35.02,35.09,34.97,34.98,53200.0,35.02,35.09,34.97,34.98,53200.0
2014-01-07 10:30:00,34.98,35.06,34.97,35.02,13700.0,34.98,35.06,34.97,35.02,13700.0
2014-01-07 11:00:00,35.02,35.02,34.96,34.99,14900.0,35.02,35.02,34.96,34.99,14900.0
2014-01-07 11:30:00,34.98,34.98,34.9,34.9,12400.0,34.98,34.98,34.9,34.9,12400.0
2014-01-07 12:00:00,34.89,34.97,34.89,34.96,36600.0,34.89,34.97,34.89,34.96,36600.0
2014-01-07 12:30:00,34.98,34.99,34.93,34.98,10300.0,34.98,34.99,34.93,34.98,10300.0
2014-01-07 13:00:00,34.98,35.0,34.95,34.97,9900.0,34.98,35.0,34.95,34.97,9900.0
2014-01-07 13:30:00,34.97,35.0,34.85,34.85,31400.0,34.97,35.0,34.85,34.85,31400.0
2014-01-07 14:00:00,34.85,34.88,34.8,34.87,17600.0,34.85,34.88,34.8,34.87,17600.0
2014-01-07 14:30:00,34.88,35.01,34.88,35.0,18200.0,34.88,35.01,34.88,35.0,18200.0
2014-01-07 15:00:00,35.0,35.03,34.97,34.99,34800.0,35.0,35.03,34.97,34.99,34800.0
2014-01-07 15:30:00,35.0,35.01,34.93,34.97,138600.0,35.0,35.01,34.93,34.97,138600.0
2014-01-08 09:30:00,34.98,34.98,34.64,34.9,40300.0,34.98,34.98,34.64,34.9,40300.0
2014-01-08 10:00:00,34.9,35.02,34.88,34.94,19500.0,34.9,35.02,34.88,34.94,19500.0
2014-01-08 10:30:00,34.94,35.0,34.93,35.0,21300.0,34.94,35.0,34.93,35.0,21300.0
2014-01-08 11:00:00,35.0,35.0,34.86,34.9,15200.0,35.0,35.0,34.86,34.9,15200.0
2014-01-08 11:30:00,34.9,35.0,34.9,34.99,20900.0,34.9,35.0,34.9,34.99,20900.0
2014-01-08 12:00:00,35.0,35.01,34.96,34.97,11800.0,35.0,35.01,34.96,34.97,11800.0
2014-01-08 12:30:00,34.97,35.0,34.91,34.91,43600.0,34.97,35.0,34.91,34.91,43600.0
2014-01-08 13:00:00,34.91,35.0,34.89,34.94,16600.0,34.91,35.0,34.89,34.94,16600.0
2014-01-08 13:30:00,34.95,35.0,34.93,35.0,10700.0,34.95,35.0,34.93,35.0,10700.0
2014-01-08 14:00:00,34.98,35.0,34.89,34.95,18700.0,34.98,35.0,34.89,34.95,18700.0
2014-01-08 14:30:00,34.92,35.02,34.89,34.94,52200.0,34.92,35.02,34.89,34.94,52200.0
2014-01-08 15:00:00,34.95,34.95,34.8,34.82,58000.0,34.95,34.95,34.8,34.82,58000.0
2014-01-08 15:30:00,34.83,35.08,34.82,35.07,218100.0,34.83,35.08,34.82,35.07,218100.0
2014-01-09 09:30:00,35.19,35.4,35.1,35.2,16300.0,35.19,35.4,35.1,35.2,16300.0
2014-01-09 10:00:00,35.27,35.27,34.84,35.04,32400.0,35.27,35.27,34.84,35.04,32400.0
2014-01-09 10:30:00,35.04,35.06,34.69,34.69,22300.0,35.04,35.06,34.69,34.69,22300.0
2014-01-09 11:00:00,34.72,34.72,34.54,34.68,18200.0,34.72,34.72,34.54,34.68,18200.0
2014-01-09 11:30:00,34.69,34.9,34.67,34.87,23900.0,34.69,34.9,34.67,34.87,23900.0
2014-01-09 12:00:00,34.87,34.96,34.86,34.96,19300.0,34.87,34.96,34.86,34.96,19300.0
2014-01-09 12:30:00,34.96,35.11,34.96,35.07,21200.0,34.96,35.11,34.96,35.07,21200.0
2014-01-09 13:00:00,35.06,35.07,35.01,35.05,15100.0,35.06,35.07,35.01,35.05,15100.0
2014-01-09 13:30:00,35.04,35.05,34.93,34.94,33300.0,35.04,35.05,34.93,34.94,33300.0
2014-01-09 14:00:00,34.94,34.94,34.77,34.79,20400.0,34.94,34.94,34.77,34.79,20400.0
2014-01-09 14:30:00,34.79,34.9,34.75,34.85,15200.0,34.79,34.9,34.75,34.85,15200.0
2014-01-09 15:00:00,34.86,34.99,34.86,34.99,23100.0,34.86,34.99,34.86,34.99,23100.0
2014-01-09 15:30:00,34.98,34.98,34.88,34.9,57100.0,34.98,34.98,34.88,34.9,57100.0
2014-01-10 09:30:00,34.97,34.98,34.55,34.6,24100.0,34.97,34.98,34.55,34.6,24100.0
2014-01-10 10:00:00,34.63,34.81,34.47,34.79,41000.0,34.63,34.81,34.47,34.79,41000.0
2014-01-10 10:30:00,34.8,34.97,34.74,34.96,24500.0,34.8,34.97,34.74,34.96,24500.0
2014-01-10 11:00:00,34.96,34.99,34.9,34.92,20100.0,34.96,34.99,34.9,34.92,20100.0
2014-01-10 11:30:00,34.91,34.91,34.73,34.89,27600.0,34.91,34.91,34.73,34.89,27600.0
2014-01-10 12:00:00,34.89,35.03,34.79,35.03,14400.0,34.89,35.03,34.79,35.03,14400.0
2014-01-10 12:30:00,35.03,35.15,35.03,35.06,15000.0,35.03,35.15,35.03,35.06,15000.0
2014-01-10 13:00:00,35.06,35.2,35.05,35.18,56900.0,35.06,35.2,35.05,35.18,56900.0
2014-01-10 13:30:00,35.18,35.24,35.11,35.11,11700.0,35.18,35.24,35.11,35.11,11700.0
2014-01-10 14:00:00,35.12,35.2,35.12,35.14,12400.0,35.12,35.2,35.12,35.14,12400.0
2014-01-10 14:30:00,35.14,35.22,35.12,35.2,15700.0,35.14,35.22,35.12,35.2,15700.0
2014-01-10 15:00:00,35.2,35.28,35.2,35.24,17000.0,35.2,35.28,35.2,35.24,17000.0
2014-01-10 15:30:00,35.24,35.32,35.2,35.29,85400.0,35.24,35.32,35.2,35.29,85400.0
2014-01-13 09:30:00,35.1,35.48,34.89,34.89,26500.0,35.1,35.48,34.89,34.89,26500.0
2014-01-13 10:00:00,34.91,35.04,34.91,35.0,15000.0,34.91,35.04,34.91,35.0,15000.0
2014-01-13 10:30:00,35.0,35.03,34.93,34.96,10000.0,35.0,35.03,34.93,34.96,10000.0
2014-01-13 11:00:00,34.93,34.93,34.8,34.85,9800.0,34.93,34.93,34.8,34.85,9800.0
2014-01-13 11:30:00,34.83,34.99,34.83,34.94,4500.0,34.83,34.99,34.83,34.94,4500.0
2014-01-13 12:00:00,34.98,34.98,34.7,34.7,21200.0,34.98,34.98,34.7,34.7,21200.0
2014-01-13 12:30:00,34.71,34.78,34.64,34.76,7900.0,34.71,34.78,34.64,34.76,7900.0
2014-01-13 13:00:00,34.75,34.8,34.64,34.8,25300.0,34.75,34.8,34.64,34.8,25300.0
2014-01-13 13:30:00,34.75,34.89,34.75,34.87,30900.0,34.75,34.89,34.75,34.87,30900.0
2014-01-13 14:00:00,34.86,34.88,34.7,34.79,44900.0,34.86,34.88,34.7,34.79,44900.0
2014-01-13 14:30:00,34.8,34.85,34.7,34.71,36600.0,34.8,34.85,34.7,34.71,36600.0
2014-01-13 15:00:00,34.7,34.73,34.52,34.54,26500.0,34.7,34.73,34.52,34.54,26500.0
2014-01-13 15:30:00,34.54,34.58,34.36,34.58,93500.0,34.54,34.58,34.36,34.58,93500.0
2014-01-14 09:30:00,34.81,34.95,34.63,34.82,36900.0,34.81,34.95,34.63,34.82,36900.0
2014-01-14 10:00:00,34.81,34.91,34.81,34.84,24100.0,34.81,34.91,34.81,34.84,24100.0
2014-01-14 10:30:00,34.85,34.98,34.83,34.95,22100.0,34.85,34.98,34.83,34.95,22100.0
2014-01-14 11:00:00,34.98,35.11,34.9,35.09,29000.0,34.98,35.11,34.9,35.09,29000.0
2014-01-14 11:30:00,35.09,35.16,35.05,35.16,38600.0,35.09,35.16,35.05,35.16,38600.0
2014-01-14 12:00:00,35.19,35.35,35.18,35.3,14200.0,35.19,35.35,35.18,35.3,14200.0
2014-01-14 12:30:00,35.3,35.31,35.26,35.29,18100.0,35.3,35.31,35.26,35.29,18100.0
2014-01-14 13:00:00,35.29,35.36,35.26,35.27,8600.0,35.29,35.36,35.26,35.27,8600.0
2014-01-14 13:30:00,35.28,35.35,35.25,35.28,17500.0,35.28,35.35,35.25,35.28,17500.0
2014-01-14 14:00:00,35.28,35.32,35.23,35.3,26000.0,35.28,35.32,35.23,35.3,26000.0
2014-01-14 14:30:00,35.3,35.36,35.24,35.29,30800.0,35.3,35.36,35.24,35.29,30800.0
2014-01-14 15:00:00,35.29,35.29,35.19,35.2,70300.0,35.29,35.29,35.19,35.2,70300.0
2014-01-14 15:30:00,35.2,35.23,35.14,35.14,118900.0,35.2,35.23,35.14,35.14,118900.0
2014-01-15 09:30:00,35.35,35.6,35.22,35.56,29900.0,35.35,35.6,35.22,35.56,29900.0
2014-01-15 10:00:00,35.56,35.6,35.45,35.6,18300.0,35.56,35.6,35.45,35.6,18300.0
2014-01-15 10:30:00,35.6,35.7,35.51,35.7,35000.0,35.6,35.7,35.51,35.7,35000.0
2014-01-15 11:00:00,35.7,35.7,35.53,35.55,18400.0,35.7,35.7,35.53,35.55,18400.0
2014-01-15 11:30:00,35.58,35.69,35.56,35.65,27800.0,35.58,35.69,35.56,35.65,27800.0
2014-01-15 12:00:00,35.66,35.69,35.63,35.64,13300.0,35.66,35.69,35.63,35.64,13300.0
2014-01-15 12:30:00,35.68,35.7,35.58,35.66,16300.0,35.68,35.7,35.58,35.66,16300.0
2014-01-15 13:00:00,35.63,35.67,35.53,35.55,15100.0,35.63,35.67,35.53,35.55,15100.0
2014-01-15 13:30:00,35.55,35.61,35.45,35.59,10700.0,35.55,35.61,35.45,35.59,10700.0
2014-01-15 14:00:00,35.57,35.57,35.51,35.51,60200.0,35.57,35.57,35.51,35.51,60200.0
2014-01-15 14:30:00,35.52,35.53,35.44,35.44,38800.0,35.52,35.53,35.44,35.44,38800.0
2014-01-15 15:00:00,35.44,35.5,35.42,35.48,44000.0,35.44,35.5,35.42,35.48,44000.0
2014-01-15 15:30:00,35.48,35.55,35.45,35.54,107300.0,35.48,35.55,35.45,35.54,107300.0
2014-01-16 09:30:00,35.37,35.7,35.36,35.66,20200.0,35.37,35.7,35.36,35.66,20200.0
2014-01-16 10:00:00,35.66,35.72,35.51,35.71,15300.0,35.66,35.72,35.51,35.71,15300.0
2014-01-16 10:30:00,35.68,35.8,35.6,35.63,20600.0,35.68,35.8,35.6,35.63,20600.0
2014-01-16 11:00:00,35.63,35.65,35.48,35.54,17400.0,35.63,35.65,35.48,35.54,17400.0
2014-01-16 11:30:00,35.56,35.68,35.55,35.67,11300.0,35.56,35.68,35.55,35.67,11300.0
2014-01-16 12:00:00,35.68,35.7,35.51,35.53,11800.0,35.68,35.7,35.51,35.53,11800.0
2014-01-16 12:30:00,35.53,35.53,35.43,35.51,11900.0,35.53,35.53,35.43,35.51,11900.0
2014-01-16 13:00:00,35.52,35.52,35.41,35.46,10500.0,35.52,35.52,35.41,35.46,10500.0
2014-01-16 13:30:00,35.45,35.67,35.45,35.55,69600.0,35.45,35.67,35.45,35.55,69600.0
2014-01-16 14:00:00,35.57,35.57,35.47,35.53,33200.0,35.57,35.57,35.47,35.53,33200.0
2014-01-16 14:30:00,35.52,35.53,35.49,35.49,18400.0,35.52,35.53,35.49,35.49,18400.0
2014-01-16 15:00:00,35.49,35.53,35.42,35.45,27900.0,35.49,35.53,35.42,35.45,27900.0
2014-01-16 15:30:00,35.43,35.59,35.43,35.56,52000.0,35.43,35.59,35.43,35.56,52000.0
2014-01-17 09:30:00,35.62,35.8,35.37,35.41,36100.0,35.62,35.8,35.37,35.41,36100.0
2014-01-17 10:00:00,35.37,35.55,35.36,35.51,16200.0,35.37,35.55,35.36,35.51,16200.0
2014-01-17 10:30:00,35.54,35.54,35.33,35.48,11700.0,35.54,35.54,35.33,35.48,11700.0
2014-01-17 11:00:00,35.48,35.61,35.47,35.56,13900.0,35.48,35.61,35.47,35.56,13900.0
2014-01-17 11:30:00,35.6,35.66,35.53,35.58,14500.0,35.6,35.66,35.53,35.58,14500.0
2014-01-17 12:00:00,35.55,35.72,35.52,35.67,13300.0,35.55,35.72,35.52,35.67,13300.0
2014-01-17 12:30:00,35.64,35.71,35.59,35.59,14900.0,35.64,35.71,35.59,35.59,14900.0
2014-01-17 13:00:00,35.6,35.64,35.45,35.45,10900.0,35.6,35.64,35.45,35.45,10900.0
2014-01-17 13:30:00,35.46,35.48,35.39,35.48,8500.0,35.46,35.48,35.39,35.48,8500.0
2014-01-17 14:00:00,35.43,35.52,35.43,35.52,10500.0,35.43,35.52,35.43,35.52,10500.0
2014-01-17 14:30:00,35.49,35.52,35.4,35.41,12900.0,35.49,35.52,35.4,35.41,12900.0
2014-01-17 15:00:00,35.43,35.45,35.35,35.37,15700.0,35.43,35.45,35.35,35.37,15700.0
2014-01-17 15:30:00,35.36,35.43,35.3,35.39,38100.0,35.36,35.43,35.3,35.39,38100.0
2014-01-21 09:30:00,35.85,35.89,35.26,35.65,51200.0,35.85,35.89,35.26,35.65,51200.0
2014-01-21 10:00:00,35.62,35.75,35.59,35.63,51100.0,35.62,35.75,35.59,35.63,51100.0
2014-01-21 10:30:00,35.63,35.78,35.58,35.78,40400.0,35.63,35.78,35.58,35.78,40400.0
2014-01-21 11:00:00,35.75,35.8,35.42,35.6,32900.0,35.75,35.8,35.42,35.6,32900.0
2014-01-21 11:30:00,35.61,35.7,35.57,35.66,33900.0,35.61,35.7,35.57,35.66,33900.0
2014-01-21 12:00:00,35.71,35.83,35.63,35.75,17000.0,35.71,35.83,35.63,35.75,17000.0
2014-01-21 12:30:00,35.75,35.79,35.69,35.76,10300.0,35.75,35.79,35.69,35.76,10300.0
2014-01-21 13:00:00,35.76,35.92,35.76,35.83,24300.0,35.76,35.92,35.76,35.83,24300.0
2014-01-21 13:30:00,35.83,35.88,35.74,35.74,20900.0,35.83,35.88,35.74,35.74,20900.0
2014-01-21 14:00:00,35.74,35.79,35.73,35.77,9500.0,35.74,35.79,35.73,35.77,9500.0
2014-01-21 14:30:00,35.8,35.87,35.68,35.68,52800.0,35.8,35.87,35.68,35.68,52800.0
2014-01-21 15:00:00,35.68,35.76,35.66,35.72,48400.0,35.68,35.76,35.66,35.72,48400.0
2014-01-21 15:30:00,35.73,35.8,35.7,35.75,105400.0,35.73,35.8,35.7,35.75,105400.0
2014-01-22 09:30:00,35.86,35.95,35.38,35.46,32000.0,35.86,35.95,35.38,35.46,32000.0
2014-01-22 10:00:00,35.44,35.69,35.44,35.59,22800.0,35.44,35.69,35.44,35.59,22800.0
2014-01-22 10:30:00,35.58,35.87,35.56,35.8,45200.0,35.58,35.87,35.56,35.8,45200.0
2014-01-22 11:00:00,35.81,35.98,35.8,35.95,59000.0,35.81,35.98,35.8,35.95,59000.0
2014-01-22 11:30:00,35.95,36.02,35.94,35.99,32200.0,35.95,36.02,35.94,35.99,32200.0
2014-01-22 12:00:00,35.99,36.03,35.92,35.95,29200.0,35.99,36.03,35.92,35.95,29200.0
2014-01-22 12:30:00,35.92,35.94,35.83,35.86,16400.0,35.92,35.94,35.83,35.86,16400.0
2014-01-22 13:00:00,35.86,35.88,35.74,35.82,20000.0,35.86,35.88,35.74,35.82,20000.0
2014-01-22 13:30:00,35.8,35.95,35.78,35.88,26000.0,35.8,35.95,35.78,35.88,26000.0
2014-01-22 14:00:00,35.88,35.89,35.69,35.69,86200.0,35.88,35.89,35.69,35.69,86200.0
2014-01-22 14:30:00,35.69,35.69,35.6,35.65,48000.0,35.69,35.69,35.6,35.65,48000.0
2014-01-22 15:00:00,35.65,35.8,35.65,35.75,96700.0,35.65,35.8,35.65,35.75,96700.0
2014-01-22 15:30:00,35.74,35.8,35.72,35.75,212800.0,35.74,35.8,35.72,35.75,212800.0
2014-01-23 09:30:00,37.95,38.5,36.43,36.91,271300.0,37.95,38.5,36.43,36.91,271300.0
2014-01-23 10:00:00,36.91,37.1,36.63,37.06,225000.0,36.91,37.1,36.63,37.06,225000.0
2014-01-23 10:30:00,37.05,37.19,36.75,36.81,95600.0,37.05,37.19,36.75,36.81,95600.0
2014-01-23 11:00:00,36.82,37.01,36.82,36.97,53200.0,36.82,37.01,36.82,36.97,53200.0
2014-01-23 11:30:00,36.98,37.0,36.44,36.57,98500.0,36.98,37.0,36.44,36.57,98500.0
2014-01-23 12:00:00,36.61,36.93,36.61,36.87,46500.0,36.61,36.93,36.61,36.87,46500.0
2014-01-23 12:30:00,36.87,36.87,36.49,36.75,82900.0,36.87,36.87,36.49,36.75,82900.0
2014-01-23 13:00:00,36.75,36.76,36.51,36.54,49700.0,36.75,36.76,36.51,36.54,49700.0
2014-01-23 13:30:00,36.55,36.74,36.54,36.64,86300.0,36.55,36.74,36.54,36.64,86300.0
2014-01-23 14:00:00,36.66,36.81,36.5,36.64,83300.0,36.66,36.81,36.5,36.64,83300.0
2014-01-23 14:30:00,36.65,36.77,36.04,36.05,173000.0,36.65,36.77,36.04,36.05,173000.0
2014-01-23 15:00:00,36.08,36.41,35.89,36.07,309600.0,36.08,36.41,35.89,36.07,309600.0
2014-01-23 15:30:00,36.1,36.19,35.93,36.02,348400.0,36.1,36.19,35.93,36.02,348400.0
2014-01-24 09:30:00,35.94,36.17,35.7,36.07,118000.0,35.94,36.17,35.7,36.07,118000.0
2014-01-24 10:00:00,36.05,36.17,35.96,36.06,57300.0,36.05,36.17,35.96,36.06,57300.0
2014-01-24 10:30:00,36.08,36.11,35.98,36.0,51100.0,36.08,36.11,35.98,36.0,51100.0
2014-01-24 11:00:00,36.0,36.02,35.84,35.86,69200.0,36.0,36.02,35.84,35.86,69200.0
2014-01-24 11:30:00,35.87,35.92,35.82,35.83,79300.0,35.87,35.92,35.82,35.83,79300.0
2014-01-24 12:00:00,35.83,35.91,35.73,35.74,54500.0,35.83,35.91,35.73,35.74,54500.0
2014-01-24 12:30:00,35.74,35.8,35.71,35.76,40400.0,35.74,35.8,35.71,35.76,40400.0
2014-01-24 13:00:00,35.76,35.8,35.68,35.73,38600.0,35.76,35.8,35.68,35.73,38600.0
2014-01-24 13:30:00,35.71,35.84,35.71,35.76,55700.0,35.71,35.84,35.71,35.76,55700.0
2014-01-24 14:00:00,35.76,35.8,35.72,35.76,54900.0,35.76,35.8,35.72,35.76,54900.0
2014-01-24 14:30:00,35.75,35.78,35.71,35.72,40200.0,35.75,35.78,35.71,35.72,40200.0
2014-01-24 15:00:00,35.73,35.79,35.69,35.76,70700.0,35.73,35.79,35.69,35.76,70700.0
2014-01-24 15:30:00,35.75,35.77,35.7,35.73,161700.0,35.75,35.77,35.7,35.73,161700.0
2014-01-27 09:30:00,35.7,35.88,35.27,35.56,223300.0,35.7,35.88,35.27,35.56,223300.0
2014-01-27 10:00:00,35.56,35.59,35.27,35.3,64800.0,35.56,35.59,35.27,35.3,64800.0
2014-01-27 10:30:00,35.29,35.45,35.14,35.37,62800.0,35.29,35.45,35.14,35.37,62800.0
2014-01-27 11:00:00,35.36,35.47,35.2,35.4,72300.0,35.36,35.47,35.2,35.4,72300.0
2014-01-27 11:30:00,35.4,35.4,35.16,35.18,34600.0,35.4,35.4,35.16,35.18,34600.0
2014-01-27 12:00:00,35.18,35.19,34.98,35.17,41000.0,35.18,35.19,34.98,35.17,41000.0
2014-01-27 12:30:00,35.15,35.15,34.98,35.08,33500.0,35.15,35.15,34.98,35.08,33500.0
2014-01-27 13:00:00,35.08,35.26,35.05,35.22,41500.0,35.08,35.26,35.05,35.22,41500.0
2014-01-27 13:30:00,35.24,35.36,35.21,35.28,39600.0,35.24,35.36,35.21,35.28,39600.0
2014-01-27 14:00:00,35.28,35.39,35.26,35.36,47800.0,35.28,35.39,35.26,35.36,47800.0
2014-01-27 14:30:00,35.37,35.62,35.37,35.62,50600.0,35.37,35.62,35.37,35.62,50600.0
2014-01-27 15:00:00,35.62,35.62,35.5,35.52,49200.0,35.62,35.62,35.5,35.52,49200.0
2014-01-27 15:30:00,35.53,35.58,35.28,35.3,144200.0,35.53,35.58,35.28,35.3,144200.0
2014-01-28 09:30:00,35.2,35.58,35.12,35.56,94000.0,35.2,35.58,35.12,35.56,94000.0
2014-01-28 10:00:00,35.56,35.6,35.25,35.26,33300.0,35.56,35.6,35.25,35.26,33300.0
2014-01-28 10:30:00,35.29,35.37,35.22,35.26,32900.0,35.29,35.37,35.22,35.26,32900.0
2014-01-28 11:00:00,35.25,35.32,35.1,35.12,28500.0,35.25,35.32,35.1,35.12,28500.0
2014-01-28 11:30:00,35.12,35.19,34.96,35.15,27300.0,35.12,35.19,34.96,35.15,27300.0
2014-01-28 12:00:00,35.14,35.18,35.0,35.04,17300.0,35.14,35.18,35.0,35.04,17300.0
2014-01-28 12:30:00,35.04,35.17,35.04,35.17,19100.0,35.04,35.17,35.04,35.17,19100.0
2014-01-28 13:00:00,35.17,35.23,35.11,35.2,27200.0,35.17,35.23,35.11,35.2,27200.0
2014-01-28 13:30:00,35.2,35.2,35.09,35.2,20900.0,35.2,35.2,35.09,35.2,20900.0
2014-01-28 14:00:00,35.2,35.32,35.16,35.23,33800.0,35.2,35.32,35.16,35.23,33800.0
2014-01-28 14:30:00,35.25,35.27,35.15,35.15,44100.0,35.25,35.27,35.15,35.15,44100.0
2014-01-28 15:00:00,35.16,35.2,35.16,35.2,42600.0,35.16,35.2,35.16,35.2,42600.0
2014-01-28 15:30:00,35.2,35.23,35.14,35.2,186200.0,35.2,35.23,35.14,35.2,186200.0
2014-01-29 09:30:00,34.85,35.06,34.43,34.9,41800.0,34.85,35.06,34.43,34.9,41800.0
2014-01-29 10:00:00,34.9,34.95,34.71,34.78,32800.0,34.9,34.95,34.71,34.78,32800.0
2014-01-29 10:30:00,34.79,35.02,34.77,34.97,24900.0,34.79,35.02,34.77,34.97,24900.0
2014-01-29 11:00:00,34.99,35.27,34.95,35.27,38900.0,34.99,35.27,34.95,35.27,38900.0
2014-01-29 11:30:00,35.27,35.33,35.2,35.22,64300.0,35.27,35.33,35.2,35.22,64300.0
2014-01-29 12:00:00,35.22,35.24,35.13,35.15,146500.0,35.22,35.24,35.13,35.15,146500.0
2014-01-29 12:30:00,35.15,35.16,35.01,35.15,60600.0,35.15,35.16,35.01,35.15,60600.0
2014-01-29 13:00:00,35.15,35.18,35.06,35.1,30900.0,35.15,35.18,35.06,35.1,30900.0
2014-01-29 13:30:00,35.1,35.19,35.03,35.12,35600.0,35.1,35.19,35.03,35.12,35600.0
2014-01-29 14:00:00,35.11,35.33,35.04,35.26,48400.0,35.11,35.33,35.04,35.26,48400.0
2014-01-29 14:30:00,35.24,35.34,35.1,35.12,59000.0,35.24,35.34,35.1,35.12,59000.0
2014-01-29 15:00:00,35.1,35.19,35.08,35.1,69900.0,35.1,35.19,35.08,35.1,69900.0
2014-01-29 15:30:00,35.11,35.23,35.09,35.1,96300.0,35.11,35.23,35.09,35.1,96300.0
2014-01-30 09:30:00,36.47,36.76,36.03,36.03,276200.0,36.47,36.76,36.03,36.03,276200.0
2014-01-30 10:00:00,36.06,36.15,35.95,36.04,132000.0,36.06,36.15,35.95,36.04,132000.0
2014-01-30 10:30:00,36.03,36.31,36.03,36.17,86100.0,36.03,36.31,36.03,36.17,86100.0
2014-01-30 11:00:00,36.17,36.52,36.16,36.51,26200.0,36.17,36.52,36.16,36.51,26200.0
2014-01-30 11:30:00,36.5,36.79,36.47,36.68,99900.0,36.5,36.79,36.47,36.68,99900.0
2014-01-30 12:00:00,36.68,36.68,36.58,36.62,38600.0,36.68,36.68,36.58,36.62,38600.0
2014-01-30 12:30:00,36.59,36.59,36.48,36.51,24100.0,36.59,36.59,36.48,36.51,24100.0
2014-01-30 13:00:00,36.5,36.56,36.48,36.51,93900.0,36.5,36.56,36.48,36.51,93900.0
2014-01-30 13:30:00,36.51,36.57,36.39,36.47,54500.0,36.51,36.57,36.39,36.47,54500.0
2014-01-30 14:00:00,36.48,36.49,36.36,36.47,45700.0,36.48,36.49,36.36,36.47,45700.0
2014-01-30 14:30:00,36.47,36.56,36.44,36.53,71100.0,36.47,36.56,36.44,36.53,71100.0
2014-01-30 15:00:00,36.53,36.61,36.41,36.44,66000.0,36.53,36.61,36.41,36.44,66000.0
2014-01-30 15:30:00,36.44,36.46,36.3,36.32,155000.0,36.44,36.46,36.3,36.32,155000.0
2014-01-31 09:30:00,35.76,36.0,35.34,35.63,104600.0,35.76,36.0,35.34,35.63,104600.0
2014-01-31 10:00:00,35.63,35.73,35.32,35.32,51500.0,35.63,35.73,35.32,35.32,51500.0
2014-01-31 10:30:00,35.33,35.65,35.33,35.64,37300.0,35.33,35.65,35.33,35.64,37300.0
2014-01-31 11:00:00,35.64,35.72,35.59,35.7,70400.0,35.64,35.72,35.59,35.7,70400.0
2014-01-31 11:30:00,35.69,35.8,35.67,35.72,31000.0,35.69,35.8,35.67,35.72,31000.0
2014-01-31 12:00:00,35.73,35.81,35.69,35.73,22200.0,35.73,35.81,35.69,35.73,22200.0
2014-01-31 12:30:00,35.73,35.73,35.61,35.65,22300.0,35.73,35.73,35.61,35.65,22300.0
2014-01-31 13:00:00,35.65,35.65,35.37,35.37,38700.0,35.65,35.65,35.37,35.37,38700.0
2014-01-31 13:30:00,35.38,35.49,35.35,35.48,28400.0,35.38,35.49,35.35,35.48,28400.0
2014-01-31 14:00:00,35.49,35.61,35.39,35.59,53300.0,35.49,35.61,35.39,35.59,53300.0
2014-01-31 14:30:00,35.59,35.83,35.59,35.79,90800.0,35.59,35.83,35.59,35.79,90800.0
2014-01-31 15:00:00,35.79,35.85,35.68,35.75,105800.0,35.79,35.85,35.68,35.75,105800.0
2014-01-31 15:30:00,35.75,35.81,35.58,35.68,187000.0,35.75,35.81,35.58,35.68,187000.0
2014-02-03 09:30:00,35.48,35.64,35.09,35.38,71900.0,35.48,35.64,35.09,35.38,71900.0
2014-02-03 10:00:00,35.38,35.41,34.47,34.64,130200.0,35.38,35.41,34.47,34.64,130200.0
2014-02-03 10:30:00,34.66,34.71,34.39,34.46,69600.0,34.66,34.71,34.39,34.46,69600.0
2014-02-03 11:00:00,34.46,34.49,34.13,34.23,85000.0,34.46,34.49,34.13,34.23,85000.0
2014-02-03 11:30:00,34.21,34.3,34.02,34.07,69900.0,34.21,34.3,34.02,34.07,69900.0
2014-02-03 12:00:00,34.07,34.07,33.83,33.97,99100.0,34.07,34.07,33.83,33.97,99100.0
2014-02-03 12:30:00,33.96,34.09,33.84,33.84,73100.0,33.96,34.09,33.84,33.84,73100.0
2014-02-03 13:00:00,33.83,33.87,33.46,33.52,72600.0,33.83,33.87,33.46,33.52,72600.0
2014-02-03 13:30:00,33.52,33.8,33.5,33.76,77000.0,33.52,33.8,33.5,33.76,77000.0
2014-02-03 14:00:00,33.76,33.98,33.73,33.97,87600.0,33.76,33.98,33.73,33.97,87600.0
2014-02-03 14:30:00,33.96,34.01,33.83,33.97,90200.0,33.96,34.01,33.83,33.97,90200.0
2014-02-03 15:00:00,33.97,34.34,33.94,34.29,186800.0,33.97,34.34,33.94,34.29,186800.0
2014-02-03 15:30:00,34.29,34.36,34.03,34.09,269700.0,34.29,34.36,34.03,34.09,269700.0
2014-02-04 09:30:00,34.18,34.47,33.82,34.44,59300.0,34.18,34.47,33.82,34.44,59300.0
2014-02-04 10:00:00,34.44,34.56,34.33,34.48,66300.0,34.44,34.56,34.33,34.48,66300.0
2014-02-04 10:30:00,34.48,34.63,34.42,34.58,36300.0,34.48,34.63,34.42,34.58,36300.0
2014-02-04 11:00:00,34.57,34.69,34.56,34.63,21300.0,34.57,34.69,34.56,34.63,21300.0
2014-02-04 11:30:00,34.64,34.76,34.61,34.76,81000.0,34.64,34.76,34.61,34.76,81000.0
2014-02-04 12:00:00,34.76,34.81,34.71,34.74,29100.0,34.76,34.81,34.71,34.74,29100.0
2014-02-04 12:30:00,34.74,34.75,34.66,34.7,17900.0,34.74,34.75,34.66,34.7,17900.0
2014-02-04 13:00:00,34.7,34.75,34.67,34.73,26500.0,34.7,34.75,34.67,34.73,26500.0
2014-02-04 13:30:00,34.73,34.93,34.66,34.66,52600.0,34.73,34.93,34.66,34.66,52600.0
2014-02-04 14:00:00,34.66,34.71,34.6,34.71,35600.0,34.66,34.71,34.6,34.71,35600.0
2014-02-04 14:30:00,34.71,34.77,34.69,34.73,37600.0,34.71,34.77,34.69,34.73,37600.0
2014-02-04 15:00:00,34.73,34.83,34.68,34.68,59900.0,34.73,34.83,34.68,34.68,59900.0
2014-02-04 15:30:00,34.67,34.71,34.63,34.69,102000.0,34.67,34.71,34.63,34.69,102000.0
2014-02-05 09:30:00,34.58,34.74,34.24,34.54,45200.0,34.58,34.74,34.24,34.54,45200.0
2014-02-05 10:00:00,34.54,34.65,34.05,34.33,103700.0,34.54,34.65,34.05,34.33,103700.0
2014-02-05 10:30:00,34.33,34.64,34.25,34.5,72700.0,34.33,34.64,34.25,34.5,72700.0
2014-02-05 11:00:00,34.49,34.75,34.48,34.75,84900.0,34.49,34.75,34.48,34.75,84900.0
2014-02-05 11:30:00,34.76,35.08,34.65,35.06,84000.0,34.76,35.08,34.65,35.06,84000.0
2014-02-05 12:00:00,35.06,35.29,35.04,35.2,55400.0,35.06,35.29,35.04,35.2,55400.0
2014-02-05 12:30:00,35.23,35.26,35.07,35.17,26600.0,35.23,35.26,35.07,35.17,26600.0
2014-02-05 13:00:00,35.18,35.45,35.17,35.36,72900.0,35.18,35.45,35.17,35.36,72900.0
2014-02-05 13:30:00,35.36,35.69,35.35,35.62,88100.0,35.36,35.69,35.35,35.62,88100.0
2014-02-05 14:00:00,35.59,35.63,35.27,35.45,55300.0,35.59,35.63,35.27,35.45,55300.0
2014-02-05 14:30:00,35.45,35.46,35.22,35.23,61500.0,35.45,35.46,35.22,35.23,61500.0
2014-02-05 15:00:00,35.23,35.37,35.17,35.37,70300.0,35.23,35.37,35.17,35.37,70300.0
2014-02-05 15:30:00,35.37,35.38,35.15,35.2,135400.0,35.37,35.38,35.15,35.2,135400.0
2014-02-06 09:30:00,35.3,35.43,35.08,35.26,36500.0,35.3,35.43,35.08,35.26,36500.0
2014-02-06 10:00:00,35.28,35.37,35.1,35.21,31000.0,35.28,35.37,35.1,35.21,31000.0
2014-02-06 10:30:00,35.22,35.38,35.14,35.25,36800.0,35.22,35.38,35.14,35.25,36800.0
2014-02-06 11:00:00,35.27,35.41,35.27,35.27,27800.0,35.27,35.41,35.27,35.27,27800.0
2014-02-06 11:30:00,35.28,35.4,35.23,35.3,28800.0,35.28,35.4,35.23,35.3,28800.0
2014-02-06 12:00:00,35.3,35.55,35.28,35.48,102500.0,35.3,35.55,35.28,35.48,102500.0
2014-02-06 12:30:00,35.5,35.5,35.4,35.48,35900.0,35.5,35.5,35.4,35.48,35900.0
2014-02-06 13:00:00,35.49,35.56,35.33,35.36,28300.0,35.49,35.56,35.33,35.36,28300.0
2014-02-06 13:30:00,35.4,35.44,35.24,35.24,37200.0,35.4,35.44,35.24,35.24,37200.0
2014-02-06 14:00:00,35.24,35.3,35.2,35.21,55800.0,35.24,35.3,35.2,35.21,55800.0
2014-02-06 14:30:00,35.24,35.25,35.08,35.24,50600.0,35.24,35.25,35.08,35.24,50600.0
2014-02-06 15:00:00,35.24,35.29,35.18,35.19,52300.0,35.24,35.29,35.18,35.19,52300.0
2014-02-06 15:30:00,35.19,35.23,35.09,35.22,149300.0,35.19,35.23,35.09,35.22,149300.0
2014-02-07 09:30:00,35.21,35.49,35.21,35.29,52300.0,35.21,35.49,35.21,35.29,52300.0
2014-02-07 10:00:00,35.29,35.45,35.0,35.07,37600.0,35.29,35.45,35.0,35.07,37600.0
2014-02-07 10:30:00,35.07,35.41,35.04,35.39,88100.0,35.07,35.41,35.04,35.39,88100.0
2014-02-07 11:00:00,35.38,35.4,35.07,35.13,108700.0,35.38,35.4,35.07,35.13,108700.0
2014-02-07 11:30:00,35.13,35.36,35.13,35.36,26900.0,35.13,35.36,35.13,35.36,26900.0
2014-02-07 12:00:00,35.36,35.41,35.25,35.25,10800.0,35.36,35.41,35.25,35.25,10800.0
2014-02-07 12:30:00,35.29,35.34,35.24,35.29,15300.0,35.29,35.34,35.24,35.29,15300.0
2014-02-07 13:00:00,35.32,35.45,35.31,35.4,23300.0,35.32,35.45,35.31,35.4,23300.0
2014-02-07 13:30:00,35.4,35.52,35.39,35.51,18400.0,35.4,35.52,35.39,35.51,18400.0
2014-02-07 14:00:00,35.51,35.63,35.47,35.62,30900.0,35.51,35.63,35.47,35.62,30900.0
2014-02-07 14:30:00,35.62,35.71,35.57,35.58,76300.0,35.62,35.71,35.57,35.58,76300.0
2014-02-07 15:00:00,35.58,35.63,35.57,35.59,38700.0,35.58,35.63,35.57,35.59,38700.0
2014-02-07 15:30:00,35.6,35.7,35.6,35.65,64600.0,35.6,35.7,35.6,35.65,64600.0
2014-02-10 09:30:00,35.5,35.78,35.21,35.59,143900.0,35.5,35.78,35.21,35.59,143900.0
2014-02-10 10:00:00,35.62,35.75,35.53,35.68,29600.0,35.62,35.75,35.53,35.68,29600.0
2014-02-10 10:30:00,35.7,35.71,35.62,35.65,40600.0,35.7,35.71,35.62,35.65,40600.0
2014-02-10 11:00:00,35.65,35.66,35.5,35.58,25200.0,35.65,35.66,35.5,35.58,25200.0
2014-02-10 11:30:00,35.61,35.61,35.48,35.54,22600.0,35.61,35.61,35.48,35.54,22600.0
2014-02-10 12:00:00,35.54,35.59,35.52,35.53,23200.0,35.54,35.59,35.52,35.53,23200.0
2014-02-10 12:30:00,35.53,35.58,35.51,35.54,21800.0,35.53,35.58,35.51,35.54,21800.0
2014-02-10 13:00:00,35.54,35.58,35.51,35.52,37300.0,35.54,35.58,35.51,35.52,37300.0
2014-02-10 13:30:00,35.54,35.59,35.5,35.59,22700.0,35.54,35.59,35.5,35.59,22700.0
2014-02-10 14:00:00,35.59,35.73,35.58,35.73,71300.0,35.59,35.73,35.58,35.73,71300.0
2014-02-10 14:30:00,35.73,35.86,35.73,35.8,39300.0,35.73,35.86,35.73,35.8,39300.0
2014-02-10 15:00:00,35.78,35.79,35.71,35.75,90300.0,35.78,35.79,35.71,35.75,90300.0
2014-02-10 15:30:00,35.74,35.79,35.71,35.78,63500.0,35.74,35.79,35.71,35.78,63500.0
2014-02-11 09:30:00,35.78,36.24,35.78,36.22,164800.0,35.78,36.24,35.78,36.22,164800.0
2014-02-11 10:00:00,36.22,36.4,36.1,36.15,150700.0,36.22,36.4,36.1,36.15,150700.0
2014-02-11 10:30:00,36.18,36.19,35.88,35.91,32000.0,36.18,36.19,35.88,35.91,32000.0
2014-02-11 11:00:00,35.94,36.02,35.84,35.99,32000.0,35.94,36.02,35.84,35.99,32000.0
2014-02-11 11:30:00,36.0,36.27,35.96,36.27,17200.0,36.0,36.27,35.96,36.27,17200.0
2014-02-11 12:00:00,36.29,36.43,36.25,36.43,37500.0,36.29,36.43,36.25,36.43,37500.0
2014-02-11 12:30:00,36.43,36.48,36.37,36.48,37500.0,36.43,36.48,36.37,36.48,37500.0
2014-02-11 13:00:00,36.48,36.6,36.44,36.59,29400.0,36.48,36.6,36.44,36.59,29400.0
2014-02-11 13:30:00,36.59,36.62,36.43,36.43,26700.0,36.59,36.62,36.43,36.43,26700.0
2014-02-11 14:00:00,36.43,36.53,36.41,36.52,36700.0,36.43,36.53,36.41,36.52,36700.0
2014-02-11 14:30:00,36.52,36.6,36.52,36.58,46600.0,36.52,36.6,36.52,36.58,46600.0
2014-02-11 15:00:00,36.58,36.63,36.52,36.52,50900.0,36.58,36.63,36.52,36.52,50900.0
2014-02-11 15:30:00,36.52,36.56,36.43,36.49,137000.0,36.52,36.56,36.43,36.49,137000.0
2014-02-12 09:30:00,36.69,37.07,36.11,37.06,135800.0,36.69,37.07,36.11,37.06,135800.0
2014-02-12 10:00:00,37.06,37.3,37.04,37.3,103400.0,37.06,37.3,37.04,37.3,103400.0
2014-02-12 10:30:00,37.3,37.35,37.13,37.25,107200.0,37.3,37.35,37.13,37.25,107200.0
2014-02-12 11:00:00,37.25,37.36,37.13,37.36,156600.0,37.25,37.36,37.13,37.36,156600.0
2014-02-12 11:30:00,37.35,37.44,37.32,37.39,110900.0,37.35,37.44,37.32,37.39,110900.0
2014-02-12 12:00:00,37.4,37.51,37.37,37.44,145100.0,37.4,37.51,37.37,37.44,145100.0
2014-02-12 12:30:00,37.43,37.44,37.32,37.36,77300.0,37.43,37.44,37.32,37.36,77300.0
2014-02-12 13:00:00,37.35,37.37,37.3,37.31,54700.0,37.35,37.37,37.3,37.31,54700.0
2014-02-12 13:30:00,37.32,37.39,37.25,37.3,86300.0,37.32,37.39,37.25,37.3,86300.0
2014-02-12 14:00:00,37.3,37.3,37.09,37.09,91300.0,37.3,37.3,37.09,37.09,91300.0
2014-02-12 14:30:00,37.09,37.18,37.04,37.12,93700.0,37.09,37.18,37.04,37.12,93700.0
2014-02-12 15:00:00,37.12,37.17,37.07,37.11,193700.0,37.12,37.17,37.07,37.11,193700.0
2014-02-12 15:30:00,37.11,37.35,37.09,37.34,190400.0,37.11,37.35,37.09,37.34,190400.0
2014-02-13 09:30:00,37.24,37.57,37.05,37.27,269000.0,37.24,37.57,37.05,37.27,269000.0
2014-02-13 10:00:00,37.35,37.57,37.28,37.43,118100.0,37.35,37.57,37.28,37.43,118100.0
2014-02-13 10:30:00,37.43,37.59,37.35,37.54,30800.0,37.43,37.59,37.35,37.54,30800.0
2014-02-13 11:00:00,37.58,37.61,37.55,37.6,67100.0,37.58,37.61,37.55,37.6,67100.0
2014-02-13 11:30:00,37.6,37.77,37.57,37.75,188500.0,37.6,37.77,37.57,37.75,188500.0
2014-02-13 12:00:00,37.77,37.8,37.66,37.66,33500.0,37.77,37.8,37.66,37.66,33500.0
2014-02-13 12:30:00,37.66,37.8,37.64,37.79,34500.0,37.66,37.8,37.64,37.79,34500.0
2014-02-13 13:00:00,37.79,37.9,37.78,37.89,44800.0,37.79,37.9,37.78,37.89,44800.0
2014-02-13 13:30:00,37.9,38.0,37.83,37.96,54400.0,37.9,38.0,37.83,37.96,54400.0
2014-02-13 14:00:00,37.96,38.0,37.92,37.97,50100.0,37.96,38.0,37.92,37.97,50100.0
2014-02-13 14:30:00,37.96,38.01,37.91,37.96,147700.0,37.96,38.01,37.91,37.96,147700.0
2014-02-13 15:00:00,37.96,37.97,37.8,37.89,74200.0,37.96,37.97,37.8,37.89,74200.0
2014-02-13 15:30:00,37.89,37.97,37.83,37.92,106100.0,37.89,37.97,37.83,37.92,106100.0
2014-02-14 09:30:00,38.01,38.1,37.55,37.71,61900.0,38.01,38.1,37.55,37.71,61900.0
2014-02-14 10:00:00,37.72,37.82,37.64,37.79,60600.0,37.72,37.82,37.64,37.79,60600.0
2014-02-14 10:30:00,37.79,37.85,37.73,37.75,26900.0,37.79,37.85,37.73,37.75,26900.0
2014-02-14 11:00:00,37.71,37.92,37.7,37.89,22000.0,37.71,37.92,37.7,37.89,22000.0
2014-02-14 11:30:00,37.89,37.92,37.74,37.76,12200.0,37.89,37.92,37.74,37.76,12200.0
2014-02-14 12:00:00,37.76,37.79,37.71,37.75,25600.0,37.76,37.79,37.71,37.75,25600.0
2014-02-14 12:30:00,37.75,37.8,37.72,37.76,22200.0,37.75,37.8,37.72,37.76,22200.0
2014-02-14 13:00:00,37.76,37.85,37.75,37.82,15800.0,37.76,37.85,37.75,37.82,15800.0
2014-02-14 13:30:00,37.8,37.86,37.76,37.85,13400.0,37.8,37.86,37.76,37.85,13400.0
2014-02-14 14:00:00,37.85,37.88,37.81,37.81,16900.0,37.85,37.88,37.81,37.81,16900.0
2014-02-14 14:30:00,37.82,37.86,37.79,37.83,18600.0,37.82,37.86,37.79,37.83,18600.0
2014-02-14 15:00:00,37.83,37.89,37.74,37.79,34400.0,37.83,37.89,37.74,37.79,34400.0
2014-02-14 15:30:00,37.8,37.83,37.78,37.78,95600.0,37.8,37.83,37.78,37.78,95600.0
2014-02-18 09:30:00,37.92,37.94,37.71,37.74,29400.0,37.92,37.94,37.71,37.74,29400.0
2014-02-18 10:00:00,37.72,37.86,37.69,37.8,25300.0,37.72,37.86,37.69,37.8,25300.0
2014-02-18 10:30:00,37.81,38.18,37.74,38.17,79300.0,37.81,38.18,37.74,38.17,79300.0
2014-02-18 11:00:00,38.17,38.17,37.99,38.09,19700.0,38.17,38.17,37.99,38.09,19700.0
2014-02-18 11:30:00,38.09,38.13,37.92,37.93,39000.0,38.09,38.13,37.92,37.93,39000.0
2014-02-18 12:00:00,37.93,38.08,37.93,38.08,20000.0,37.93,38.08,37.93,38.08,20000.0
2014-02-18 12:30:00,38.08,38.14,38.08,38.11,26400.0,38.08,38.14,38.08,38.11,26400.0
2014-02-18 13:00:00,38.11,38.14,38.07,38.07,32400.0,38.11,38.14,38.07,38.07,32400.0
2014-02-18 13:30:00,38.07,38.11,38.03,38.11,31200.0,38.07,38.11,38.03,38.11,31200.0
2014-02-18 14:00:00,38.11,38.21,38.09,38.19,21600.0,38.11,38.21,38.09,38.19,21600.0
2014-02-18 14:30:00,38.19,38.33,38.17,38.32,32100.0,38.19,38.33,38.17,38.32,32100.0
2014-02-18 15:00:00,38.32,38.51,38.29,38.44,110600.0,38.32,38.51,38.29,38.44,110600.0
2014-02-18 15:30:00,38.44,38.52,38.39,38.43,171000.0,38.44,38.52,38.39,38.43,171000.0
2014-02-19 09:30:00,38.18,38.41,38.08,38.22,161800.0,38.18,38.41,38.08,38.22,161800.0
2014-02-19 10:00:00,38.22,38.23,38.05,38.18,37200.0,38.22,38.23,38.05,38.18,37200.0
2014-02-19 10:30:00,38.16,38.18,38.03,38.11,39000.0,38.16,38.18,38.03,38.11,39000.0
2014-02-19 11:00:00,38.11,38.15,38.06,38.12,39200.0,38.11,38.15,38.06,38.12,39200.0
2014-02-19 11:30:00,38.11,38.17,38.08,38.09,50400.0,38.11,38.17,38.08,38.09,50400.0
2014-02-19 12:00:00,38.08,38.1,37.98,37.99,41200.0,38.08,38.1,37.98,37.99,41200.0
2014-02-19 12:30:00,37.98,38.06,37.98,38.02,20900.0,37.98,38.06,37.98,38.02,20900.0
2014-02-19 13:00:00,38.02,38.11,37.97,38.1,36000.0,38.02,38.11,37.97,38.1,36000.0
2014-02-19 13:30:00,38.1,38.16,38.09,38.1,37800.0,38.1,38.16,38.09,38.1,37800.0
2014-02-19 14:00:00,38.13,38.19,38.08,38.15,56200.0,38.13,38.19,38.08,38.15,56200.0
2014-02-19 14:30:00,38.19,38.3,38.16,38.23,68700.0,38.19,38.3,38.16,38.23,68700.0
2014-02-19 15:00:00,38.24,38.25,38.13,38.2,76800.0,38.24,38.25,38.13,38.2,76800.0
2014-02-19 15:30:00,38.19,38.21,38.05,38.06,139000.0,38.19,38.21,38.05,38.06,139000.0
2014-02-20 09:30:00,38.0,38.36,37.9,37.97,91100.0,38.0,38.36,37.9,37.97,91100.0
2014-02-20 10:00:00,37.95,38.25,37.87,37.95,165000.0,37.95,38.25,37.87,37.95,165000.0
2014-02-20 10:30:00,37.94,38.31,37.94,38.23,157100.0,37.94,38.31,37.94,38.23,157100.0
2014-02-20 11:00:00,38.23,38.41,38.23,38.34,85800.0,38.23,38.41,38.23,38.34,85800.0
2014-02-20 11:30:00,38.33,38.34,38.15,38.16,48500.0,38.33,38.34,38.15,38.16,48500.0
2014-02-20 12:00:00,38.16,38.4,38.14,38.35,60400.0,38.16,38.4,38.14,38.35,60400.0
2014-02-20 12:30:00,38.35,38.4,38.32,38.4,35500.0,38.35,38.4,38.32,38.4,35500.0
2014-02-20 13:00:00,38.4,38.4,38.33,38.39,42000.0,38.4,38.4,38.33,38.39,42000.0
2014-02-20 13:30:00,38.42,38.49,38.35,38.45,55700.0,38.42,38.49,38.35,38.45,55700.0
2014-02-20 14:00:00,38.44,38.52,38.37,38.49,76500.0,38.44,38.52,38.37,38.49,76500.0
2014-02-20 14:30:00,38.49,38.52,38.47,38.5,30500.0,38.49,38.52,38.47,38.5,30500.0
2014-02-20 15:00:00,38.5,38.59,38.48,38.56,63100.0,38.5,38.59,38.48,38.56,63100.0
2014-02-20 15:30:00,38.57,38.79,38.55,38.75,117200.0,38.57,38.79,38.55,38.75,117200.0
2014-02-21 09:30:00,38.94,38.94,38.47,38.73,130300.0,38.94,38.94,38.47,38.73,130300.0
2014-02-21 10:00:00,38.77,38.81,38.57,38.63,29500.0,38.77,38.81,38.57,38.63,29500.0
2014-02-21 10:30:00,38.64,38.81,38.64,38.8,17700.0,38.64,38.81,38.64,38.8,17700.0
2014-02-21 11:00:00,38.77,38.77,38.62,38.62,20800.0,38.77,38.77,38.62,38.62,20800.0
2014-02-21 11:30:00,38.62,38.7,38.6,38.62,38900.0,38.62,38.7,38.6,38.62,38900.0
2014-02-21 12:00:00,38.61,38.72,38.6,38.65,19600.0,38.61,38.72,38.6,38.65,19600.0
2014-02-21 12:30:00,38.66,38.66,38.55,38.57,30700.0,38.66,38.66,38.55,38.57,30700.0
2014-02-21 13:00:00,38.56,38.74,38.55,38.72,28600.0,38.56,38.74,38.55,38.72,28600.0
2014-02-21 13:30:00,38.72,38.86,38.69,38.86,26400.0,38.72,38.86,38.69,38.86,26400.0
2014-02-21 14:00:00,38.86,38.91,38.76,38.79,25200.0,38.86,38.91,38.76,38.79,25200.0
2014-02-21 14:30:00,38.79,38.79,38.71,38.75,23400.0,38.79,38.79,38.71,38.75,23400.0
2014-02-21 15:00:00,38.75,38.89,38.72,38.89,37500.0,38.75,38.89,38.72,38.89,37500.0
2014-02-21 15:30:00,38.89,38.91,38.7,38.74,98500.0,38.89,38.91,38.7,38.74,98500.0
2014-02-24 09:30:00,38.86,39.02,38.61,38.98,133700.0,38.86,39.02,38.61,38.98,133700.0
2014-02-24 10:00:00,38.97,38.97,38.74,38.83,25800.0,38.97,38.97,38.74,38.83,25800.0
2014-02-24 10:30:00,38.85,38.95,38.82,38.91,20300.0,38.85,38.95,38.82,38.91,20300.0
2014-02-24 11:00:00,38.93,39.11,38.9,39.04,41100.0,38.93,39.11,38.9,39.04,41100.0
2014-02-24 11:30:00,39.09,39.2,39.02,39.04,54400.0,39.09,39.2,39.02,39.04,54400.0
2014-02-24 12:00:00,39.05,39.05,39.0,39.01,113500.0,39.05,39.05,39.0,39.01,113500.0
2014-02-24 12:30:00,38.98,39.05,38.97,38.98,45200.0,38.98,39.05,38.97,38.98,45200.0
2014-02-24 13:00:00,38.99,38.99,38.94,38.97,8400.0,38.99,38.99,38.94,38.97,8400.0
2014-02-24 13:30:00,38.98,38.99,38.82,38.84,20400.0,38.98,38.99,38.82,38.84,20400.0
2014-02-24 14:00:00,38.83,38.9,38.83,38.88,12500.0,38.83,38.9,38.83,38.88,12500.0
2014-02-24 14:30:00,38.88,38.9,38.72,38.72,26400.0,38.88,38.9,38.72,38.72,26400.0
2014-02-24 15:00:00,38.72,38.77,38.68,38.7,36400.0,38.72,38.77,38.68,38.7,36400.0
2014-02-24 15:30:00,38.7,38.76,38.66,38.67,82300.0,38.7,38.76,38.66,38.67,82300.0
2014-02-25 09:30:00,38.87,38.97,38.47,38.58,115700.0,38.87,38.97,38.47,38.58,115700.0
2014-02-25 10:00:00,38.64,38.77,38.51,38.67,15900.0,38.64,38.77,38.51,38.67,15900.0
2014-02-25 10:30:00,38.67,38.81,38.66,38.8,64700.0,38.67,38.81,38.66,38.8,64700.0
2014-02-25 11:00:00,38.82,39.02,38.8,39.02,69800.0,38.82,39.02,38.8,39.02,69800.0
2014-02-25 11:30:00,39.02,39.04,38.88,38.88,70600.0,39.02,39.04,38.88,38.88,70600.0
2014-02-25 12:00:00,38.87,38.93,38.77,38.9,33000.0,38.87,38.93,38.77,38.9,33000.0
2014-02-25 12:30:00,38.87,38.92,38.84,38.87,9400.0,38.87,38.92,38.84,38.87,9400.0
2014-02-25 13:00:00,38.86,38.94,38.85,38.9,24900.0,38.86,38.94,38.85,38.9,24900.0
2014-02-25 13:30:00,38.91,38.91,38.84,38.91,12700.0,38.91,38.91,38.84,38.91,12700.0
2014-02-25 14:00:00,38.9,38.97,38.86,38.92,26400.0,38.9,38.97,38.86,38.92,26400.0
2014-02-25 14:30:00,38.92,39.02,38.88,39.01,47600.0,38.92,39.02,38.88,39.01,47600.0
2014-02-25 15:00:00,38.99,39.14,38.91,39.11,89200.0,38.99,39.14,38.91,39.11,89200.0
2014-02-25 15:30:00,39.13,39.29,39.08,39.27,204700.0,39.13,39.29,39.08,39.27,204700.0
2014-02-26 09:30:00,39.4,39.5,39.11,39.47,87700.0,39.4,39.5,39.11,39.47,87700.0
2014-02-26 10:00:00,39.51,39.55,39.24,39.51,109300.0,39.51,39.55,39.24,39.51,109300.0
2014-02-26 10:30:00,39.5,39.65,39.43,39.43,71000.0,39.5,39.65,39.43,39.43,71000.0
2014-02-26 11:00:00,39.43,39.49,39.38,39.43,18000.0,39.43,39.49,39.38,39.43,18000.0
2014-02-26 11:30:00,39.43,39.49,39.35,39.41,11300.0,39.43,39.49,39.35,39.41,11300.0
2014-02-26 12:00:00,39.41,39.54,39.41,39.48,63100.0,39.41,39.54,39.41,39.48,63100.0
2014-02-26 12:30:00,39.52,39.61,39.47,39.48,30600.0,39.52,39.61,39.47,39.48,30600.0
2014-02-26 13:00:00,39.47,39.48,39.35,39.48,6900.0,39.47,39.48,39.35,39.48,6900.0
2014-02-26 13:30:00,39.47,39.53,39.37,39.37,29100.0,39.47,39.53,39.37,39.37,29100.0
2014-02-26 14:00:00,39.38,39.39,39.06,39.07,38300.0,39.38,39.39,39.06,39.07,38300.0
2014-02-26 14:30:00,39.05,39.12,39.01,39.08,26200.0,39.05,39.12,39.01,39.08,26200.0
2014-02-26 15:00:00,39.09,39.19,39.07,39.19,37000.0,39.09,39.19,39.07,39.19,37000.0
2014-02-26 15:30:00,39.19,39.28,39.11,39.21,90200.0,39.19,39.28,39.11,39.21,90200.0
2014-02-27 09:30:00,39.25,39.63,39.25,39.5,44700.0,39.25,39.63,39.25,39.5,44700.0
2014-02-27 10:00:00,39.5,39.52,39.03,39.32,143400.0,39.5,39.52,39.03,39.32,143400.0
2014-02-27 10:30:00,39.3,39.52,39.3,39.36,23900.0,39.3,39.52,39.3,39.36,23900.0
2014-02-27 11:00:00,39.37,39.57,39.31,39.57,57800.0,39.37,39.57,39.31,39.57,57800.0
2014-02-27 11:30:00,39.56,39.61,39.51,39.51,20100.0,39.56,39.61,39.51,39.51,20100.0
2014-02-27 12:00:00,39.53,39.7,39.53,39.7,12900.0,39.53,39.7,39.53,39.7,12900.0
2014-02-27 12:30:00,39.68,39.71,39.63,39.7,19900.0,39.68,39.71,39.63,39.7,19900.0
2014-02-27 13:00:00,39.71,39.71,39.63,39.68,16200.0,39.71,39.71,39.63,39.68,16200.0
2014-02-27 13:30:00,39.69,39.75,39.64,39.73,14200.0,39.69,39.75,39.64,39.73,14200.0
2014-02-27 14:00:00,39.73,39.82,39.73,39.81,42600.0,39.73,39.82,39.73,39.81,42600.0
2014-02-27 14:30:00,39.8,39.81,39.73,39.77,26400.0,39.8,39.81,39.73,39.77,26400.0
2014-02-27 15:00:00,39.78,39.82,39.74,39.77,27900.0,39.78,39.82,39.74,39.77,27900.0
2014-02-27 15:30:00,39.78,39.87,39.66,39.87,63300.0,39.78,39.87,39.66,39.87,63300.0
2014-02-28 09:30:00,39.91,39.96,39.59,39.59,38500.0,39.91,39.96,39.59,39.59,38500.0
2014-02-28 10:00:00,39.6,39.74,39.55,39.59,32800.0,39.6,39.74,39.55,39.59,32800.0
2014-02-28 10:30:00,39.62,39.85,39.56,39.76,51200.0,39.62,39.85,39.56,39.76,51200.0
2014-02-28 11:00:00,39.77,39.82,39.69,39.77,13600.0,39.77,39.82,39.69,39.77,13600.0
2014-02-28 11:30:00,39.8,39.95,39.78,39.9,14600.0,39.8,39.95,39.78,39.9,14600.0
2014-02-28 12:00:00,39.89,39.99,39.82,39.99,16100.0,39.89,39.99,39.82,39.99,16100.0
2014-02-28 12:30:00,39.99,39.99,39.89,39.91,18500.0,39.99,39.99,39.89,39.91,18500.0
2014-02-28 13:00:00,39.91,39.99,39.87,39.92,11900.0,39.91,39.99,39.87,39.92,11900.0
2014-02-28 13:30:00,39.92,39.94,39.7,39.76,28900.0,39.92,39.94,39.7,39.76,28900.0
2014-02-28 14:00:00,39.75,39.75,39.64,39.69,16200.0,39.75,39.75,39.64,39.69,16200.0
2014-02-28 14:30:00,39.68,39.69,39.37,39.48,16200.0,39.68,39.69,39.37,39.48,16200.0
2014-02-28 15:00:00,39.46,39.47,39.1,39.27,116600.0,39.46,39.47,39.1,39.27,116600.0
2014-02-28 15:30:00,39.28,39.44,39.28,39.32,89600.0,39.28,39.44,39.28,39.32,89600.0
2014-03-03 09:30:00,39.17,39.17,38.65,38.67,81100.0,39.17,39.17,38.65,38.67,81100.0
2014-03-03 10:00:00,38.73,38.85,38.6,38.73,93000.0,38.73,38.85,38.6,38.73,93000.0
2014-03-03 10:30:00,38.69,38.71,38.59,38.63,40800.0,38.69,38.71,38.59,38.63,40800.0
2014-03-03 11:00:00,38.63,38.78,38.55,38.72,18700.0,38.63,38.78,38.55,38.72,18700.0
2014-03-03 11:30:00,38.75,38.75,38.57,38.6,18700.0,38.75,38.75,38.57,38.6,18700.0
2014-03-03 12:00:00,38.56,38.63,38.42,38.62,20000.0,38.56,38.63,38.42,38.62,20000.0
2014-03-03 12:30:00,38.64,38.77,38.63,38.75,19300.0,38.64,38.77,38.63,38.75,19300.0
2014-03-03 13:00:00,38.75,38.78,38.72,38.78,35200.0,38.75,38.78,38.72,38.78,35200.0
2014-03-03 13:30:00,38.78,38.88,38.74,38.88,13100.0,38.78,38.88,38.74,38.88,13100.0
2014-03-03 14:00:00,38.88,38.95,38.87,38.93,25700.0,38.88,38.95,38.87,38.93,25700.0
2014-03-03 14:30:00,38.93,39.13,38.88,39.03,30300.0,38.93,39.13,38.88,39.03,30300.0
2014-03-03 15:00:00,39.02,39.04,38.8,38.82,40500.0,39.02,39.04,38.8,38.82,40500.0
2014-03-03 15:30:00,38.82,38.86,38.75,38.82,82200.0,38.82,38.86,38.75,38.82,82200.0
2014-03-04 09:30:00,39.43,40.1,39.43,39.92,257000.0,39.43,40.1,39.43,39.92,257000.0
2014-03-04 10:00:00,39.89,40.07,39.86,39.97,69100.0,39.89,40.07,39.86,39.97,69100.0
2014-03-04 10:30:00,39.98,40.09,39.93,40.05,82300.0,39.98,40.09,39.93,40.05,82300.0
2014-03-04 11:00:00,40.0,40.11,39.97,39.99,143000.0,40.0,40.11,39.97,39.99,143000.0
2014-03-04 11:30:00,40.01,40.2,39.96,40.19,55700.0,40.01,40.2,39.96,40.19,55700.0
2014-03-04 12:00:00,40.19,40.38,40.17,40.37,78600.0,40.19,40.38,40.17,40.37,78600.0
2014-03-04 12:30:00,40.36,40.37,40.0,40.13,53200.0,40.36,40.37,40.0,40.13,53200.0
2014-03-04 13:00:00,40.14,40.3,40.13,40.29,35100.0,40.14,40.3,40.13,40.29,35100.0
2014-03-04 13:30:00,40.3,40.4,40.09,40.12,48100.0,40.3,40.4,40.09,40.12,48100.0
2014-03-04 14:00:00,40.12,40.12,39.94,39.97,59400.0,40.12,40.12,39.94,39.97,59400.0
2014-03-04 14:30:00,39.97,40.09,39.93,40.09,56100.0,39.97,40.09,39.93,40.09,56100.0
2014-03-04 15:00:00,40.08,40.19,40.0,40.19,67000.0,40.08,40.19,40.0,40.19,67000.0
2014-03-04 15:30:00,40.19,40.27,39.96,40.03,168200.0,40.19,40.27,39.96,40.03,168200.0
2014-03-05 09:30:00,39.93,39.98,39.62,39.62,54300.0,39.93,39.98,39.62,39.62,54300.0
2014-03-05 10:00:00,39.65,39.79,39.51,39.72,31600.0,39.65,39.79,39.51,39.72,31600.0
2014-03-05 10:30:00,39.72,39.77,39.62,39.77,40900.0,39.72,39.77,39.62,39.77,40900.0
2014-03-05 11:00:00,39.75,39.84,39.72,39.8,27800.0,39.75,39.84,39.72,39.8,27800.0
2014-03-05 11:30:00,39.79,39.87,39.76,39.82,12500.0,39.79,39.87,39.76,39.82,12500.0
2014-03-05 12:00:00,39.81,39.9,39.79,39.9,52100.0,39.81,39.9,39.79,39.9,52100.0
2014-03-05 12:30:00,39.87,39.92,39.82,39.84,18900.0,39.87,39.92,39.82,39.84,18900.0
2014-03-05 13:00:00,39.84,39.86,39.79,39.81,13500.0,39.84,39.86,39.79,39.81,13500.0
2014-03-05 13:30:00,39.81,39.82,39.74,39.8,9500.0,39.81,39.82,39.74,39.8,9500.0
2014-03-05 14:00:00,39.8,39.83,39.7,39.72,11700.0,39.8,39.83,39.7,39.72,11700.0
2014-03-05 14:30:00,39.73,39.74,39.71,39.74,7500.0,39.73,39.74,39.71,39.74,7500.0
2014-03-05 15:00:00,39.74,39.79,39.69,39.74,24100.0,39.74,39.79,39.69,39.74,24100.0
2014-03-05 15:30:00,39.75,39.82,39.68,39.82,60900.0,39.75,39.82,39.68,39.82,60900.0
2014-03-06 09:30:00,39.86,40.04,39.66,39.74,18300.0,39.86,40.04,39.66,39.74,18300.0
2014-03-06 10:00:00,39.73,39.74,39.57,39.67,16300.0,39.73,39.74,39.57,39.67,16300.0
2014-03-06 10:30:00,39.67,39.72,39.63,39.68,160900.0,39.67,39.72,39.63,39.68,160900.0
2014-03-06 11:00:00,39.68,39.71,39.65,39.69,19100.0,39.68,39.71,39.65,39.69,19100.0
2014-03-06 11:30:00,39.69,39.73,39.67,39.71,12300.0,39.69,39.73,39.67,39.71,12300.0
2014-03-06 12:00:00,39.7,39.77,39.68,39.71,23500.0,39.7,39.77,39.68,39.71,23500.0
2014-03-06 12:30:00,39.69,39.72,39.65,39.7,11300.0,39.69,39.72,39.65,39.7,11300.0
2014-03-06 13:00:00,39.69,39.7,39.68,39.68,28300.0,39.69,39.7,39.68,39.68,28300.0
2014-03-06 13:30:00,39.69,39.7,39.59,39.61,21900.0,39.69,39.7,39.59,39.61,21900.0
2014-03-06 14:00:00,39.61,39.7,39.61,39.7,17700.0,39.61,39.7,39.61,39.7,17700.0
2014-03-06 14:30:00,39.69,39.7,39.63,39.69,26300.0,39.69,39.7,39.63,39.69,26300.0
2014-03-06 15:00:00,39.7,39.7,39.67,39.7,36700.0,39.7,39.7,39.67,39.7,36700.0
2014-03-06 15:30:00,39.7,39.79,39.61,39.69,153800.0,39.7,39.79,39.61,39.69,153800.0
2014-03-07 09:30:00,39.85,39.85,39.32,39.42,39200.0,39.85,39.85,39.32,39.42,39200.0
2014-03-07 10:00:00,39.45,39.64,39.43,39.59,15500.0,39.45,39.64,39.43,39.59,15500.0
2014-03-07 10:30:00,39.57,39.61,39.5,39.51,13700.0,39.57,39.61,39.5,39.51,13700.0
2014-03-07 11:00:00,39.49,39.5,39.33,39.33,20800.0,39.49,39.5,39.33,39.33,20800.0
2014-03-07 11:30:00,39.33,39.43,39.29,39.43,20600.0,39.33,39.43,39.29,39.43,20600.0
2014-03-07 12:00:00,39.44,39.48,39.35,39.4,14300.0,39.44,39.48,39.35,39.4,14300.0
2014-03-07 12:30:00,39.41,39.44,39.35,39.35,17400.0,39.41,39.44,39.35,39.35,17400.0
2014-03-07 13:00:00,39.36,39.36,39.23,39.3,18800.0,39.36,39.36,39.23,39.3,18800.0
2014-03-07 13:30:00,39.3,39.3,39.21,39.29,17100.0,39.3,39.3,39.21,39.29,17100.0
2014-03-07 14:00:00,39.29,39.3,39.19,39.22,55900.0,39.29,39.3,39.19,39.22,55900.0
2014-03-07 14:30:00,39.22,39.3,39.17,39.27,25700.0,39.22,39.3,39.17,39.27,25700.0
2014-03-07 15:00:00,39.27,39.36,39.22,39.28,41400.0,39.27,39.36,39.22,39.28,41400.0
2014-03-07 15:30:00,39.28,39.33,39.14,39.25,317200.0,39.28,39.33,39.14,39.25,317200.0
2014-03-10 09:30:00,39.28,39.44,39.0,39.24,26800.0,39.28,39.44,39.0,39.24,26800.0
2014-03-10 10:00:00,39.25,39.3,39.12,39.17,55500.0,39.25,39.3,39.12,39.17,55500.0
2014-03-10 10:30:00,39.17,39.17,38.97,39.03,58600.0,39.17,39.17,38.97,39.03,58600.0
2014-03-10 11:00:00,39.0,39.1,38.98,39.08,44000.0,39.0,39.1,38.98,39.08,44000.0
2014-03-10 11:30:00,39.09,39.09,39.0,39.04,14600.0,39.09,39.09,39.0,39.04,14600.0
2014-03-10 12:00:00,39.04,39.07,38.98,39.01,26500.0,39.04,39.07,38.98,39.01,26500.0
2014-03-10 12:30:00,39.0,39.02,38.96,38.98,18300.0,39.0,39.02,38.96,38.98,18300.0
2014-03-10 13:00:00,38.99,39.01,38.89,38.9,18100.0,38.99,39.01,38.89,38.9,18100.0
2014-03-10 13:30:00,38.88,38.88,38.77,38.77,9100.0,38.88,38.88,38.77,38.77,9100.0
2014-03-10 14:00:00,38.78,38.86,38.75,38.86,19300.0,38.78,38.86,38.75,38.86,19300.0
2014-03-10 14:30:00,38.86,38.89,38.8,38.84,30900.0,38.86,38.89,38.8,38.84,30900.0
2014-03-10 15:00:00,38.86,38.91,38.8,38.86,22300.0,38.86,38.91,38.8,38.86,22300.0
2014-03-10 15:30:00,38.86,38.92,38.85,38.91,170400.0,38.86,38.92,38.85,38.91,170400.0
2014-03-11 09:30:00,38.92,38.92,38.7,38.76,41800.0,38.92,38.92,38.7,38.76,41800.0
2014-03-11 10:00:00,38.75,38.85,38.65,38.82,39300.0,38.75,38.85,38.65,38.82,39300.0
2014-03-11 10:30:00,38.85,39.04,38.83,38.93,90400.0,38.85,39.04,38.83,38.93,90400.0
2014-03-11 11:00:00,38.96,38.96,38.86,38.9,26100.0,38.96,38.96,38.86,38.9,26100.0
2014-03-11 11:30:00,38.9,38.9,38.58,38.67,39000.0,38.9,38.9,38.58,38.67,39000.0
2014-03-11 12:00:00,38.68,38.71,38.43,38.62,17500.0,38.68,38.71,38.43,38.62,17500.0
2014-03-11 12:30:00,38.6,38.77,38.6,38.68,19900.0,38.6,38.77,38.6,38.68,19900.0
2014-03-11 13:00:00,38.67,38.75,38.57,38.63,14100.0,38.67,38.75,38.57,38.63,14100.0
2014-03-11 13:30:00,38.6,38.8,38.6,38.8,6500.0,38.6,38.8,38.6,38.8,6500.0
2014-03-11 14:00:00,38.8,38.82,38.6,38.67,15300.0,38.8,38.82,38.6,38.67,15300.0
2014-03-11 14:30:00,38.65,38.68,38.54,38.61,32500.0,38.65,38.68,38.54,38.61,32500.0
2014-03-11 15:00:00,38.58,38.73,38.51,38.7,50200.0,38.58,38.73,38.51,38.7,50200.0
2014-03-11 15:30:00,38.7,38.76,38.68,38.71,101000.0,38.7,38.76,38.68,38.71,101000.0
2014-03-12 09:30:00,38.62,38.62,38.11,38.18,34400.0,38.62,38.62,38.11,38.18,34400.0
2014-03-12 10:00:00,38.18,38.45,38.18,38.43,15800.0,38.18,38.45,38.18,38.43,15800.0
2014-03-12 10:30:00,38.44,38.44,38.28,38.35,31000.0,38.44,38.44,38.28,38.35,31000.0
2014-03-12 11:00:00,38.36,38.45,38.32,38.45,51300.0,38.36,38.45,38.32,38.45,51300.0
2014-03-12 11:30:00,38.45,38.45,38.37,38.41,16400.0,38.45,38.45,38.37,38.41,16400.0
2014-03-12 12:00:00,38.4,38.52,38.35,38.35,13300.0,38.4,38.52,38.35,38.35,13300.0
2014-03-12 12:30:00,38.36,38.45,38.29,38.45,12900.0,38.36,38.45,38.29,38.45,12900.0
2014-03-12 13:00:00,38.44,38.45,38.4,38.42,11200.0,38.44,38.45,38.4,38.42,11200.0
2014-03-12 13:30:00,38.42,38.47,38.39,38.41,20800.0,38.42,38.47,38.39,38.41,20800.0
2014-03-12 14:00:00,38.4,38.59,38.4,38.52,15900.0,38.4,38.59,38.4,38.52,15900.0
2014-03-12 14:30:00,38.52,38.55,38.48,38.51,25400.0,38.52,38.55,38.48,38.51,25400.0
2014-03-12 15:00:00,38.52,38.54,38.49,38.5,21800.0,38.52,38.54,38.49,38.5,21800.0
2014-03-12 15:30:00,38.49,38.62,38.49,38.52,83200.0,38.49,38.62,38.49,38.52,83200.0
2014-03-13 09:30:00,38.78,38.84,38.57,38.7,54900.0,38.78,38.84,38.57,38.7,54900.0
2014-03-13 10:00:00,38.7,38.88,38.64,38.81,63100.0,38.7,38.88,38.64,38.81,63100.0
2014-03-13 10:30:00,38.81,38.81,38.58,38.63,51500.0,38.81,38.81,38.58,38.63,51500.0
2014-03-13 11:00:00,38.6,38.71,38.57,38.6,47100.0,38.6,38.71,38.57,38.6,47100.0
2014-03-13 11:30:00,38.61,38.66,38.55,38.63,40300.0,38.61,38.66,38.55,38.63,40300.0
2014-03-13 12:00:00,38.62,38.69,38.34,38.34,38100.0,38.62,38.69,38.34,38.34,38100.0
2014-03-13 12:30:00,38.36,38.55,38.34,38.46,53800.0,38.36,38.55,38.34,38.46,53800.0
2014-03-13 13:00:00,38.45,38.52,38.2,38.5,63300.0,38.45,38.52,38.2,38.5,63300.0
2014-03-13 13:30:00,38.5,38.58,38.48,38.51,83600.0,38.5,38.58,38.48,38.51,83600.0
2014-03-13 14:00:00,38.48,38.48,38.29,38.33,63500.0,38.48,38.48,38.29,38.33,63500.0
2014-03-13 14:30:00,38.33,38.36,38.06,38.13,82500.0,38.33,38.36,38.06,38.13,82500.0
2014-03-13 15:00:00,38.13,38.31,38.01,38.3,99300.0,38.13,38.31,38.01,38.3,99300.0
2014-03-13 15:30:00,38.3,38.4,38.22,38.22,228100.0,38.3,38.4,38.22,38.22,228100.0
2014-03-14 09:30:00,38.07,38.48,38.03,38.21,22500.0,38.07,38.48,38.03,38.21,22500.0
2014-03-14 10:00:00,38.16,38.41,38.16,38.33,24700.0,38.16,38.41,38.16,38.33,24700.0
2014-03-14 10:30:00,38.31,38.36,38.21,38.23,24200.0,38.31,38.36,38.21,38.23,24200.0
2014-03-14 11:00:00,38.24,38.27,38.07,38.23,11800.0,38.24,38.27,38.07,38.23,11800.0
2014-03-14 11:30:00,38.28,38.46,38.25,38.46,55100.0,38.28,38.46,38.25,38.46,55100.0
2014-03-14 12:00:00,38.47,38.47,38.18,38.18,25300.0,38.47,38.47,38.18,38.18,25300.0
2014-03-14 12:30:00,38.21,38.3,38.13,38.19,36500.0,38.21,38.3,38.13,38.19,36500.0
2014-03-14 13:00:00,38.19,38.26,38.13,38.13,18200.0,38.19,38.26,38.13,38.13,18200.0
2014-03-14 13:30:00,38.16,38.24,38.12,38.18,26400.0,38.16,38.24,38.12,38.18,26400.0
2014-03-14 14:00:00,38.18,38.21,38.09,38.2,34000.0,38.18,38.21,38.09,38.2,34000.0
2014-03-14 14:30:00,38.19,38.19,37.87,37.87,65500.0,38.19,38.19,37.87,37.87,65500.0
2014-03-14 15:00:00,37.87,37.95,37.75,37.78,54800.0,37.87,37.95,37.75,37.78,54800.0
2014-03-14 15:30:00,37.79,37.82,37.67,37.79,98100.0,37.79,37.82,37.67,37.79,98100.0
2014-03-17 09:30:00,37.88,38.35,37.76,38.11,41800.0,37.88,38.35,37.76,38.11,41800.0
2014-03-17 10:00:00,38.1,38.25,37.8,37.8,103900.0,38.1,38.25,37.8,37.8,103900.0
2014-03-17 10:30:00,37.83,37.91,37.81,37.81,35700.0,37.83,37.91,37.81,37.81,35700.0
2014-03-17 11:00:00,37.81,37.81,37.59,37.59,64100.0,37.81,37.81,37.59,37.59,64100.0
2014-03-17 11:30:00,37.59,37.69,37.41,37.68,97700.0,37.59,37.69,37.41,37.68,97700.0
2014-03-17 12:00:00,37.68,37.83,37.6,37.8,39800.0,37.68,37.83,37.6,37.8,39800.0
2014-03-17 12:30:00,37.81,37.83,37.74,37.83,31300.0,37.81,37.83,37.74,37.83,31300.0
2014-03-17 13:00:00,37.83,37.9,37.82,37.85,25400.0,37.83,37.9,37.82,37.85,25400.0
2014-03-17 13:30:00,37.86,37.92,37.84,37.87,19900.0,37.86,37.92,37.84,37.87,19900.0
2014-03-17 14:00:00,37.86,37.86,37.77,37.84,30500.0,37.86,37.86,37.77,37.84,30500.0
2014-03-17 14:30:00,37.86,37.86,37.73,37.8,28300.0,37.86,37.86,37.73,37.8,28300.0
2014-03-17 15:00:00,37.8,37.83,37.72,37.78,50400.0,37.8,37.83,37.72,37.78,50400.0
2014-03-17 15:30:00,37.78,37.81,37.69,37.72,144600.0,37.78,37.81,37.69,37.72,144600.0
2014-03-18 09:30:00,37.72,38.09,37.72,38.03,21900.0,37.72,38.09,37.72,38.03,21900.0
2014-03-18 10:00:00,38.03,38.11,37.89,38.11,15600.0,38.03,38.11,37.89,38.11,15600.0
2014-03-18 10:30:00,38.11,38.14,37.72,37.8,39200.0,38.11,38.14,37.72,37.8,39200.0
2014-03-18 11:00:00,37.81,38.0,37.8,37.92,39200.0,37.81,38.0,37.8,37.92,39200.0
2014-03-18 11:30:00,37.94,37.97,37.76,37.97,41700.0,37.94,37.97,37.76,37.97,41700.0
2014-03-18 12:00:00,37.97,38.11,37.91,38.1,77500.0,37.97,38.11,37.91,38.1,77500.0
2014-03-18 12:30:00,38.1,38.1,37.95,37.97,25200.0,38.1,38.1,37.95,37.97,25200.0
2014-03-18 13:00:00,37.97,38.0,37.97,37.99,21600.0,37.97,38.0,37.97,37.99,21600.0
2014-03-18 13:30:00,37.99,38.06,37.99,38.05,69200.0,37.99,38.06,37.99,38.05,69200.0
2014-03-18 14:00:00,38.05,38.1,37.95,37.99,40600.0,38.05,38.1,37.95,37.99,40600.0
2014-03-18 14:30:00,37.99,38.04,37.98,37.98,58400.0,37.99,38.04,37.98,37.98,58400.0
2014-03-18 15:00:00,37.99,38.01,37.96,37.98,181500.0,37.99,38.01,37.96,37.98,181500.0
2014-03-18 15:30:00,37.98,38.03,37.88,38.03,182800.0,37.98,38.03,37.88,38.03,182800.0
2014-03-19 09:30:00,38.08,38.13,37.75,37.79,46000.0,38.08,38.13,37.75,37.79,46000.0
2014-03-19 10:00:00,37.82,37.85,37.64,37.7,18900.0,37.82,37.85,37.64,37.7,18900.0
2014-03-19 10:30:00,37.7,37.71,37.51,37.65,34800.0,37.7,37.71,37.51,37.65,34800.0
2014-03-19 11:00:00,37.63,37.81,37.62,37.8,34600.0,37.63,37.81,37.62,37.8,34600.0
2014-03-19 11:30:00,37.8,37.82,37.68,37.68,12100.0,37.8,37.82,37.68,37.68,12100.0
2014-03-19 12:00:00,37.7,37.79,37.66,37.67,12300.0,37.7,37.79,37.66,37.67,12300.0
2014-03-19 12:30:00,37.66,37.85,37.62,37.81,12500.0,37.66,37.85,37.62,37.81,12500.0
2014-03-19 13:00:00,37.8,37.82,37.73,37.77,6700.0,37.8,37.82,37.73,37.77,6700.0
2014-03-19 13:30:00,37.74,37.75,37.66,37.74,8400.0,37.74,37.75,37.66,37.74,8400.0
2014-03-19 14:00:00,37.75,37.76,37.54,37.7,26600.0,37.75,37.76,37.54,37.7,26600.0
2014-03-19 14:30:00,37.68,37.7,37.55,37.62,23400.0,37.68,37.7,37.55,37.62,23400.0
2014-03-19 15:00:00,37.63,37.63,37.25,37.42,38700.0,37.63,37.63,37.25,37.42,38700.0
2014-03-19 15:30:00,37.43,37.64,37.39,37.51,79600.0,37.43,37.64,37.39,37.51,79600.0
2014-03-20 09:30:00,37.36,37.55,37.2,37.34,17500.0,37.36,37.55,37.2,37.34,17500.0
2014-03-20 10:00:00,37.32,37.62,37.24,37.43,54100.0,37.32,37.62,37.24,37.43,54100.0
2014-03-20 10:30:00,37.43,37.63,37.43,37.58,19100.0,37.43,37.63,37.43,37.58,19100.0
2014-03-20 11:00:00,37.58,37.63,37.44,37.49,8100.0,37.58,37.63,37.44,37.49,8100.0
2014-03-20 11:30:00,37.49,37.51,37.47,37.51,11500.0,37.49,37.51,37.47,37.51,11500.0
2014-03-20 12:00:00,37.51,37.52,37.41,37.51,22300.0,37.51,37.52,37.41,37.51,22300.0
2014-03-20 12:30:00,37.51,37.52,37.42,37.44,15000.0,37.51,37.52,37.42,37.44,15000.0
2014-03-20 13:00:00,37.46,37.51,37.35,37.35,20900.0,37.46,37.51,37.35,37.35,20900.0
2014-03-20 13:30:00,37.35,37.44,37.33,37.43,22400.0,37.35,37.44,37.33,37.43,22400.0
2014-03-20 14:00:00,37.44,37.66,37.42,37.65,71400.0,37.44,37.66,37.42,37.65,71400.0
2014-03-20 14:30:00,37.67,37.73,37.65,37.72,38400.0,37.67,37.73,37.65,37.72,38400.0
2014-03-20 15:00:00,37.71,37.71,37.41,37.41,59100.0,37.71,37.71,37.41,37.41,59100.0
2014-03-20 15:30:00,37.43,37.55,37.43,37.47,87500.0,37.43,37.55,37.43,37.47,87500.0
2014-03-21 09:30:00,37.66,37.66,37.0,37.01,270800.0,37.66,37.66,37.0,37.01,270800.0
2014-03-21 10:00:00,37.05,37.17,36.89,36.89,53000.0,37.05,37.17,36.89,36.89,53000.0
2014-03-21 10:30:00,36.89,37.04,36.85,37.01,29300.0,36.89,37.04,36.85,37.01,29300.0
2014-03-21 11:00:00,37.01,37.21,37.0,37.08,40800.0,37.01,37.21,37.0,37.08,40800.0
2014-03-21 11:30:00,37.07,37.32,37.07,37.25,17400.0,37.07,37.32,37.07,37.25,17400.0
2014-03-21 12:00:00,37.26,37.33,37.26,37.3,13200.0,37.26,37.33,37.26,37.3,13200.0
2014-03-21 12:30:00,37.3,37.3,37.19,37.19,15200.0,37.3,37.3,37.19,37.19,15200.0
2014-03-21 13:00:00,37.2,37.27,36.95,37.0,17800.0,37.2,37.27,36.95,37.0,17800.0
2014-03-21 13:30:00,37.02,37.07,36.93,36.97,16200.0,37.02,37.07,36.93,36.97,16200.0
2014-03-21 14:00:00,36.97,37.05,36.92,36.93,16000.0,36.97,37.05,36.92,36.93,16000.0
2014-03-21 14:30:00,36.9,37.04,36.84,36.94,17800.0,36.9,37.04,36.84,36.94,17800.0
2014-03-21 15:00:00,36.96,36.96,36.81,36.9,41400.0,36.96,36.96,36.81,36.9,41400.0
2014-03-21 15:30:00,36.9,36.9,36.68,36.71,160000.0,36.9,36.9,36.68,36.71,160000.0
2014-03-24 09:30:00,36.6,36.75,36.42,36.56,56700.0,36.6,36.75,36.42,36.56,56700.0
2014-03-24 10:00:00,36.55,36.57,36.15,36.17,50700.0,36.55,36.57,36.15,36.17,50700.0
2014-03-24 10:30:00,36.17,36.17,35.91,36.04,39800.0,36.17,36.17,35.91,36.04,39800.0
2014-03-24 11:00:00,36.03,36.1,35.76,36.07,22500.0,36.03,36.1,35.76,36.07,22500.0
2014-03-24 11:30:00,36.09,36.14,35.91,36.02,17000.0,36.09,36.14,35.91,36.02,17000.0
2014-03-24 12:00:00,36.01,36.08,35.96,35.99,13200.0,36.01,36.08,35.96,35.99,13200.0
2014-03-24 12:30:00,35.97,36.04,35.92,36.01,13900.0,35.97,36.04,35.92,36.01,13900.0
2014-03-24 13:00:00,36.03,36.12,35.99,36.04,18900.0,36.03,36.12,35.99,36.04,18900.0
2014-03-24 13:30:00,36.1,36.24,35.91,36.15,51100.0,36.1,36.24,35.91,36.15,51100.0
2014-03-24 14:00:00,36.15,36.17,35.94,36.08,65500.0,36.15,36.17,35.94,36.08,65500.0
2014-03-24 14:30:00,36.08,36.25,36.07,36.17,35600.0,36.08,36.25,36.07,36.17,35600.0
2014-03-24 15:00:00,36.18,36.19,36.03,36.12,55200.0,36.18,36.19,36.03,36.12,55200.0
2014-03-24 15:30:00,36.15,36.29,36.11,36.21,112400.0,36.15,36.29,36.11,36.21,112400.0
2014-03-25 09:30:00,36.45,36.54,35.93,36.41,39100.0,36.45,36.54,35.93,36.41,39100.0
2014-03-25 10:00:00,36.45,36.6,36.26,36.33,34200.0,36.45,36.6,36.26,36.33,34200.0
2014-03-25 10:30:00,36.35,36.35,35.93,35.99,26800.0,36.35,36.35,35.93,35.99,26800.0
2014-03-25 11:00:00,35.96,36.13,35.92,35.92,64100.0,35.96,36.13,35.92,35.92,64100.0
2014-03-25 11:30:00,35.98,35.98,35.73,35.77,29200.0,35.98,35.98,35.73,35.77,29200.0
2014-03-25 12:00:00,35.8,35.9,35.66,35.67,26900.0,35.8,35.9,35.66,35.67,26900.0
2014-03-25 12:30:00,35.69,35.94,35.67,35.88,53200.0,35.69,35.94,35.67,35.88,53200.0
2014-03-25 13:00:00,35.84,35.98,35.78,35.93,32100.0,35.84,35.98,35.78,35.93,32100.0
2014-03-25 13:30:00,35.96,36.03,35.93,36.0,26300.0,35.96,36.03,35.93,36.0,26300.0
2014-03-25 14:00:00,35.98,36.1,35.97,35.97,21900.0,35.98,36.1,35.97,35.97,21900.0
2014-03-25 14:30:00,35.98,36.02,35.84,35.9,22000.0,35.98,36.02,35.84,35.9,22000.0
2014-03-25 15:00:00,35.89,36.07,35.84,36.03,57600.0,35.89,36.07,35.84,36.03,57600.0
2014-03-25 15:30:00,36.03,36.05,35.94,36.02,117600.0,36.03,36.05,35.94,36.02,117600.0
2014-03-26 09:30:00,36.25,36.25,35.9,36.07,38200.0,36.25,36.25,35.9,36.07,38200.0
2014-03-26 10:00:00,36.01,36.21,35.75,35.81,26500.0,36.01,36.21,35.75,35.81,26500.0
2014-03-26 10:30:00,35.81,35.89,35.66,35.77,39600.0,35.81,35.89,35.66,35.77,39600.0
2014-03-26 11:00:00,35.76,36.01,35.76,36.01,15900.0,35.76,36.01,35.76,36.01,15900.0
2014-03-26 11:30:00,35.99,36.05,35.73,35.81,23600.0,35.99,36.05,35.73,35.81,23600.0
2014-03-26 12:00:00,35.79,35.84,35.7,35.84,8900.0,35.79,35.84,35.7,35.84,8900.0
2014-03-26 12:30:00,35.84,35.97,35.84,35.95,9100.0,35.84,35.97,35.84,35.95,9100.0
2014-03-26 13:00:00,35.95,35.97,35.63,35.64,12500.0,35.95,35.97,35.63,35.64,12500.0
2014-03-26 13:30:00,35.6,35.64,35.33,35.52,61300.0,35.6,35.64,35.33,35.52,61300.0
2014-03-26 14:00:00,35.52,35.59,35.32,35.57,47900.0,35.52,35.59,35.32,35.57,47900.0
2014-03-26 14:30:00,35.52,35.8,35.47,35.77,31200.0,35.52,35.8,35.47,35.77,31200.0
2014-03-26 15:00:00,35.77,35.77,35.43,35.44,30500.0,35.77,35.77,35.43,35.44,30500.0
2014-03-26 15:30:00,35.44,35.5,35.14,35.14,129300.0,35.44,35.5,35.14,35.14,129300.0
2014-03-27 09:30:00,35.02,35.6,34.74,35.05,276800.0,35.02,35.6,34.74,35.05,276800.0
2014-03-27 10:00:00,35.01,35.53,34.95,35.26,69500.0,35.01,35.53,34.95,35.26,69500.0
2014-03-27 10:30:00,35.27,35.31,35.07,35.18,33000.0,35.27,35.31,35.07,35.18,33000.0
2014-03-27 11:00:00,35.19,35.29,35.02,35.03,29500.0,35.19,35.29,35.02,35.03,29500.0
2014-03-27 11:30:00,35.03,35.06,34.84,35.03,17500.0,35.03,35.06,34.84,35.03,17500.0
2014-03-27 12:00:00,35.05,35.11,34.78,35.03,17800.0,35.05,35.11,34.78,35.03,17800.0
2014-03-27 12:30:00,35.07,35.12,34.89,34.99,13500.0,35.07,35.12,34.89,34.99,13500.0
2014-03-27 13:00:00,34.94,35.11,34.94,34.97,14500.0,34.94,35.11,34.94,34.97,14500.0
2014-03-27 13:30:00,34.97,34.99,34.82,34.95,22800.0,34.97,34.99,34.82,34.95,22800.0
2014-03-27 14:00:00,34.99,35.16,34.9,35.16,27000.0,34.99,35.16,34.9,35.16,27000.0
2014-03-27 14:30:00,35.15,35.15,34.89,34.9,38800.0,35.15,35.15,34.89,34.9,38800.0
2014-03-27 15:00:00,34.9,35.12,34.88,35.09,48800.0,34.9,35.12,34.88,35.09,48800.0
2014-03-27 15:30:00,35.12,35.15,35.02,35.08,97700.0,35.12,35.15,35.02,35.08,97700.0
2014-03-28 09:30:00,35.06,35.46,34.75,35.26,28700.0,35.06,35.46,34.75,35.26,28700.0
2014-03-28 10:00:00,35.23,35.5,35.21,35.27,30500.0,35.23,35.5,35.21,35.27,30500.0
2014-03-28 10:30:00,35.32,35.49,35.26,35.38,53600.0,35.32,35.49,35.26,35.38,53600.0
2014-03-28 11:00:00,35.38,35.45,35.25,35.27,42400.0,35.38,35.45,35.25,35.27,42400.0
2014-03-28 11:30:00,35.26,35.34,35.23,35.34,15400.0,35.26,35.34,35.23,35.34,15400.0
2014-03-28 12:00:00,35.35,35.42,35.28,35.29,15900.0,35.35,35.42,35.28,35.29,15900.0
2014-03-28 12:30:00,35.3,35.36,35.28,35.29,11800.0,35.3,35.36,35.28,35.29,11800.0
2014-03-28 13:00:00,35.27,35.33,35.2,35.33,24200.0,35.27,35.33,35.2,35.33,24200.0
2014-03-28 13:30:00,35.32,35.34,35.17,35.22,15600.0,35.32,35.34,35.17,35.22,15600.0
2014-03-28 14:00:00,35.21,35.23,34.84,35.01,33300.0,35.21,35.23,34.84,35.01,33300.0
2014-03-28 14:30:00,35.05,35.05,34.85,34.87,24400.0,35.05,35.05,34.85,34.87,24400.0
2014-03-28 15:00:00,34.85,34.98,34.85,34.92,73200.0,34.85,34.98,34.85,34.92,73200.0
2014-03-28 15:30:00,34.91,34.95,34.72,34.84,132200.0,34.91,34.95,34.72,34.84,132200.0
2014-03-31 09:30:00,35.09,35.09,34.66,34.88,38100.0,35.09,35.09,34.66,34.88,38100.0
2014-03-31 10:00:00,34.91,34.97,34.79,34.94,56800.0,34.91,34.97,34.79,34.94,56800.0
2014-03-31 10:30:00,34.95,35.25,34.92,35.22,32900.0,34.95,35.25,34.92,35.22,32900.0
2014-03-31 11:00:00,35.26,35.34,35.16,35.2,17600.0,35.26,35.34,35.16,35.2,17600.0
2014-03-31 11:30:00,35.2,35.32,35.09,35.29,32800.0,35.2,35.32,35.09,35.29,32800.0
2014-03-31 12:00:00,35.29,35.58,35.28,35.48,34900.0,35.29,35.58,35.28,35.48,34900.0
2014-03-31 12:30:00,35.48,35.68,35.48,35.67,28500.0,35.48,35.68,35.48,35.67,28500.0
2014-03-31 13:00:00,35.64,35.69,35.55,35.65,31300.0,35.64,35.69,35.55,35.65,31300.0
2014-03-31 13:30:00,35.64,35.7,35.49,35.5,71000.0,35.64,35.7,35.49,35.5,71000.0
2014-03-31 14:00:00,35.56,35.65,35.5,35.62,71800.0,35.56,35.65,35.5,35.62,71800.0
2014-03-31 14:30:00,35.64,35.71,35.59,35.59,27600.0,35.64,35.71,35.59,35.59,27600.0
2014-03-31 15:00:00,35.58,35.64,35.5,35.58,38400.0,35.58,35.64,35.5,35.58,38400.0
2014-03-31 15:30:00,35.59,35.62,35.41,35.43,91400.0,35.59,35.62,35.41,35.43,91400.0
2014-04-01 09:30:00,35.59,35.91,35.35,35.85,67900.0,35.59,35.91,35.35,35.85,67900.0
2014-04-01 10:00:00,35.84,35.97,35.73,35.97,50600.0,35.84,35.97,35.73,35.97,50600.0
2014-04-01 10:30:00,35.97,36.07,35.82,35.84,27700.0,35.97,36.07,35.82,35.84,27700.0
2014-04-01 11:00:00,35.8,35.85,35.71,35.77,26900.0,35.8,35.85,35.71,35.77,26900.0
2014-04-01 11:30:00,35.78,35.87,35.74,35.78,28500.0,35.78,35.87,35.74,35.78,28500.0
2014-04-01 12:00:00,35.8,35.85,35.71,35.78,27300.0,35.8,35.85,35.71,35.78,27300.0
2014-04-01 12:30:00,35.82,35.83,35.71,35.81,29600.0,35.82,35.83,35.71,35.81,29600.0
2014-04-01 13:00:00,35.83,35.85,35.68,35.73,23800.0,35.83,35.85,35.68,35.73,23800.0
2014-04-01 13:30:00,35.78,35.84,35.72,35.82,33800.0,35.78,35.84,35.72,35.82,33800.0
2014-04-01 14:00:00,35.82,35.86,35.74,35.84,40400.0,35.82,35.86,35.74,35.84,40400.0
2014-04-01 14:30:00,35.84,35.86,35.78,35.86,37700.0,35.84,35.86,35.78,35.86,37700.0
2014-04-01 15:00:00,35.87,35.99,35.85,35.97,55400.0,35.87,35.99,35.85,35.97,55400.0
2014-04-01 15:30:00,35.97,35.97,35.79,35.91,158100.0,35.97,35.97,35.79,35.91,158100.0
2014-04-02 09:30:00,36.11,36.22,35.8,35.8,21900.0,36.11,36.22,35.8,35.8,21900.0
2014-04-02 10:00:00,35.85,36.05,35.85,36.05,16300.0,35.85,36.05,35.85,36.05,16300.0
2014-04-02 10:30:00,36.05,36.07,35.84,35.97,36900.0,36.05,36.07,35.84,35.97,36900.0
2014-04-02 11:00:00,36.0,36.08,35.77,35.89,20800.0,36.0,36.08,35.77,35.89,20800.0
2014-04-02 11:30:00,35.86,36.0,35.83,35.97,11400.0,35.86,36.0,35.83,35.97,11400.0
2014-04-02 12:00:00,35.97,35.98,35.8,35.81,10000.0,35.97,35.98,35.8,35.81,10000.0
2014-04-02 12:30:00,35.82,35.9,35.79,35.79,17100.0,35.82,35.9,35.79,35.79,17100.0
2014-04-02 13:00:00,35.79,35.79,35.65,35.71,17700.0,35.79,35.79,35.65,35.71,17700.0
2014-04-02 13:30:00,35.73,35.75,35.65,35.67,15300.0,35.73,35.75,35.65,35.67,15300.0
2014-04-02 14:00:00,35.67,35.7,35.55,35.57,22500.0,35.67,35.7,35.55,35.57,22500.0
2014-04-02 14:30:00,35.57,35.74,35.54,35.72,26700.0,35.57,35.74,35.54,35.72,26700.0
2014-04-02 15:00:00,35.72,35.81,35.65,35.81,22600.0,35.72,35.81,35.65,35.81,22600.0
2014-04-02 15:30:00,35.81,35.82,35.72,35.79,60400.0,35.81,35.82,35.72,35.79,60400.0
2014-04-03 09:30:00,35.61,35.91,35.52,35.73,18800.0,35.61,35.91,35.52,35.73,18800.0
2014-04-03 10:00:00,35.73,35.77,35.49,35.5,19300.0,35.73,35.77,35.49,35.5,19300.0
2014-04-03 10:30:00,35.49,35.5,35.25,35.41,12200.0,35.49,35.5,35.25,35.41,12200.0
2014-04-03 11:00:00,35.4,35.42,35.17,35.17,11400.0,35.4,35.42,35.17,35.17,11400.0
2014-04-03 11:30:00,35.16,35.2,35.09,35.13,14400.0,35.16,35.2,35.09,35.13,14400.0
2014-04-03 12:00:00,35.13,35.23,35.1,35.17,21700.0,35.13,35.23,35.1,35.17,21700.0
2014-04-03 12:30:00,35.17,35.17,35.01,35.1,22500.0,35.17,35.17,35.01,35.1,22500.0
2014-04-03 13:00:00,35.08,35.13,35.02,35.1,15200.0,35.08,35.13,35.02,35.1,15200.0
2014-04-03 13:30:00,35.09,35.13,35.01,35.02,11700.0,35.09,35.13,35.01,35.02,11700.0
2014-04-03 14:00:00,35.0,35.07,34.95,35.02,16200.0,35.0,35.07,34.95,35.02,16200.0
2014-04-03 14:30:00,35.01,35.01,34.85,34.98,20800.0,35.01,35.01,34.85,34.98,20800.0
2014-04-03 15:00:00,35.0,35.05,34.91,35.04,38800.0,35.0,35.05,34.91,35.04,38800.0
2014-04-03 15:30:00,35.03,35.07,34.98,35.0,89500.0,35.03,35.07,34.98,35.0,89500.0
2014-04-04 09:30:00,35.33,35.33,34.99,35.02,44300.0,35.33,35.33,34.99,35.02,44300.0
2014-04-04 10:00:00,35.02,35.49,34.99,35.23,24900.0,35.02,35.49,34.99,35.23,24900.0
2014-04-04 10:30:00,35.24,35.31,35.09,35.11,16500.0,35.24,35.31,35.09,35.11,16500.0
2014-04-04 11:00:00,35.11,35.11,34.91,34.94,107300.0,35.11,35.11,34.91,34.94,107300.0
2014-04-04 11:30:00,34.95,35.02,34.75,34.93,127700.0,34.95,35.02,34.75,34.93,127700.0
2014-04-04 12:00:00,34.92,35.07,34.8,34.95,105300.0,34.92,35.07,34.8,34.95,105300.0
2014-04-04 12:30:00,34.95,35.06,34.76,34.81,64500.0,34.95,35.06,34.76,34.81,64500.0
2014-04-04 13:00:00,34.81,35.06,34.72,34.85,109200.0,34.81,35.06,34.72,34.85,109200.0
2014-04-04 13:30:00,34.83,34.87,34.74,34.83,46400.0,34.83,34.87,34.74,34.83,46400.0
2014-04-04 14:00:00,34.81,34.88,34.79,34.84,49200.0,34.81,34.88,34.79,34.84,49200.0
2014-04-04 14:30:00,34.8,34.87,34.76,34.83,98100.0,34.8,34.87,34.76,34.83,98100.0
2014-04-04 15:00:00,34.85,34.97,34.78,34.97,82800.0,34.85,34.97,34.78,34.97,82800.0
2014-04-04 15:30:00,34.95,35.01,34.71,34.75,159300.0,34.95,35.01,34.71,34.75,159300.0
2014-04-07 09:30:00,34.62,34.97,34.1,34.78,54700.0,34.62,34.97,34.1,34.78,54700.0
2014-04-07 10:00:00,34.76,34.76,34.45,34.61,37300.0,34.76,34.76,34.45,34.61,37300.0
2014-04-07 10:30:00,34.61,34.63,34.27,34.38,33200.0,34.61,34.63,34.27,34.38,33200.0
2014-04-07 11:00:00,34.36,34.51,34.27,34.39,33600.0,34.36,34.51,34.27,34.39,33600.0
2014-04-07 11:30:00,34.39,34.44,34.22,34.28,23500.0,34.39,34.44,34.22,34.28,23500.0
2014-04-07 12:00:00,34.28,34.33,34.2,34.28,35400.0,34.28,34.33,34.2,34.28,35400.0
2014-04-07 12:30:00,34.29,34.41,34.25,34.36,22400.0,34.29,34.41,34.25,34.36,22400.0
2014-04-07 13:00:00,34.33,34.35,34.14,34.17,64600.0,34.33,34.35,34.14,34.17,64600.0
2014-04-07 13:30:00,34.17,34.21,34.11,34.19,69900.0,34.17,34.21,34.11,34.19,69900.0
2014-04-07 14:00:00,34.19,34.19,34.08,34.11,73300.0,34.19,34.19,34.08,34.11,73300.0
2014-04-07 14:30:00,34.1,34.45,34.07,34.38,30300.0,34.1,34.45,34.07,34.38,30300.0
2014-04-07 15:00:00,34.38,34.58,34.35,34.57,45900.0,34.38,34.58,34.35,34.57,45900.0
2014-04-07 15:30:00,34.57,34.64,34.3,34.38,266200.0,34.57,34.64,34.3,34.38,266200.0
2014-04-08 09:30:00,34.49,34.81,34.26,34.26,24500.0,34.49,34.81,34.26,34.26,24500.0
2014-04-08 10:00:00,34.26,34.46,33.92,33.97,27500.0,34.26,34.46,33.92,33.97,27500.0
2014-04-08 10:30:00,33.98,34.57,33.98,34.51,38000.0,33.98,34.57,33.98,34.51,38000.0
2014-04-08 11:00:00,34.44,34.57,34.38,34.41,46000.0,34.44,34.57,34.38,34.41,46000.0
2014-04-08 11:30:00,34.46,34.46,34.27,34.45,20600.0,34.46,34.46,34.27,34.45,20600.0
2014-04-08 12:00:00,34.45,34.54,34.38,34.52,17300.0,34.45,34.54,34.38,34.52,17300.0
2014-04-08 12:30:00,34.53,34.56,34.44,34.52,14600.0,34.53,34.56,34.44,34.52,14600.0
2014-04-08 13:00:00,34.5,34.63,34.46,34.62,21000.0,34.5,34.63,34.46,34.62,21000.0
2014-04-08 13:30:00,34.61,34.66,34.5,34.55,18000.0,34.61,34.66,34.5,34.55,18000.0
2014-04-08 14:00:00,34.56,34.6,34.33,34.35,39800.0,34.56,34.6,34.33,34.35,39800.0
2014-04-08 14:30:00,34.35,34.38,34.27,34.34,19200.0,34.35,34.38,34.27,34.34,19200.0
2014-04-08 15:00:00,34.33,34.33,34.27,34.27,55700.0,34.33,34.33,34.27,34.27,55700.0
2014-04-08 15:30:00,34.27,34.32,34.18,34.22,84000.0,34.27,34.32,34.18,34.22,84000.0
2014-04-09 09:30:00,34.73,34.91,34.53,34.69,75100.0,34.73,34.91,34.53,34.69,75100.0
2014-04-09 10:00:00,34.71,34.77,34.44,34.67,39400.0,34.71,34.77,34.44,34.67,39400.0
2014-04-09 10:30:00,34.64,34.76,34.54,34.58,15400.0,34.64,34.76,34.54,34.58,15400.0
2014-04-09 11:00:00,34.54,34.59,34.42,34.45,18900.0,34.54,34.59,34.42,34.45,18900.0
2014-04-09 11:30:00,34.46,34.7,34.44,34.67,13600.0,34.46,34.7,34.44,34.67,13600.0
2014-04-09 12:00:00,34.69,34.76,34.58,34.76,21700.0,34.69,34.76,34.58,34.76,21700.0
2014-04-09 12:30:00,34.76,34.85,34.69,34.7,11300.0,34.76,34.85,34.69,34.7,11300.0
2014-04-09 13:00:00,34.76,34.8,34.66,34.71,12200.0,34.76,34.8,34.66,34.71,12200.0
2014-04-09 13:30:00,34.71,34.77,34.65,34.7,11400.0,34.71,34.77,34.65,34.7,11400.0
2014-04-09 14:00:00,34.72,35.04,34.72,34.96,48200.0,34.72,35.04,34.72,34.96,48200.0
2014-04-09 14:30:00,34.98,35.02,34.91,34.91,33800.0,34.98,35.02,34.91,34.91,33800.0
2014-04-09 15:00:00,34.94,34.98,34.84,34.89,33500.0,34.94,34.98,34.84,34.89,33500.0
2014-04-09 15:30:00,34.89,34.99,34.84,34.95,129500.0,34.89,34.99,34.84,34.95,129500.0
2014-04-10 09:30:00,34.94,34.94,34.61,34.7,28300.0,34.94,34.94,34.61,34.7,28300.0
2014-04-10 10:00:00,34.7,34.76,34.6,34.75,74400.0,34.7,34.76,34.6,34.75,74400.0
2014-04-10 10:30:00,34.77,34.77,34.31,34.35,70400.0,34.77,34.77,34.31,34.35,70400.0
2014-04-10 11:00:00,34.31,34.5,34.26,34.34,182600.0,34.31,34.5,34.26,34.34,182600.0
2014-04-10 11:30:00,34.26,34.38,34.16,34.18,64400.0,34.26,34.38,34.16,34.18,64400.0
2014-04-10 12:00:00,34.19,34.2,33.93,34.2,22300.0,34.19,34.2,33.93,34.2,22300.0
2014-04-10 12:30:00,34.16,34.17,33.93,34.0,31700.0,34.16,34.17,33.93,34.0,31700.0
2014-04-10 13:00:00,33.98,34.07,33.67,33.8,41600.0,33.98,34.07,33.67,33.8,41600.0
2014-04-10 13:30:00,33.8,33.86,33.75,33.85,29000.0,33.8,33.86,33.75,33.85,29000.0
2014-04-10 14:00:00,33.85,33.87,33.74,33.82,29400.0,33.85,33.87,33.74,33.82,29400.0
2014-04-10 14:30:00,33.82,33.83,33.68,33.75,31900.0,33.82,33.83,33.68,33.75,31900.0
2014-04-10 15:00:00,33.73,33.75,33.58,33.72,51100.0,33.73,33.75,33.58,33.72,51100.0
2014-04-10 15:30:00,33.72,34.0,33.63,33.83,241100.0,33.72,34.0,33.63,33.83,241100.0
2014-04-11 09:30:00,33.46,33.8,33.33,33.59,74700.0,33.46,33.8,33.33,33.59,74700.0
2014-04-11 10:00:00,33.56,33.77,33.39,33.74,81000.0,33.56,33.77,33.39,33.74,81000.0
2014-04-11 10:30:00,33.71,33.88,33.65,33.77,50200.0,33.71,33.88,33.65,33.77,50200.0
2014-04-11 11:00:00,33.76,33.88,33.67,33.83,32900.0,33.76,33.88,33.67,33.83,32900.0
2014-04-11 11:30:00,33.81,33.81,33.53,33.56,20600.0,33.81,33.81,33.53,33.56,20600.0
2014-04-11 12:00:00,33.6,33.69,33.5,33.5,11300.0,33.6,33.69,33.5,33.5,11300.0
2014-04-11 12:30:00,33.5,33.63,33.5,33.63,18900.0,33.5,33.63,33.5,33.63,18900.0
2014-04-11 13:00:00,33.64,33.65,33.42,33.46,12100.0,33.64,33.65,33.42,33.46,12100.0
2014-04-11 13:30:00,33.46,33.64,33.36,33.4,24700.0,33.46,33.64,33.36,33.4,24700.0
2014-04-11 14:00:00,33.43,33.46,33.25,33.31,55200.0,33.43,33.46,33.25,33.31,55200.0
2014-04-11 14:30:00,33.26,33.26,32.89,33.14,62100.0,33.26,33.26,32.89,33.14,62100.0
2014-04-11 15:00:00,33.15,33.33,33.01,33.21,54000.0,33.15,33.33,33.01,33.21,54000.0
2014-04-11 15:30:00,33.22,33.25,33.12,33.15,97500.0,33.22,33.25,33.12,33.15,97500.0
2014-04-14 09:30:00,33.29,33.51,33.2,33.25,33600.0,33.29,33.51,33.2,33.25,33600.0
2014-04-14 10:00:00,33.24,33.44,33.23,33.36,18400.0,33.24,33.44,33.23,33.36,18400.0
2014-04-14 10:30:00,33.37,33.74,33.37,33.71,15000.0,33.37,33.74,33.37,33.71,15000.0
2014-04-14 11:00:00,33.75,33.75,33.56,33.56,10300.0,33.75,33.75,33.56,33.56,10300.0
2014-04-14 11:30:00,33.55,33.61,33.42,33.42,10200.0,33.55,33.61,33.42,33.42,10200.0
2014-04-14 12:00:00,33.47,33.56,33.34,33.46,6700.0,33.47,33.56,33.34,33.46,6700.0
2014-04-14 12:30:00,33.5,33.57,33.45,33.56,7700.0,33.5,33.57,33.45,33.56,7700.0
2014-04-14 13:00:00,33.54,33.54,33.37,33.4,6100.0,33.54,33.54,33.37,33.4,6100.0
2014-04-14 13:30:00,33.36,33.47,33.33,33.37,9600.0,33.36,33.47,33.33,33.37,9600.0
2014-04-14 14:00:00,33.34,33.38,33.14,33.16,24000.0,33.34,33.38,33.14,33.16,24000.0
2014-04-14 14:30:00,33.14,33.26,33.12,33.12,20300.0,33.14,33.26,33.12,33.12,20300.0
2014-04-14 15:00:00,33.13,33.13,32.96,33.09,44800.0,33.13,33.13,32.96,33.09,44800.0
2014-04-14 15:30:00,33.12,33.39,33.12,33.34,92800.0,33.12,33.39,33.12,33.34,92800.0
2014-04-15 09:30:00,33.48,33.59,33.27,33.55,17600.0,33.48,33.59,33.27,33.55,17600.0
2014-04-15 10:00:00,33.57,33.72,33.11,33.17,46200.0,33.57,33.72,33.11,33.17,46200.0
2014-04-15 10:30:00,33.13,33.5,32.94,33.26,119800.0,33.13,33.5,32.94,33.26,119800.0
2014-04-15 11:00:00,33.2,33.29,33.02,33.14,53700.0,33.2,33.29,33.02,33.14,53700.0
2014-04-15 11:30:00,33.14,33.24,32.93,32.97,16900.0,33.14,33.24,32.93,32.97,16900.0
2014-04-15 12:00:00,32.95,33.01,32.86,33.0,18600.0,32.95,33.01,32.86,33.0,18600.0
2014-04-15 12:30:00,32.99,33.05,32.85,32.86,15400.0,32.99,33.05,32.85,32.86,15400.0
2014-04-15 13:00:00,32.86,33.04,32.79,33.03,16300.0,32.86,33.04,32.79,33.03,16300.0
2014-04-15 13:30:00,33.05,33.29,33.05,33.29,21200.0,33.05,33.29,33.05,33.29,21200.0
2014-04-15 14:00:00,33.31,33.44,33.31,33.44,20200.0,33.31,33.44,33.31,33.44,20200.0
2014-04-15 14:30:00,33.41,33.64,33.4,33.57,29400.0,33.41,33.64,33.4,33.57,29400.0
2014-04-15 15:00:00,33.54,33.94,33.49,33.94,49300.0,33.54,33.94,33.49,33.94,49300.0
2014-04-15 15:30:00,33.95,33.95,33.68,33.78,108700.0,33.95,33.95,33.68,33.78,108700.0
2014-04-16 09:30:00,33.92,34.24,33.77,34.01,28000.0,33.92,34.24,33.77,34.01,28000.0
2014-04-16 10:00:00,34.01,34.12,33.89,33.99,19800.0,34.01,34.12,33.89,33.99,19800.0
2014-04-16 10:30:00,33.98,34.18,33.92,34.18,50000.0,33.98,34.18,33.92,34.18,50000.0
2014-04-16 11:00:00,34.12,34.24,34.05,34.24,21800.0,34.12,34.24,34.05,34.24,21800.0
2014-04-16 11:30:00,34.24,34.26,34.17,34.2,16300.0,34.24,34.26,34.17,34.2,16300.0
2014-04-16 12:00:00,34.22,34.4,34.22,34.32,18700.0,34.22,34.4,34.22,34.32,18700.0
2014-04-16 12:30:00,34.36,34.36,34.19,34.19,19800.0,34.36,34.36,34.19,34.19,19800.0
2014-04-16 13:00:00,34.19,34.32,34.11,34.3,33600.0,34.19,34.32,34.11,34.3,33600.0
2014-04-16 13:30:00,34.32,34.32,34.16,34.31,22500.0,34.32,34.32,34.16,34.31,22500.0
2014-04-16 14:00:00,34.31,34.34,34.24,34.31,20500.0,34.31,34.34,34.24,34.31,20500.0
2014-04-16 14:30:00,34.32,34.44,34.29,34.33,20800.0,34.32,34.44,34.29,34.33,20800.0
2014-04-16 15:00:00,34.38,34.44,34.31,34.42,26300.0,34.38,34.44,34.31,34.42,26300.0
2014-04-16 15:30:00,34.44,34.58,34.37,34.5,77500.0,34.44,34.58,34.37,34.5,77500.0
2014-04-17 09:30:00,34.36,34.64,34.32,34.63,57200.0,34.36,34.64,34.32,34.63,57200.0
2014-04-17 10:00:00,34.56,34.84,34.46,34.83,24200.0,34.56,34.84,34.46,34.83,24200.0
2014-04-17 10:30:00,34.84,35.0,34.72,34.77,27600.0,34.84,35.0,34.72,34.77,27600.0
2014-04-17 11:00:00,34.81,34.93,34.77,34.87,23700.0,34.81,34.93,34.77,34.87,23700.0
2014-04-17 11:30:00,34.9,34.9,34.73,34.74,28900.0,34.9,34.9,34.73,34.74,28900.0
2014-04-17 12:00:00,34.75,34.85,34.73,34.8,17400.0,34.75,34.85,34.73,34.8,17400.0
2014-04-17 12:30:00,34.79,34.92,34.73,34.9,11100.0,34.79,34.92,34.73,34.9,11100.0
2014-04-17 13:00:00,34.87,35.04,34.87,35.01,19400.0,34.87,35.04,34.87,35.01,19400.0
2014-04-17 13:30:00,35.04,35.09,34.99,35.01,13800.0,35.04,35.09,34.99,35.01,13800.0
2014-04-17 14:00:00,35.04,35.09,34.96,35.04,11300.0,35.04,35.09,34.96,35.04,11300.0
2014-04-17 14:30:00,35.05,35.07,35.01,35.02,9000.0,35.05,35.07,35.01,35.02,9000.0
2014-04-17 15:00:00,35.0,35.09,34.98,35.02,19800.0,35.0,35.09,34.98,35.02,19800.0
2014-04-17 15:30:00,35.0,35.04,34.98,35.0,101500.0,35.0,35.04,34.98,35.0,101500.0
2014-04-21 09:30:00,34.86,34.97,34.64,34.82,43800.0,34.86,34.97,34.64,34.82,43800.0
2014-04-21 10:00:00,34.82,34.92,34.68,34.72,48500.0,34.82,34.92,34.68,34.72,48500.0
2014-04-21 10:30:00,34.7,34.7,34.37,34.55,35000.0,34.7,34.7,34.37,34.55,35000.0
2014-04-21 11:00:00,34.55,34.85,34.54,34.75,34400.0,34.55,34.85,34.54,34.75,34400.0
2014-04-21 11:30:00,34.74,34.86,34.7,34.79,20900.0,34.74,34.86,34.7,34.79,20900.0
2014-04-21 12:00:00,34.79,34.8,34.64,34.72,42500.0,34.79,34.8,34.64,34.72,42500.0
2014-04-21 12:30:00,34.71,34.75,34.58,34.61,15500.0,34.71,34.75,34.58,34.61,15500.0
2014-04-21 13:00:00,34.62,34.62,34.55,34.62,21500.0,34.62,34.62,34.55,34.62,21500.0
2014-04-21 13:30:00,34.59,34.59,34.52,34.57,18200.0,34.59,34.59,34.52,34.57,18200.0
2014-04-21 14:00:00,34.58,34.62,34.56,34.6,18100.0,34.58,34.62,34.56,34.6,18100.0
2014-04-21 14:30:00,34.59,34.68,34.59,34.6,20400.0,34.59,34.68,34.59,34.6,20400.0
2014-04-21 15:00:00,34.62,34.7,34.54,34.7,66700.0,34.62,34.7,34.54,34.7,66700.0
2014-04-21 15:30:00,34.68,34.78,34.64,34.71,92500.0,34.68,34.78,34.64,34.71,92500.0
2014-04-22 09:30:00,34.79,34.79,34.51,34.76,44900.0,34.79,34.79,34.51,34.76,44900.0
2014-04-22 10:00:00,34.77,34.82,34.65,34.73,34000.0,34.77,34.82,34.65,34.73,34000.0
2014-04-22 10:30:00,34.7,34.72,34.5,34.59,77100.0,34.7,34.72,34.5,34.59,77100.0
2014-04-22 11:00:00,34.6,34.9,34.6,34.88,41300.0,34.6,34.9,34.6,34.88,41300.0
2014-04-22 11:30:00,34.91,34.99,34.86,34.99,26400.0,34.91,34.99,34.86,34.99,26400.0
2014-04-22 12:00:00,35.01,35.22,35.01,35.22,18500.0,35.01,35.22,35.01,35.22,18500.0
2014-04-22 12:30:00,35.25,35.25,35.07,35.09,27500.0,35.25,35.25,35.07,35.09,27500.0
2014-04-22 13:00:00,35.09,35.1,35.04,35.06,43000.0,35.09,35.1,35.04,35.06,43000.0
2014-04-22 13:30:00,35.05,35.18,35.05,35.17,51600.0,35.05,35.18,35.05,35.17,51600.0
2014-04-22 14:00:00,35.18,35.19,35.11,35.15,14600.0,35.18,35.19,35.11,35.15,14600.0
2014-04-22 14:30:00,35.13,35.21,35.11,35.2,28200.0,35.13,35.21,35.11,35.2,28200.0
2014-04-22 15:00:00,35.2,35.23,35.14,35.15,53300.0,35.2,35.23,35.14,35.15,53300.0
2014-04-22 15:30:00,35.16,35.2,35.09,35.15,74800.0,35.16,35.2,35.09,35.15,74800.0
2014-04-23 09:30:00,35.0,35.32,34.34,34.4,29900.0,35.0,35.32,34.34,34.4,29900.0
2014-04-23 10:00:00,34.37,34.69,34.3,34.66,39200.0,34.37,34.69,34.3,34.66,39200.0
2014-04-23 10:30:00,34.65,34.8,34.56,34.68,17200.0,34.65,34.8,34.56,34.68,17200.0
2014-04-23 11:00:00,34.7,34.76,34.5,34.62,48600.0,34.7,34.76,34.5,34.62,48600.0
2014-04-23 11:30:00,34.62,34.69,34.59,34.65,30200.0,34.62,34.69,34.59,34.65,30200.0
2014-04-23 12:00:00,34.65,34.67,34.48,34.56,45200.0,34.65,34.67,34.48,34.56,45200.0
2014-04-23 12:30:00,34.57,34.85,34.52,34.85,34900.0,34.57,34.85,34.52,34.85,34900.0
2014-04-23 13:00:00,34.85,35.02,34.73,34.92,39200.0,34.85,35.02,34.73,34.92,39200.0
2014-04-23 13:30:00,34.93,34.98,34.63,34.96,42500.0,34.93,34.98,34.63,34.96,42500.0
2014-04-23 14:00:00,34.95,35.0,34.76,34.95,55800.0,34.95,35.0,34.76,34.95,55800.0
2014-04-23 14:30:00,34.97,35.01,34.81,34.9,103900.0,34.97,35.01,34.81,34.9,103900.0
2014-04-23 15:00:00,34.9,35.05,34.9,34.99,76000.0,34.9,35.05,34.9,34.99,76000.0
2014-04-23 15:30:00,34.98,35.1,34.91,34.97,164700.0,34.98,35.1,34.91,34.97,164700.0
2014-04-24 09:30:00,35.4,36.25,35.03,35.83,101500.0,35.4,36.25,35.03,35.83,101500.0
2014-04-24 10:00:00,35.8,35.83,35.21,35.72,77900.0,35.8,35.83,35.21,35.72,77900.0
2014-04-24 10:30:00,35.66,35.88,35.6,35.75,83000.0,35.66,35.88,35.6,35.75,83000.0
2014-04-24 11:00:00,35.75,35.87,35.62,35.73,48500.0,35.75,35.87,35.62,35.73,48500.0
2014-04-24 11:30:00,35.75,35.85,35.68,35.73,28000.0,35.75,35.85,35.68,35.73,28000.0
2014-04-24 12:00:00,35.73,35.98,35.53,35.98,72700.0,35.73,35.98,35.53,35.98,72700.0
2014-04-24 12:30:00,35.98,35.98,35.62,35.9,22200.0,35.98,35.98,35.62,35.9,22200.0
2014-04-24 13:00:00,35.9,35.91,35.68,35.74,47200.0,35.9,35.91,35.68,35.74,47200.0
2014-04-24 13:30:00,35.74,35.74,35.48,35.51,62700.0,35.74,35.74,35.48,35.51,62700.0
2014-04-24 14:00:00,35.54,35.83,35.53,35.81,97800.0,35.54,35.83,35.53,35.81,97800.0
2014-04-24 14:30:00,35.8,35.97,35.7,35.79,50400.0,35.8,35.97,35.7,35.79,50400.0
2014-04-24 15:00:00,35.79,36.24,35.79,36.15,80200.0,35.79,36.24,35.79,36.15,80200.0
2014-04-24 15:30:00,36.14,36.24,36.07,36.2,140000.0,36.14,36.24,36.07,36.2,140000.0
2014-04-25 09:30:00,35.89,36.1,35.69,35.87,101900.0,35.89,36.1,35.69,35.87,101900.0
2014-04-25 10:00:00,35.89,35.92,35.73,35.76,73700.0,35.89,35.92,35.73,35.76,73700.0
2014-04-25 10:30:00,35.74,35.76,35.57,35.65,94200.0,35.74,35.76,35.57,35.65,94200.0
2014-04-25 11:00:00,35.64,35.65,35.35,35.55,74700.0,35.64,35.65,35.35,35.55,74700.0
2014-04-25 11:30:00,35.59,35.6,35.5,35.55,53000.0,35.59,35.6,35.5,35.55,53000.0
2014-04-25 12:00:00,35.55,35.64,35.5,35.55,37400.0,35.55,35.64,35.5,35.55,37400.0
2014-04-25 12:30:00,35.55,35.57,35.4,35.41,40200.0,35.55,35.57,35.4,35.41,40200.0
2014-04-25 13:00:00,35.41,35.44,35.12,35.27,37100.0,35.41,35.44,35.12,35.27,37100.0
2014-04-25 13:30:00,35.25,35.39,35.23,35.3,37600.0,35.25,35.39,35.23,35.3,37600.0
2014-04-25 14:00:00,35.3,35.31,35.08,35.12,31600.0,35.3,35.31,35.08,35.12,31600.0
2014-04-25 14:30:00,35.11,35.33,35.02,35.26,42400.0,35.11,35.33,35.02,35.26,42400.0
2014-04-25 15:00:00,35.25,35.36,35.25,35.26,46500.0,35.25,35.36,35.25,35.26,46500.0
2014-04-25 15:30:00,35.26,35.3,35.16,35.16,157800.0,35.26,35.3,35.16,35.16,157800.0
2014-04-28 09:30:00,35.36,35.37,34.58,34.9,52200.0,35.36,35.37,34.58,34.9,52200.0
2014-04-28 10:00:00,34.91,35.1,34.71,34.8,34000.0,34.91,35.1,34.71,34.8,34000.0
2014-04-28 10:30:00,34.86,34.86,34.56,34.6,58000.0,34.86,34.86,34.56,34.6,58000.0
2014-04-28 11:00:00,34.6,34.65,34.26,34.29,94000.0,34.6,34.65,34.26,34.29,94000.0
2014-04-28 11:30:00,34.29,34.37,34.01,34.05,100700.0,34.29,34.37,34.01,34.05,100700.0
2014-04-28 12:00:00,34.05,34.23,34.01,34.17,44400.0,34.05,34.23,34.01,34.17,44400.0
2014-04-28 12:30:00,34.11,34.21,34.02,34.07,41500.0,34.11,34.21,34.02,34.07,41500.0
2014-04-28 13:00:00,34.07,34.08,33.67,33.88,52700.0,34.07,34.08,33.67,33.88,52700.0
2014-04-28 13:30:00,33.85,33.97,33.73,33.87,32200.0,33.85,33.97,33.73,33.87,32200.0
2014-04-28 14:00:00,33.85,34.3,33.76,34.3,126000.0,33.85,34.3,33.76,34.3,126000.0
2014-04-28 14:30:00,34.29,34.53,34.16,34.49,114800.0,34.29,34.53,34.16,34.49,114800.0
2014-04-28 15:00:00,34.46,34.82,34.46,34.67,120700.0,34.46,34.82,34.46,34.67,120700.0
2014-04-28 15:30:00,34.68,34.72,34.48,34.48,187400.0,34.68,34.72,34.48,34.48,187400.0
2014-04-29 09:30:00,34.6,34.79,34.26,34.66,78000.0,34.6,34.79,34.26,34.66,78000.0
2014-04-29 10:00:00,34.67,34.75,34.54,34.75,133500.0,34.67,34.75,34.54,34.75,133500.0
2014-04-29 10:30:00,34.7,35.12,34.7,34.97,118600.0,34.7,35.12,34.7,34.97,118600.0
2014-04-29 11:00:00,34.93,34.99,34.73,34.89,80000.0,34.93,34.99,34.73,34.89,80000.0
2014-04-29 11:30:00,34.88,34.91,34.67,34.76,21400.0,34.88,34.91,34.67,34.76,21400.0
2014-04-29 12:00:00,34.75,34.92,34.69,34.79,19500.0,34.75,34.92,34.69,34.79,19500.0
2014-04-29 12:30:00,34.79,35.1,34.77,35.08,81500.0,34.79,35.1,34.77,35.08,81500.0
2014-04-29 13:00:00,35.06,35.11,34.97,35.0,44600.0,35.06,35.11,34.97,35.0,44600.0
2014-04-29 13:30:00,34.96,35.04,34.83,34.91,26800.0,34.96,35.04,34.83,34.91,26800.0
2014-04-29 14:00:00,34.92,34.96,34.78,34.78,21500.0,34.92,34.96,34.78,34.78,21500.0
2014-04-29 14:30:00,34.78,35.01,34.77,34.96,40600.0,34.78,35.01,34.77,34.96,40600.0
2014-04-29 15:00:00,34.95,35.14,34.93,35.11,55400.0,34.95,35.14,34.93,35.11,55400.0
2014-04-29 15:30:00,35.11,35.12,34.83,34.9,132000.0,35.11,35.12,34.83,34.9,132000.0
2014-04-30 09:30:00,34.69,34.9,34.37,34.68,33200.0,34.69,34.9,34.37,34.68,33200.0
2014-04-30 10:00:00,34.67,34.91,34.47,34.86,43200.0,34.67,34.91,34.47,34.86,43200.0
2014-04-30 10:30:00,34.89,35.07,34.84,35.04,12100.0,34.89,35.07,34.84,35.04,12100.0
2014-04-30 11:00:00,34.94,34.95,34.81,34.88,37400.0,34.94,34.95,34.81,34.88,37400.0
2014-04-30 11:30:00,34.91,34.92,34.69,34.7,17300.0,34.91,34.92,34.69,34.7,17300.0
2014-04-30 12:00:00,34.71,34.93,34.71,34.89,8200.0,34.71,34.93,34.71,34.89,8200.0
2014-04-30 12:30:00,34.89,35.07,34.81,35.05,17200.0,34.89,35.07,34.81,35.05,17200.0
2014-04-30 13:00:00,35.07,35.13,35.06,35.12,7400.0,35.07,35.13,35.06,35.12,7400.0
2014-04-30 13:30:00,35.07,35.13,35.02,35.1,18300.0,35.07,35.13,35.02,35.1,18300.0
2014-04-30 14:00:00,35.07,35.17,34.94,35.14,20700.0,35.07,35.17,34.94,35.14,20700.0
2014-04-30 14:30:00,35.14,35.38,35.08,35.34,29900.0,35.14,35.38,35.08,35.34,29900.0
2014-04-30 15:00:00,35.34,35.4,35.2,35.38,32800.0,35.34,35.4,35.2,35.38,32800.0
2014-04-30 15:30:00,35.38,35.44,35.25,35.37,106300.0,35.38,35.44,35.25,35.37,106300.0
2014-05-01 09:30:00,35.45,35.45,34.93,35.2,49800.0,35.45,35.45,34.93,35.2,49800.0
2014-05-01 10:00:00,35.2,35.48,35.11,35.34,68800.0,35.2,35.48,35.11,35.34,68800.0
2014-05-01 10:30:00,35.42,35.71,35.38,35.56,28800.0,35.42,35.71,35.38,35.56,28800.0
2014-05-01 11:00:00,35.56,35.75,35.44,35.68,31800.0,35.56,35.75,35.44,35.68,31800.0
2014-05-01 11:30:00,35.74,36.0,35.73,35.79,36300.0,35.74,36.0,35.73,35.79,36300.0
2014-05-01 12:00:00,35.75,35.97,35.75,35.93,23000.0,35.75,35.97,35.75,35.93,23000.0
2014-05-01 12:30:00,35.95,35.95,35.54,35.6,32500.0,35.95,35.95,35.54,35.6,32500.0
2014-05-01 13:00:00,35.6,35.66,35.41,35.45,30500.0,35.6,35.66,35.41,35.45,30500.0
2014-05-01 13:30:00,35.44,35.5,35.09,35.15,26700.0,35.44,35.5,35.09,35.15,26700.0
2014-05-01 14:00:00,35.16,35.45,35.16,35.43,51300.0,35.16,35.45,35.16,35.43,51300.0
2014-05-01 14:30:00,35.43,35.5,35.27,35.39,60400.0,35.43,35.5,35.27,35.39,60400.0
2014-05-01 15:00:00,35.38,35.44,35.28,35.28,68200.0,35.38,35.44,35.28,35.28,68200.0
2014-05-01 15:30:00,35.28,35.48,35.24,35.46,103100.0,35.28,35.48,35.24,35.46,103100.0
2014-05-02 09:30:00,35.55,35.75,35.4,35.53,26300.0,35.55,35.75,35.4,35.53,26300.0
2014-05-02 10:00:00,35.46,36.0,35.46,35.9,42400.0,35.46,36.0,35.46,35.9,42400.0
2014-05-02 10:30:00,35.86,36.02,35.46,35.69,44800.0,35.86,36.02,35.46,35.69,44800.0
2014-05-02 11:00:00,35.65,35.85,35.6,35.62,30800.0,35.65,35.85,35.6,35.62,30800.0
2014-05-02 11:30:00,35.61,35.8,35.57,35.77,30800.0,35.61,35.8,35.57,35.77,30800.0
2014-05-02 12:00:00,35.72,35.77,35.64,35.7,15300.0,35.72,35.77,35.64,35.7,15300.0
2014-05-02 12:30:00,35.71,35.81,35.57,35.57,27700.0,35.71,35.81,35.57,35.57,27700.0
2014-05-02 13:00:00,35.57,35.62,35.4,35.43,26300.0,35.57,35.62,35.4,35.43,26300.0
2014-05-02 13:30:00,35.39,35.51,35.32,35.39,30400.0,35.39,35.51,35.32,35.39,30400.0
2014-05-02 14:00:00,35.39,35.57,35.32,35.39,59400.0,35.39,35.57,35.32,35.39,59400.0
2014-05-02 14:30:00,35.4,35.49,35.32,35.37,44900.0,35.4,35.49,35.32,35.37,44900.0
2014-05-02 15:00:00,35.37,35.52,35.23,35.24,86900.0,35.37,35.52,35.23,35.24,86900.0
2014-05-02 15:30:00,35.24,35.32,35.18,35.23,98000.0,35.24,35.32,35.18,35.23,98000.0
2014-05-05 09:30:00,35.15,35.39,34.63,35.31,50900.0,35.15,35.39,34.63,35.31,50900.0
2014-05-05 10:00:00,35.35,35.54,35.23,35.41,32400.0,35.35,35.54,35.23,35.41,32400.0
2014-05-05 10:30:00,35.41,35.72,35.38,35.56,35300.0,35.41,35.72,35.38,35.56,35300.0
2014-05-05 11:00:00,35.56,35.57,35.44,35.53,27500.0,35.56,35.57,35.44,35.53,27500.0
2014-05-05 11:30:00,35.53,35.67,35.42,35.5,31700.0,35.53,35.67,35.42,35.5,31700.0
2014-05-05 12:00:00,35.52,35.64,35.5,35.5,16000.0,35.52,35.64,35.5,35.5,16000.0
2014-05-05 12:30:00,35.48,35.52,35.38,35.39,23400.0,35.48,35.52,35.38,35.39,23400.0
2014-05-05 13:00:00,35.37,35.45,35.29,35.32,24300.0,35.37,35.45,35.29,35.32,24300.0
2014-05-05 13:30:00,35.32,35.38,35.28,35.3,35500.0,35.32,35.38,35.28,35.3,35500.0
2014-05-05 14:00:00,35.32,35.41,35.31,35.34,33600.0,35.32,35.41,35.31,35.34,33600.0
2014-05-05 14:30:00,35.34,35.54,35.29,35.51,31100.0,35.34,35.54,35.29,35.51,31100.0
2014-05-05 15:00:00,35.51,35.52,35.38,35.42,38300.0,35.51,35.52,35.38,35.42,38300.0
2014-05-05 15:30:00,35.42,35.51,35.39,35.4,80600.0,35.42,35.51,35.39,35.4,80600.0
2014-05-06 09:30:00,35.25,35.53,34.98,35.52,55200.0,35.25,35.53,34.98,35.52,55200.0
2014-05-06 10:00:00,35.54,35.62,35.35,35.6,41100.0,35.54,35.62,35.35,35.6,41100.0
2014-05-06 10:30:00,35.64,35.75,35.4,35.4,61500.0,35.64,35.75,35.4,35.4,61500.0
2014-05-06 11:00:00,35.4,35.48,35.3,35.34,112100.0,35.4,35.48,35.3,35.34,112100.0
2014-05-06 11:30:00,35.34,35.37,35.24,35.37,28200.0,35.34,35.37,35.24,35.37,28200.0
2014-05-06 12:00:00,35.34,35.39,35.25,35.29,22800.0,35.34,35.39,35.25,35.29,22800.0
2014-05-06 12:30:00,35.27,35.36,35.25,35.29,17100.0,35.27,35.36,35.25,35.29,17100.0
2014-05-06 13:00:00,35.31,35.31,35.12,35.14,24400.0,35.31,35.31,35.12,35.14,24400.0
2014-05-06 13:30:00,35.15,35.29,34.97,34.97,23100.0,35.15,35.29,34.97,34.97,23100.0
2014-05-06 14:00:00,34.96,35.08,34.83,35.02,52500.0,34.96,35.08,34.83,35.02,52500.0
2014-05-06 14:30:00,35.01,35.06,34.95,35.0,35400.0,35.01,35.06,34.95,35.0,35400.0
2014-05-06 15:00:00,35.0,35.09,34.96,35.04,60600.0,35.0,35.09,34.96,35.04,60600.0
2014-05-06 15:30:00,35.04,35.05,34.82,34.83,109900.0,35.04,35.05,34.82,34.83,109900.0
2014-05-07 09:30:00,34.91,34.95,34.41,34.47,34800.0,34.91,34.95,34.41,34.47,34800.0
2014-05-07 10:00:00,34.48,34.64,34.36,34.52,68100.0,34.48,34.64,34.36,34.52,68100.0
2014-05-07 10:30:00,34.5,34.73,34.48,34.65,91800.0,34.5,34.73,34.48,34.65,91800.0
2014-05-07 11:00:00,34.58,34.78,34.5,34.61,33200.0,34.58,34.78,34.5,34.61,33200.0
2014-05-07 11:30:00,34.62,34.98,34.59,34.86,23100.0,34.62,34.98,34.59,34.86,23100.0
2014-05-07 12:00:00,34.85,34.85,34.57,34.68,15200.0,34.85,34.85,34.57,34.68,15200.0
2014-05-07 12:30:00,34.64,34.64,34.33,34.33,18600.0,34.64,34.64,34.33,34.33,18600.0
2014-05-07 13:00:00,34.34,34.66,34.24,34.57,22100.0,34.34,34.66,34.24,34.57,22100.0
2014-05-07 13:30:00,34.58,34.75,34.39,34.39,16500.0,34.58,34.75,34.39,34.39,16500.0
2014-05-07 14:00:00,34.42,34.68,34.36,34.68,11000.0,34.42,34.68,34.36,34.68,11000.0
2014-05-07 14:30:00,34.7,34.78,34.64,34.74,16600.0,34.7,34.78,34.64,34.74,16600.0
2014-05-07 15:00:00,34.75,34.77,34.64,34.69,45100.0,34.75,34.77,34.64,34.69,45100.0
2014-05-07 15:30:00,34.68,34.96,34.65,34.93,90600.0,34.68,34.96,34.65,34.93,90600.0
2014-05-08 09:30:00,34.77,35.2,34.56,35.18,33900.0,34.77,35.2,34.56,35.18,33900.0
2014-05-08 10:00:00,35.17,36.02,35.12,35.65,89400.0,35.17,36.02,35.12,35.65,89400.0
2014-05-08 10:30:00,35.64,35.66,35.46,35.57,20800.0,35.64,35.66,35.46,35.57,20800.0
2014-05-08 11:00:00,35.57,35.8,35.5,35.72,20200.0,35.57,35.8,35.5,35.72,20200.0
2014-05-08 11:30:00,35.74,35.85,35.7,35.7,17200.0,35.74,35.85,35.7,35.7,17200.0
2014-05-08 12:00:00,35.67,35.7,35.5,35.62,8000.0,35.67,35.7,35.5,35.62,8000.0
2014-05-08 12:30:00,35.65,35.71,35.22,35.36,16900.0,35.65,35.71,35.22,35.36,16900.0
2014-05-08 13:00:00,35.37,35.52,35.21,35.25,15000.0,35.37,35.52,35.21,35.25,15000.0
2014-05-08 13:30:00,35.27,35.3,35.13,35.17,15800.0,35.27,35.3,35.13,35.17,15800.0
2014-05-08 14:00:00,35.17,35.2,34.98,35.17,15400.0,35.17,35.2,34.98,35.17,15400.0
2014-05-08 14:30:00,35.13,35.15,34.75,34.86,24000.0,35.13,35.15,34.75,34.86,24000.0
2014-05-08 15:00:00,34.86,35.02,34.73,35.0,39200.0,34.86,35.02,34.73,35.0,39200.0
2014-05-08 15:30:00,34.99,35.0,34.73,34.76,136600.0,34.99,35.0,34.73,34.76,136600.0
2014-05-09 09:30:00,34.72,35.08,34.65,34.85,53000.0,34.72,35.08,34.65,34.85,53000.0
2014-05-09 10:00:00,34.79,35.2,34.7,34.88,27100.0,34.79,35.2,34.7,34.88,27100.0
2014-05-09 10:30:00,34.9,34.92,34.62,34.64,28500.0,34.9,34.92,34.62,34.64,28500.0
2014-05-09 11:00:00,34.64,34.66,34.43,34.57,34900.0,34.64,34.66,34.43,34.57,34900.0
2014-05-09 11:30:00,34.59,34.99,34.59,34.96,21200.0,34.59,34.99,34.59,34.96,21200.0
2014-05-09 12:00:00,34.96,35.01,34.86,34.9,13800.0,34.96,35.01,34.86,34.9,13800.0
2014-05-09 12:30:00,34.89,35.3,34.89,35.05,25500.0,34.89,35.3,34.89,35.05,25500.0
2014-05-09 13:00:00,35.08,35.17,35.0,35.03,13500.0,35.08,35.17,35.0,35.03,13500.0
2014-05-09 13:30:00,35.05,35.08,34.83,34.83,18500.0,35.05,35.08,34.83,34.83,18500.0
2014-05-09 14:00:00,34.83,34.94,34.77,34.82,30100.0,34.83,34.94,34.77,34.82,30100.0
2014-05-09 14:30:00,34.83,34.93,34.81,34.89,30800.0,34.83,34.93,34.81,34.89,30800.0
2014-05-09 15:00:00,34.89,35.0,34.8,34.86,39900.0,34.89,35.0,34.8,34.86,39900.0
2014-05-09 15:30:00,34.87,35.03,34.82,35.02,93900.0,34.87,35.03,34.82,35.02,93900.0
2014-05-12 09:30:00,35.22,35.84,35.09,35.68,34700.0,35.22,35.84,35.09,35.68,34700.0
2014-05-12 10:00:00,35.68,36.15,35.65,36.11,37200.0,35.68,36.15,35.65,36.11,37200.0
2014-05-12 10:30:00,36.11,36.2,36.08,36.19,43400.0,36.11,36.2,36.08,36.19,43400.0
2014-05-12 11:00:00,36.2,36.4,36.2,36.28,40200.0,36.2,36.4,36.2,36.28,40200.0
2014-05-12 11:30:00,36.28,36.36,36.13,36.15,18700.0,36.28,36.36,36.13,36.15,18700.0
2014-05-12 12:00:00,36.16,36.26,36.13,36.19,11500.0,36.16,36.26,36.13,36.19,11500.0
2014-05-12 12:30:00,36.17,36.25,36.15,36.18,9900.0,36.17,36.25,36.15,36.18,9900.0
2014-05-12 13:00:00,36.14,36.2,36.11,36.17,18800.0,36.14,36.2,36.11,36.17,18800.0
2014-05-12 13:30:00,36.17,36.29,36.16,36.27,10500.0,36.17,36.29,36.16,36.27,10500.0
2014-05-12 14:00:00,36.29,36.35,36.21,36.32,28600.0,36.29,36.35,36.21,36.32,28600.0
2014-05-12 14:30:00,36.32,36.5,36.31,36.5,29100.0,36.32,36.5,36.31,36.5,29100.0
2014-05-12 15:00:00,36.5,36.54,36.4,36.44,33700.0,36.5,36.54,36.4,36.44,33700.0
2014-05-12 15:30:00,36.43,36.49,36.31,36.31,83700.0,36.43,36.49,36.31,36.31,83700.0
2014-05-13 09:30:00,36.16,36.2,35.82,35.89,28400.0,36.16,36.2,35.82,35.89,28400.0
2014-05-13 10:00:00,35.88,36.11,35.87,36.06,76900.0,35.88,36.11,35.87,36.06,76900.0
2014-05-13 10:30:00,36.07,36.28,36.01,36.01,21200.0,36.07,36.28,36.01,36.01,21200.0
2014-05-13 11:00:00,36.01,36.04,35.73,35.87,27600.0,36.01,36.04,35.73,35.87,27600.0
2014-05-13 11:30:00,35.89,35.92,35.63,35.69,22900.0,35.89,35.92,35.63,35.69,22900.0
2014-05-13 12:00:00,35.74,35.78,35.55,35.59,28300.0,35.74,35.78,35.55,35.59,28300.0
2014-05-13 12:30:00,35.59,35.73,35.49,35.59,23100.0,35.59,35.73,35.49,35.59,23100.0
2014-05-13 13:00:00,35.62,35.68,35.58,35.64,17500.0,35.62,35.68,35.58,35.64,17500.0
2014-05-13 13:30:00,35.64,35.64,35.48,35.52,17400.0,35.64,35.64,35.48,35.52,17400.0
2014-05-13 14:00:00,35.53,35.73,35.52,35.69,31300.0,35.53,35.73,35.52,35.69,31300.0
2014-05-13 14:30:00,35.69,35.83,35.63,35.67,28100.0,35.69,35.83,35.63,35.67,28100.0
2014-05-13 15:00:00,35.66,35.7,35.49,35.55,60800.0,35.66,35.7,35.49,35.55,60800.0
2014-05-13 15:30:00,35.55,35.57,35.48,35.51,84400.0,35.55,35.57,35.48,35.51,84400.0
2014-05-14 09:30:00,35.32,35.69,35.19,35.49,59300.0,35.32,35.69,35.19,35.49,59300.0
2014-05-14 10:00:00,35.49,35.74,35.2,35.49,51400.0,35.49,35.74,35.2,35.49,51400.0
2014-05-14 10:30:00,35.5,35.54,35.28,35.39,29200.0,35.5,35.54,35.28,35.39,29200.0
2014-05-14 11:00:00,35.37,35.4,35.24,35.34,30600.0,35.37,35.4,35.24,35.34,30600.0
2014-05-14 11:30:00,35.35,35.52,35.2,35.24,34400.0,35.35,35.52,35.2,35.24,34400.0
2014-05-14 12:00:00,35.27,35.43,35.27,35.38,12600.0,35.27,35.43,35.27,35.38,12600.0
2014-05-14 12:30:00,35.37,35.49,35.3,35.4,17700.0,35.37,35.49,35.3,35.4,17700.0
2014-05-14 13:00:00,35.38,35.5,35.37,35.4,18200.0,35.38,35.5,35.37,35.4,18200.0
2014-05-14 13:30:00,35.4,35.51,35.36,35.47,21400.0,35.4,35.51,35.36,35.47,21400.0
2014-05-14 14:00:00,35.47,35.49,35.36,35.48,44400.0,35.47,35.49,35.36,35.48,44400.0
2014-05-14 14:30:00,35.48,35.52,35.19,35.21,44800.0,35.48,35.52,35.19,35.21,44800.0
2014-05-14 15:00:00,35.24,35.27,35.12,35.2,40600.0,35.24,35.27,35.12,35.2,40600.0
2014-05-14 15:30:00,35.21,35.21,35.01,35.11,85600.0,35.21,35.21,35.01,35.11,85600.0
2014-05-15 09:30:00,35.08,35.15,34.43,34.63,38100.0,35.08,35.15,34.43,34.63,38100.0
2014-05-15 10:00:00,34.66,34.67,34.32,34.54,25900.0,34.66,34.67,34.32,34.54,25900.0
2014-05-15 10:30:00,34.62,34.72,34.48,34.61,34500.0,34.62,34.72,34.48,34.61,34500.0
2014-05-15 11:00:00,34.62,34.66,34.5,34.55,38900.0,34.62,34.66,34.5,34.55,38900.0
2014-05-15 11:30:00,34.55,34.68,34.48,34.48,27300.0,34.55,34.68,34.48,34.48,27300.0
2014-05-15 12:00:00,34.48,34.66,34.45,34.59,19100.0,34.48,34.66,34.45,34.59,19100.0
2014-05-15 12:30:00,34.59,34.73,34.59,34.72,16700.0,34.59,34.73,34.59,34.72,16700.0
2014-05-15 13:00:00,34.69,34.73,34.62,34.7,10200.0,34.69,34.73,34.62,34.7,10200.0
2014-05-15 13:30:00,34.71,34.89,34.67,34.88,17000.0,34.71,34.89,34.67,34.88,17000.0
2014-05-15 14:00:00,34.88,35.0,34.81,34.94,35400.0,34.88,35.0,34.81,34.94,35400.0
2014-05-15 14:30:00,34.94,35.05,34.94,34.95,56300.0,34.94,35.05,34.94,34.95,56300.0
2014-05-15 15:00:00,34.99,35.02,34.9,34.97,46800.0,34.99,35.02,34.9,34.97,46800.0
2014-05-15 15:30:00,34.97,35.07,34.83,34.9,144100.0,34.97,35.07,34.83,34.9,144100.0
2014-05-16 09:30:00,34.73,35.03,34.65,35.0,79100.0,34.73,35.03,34.65,35.0,79100.0
2014-05-16 10:00:00,35.02,35.06,34.63,34.66,30700.0,35.02,35.06,34.63,34.66,30700.0
2014-05-16 10:30:00,34.7,34.94,34.69,34.87,32700.0,34.7,34.94,34.69,34.87,32700.0
2014-05-16 11:00:00,34.86,35.1,34.86,35.01,18900.0,34.86,35.1,34.86,35.01,18900.0
2014-05-16 11:30:00,35.01,35.09,34.86,34.96,12100.0,35.01,35.09,34.86,34.96,12100.0
2014-05-16 12:00:00,34.96,34.98,34.85,34.89,9500.0,34.96,34.98,34.85,34.89,9500.0
2014-05-16 12:30:00,34.9,35.0,34.84,35.0,22300.0,34.9,35.0,34.84,35.0,22300.0
2014-05-16 13:00:00,34.99,35.18,34.84,35.05,22700.0,34.99,35.18,34.84,35.05,22700.0
2014-05-16 13:30:00,35.04,35.23,35.04,35.17,24800.0,35.04,35.23,35.04,35.17,24800.0
2014-05-16 14:00:00,35.15,35.31,35.11,35.31,30300.0,35.15,35.31,35.11,35.31,30300.0
2014-05-16 14:30:00,35.31,35.53,35.29,35.53,33800.0,35.31,35.53,35.29,35.53,33800.0
2014-05-16 15:00:00,35.54,35.77,35.54,35.72,61300.0,35.54,35.77,35.54,35.72,61300.0
2014-05-16 15:30:00,35.73,35.88,35.71,35.88,113400.0,35.73,35.88,35.71,35.88,113400.0
2014-05-19 09:30:00,35.62,36.15,35.62,35.89,48600.0,35.62,36.15,35.62,35.89,48600.0
2014-05-19 10:00:00,35.96,36.33,35.9,36.29,23600.0,35.96,36.33,35.9,36.29,23600.0
2014-05-19 10:30:00,36.3,36.6,36.26,36.56,43800.0,36.3,36.6,36.26,36.56,43800.0
2014-05-19 11:00:00,36.55,36.59,36.31,36.32,51500.0,36.55,36.59,36.31,36.32,51500.0
2014-05-19 11:30:00,36.32,36.36,36.29,36.3,29000.0,36.32,36.36,36.29,36.3,29000.0
2014-05-19 12:00:00,36.3,36.39,36.28,36.28,69000.0,36.3,36.39,36.28,36.28,69000.0
2014-05-19 12:30:00,36.28,36.32,36.24,36.24,36800.0,36.28,36.32,36.24,36.24,36800.0
2014-05-19 13:00:00,36.27,36.29,36.13,36.2,30000.0,36.27,36.29,36.13,36.2,30000.0
2014-05-19 13:30:00,36.2,36.33,36.1,36.33,34300.0,36.2,36.33,36.1,36.33,34300.0
2014-05-19 14:00:00,36.34,36.4,36.28,36.35,22300.0,36.34,36.4,36.28,36.35,22300.0
2014-05-19 14:30:00,36.35,36.4,36.28,36.3,23900.0,36.35,36.4,36.28,36.3,23900.0
2014-05-19 15:00:00,36.3,36.3,36.15,36.18,43200.0,36.3,36.3,36.15,36.18,43200.0
2014-05-19 15:30:00,36.19,36.44,36.19,36.38,87600.0,36.19,36.44,36.19,36.38,87600.0
2014-05-20 09:30:00,36.16,36.25,35.61,35.62,51400.0,36.16,36.25,35.61,35.62,51400.0
2014-05-20 10:00:00,35.62,35.87,35.62,35.7,54200.0,35.62,35.87,35.62,35.7,54200.0
2014-05-20 10:30:00,35.72,36.02,35.7,36.02,52000.0,35.72,36.02,35.7,36.02,52000.0
2014-05-20 11:00:00,36.02,36.02,35.84,35.93,31200.0,36.02,36.02,35.84,35.93,31200.0
2014-05-20 11:30:00,35.91,36.27,35.91,36.07,22700.0,35.91,36.27,35.91,36.07,22700.0
2014-05-20 12:00:00,35.99,35.99,35.71,35.71,66300.0,35.99,35.99,35.71,35.71,66300.0
2014-05-20 12:30:00,35.73,35.77,35.62,35.65,20300.0,35.73,35.77,35.62,35.65,20300.0
2014-05-20 13:00:00,35.61,35.69,35.4,35.51,30700.0,35.61,35.69,35.4,35.51,30700.0
2014-05-20 13:30:00,35.49,35.53,35.33,35.42,24200.0,35.49,35.53,35.33,35.42,24200.0
2014-05-20 14:00:00,35.45,35.63,35.45,35.5,24700.0,35.45,35.63,35.45,35.5,24700.0
2014-05-20 14:30:00,35.5,35.56,35.45,35.49,17400.0,35.5,35.56,35.45,35.49,17400.0
2014-05-20 15:00:00,35.54,35.72,35.54,35.68,31900.0,35.54,35.72,35.54,35.68,31900.0
2014-05-20 15:30:00,35.68,35.87,35.65,35.76,102800.0,35.68,35.87,35.65,35.76,102800.0
2014-05-21 09:30:00,35.83,35.88,35.52,35.77,19300.0,35.83,35.88,35.52,35.77,19300.0
2014-05-21 10:00:00,35.8,35.85,35.68,35.83,16100.0,35.8,35.85,35.68,35.83,16100.0
2014-05-21 10:30:00,35.87,35.98,35.73,35.75,18700.0,35.87,35.98,35.73,35.75,18700.0
2014-05-21 11:00:00,35.75,35.86,35.61,35.61,18400.0,35.75,35.86,35.61,35.61,18400.0
2014-05-21 11:30:00,35.62,35.76,35.56,35.65,20600.0,35.62,35.76,35.56,35.65,20600.0
2014-05-21 12:00:00,35.65,35.85,35.61,35.85,9600.0,35.65,35.85,35.61,35.85,9600.0
2014-05-21 12:30:00,35.87,35.89,35.82,35.87,11300.0,35.87,35.89,35.82,35.87,11300.0
2014-05-21 13:00:00,35.88,35.98,35.88,35.94,15000.0,35.88,35.98,35.88,35.94,15000.0
2014-05-21 13:30:00,35.95,35.98,35.93,35.96,7900.0,35.95,35.98,35.93,35.96,7900.0
2014-05-21 14:00:00,35.96,36.08,35.8,35.95,25700.0,35.96,36.08,35.8,35.95,25700.0
2014-05-21 14:30:00,35.98,36.12,35.98,36.11,29400.0,35.98,36.12,35.98,36.11,29400.0
2014-05-21 15:00:00,36.11,36.15,36.05,36.09,20900.0,36.11,36.15,36.05,36.09,20900.0
2014-05-21 15:30:00,36.1,36.1,35.94,35.95,62900.0,36.1,36.1,35.94,35.95,62900.0
2014-05-22 09:30:00,35.98,36.36,35.76,36.3,31400.0,35.98,36.36,35.76,36.3,31400.0
2014-05-22 10:00:00,36.28,36.31,35.92,36.18,34000.0,36.28,36.31,35.92,36.18,34000.0
2014-05-22 10:30:00,36.18,36.51,36.18,36.46,17800.0,36.18,36.51,36.18,36.46,17800.0
2014-05-22 11:00:00,36.45,36.61,36.45,36.55,20700.0,36.45,36.61,36.45,36.55,20700.0
2014-05-22 11:30:00,36.54,36.62,36.54,36.6,26200.0,36.54,36.62,36.54,36.6,26200.0
2014-05-22 12:00:00,36.6,36.6,36.41,36.48,13600.0,36.6,36.6,36.41,36.48,13600.0
2014-05-22 12:30:00,36.43,36.52,36.43,36.51,22700.0,36.43,36.52,36.43,36.51,22700.0
2014-05-22 13:00:00,36.51,36.59,36.5,36.59,10300.0,36.51,36.59,36.5,36.59,10300.0
2014-05-22 13:30:00,36.6,36.64,36.55,36.6,16800.0,36.6,36.64,36.55,36.6,16800.0
2014-05-22 14:00:00,36.62,36.62,36.48,36.5,45100.0,36.62,36.62,36.48,36.5,45100.0
2014-05-22 14:30:00,36.55,36.58,36.42,36.52,24700.0,36.55,36.58,36.42,36.52,24700.0
2014-05-22 15:00:00,36.5,36.52,36.31,36.47,36100.0,36.5,36.52,36.31,36.47,36100.0
2014-05-22 15:30:00,36.47,36.5,36.29,36.39,58700.0,36.47,36.5,36.29,36.39,58700.0
2014-05-23 09:30:00,36.44,36.54,36.18,36.53,29600.0,36.44,36.54,36.18,36.53,29600.0
2014-05-23 10:00:00,36.55,36.7,36.5,36.62,47200.0,36.55,36.7,36.5,36.62,47200.0
2014-05-23 10:30:00,36.59,36.83,36.59,36.72,39600.0,36.59,36.83,36.59,36.72,39600.0
2014-05-23 11:00:00,36.72,36.86,36.7,36.83,39700.0,36.72,36.86,36.7,36.83,39700.0
2014-05-23 11:30:00,36.83,36.87,36.76,36.79,20900.0,36.83,36.87,36.76,36.79,20900.0
2014-05-23 12:00:00,36.79,37.0,36.74,36.82,61600.0,36.79,37.0,36.74,36.82,61600.0
2014-05-23 12:30:00,36.82,36.84,36.71,36.72,26200.0,36.82,36.84,36.71,36.72,26200.0
2014-05-23 13:00:00,36.72,36.72,36.59,36.67,11300.0,36.72,36.72,36.59,36.67,11300.0
2014-05-23 13:30:00,36.68,36.7,36.63,36.66,17800.0,36.68,36.7,36.63,36.66,17800.0
2014-05-23 14:00:00,36.66,36.72,36.65,36.7,37800.0,36.66,36.72,36.65,36.7,37800.0
2014-05-23 14:30:00,36.7,36.71,36.65,36.69,76600.0,36.7,36.71,36.65,36.69,76600.0
2014-05-23 15:00:00,36.69,36.9,36.69,36.87,31800.0,36.69,36.9,36.69,36.87,31800.0
2014-05-23 15:30:00,36.88,36.88,36.79,36.82,76900.0,36.88,36.88,36.79,36.82,76900.0
2014-05-27 09:30:00,36.96,37.37,36.93,37.26,34300.0,36.96,37.37,36.93,37.26,34300.0
2014-05-27 10:00:00,37.27,37.45,37.24,37.41,32200.0,37.27,37.45,37.24,37.41,32200.0
2014-05-27 10:30:00,37.41,37.61,37.36,37.51,22100.0,37.41,37.61,37.36,37.51,22100.0
2014-05-27 11:00:00,37.51,37.55,37.21,37.21,35700.0,37.51,37.55,37.21,37.21,35700.0
2014-05-27 11:30:00,37.24,37.29,37.13,37.14,41000.0,37.24,37.29,37.13,37.14,41000.0
2014-05-27 12:00:00,37.15,37.15,36.91,36.97,43100.0,37.15,37.15,36.91,36.97,43100.0
2014-05-27 12:30:00,36.96,36.99,36.84,36.84,20100.0,36.96,36.99,36.84,36.84,20100.0
2014-05-27 13:00:00,36.85,36.93,36.75,36.85,23000.0,36.85,36.93,36.75,36.85,23000.0
2014-05-27 13:30:00,36.86,37.03,36.8,36.99,16900.0,36.86,37.03,36.8,36.99,16900.0
2014-05-27 14:00:00,36.99,37.02,36.88,36.9,28300.0,36.99,37.02,36.88,36.9,28300.0
2014-05-27 14:30:00,36.9,36.96,36.86,36.92,29100.0,36.9,36.96,36.86,36.92,29100.0
2014-05-27 15:00:00,36.94,37.09,36.92,37.06,54300.0,36.94,37.09,36.92,37.06,54300.0
2014-05-27 15:30:00,37.07,37.31,37.07,37.3,108200.0,37.07,37.31,37.07,37.3,108200.0
2014-05-28 09:30:00,37.27,37.49,36.94,36.99,57200.0,37.27,37.49,36.94,36.99,57200.0
2014-05-28 10:00:00,36.97,37.1,36.87,37.1,38100.0,36.97,37.1,36.87,37.1,38100.0
2014-05-28 10:30:00,37.11,37.11,36.89,37.07,78300.0,37.11,37.11,36.89,37.07,78300.0
2014-05-28 11:00:00,37.08,37.23,37.08,37.12,23900.0,37.08,37.23,37.08,37.12,23900.0
2014-05-28 11:30:00,37.13,37.2,36.98,36.98,30800.0,37.13,37.2,36.98,36.98,30800.0
2014-05-28 12:00:00,36.98,37.2,36.98,37.08,50100.0,36.98,37.2,36.98,37.08,50100.0
2014-05-28 12:30:00,37.07,37.14,37.01,37.1,75300.0,37.07,37.14,37.01,37.1,75300.0
2014-05-28 13:00:00,37.11,37.14,37.01,37.01,39600.0,37.11,37.14,37.01,37.01,39600.0
2014-05-28 13:30:00,37.02,37.04,36.83,36.85,43600.0,37.02,37.04,36.83,36.85,43600.0
2014-05-28 14:00:00,36.85,37.01,36.75,36.99,67900.0,36.85,37.01,36.75,36.99,67900.0
2014-05-28 14:30:00,36.99,37.2,36.98,37.1,70900.0,36.99,37.2,36.98,37.1,70900.0
2014-05-28 15:00:00,37.09,37.16,36.92,36.94,51500.0,37.09,37.16,36.92,36.94,51500.0
2014-05-28 15:30:00,36.94,36.96,36.78,36.81,143200.0,36.94,36.96,36.78,36.81,143200.0
2014-05-29 09:30:00,37.05,37.19,36.95,37.11,20000.0,37.05,37.19,36.95,37.11,20000.0
2014-05-29 10:00:00,37.08,37.13,36.91,37.01,24500.0,37.08,37.13,36.91,37.01,24500.0
2014-05-29 10:30:00,37.02,37.18,36.98,37.18,12300.0,37.02,37.18,36.98,37.18,12300.0
2014-05-29 11:00:00,37.18,37.31,37.1,37.27,15400.0,37.18,37.31,37.1,37.27,15400.0
2014-05-29 11:30:00,37.28,37.34,37.2,37.21,11400.0,37.28,37.34,37.2,37.21,11400.0
2014-05-29 12:00:00,37.2,37.26,37.14,37.15,13500.0,37.2,37.26,37.14,37.15,13500.0
2014-05-29 12:30:00,37.16,37.21,37.15,37.17,12300.0,37.16,37.21,37.15,37.17,12300.0
2014-05-29 13:00:00,37.16,37.16,37.01,37.03,7700.0,37.16,37.16,37.01,37.03,7700.0
2014-05-29 13:30:00,37.02,37.09,37.0,37.03,9200.0,37.02,37.09,37.0,37.03,9200.0
2014-05-29 14:00:00,37.02,37.07,36.99,37.07,21500.0,37.02,37.07,36.99,37.07,21500.0
2014-05-29 14:30:00,37.07,37.16,37.07,37.13,14300.0,37.07,37.16,37.07,37.13,14300.0
2014-05-29 15:00:00,37.15,37.3,37.15,37.29,28700.0,37.15,37.3,37.15,37.29,28700.0
2014-05-29 15:30:00,37.29,37.31,37.21,37.27,46500.0,37.29,37.31,37.21,37.27,46500.0
2014-05-30 09:30:00,37.26,37.26,36.75,36.77,58900.0,37.26,37.26,36.75,36.77,58900.0
2014-05-30 10:00:00,36.77,37.03,36.75,36.83,18400.0,36.77,37.03,36.75,36.83,18400.0
2014-05-30 10:30:00,36.85,36.94,36.77,36.86,22400.0,36.85,36.94,36.77,36.86,22400.0
2014-05-30 11:00:00,36.85,36.97,36.78,36.8,26900.0,36.85,36.97,36.78,36.8,26900.0
2014-05-30 11:30:00,36.79,36.85,36.69,36.74,23300.0,36.79,36.85,36.69,36.74,23300.0
2014-05-30 12:00:00,36.74,36.78,36.63,36.69,23000.0,36.74,36.78,36.63,36.69,23000.0
2014-05-30 12:30:00,36.67,36.69,36.43,36.55,23600.0,36.67,36.69,36.43,36.55,23600.0
2014-05-30 13:00:00,36.54,36.57,36.44,36.51,15500.0,36.54,36.57,36.44,36.51,15500.0
2014-05-30 13:30:00,36.5,36.55,36.4,36.54,14900.0,36.5,36.55,36.4,36.54,14900.0
2014-05-30 14:00:00,36.55,36.64,36.52,36.59,29300.0,36.55,36.64,36.52,36.59,29300.0
2014-05-30 14:30:00,36.61,36.63,36.53,36.62,27700.0,36.61,36.63,36.53,36.62,27700.0
2014-05-30 15:00:00,36.62,36.77,36.6,36.71,25100.0,36.62,36.77,36.6,36.71,25100.0
2014-05-30 15:30:00,36.74,36.89,36.72,36.8,88200.0,36.74,36.89,36.72,36.8,88200.0
2014-06-02 09:30:00,36.8,36.92,36.19,36.27,30900.0,36.8,36.92,36.19,36.27,30900.0
2014-06-02 10:00:00,36.27,36.45,36.07,36.34,39400.0,36.27,36.45,36.07,36.34,39400.0
2014-06-02 10:30:00,36.32,36.54,36.23,36.4,19200.0,36.32,36.54,36.23,36.4,19200.0
2014-06-02 11:00:00,36.43,36.7,36.42,36.7,16500.0,36.43,36.7,36.42,36.7,16500.0
2014-06-02 11:30:00,36.7,36.78,36.46,36.5,57500.0,36.7,36.78,36.46,36.5,57500.0
2014-06-02 12:00:00,36.53,36.61,36.43,36.5,11800.0,36.53,36.61,36.43,36.5,11800.0
2014-06-02 12:30:00,36.5,36.53,36.44,36.5,8700.0,36.5,36.53,36.44,36.5,8700.0
2014-06-02 13:00:00,36.54,36.57,36.37,36.44,17200.0,36.54,36.57,36.37,36.44,17200.0
2014-06-02 13:30:00,36.45,36.54,36.41,36.49,22500.0,36.45,36.54,36.41,36.49,22500.0
2014-06-02 14:00:00,36.48,36.59,36.39,36.59,23900.0,36.48,36.59,36.39,36.59,23900.0
2014-06-02 14:30:00,36.6,36.63,36.55,36.61,18400.0,36.6,36.63,36.55,36.61,18400.0
2014-06-02 15:00:00,36.61,36.63,36.53,36.63,27900.0,36.61,36.63,36.53,36.63,27900.0
2014-06-02 15:30:00,36.62,36.72,36.59,36.6,50300.0,36.62,36.72,36.59,36.6,50300.0
2014-06-03 09:30:00,36.42,36.61,36.32,36.49,21400.0,36.42,36.61,36.32,36.49,21400.0
2014-06-03 10:00:00,36.5,36.51,36.19,36.21,53900.0,36.5,36.51,36.19,36.21,53900.0
2014-06-03 10:30:00,36.21,36.28,36.03,36.16,35500.0,36.21,36.28,36.03,36.16,35500.0
2014-06-03 11:00:00,36.18,36.21,36.11,36.14,29500.0,36.18,36.21,36.11,36.14,29500.0
2014-06-03 11:30:00,36.14,36.14,35.92,35.99,33100.0,36.14,36.14,35.92,35.99,33100.0
2014-06-03 12:00:00,36.02,36.22,36.02,36.2,24300.0,36.02,36.22,36.02,36.2,24300.0
2014-06-03 12:30:00,36.2,36.22,36.16,36.18,18600.0,36.2,36.22,36.16,36.18,18600.0
2014-06-03 13:00:00,36.18,36.3,36.12,36.25,20700.0,36.18,36.3,36.12,36.25,20700.0
2014-06-03 13:30:00,36.26,36.29,36.15,36.25,23900.0,36.26,36.29,36.15,36.25,23900.0
2014-06-03 14:00:00,36.25,36.34,36.19,36.28,35500.0,36.25,36.34,36.19,36.28,35500.0
2014-06-03 14:30:00,36.29,36.32,36.16,36.17,35400.0,36.29,36.32,36.16,36.17,35400.0
2014-06-03 15:00:00,36.17,36.36,36.17,36.27,46000.0,36.17,36.36,36.17,36.27,46000.0
2014-06-03 15:30:00,36.27,36.31,36.18,36.2,81700.0,36.27,36.31,36.18,36.2,81700.0
2014-06-04 09:30:00,36.07,36.2,35.97,36.13,39700.0,36.07,36.2,35.97,36.13,39700.0
2014-06-04 10:00:00,36.16,36.27,36.07,36.13,28200.0,36.16,36.27,36.07,36.13,28200.0
2014-06-04 10:30:00,36.13,36.31,36.09,36.31,23200.0,36.13,36.31,36.09,36.31,23200.0
2014-06-04 11:00:00,36.34,36.37,36.19,36.29,21200.0,36.34,36.37,36.19,36.29,21200.0
2014-06-04 11:30:00,36.27,36.35,36.25,36.27,13600.0,36.27,36.35,36.25,36.27,13600.0
2014-06-04 12:00:00,36.27,36.33,36.23,36.26,16900.0,36.27,36.33,36.23,36.26,16900.0
2014-06-04 12:30:00,36.24,36.26,36.17,36.23,21100.0,36.24,36.26,36.17,36.23,21100.0
2014-06-04 13:00:00,36.2,36.23,36.17,36.21,13100.0,36.2,36.23,36.17,36.21,13100.0
2014-06-04 13:30:00,36.21,36.26,36.19,36.21,15900.0,36.21,36.26,36.19,36.21,15900.0
2014-06-04 14:00:00,36.21,36.26,36.19,36.21,22900.0,36.21,36.26,36.19,36.21,22900.0
2014-06-04 14:30:00,36.21,36.23,36.06,36.07,34000.0,36.21,36.23,36.06,36.07,34000.0
2014-06-04 15:00:00,36.1,36.27,36.1,36.25,22500.0,36.1,36.27,36.1,36.25,22500.0
2014-06-04 15:30:00,36.26,36.32,36.26,36.26,49800.0,36.26,36.32,36.26,36.26,49800.0
2014-06-05 09:30:00,36.0,36.57,35.93,36.37,27500.0,36.0,36.57,35.93,36.37,27500.0
2014-06-05 10:00:00,36.43,36.48,36.22,36.39,28800.0,36.43,36.48,36.22,36.39,28800.0
2014-06-05 10:30:00,36.39,36.45,36.32,36.39,31100.0,36.39,36.45,36.32,36.39,31100.0
2014-06-05 11:00:00,36.39,36.61,36.37,36.56,28500.0,36.39,36.61,36.37,36.56,28500.0
2014-06-05 11:30:00,36.59,36.86,36.58,36.78,25300.0,36.59,36.86,36.58,36.78,25300.0
2014-06-05 12:00:00,36.84,37.02,36.84,36.95,26600.0,36.84,37.02,36.84,36.95,26600.0
2014-06-05 12:30:00,36.95,37.0,36.78,36.79,37500.0,36.95,37.0,36.78,36.79,37500.0
2014-06-05 13:00:00,36.8,36.9,36.76,36.8,21900.0,36.8,36.9,36.76,36.8,21900.0
2014-06-05 13:30:00,36.83,36.92,36.81,36.88,21400.0,36.83,36.92,36.81,36.88,21400.0
2014-06-05 14:00:00,36.89,37.0,36.85,36.94,43400.0,36.89,37.0,36.85,36.94,43400.0
2014-06-05 14:30:00,36.95,37.05,36.91,36.93,31000.0,36.95,37.05,36.91,36.93,31000.0
2014-06-05 15:00:00,36.94,37.02,36.91,36.91,33000.0,36.94,37.02,36.91,36.91,33000.0
2014-06-05 15:30:00,36.91,36.96,36.87,36.88,75300.0,36.91,36.96,36.87,36.88,75300.0
2014-06-06 09:30:00,37.1,37.49,37.0,37.35,94000.0,37.1,37.49,37.0,37.35,94000.0
2014-06-06 10:00:00,37.37,37.55,37.29,37.55,82100.0,37.37,37.55,37.29,37.55,82100.0
2014-06-06 10:30:00,37.56,37.9,37.56,37.9,56300.0,37.56,37.9,37.56,37.9,56300.0
2014-06-06 11:00:00,37.9,37.99,37.88,37.99,154800.0,37.9,37.99,37.88,37.99,154800.0
2014-06-06 11:30:00,38.0,38.0,37.92,37.95,38900.0,38.0,38.0,37.92,37.95,38900.0
2014-06-06 12:00:00,37.95,37.99,37.92,37.95,22300.0,37.95,37.99,37.92,37.95,22300.0
2014-06-06 12:30:00,37.96,38.16,37.96,38.13,34500.0,37.96,38.16,37.96,38.13,34500.0
2014-06-06 13:00:00,38.12,38.18,38.07,38.16,18000.0,38.12,38.18,38.07,38.16,18000.0
2014-06-06 13:30:00,38.17,38.18,38.03,38.1,25700.0,38.17,38.18,38.03,38.1,25700.0
2014-06-06 14:00:00,38.1,38.18,38.05,38.15,30300.0,38.1,38.18,38.05,38.15,30300.0
2014-06-06 14:30:00,38.15,38.19,38.11,38.11,35300.0,38.15,38.19,38.11,38.11,35300.0
2014-06-06 15:00:00,38.12,38.14,37.98,38.0,55000.0,38.12,38.14,37.98,38.0,55000.0
2014-06-06 15:30:00,38.0,38.0,37.89,37.89,114600.0,38.0,38.0,37.89,37.89,114600.0
2014-06-09 09:30:00,37.97,38.4,37.93,38.19,70600.0,37.97,38.4,37.93,38.19,70600.0
2014-06-09 10:00:00,38.26,38.36,38.19,38.36,48700.0,38.26,38.36,38.19,38.36,48700.0
2014-06-09 10:30:00,38.34,38.36,37.96,38.07,74900.0,38.34,38.36,37.96,38.07,74900.0
2014-06-09 11:00:00,38.1,38.14,38.0,38.1,62700.0,38.1,38.14,38.0,38.1,62700.0
2014-06-09 11:30:00,38.1,38.15,38.05,38.06,62900.0,38.1,38.15,38.05,38.06,62900.0
2014-06-09 12:00:00,38.08,38.2,38.08,38.11,50400.0,38.08,38.2,38.08,38.11,50400.0
2014-06-09 12:30:00,38.1,38.16,38.1,38.14,12200.0,38.1,38.16,38.1,38.14,12200.0
2014-06-09 13:00:00,38.15,38.16,38.03,38.06,14900.0,38.15,38.16,38.03,38.06,14900.0
2014-06-09 13:30:00,38.05,38.11,37.97,37.98,19200.0,38.05,38.11,37.97,37.98,19200.0
2014-06-09 14:00:00,37.96,38.02,37.81,38.0,64900.0,37.96,38.02,37.81,38.0,64900.0
2014-06-09 14:30:00,38.0,38.13,37.98,38.11,167900.0,38.0,38.13,37.98,38.11,167900.0
2014-06-09 15:00:00,38.11,38.17,38.09,38.11,119100.0,38.11,38.17,38.09,38.11,119100.0
2014-06-09 15:30:00,38.11,38.14,38.0,38.08,150900.0,38.11,38.14,38.0,38.08,150900.0
2014-06-10 09:30:00,37.92,38.18,37.89,38.15,27800.0,37.92,38.18,37.89,38.15,27800.0
2014-06-10 10:00:00,38.05,38.09,37.85,37.95,29300.0,38.05,38.09,37.85,37.95,29300.0
2014-06-10 10:30:00,37.97,38.01,37.77,37.8,30600.0,37.97,38.01,37.77,37.8,30600.0
2014-06-10 11:00:00,37.83,37.85,37.72,37.76,20100.0,37.83,37.85,37.72,37.76,20100.0
2014-06-10 11:30:00,37.77,37.85,37.72,37.78,25000.0,37.77,37.85,37.72,37.78,25000.0
2014-06-10 12:00:00,37.78,37.79,37.67,37.68,21200.0,37.78,37.79,37.67,37.68,21200.0
2014-06-10 12:30:00,37.68,37.68,37.51,37.54,23400.0,37.68,37.68,37.51,37.54,23400.0
2014-06-10 13:00:00,37.55,37.6,37.48,37.53,19100.0,37.55,37.6,37.48,37.53,19100.0
2014-06-10 13:30:00,37.52,37.6,37.47,37.6,19100.0,37.52,37.6,37.47,37.6,19100.0
2014-06-10 14:00:00,37.61,37.7,37.58,37.63,33100.0,37.61,37.7,37.58,37.63,33100.0
2014-06-10 14:30:00,37.63,37.65,37.51,37.54,21200.0,37.63,37.65,37.51,37.54,21200.0
2014-06-10 15:00:00,37.54,37.69,37.54,37.69,40000.0,37.54,37.69,37.54,37.69,40000.0
2014-06-10 15:30:00,37.69,37.72,37.6,37.71,89600.0,37.69,37.72,37.6,37.71,89600.0
2014-06-11 09:30:00,37.64,37.92,37.56,37.8,65000.0,37.64,37.92,37.56,37.8,65000.0
2014-06-11 10:00:00,37.8,37.81,37.62,37.66,41700.0,37.8,37.81,37.62,37.66,41700.0
2014-06-11 10:30:00,37.66,37.76,37.55,37.62,27000.0,37.66,37.76,37.55,37.62,27000.0
2014-06-11 11:00:00,37.65,37.81,37.63,37.74,35700.0,37.65,37.81,37.63,37.74,35700.0
2014-06-11 11:30:00,37.74,37.78,37.62,37.73,30500.0,37.74,37.78,37.62,37.73,30500.0
2014-06-11 12:00:00,37.73,37.76,37.68,37.74,23100.0,37.73,37.76,37.68,37.74,23100.0
2014-06-11 12:30:00,37.74,37.81,37.7,37.71,20500.0,37.74,37.81,37.7,37.71,20500.0
2014-06-11 13:00:00,37.72,37.72,37.59,37.67,14800.0,37.72,37.72,37.59,37.67,14800.0
2014-06-11 13:30:00,37.68,37.74,37.65,37.72,31100.0,37.68,37.74,37.65,37.72,31100.0
2014-06-11 14:00:00,37.72,37.74,37.54,37.73,27000.0,37.72,37.74,37.54,37.73,27000.0
2014-06-11 14:30:00,37.73,37.73,37.61,37.62,30500.0,37.73,37.73,37.61,37.62,30500.0
2014-06-11 15:00:00,37.63,37.75,37.63,37.73,43200.0,37.63,37.75,37.63,37.73,43200.0
2014-06-11 15:30:00,37.74,37.78,37.68,37.69,92100.0,37.74,37.78,37.68,37.69,92100.0
2014-06-12 09:30:00,37.69,37.75,37.38,37.57,33200.0,37.69,37.75,37.38,37.57,33200.0
2014-06-12 10:00:00,37.59,37.68,37.38,37.38,35800.0,37.59,37.68,37.38,37.38,35800.0
2014-06-12 10:30:00,37.35,37.44,37.27,37.29,37800.0,37.35,37.44,37.27,37.29,37800.0
2014-06-12 11:00:00,37.28,37.44,37.26,37.38,40200.0,37.28,37.44,37.26,37.38,40200.0
2014-06-12 11:30:00,37.38,37.41,37.26,37.26,24700.0,37.38,37.41,37.26,37.26,24700.0
2014-06-12 12:00:00,37.26,37.32,37.24,37.31,28600.0,37.26,37.32,37.24,37.31,28600.0
2014-06-12 12:30:00,37.31,37.31,37.09,37.2,24300.0,37.31,37.31,37.09,37.2,24300.0
2014-06-12 13:00:00,37.2,37.22,37.0,37.06,42000.0,37.2,37.22,37.0,37.06,42000.0
2014-06-12 13:30:00,37.06,37.11,36.91,36.96,40400.0,37.06,37.11,36.91,36.96,40400.0
2014-06-12 14:00:00,36.96,37.05,36.96,37.0,41600.0,36.96,37.05,36.96,37.0,41600.0
2014-06-12 14:30:00,37.0,37.03,36.88,36.91,30200.0,37.0,37.03,36.88,36.91,30200.0
2014-06-12 15:00:00,36.91,37.0,36.84,36.95,73600.0,36.91,37.0,36.84,36.95,73600.0
2014-06-12 15:30:00,36.95,37.01,36.86,36.98,113300.0,36.95,37.01,36.86,36.98,113300.0
2014-06-13 09:30:00,37.23,37.77,37.21,37.35,63900.0,37.23,37.77,37.21,37.35,63900.0
2014-06-13 10:00:00,37.34,37.55,37.21,37.54,31400.0,37.34,37.55,37.21,37.54,31400.0
2014-06-13 10:30:00,37.55,37.63,37.44,37.5,33300.0,37.55,37.63,37.44,37.5,33300.0
2014-06-13 11:00:00,37.52,37.53,37.39,37.42,15900.0,37.52,37.53,37.39,37.42,15900.0
2014-06-13 11:30:00,37.44,37.48,37.26,37.26,20700.0,37.44,37.48,37.26,37.26,20700.0
2014-06-13 12:00:00,37.26,37.39,37.25,37.26,15300.0,37.26,37.39,37.25,37.26,15300.0
2014-06-13 12:30:00,37.28,37.33,37.23,37.32,38500.0,37.28,37.33,37.23,37.32,38500.0
2014-06-13 13:00:00,37.31,37.31,37.12,37.13,29900.0,37.31,37.31,37.12,37.13,29900.0
2014-06-13 13:30:00,37.13,37.13,37.04,37.04,45000.0,37.13,37.13,37.04,37.04,45000.0
2014-06-13 14:00:00,37.04,37.04,37.0,37.03,40100.0,37.04,37.04,37.0,37.03,40100.0
2014-06-13 14:30:00,37.03,37.04,36.95,36.97,32200.0,37.03,37.04,36.95,36.97,32200.0
2014-06-13 15:00:00,36.97,37.03,36.91,36.92,62800.0,36.97,37.03,36.91,36.92,62800.0
2014-06-13 15:30:00,36.93,37.02,36.91,36.98,178300.0,36.93,37.02,36.91,36.98,178300.0
2014-06-16 09:30:00,36.91,37.18,36.83,37.17,45700.0,36.91,37.18,36.83,37.17,45700.0
2014-06-16 10:00:00,37.17,37.46,37.17,37.31,37200.0,37.17,37.46,37.17,37.31,37200.0
2014-06-16 10:30:00,37.31,37.4,37.27,37.3,27500.0,37.31,37.4,37.27,37.3,27500.0
2014-06-16 11:00:00,37.31,37.31,36.93,37.01,47400.0,37.31,37.31,36.93,37.01,47400.0
2014-06-16 11:30:00,37.01,37.07,36.84,37.04,23000.0,37.01,37.07,36.84,37.04,23000.0
2014-06-16 12:00:00,37.04,37.13,37.01,37.08,34900.0,37.04,37.13,37.01,37.08,34900.0
2014-06-16 12:30:00,37.1,37.13,37.01,37.07,24600.0,37.1,37.13,37.01,37.07,24600.0
2014-06-16 13:00:00,37.07,37.16,37.07,37.15,27300.0,37.07,37.16,37.07,37.15,27300.0
2014-06-16 13:30:00,37.15,37.18,36.95,36.98,34100.0,37.15,37.18,36.95,36.98,34100.0
2014-06-16 14:00:00,36.99,37.27,36.99,37.18,42000.0,36.99,37.27,36.99,37.18,42000.0
2014-06-16 14:30:00,37.2,37.26,36.96,37.16,86900.0,37.2,37.26,36.96,37.16,86900.0
2014-06-16 15:00:00,37.15,37.19,37.02,37.1,48000.0,37.15,37.19,37.02,37.1,48000.0
2014-06-16 15:30:00,37.1,37.12,37.0,37.05,156400.0,37.1,37.12,37.0,37.05,156400.0
2014-06-17 09:30:00,37.15,37.74,37.15,37.72,65900.0,37.15,37.74,37.15,37.72,65900.0
2014-06-17 10:00:00,37.7,37.96,37.67,37.89,62600.0,37.7,37.96,37.67,37.89,62600.0
2014-06-17 10:30:00,37.89,37.89,37.57,37.8,23900.0,37.89,37.89,37.57,37.8,23900.0
2014-06-17 11:00:00,37.8,37.92,37.67,37.91,30000.0,37.8,37.92,37.67,37.91,30000.0
2014-06-17 11:30:00,37.93,38.04,37.92,37.99,50800.0,37.93,38.04,37.92,37.99,50800.0
2014-06-17 12:00:00,37.99,37.99,37.71,37.71,35700.0,37.99,37.99,37.71,37.71,35700.0
2014-06-17 12:30:00,37.74,37.9,37.74,37.86,29600.0,37.74,37.9,37.74,37.86,29600.0
2014-06-17 13:00:00,37.86,37.88,37.74,37.75,33900.0,37.86,37.88,37.74,37.75,33900.0
2014-06-17 13:30:00,37.75,37.85,37.66,37.81,78600.0,37.75,37.85,37.66,37.81,78600.0
2014-06-17 14:00:00,37.81,37.84,37.71,37.77,34300.0,37.81,37.84,37.71,37.77,34300.0
2014-06-17 14:30:00,37.79,37.8,37.67,37.72,45400.0,37.79,37.8,37.67,37.72,45400.0
2014-06-17 15:00:00,37.72,37.76,37.65,37.66,57700.0,37.72,37.76,37.65,37.66,57700.0
2014-06-17 15:30:00,37.67,37.68,37.52,37.59,165300.0,37.67,37.68,37.52,37.59,165300.0
2014-06-18 09:30:00,37.72,37.72,37.4,37.4,56100.0,37.72,37.72,37.4,37.4,56100.0
2014-06-18 10:00:00,37.41,37.49,37.31,37.4,28800.0,37.41,37.49,37.31,37.4,28800.0
2014-06-18 10:30:00,37.41,37.44,37.25,37.25,28600.0,37.41,37.44,37.25,37.25,28600.0
2014-06-18 11:00:00,37.24,37.39,37.22,37.35,28800.0,37.24,37.39,37.22,37.35,28800.0
2014-06-18 11:30:00,37.34,37.37,37.25,37.32,47300.0,37.34,37.37,37.25,37.32,47300.0
2014-06-18 12:00:00,37.3,37.3,37.14,37.14,16400.0,37.3,37.3,37.14,37.14,16400.0
2014-06-18 12:30:00,37.14,37.23,37.13,37.19,15000.0,37.14,37.23,37.13,37.19,15000.0
2014-06-18 13:00:00,37.19,37.2,37.13,37.13,35400.0,37.19,37.2,37.13,37.13,35400.0
2014-06-18 13:30:00,37.12,37.12,37.01,37.02,20900.0,37.12,37.12,37.01,37.02,20900.0
2014-06-18 14:00:00,37.01,37.35,37.0,37.35,63700.0,37.01,37.35,37.0,37.35,63700.0
2014-06-18 14:30:00,37.34,37.38,37.17,37.35,41300.0,37.34,37.38,37.17,37.35,41300.0
2014-06-18 15:00:00,37.36,37.63,37.36,37.62,67200.0,37.36,37.63,37.36,37.62,67200.0
2014-06-18 15:30:00,37.6,37.81,37.6,37.75,118900.0,37.6,37.81,37.6,37.75,118900.0
2014-06-19 09:30:00,37.96,37.96,37.53,37.54,30100.0,37.96,37.96,37.53,37.54,30100.0
2014-06-19 10:00:00,37.58,37.7,37.4,37.44,32800.0,37.58,37.7,37.4,37.44,32800.0
2014-06-19 10:30:00,37.44,37.58,37.44,37.58,21800.0,37.44,37.58,37.44,37.58,21800.0
2014-06-19 11:00:00,37.58,37.67,37.53,37.61,22400.0,37.58,37.67,37.53,37.61,22400.0
2014-06-19 11:30:00,37.59,37.68,37.55,37.6,15800.0,37.59,37.68,37.55,37.6,15800.0
2014-06-19 12:00:00,37.57,37.59,37.53,37.54,11100.0,37.57,37.59,37.53,37.54,11100.0
2014-06-19 12:30:00,37.54,37.6,37.51,37.52,23000.0,37.54,37.6,37.51,37.52,23000.0
2014-06-19 13:00:00,37.52,37.62,37.51,37.62,41800.0,37.52,37.62,37.51,37.62,41800.0
2014-06-19 13:30:00,37.61,37.66,37.58,37.64,26800.0,37.61,37.66,37.58,37.64,26800.0
2014-06-19 14:00:00,37.63,37.77,37.58,37.67,22400.0,37.63,37.77,37.58,37.67,22400.0
2014-06-19 14:30:00,37.67,37.74,37.64,37.74,13900.0,37.67,37.74,37.64,37.74,13900.0
2014-06-19 15:00:00,37.72,37.83,37.71,37.83,28900.0,37.72,37.83,37.71,37.83,28900.0
2014-06-19 15:30:00,37.83,37.86,37.69,37.71,161800.0,37.83,37.86,37.69,37.71,161800.0
2014-06-20 09:30:00,37.75,37.83,37.42,37.46,368100.0,37.75,37.83,37.42,37.46,368100.0
2014-06-20 10:00:00,37.47,37.62,37.44,37.55,40900.0,37.47,37.62,37.44,37.55,40900.0
2014-06-20 10:30:00,37.56,37.7,37.51,37.7,31800.0,37.56,37.7,37.51,37.7,31800.0
2014-06-20 11:00:00,37.69,37.77,37.58,37.58,24400.0,37.69,37.77,37.58,37.58,24400.0
2014-06-20 11:30:00,37.58,37.64,37.55,37.62,31300.0,37.58,37.64,37.55,37.62,31300.0
2014-06-20 12:00:00,37.62,37.62,37.56,37.6,27600.0,37.62,37.62,37.56,37.6,27600.0
2014-06-20 12:30:00,37.6,37.62,37.56,37.6,27100.0,37.6,37.62,37.56,37.6,27100.0
2014-06-20 13:00:00,37.6,37.64,37.56,37.61,20600.0,37.6,37.64,37.56,37.61,20600.0
2014-06-20 13:30:00,37.62,37.62,37.53,37.59,22100.0,37.62,37.62,37.53,37.59,22100.0
2014-06-20 14:00:00,37.59,37.64,37.57,37.63,26900.0,37.59,37.64,37.57,37.63,26900.0
2014-06-20 14:30:00,37.63,37.75,37.62,37.71,31000.0,37.63,37.75,37.62,37.71,31000.0
2014-06-20 15:00:00,37.71,37.79,37.64,37.72,48500.0,37.71,37.79,37.64,37.72,48500.0
2014-06-20 15:30:00,37.73,37.85,37.72,37.73,132100.0,37.73,37.85,37.72,37.73,132100.0
2014-06-23 09:30:00,37.67,37.91,37.65,37.91,53400.0,37.67,37.91,37.65,37.91,53400.0
2014-06-23 10:00:00,37.88,38.0,37.79,37.8,76200.0,37.88,38.0,37.79,37.8,76200.0
2014-06-23 10:30:00,37.82,37.86,37.78,37.84,58600.0,37.82,37.86,37.78,37.84,58600.0
2014-06-23 11:00:00,37.84,37.85,37.78,37.79,41600.0,37.84,37.85,37.78,37.79,41600.0
2014-06-23 11:30:00,37.8,37.86,37.77,37.82,33700.0,37.8,37.86,37.77,37.82,33700.0
2014-06-23 12:00:00,37.83,37.9,37.82,37.88,46700.0,37.83,37.9,37.82,37.88,46700.0
2014-06-23 12:30:00,37.88,37.9,37.86,37.88,34300.0,37.88,37.9,37.86,37.88,34300.0
2014-06-23 13:00:00,37.88,37.9,37.78,37.85,35400.0,37.88,37.9,37.78,37.85,35400.0
2014-06-23 13:30:00,37.85,37.98,37.8,37.96,45900.0,37.85,37.98,37.8,37.96,45900.0
2014-06-23 14:00:00,37.97,38.0,37.93,37.97,39600.0,37.97,38.0,37.93,37.97,39600.0
2014-06-23 14:30:00,37.96,37.98,37.87,37.97,47700.0,37.96,37.98,37.87,37.97,47700.0
2014-06-23 15:00:00,37.97,37.98,37.85,37.86,33100.0,37.97,37.98,37.85,37.86,33100.0
2014-06-23 15:30:00,37.86,37.98,37.85,37.94,95300.0,37.86,37.98,37.85,37.94,95300.0
2014-06-24 09:30:00,37.89,37.91,37.74,37.83,37600.0,37.89,37.91,37.74,37.83,37600.0
2014-06-24 10:00:00,37.83,38.03,37.78,38.0,31700.0,37.83,38.03,37.78,38.0,31700.0
2014-06-24 10:30:00,38.0,38.05,37.94,38.0,66600.0,38.0,38.05,37.94,38.0,66600.0
2014-06-24 11:00:00,38.0,38.08,37.97,38.07,36500.0,38.0,38.08,37.97,38.07,36500.0
2014-06-24 11:30:00,38.08,38.1,37.95,37.98,28000.0,38.08,38.1,37.95,37.98,28000.0
2014-06-24 12:00:00,37.96,38.0,37.9,37.95,14400.0,37.96,38.0,37.9,37.95,14400.0
2014-06-24 12:30:00,37.94,37.96,37.87,37.91,21100.0,37.94,37.96,37.87,37.91,21100.0
2014-06-24 13:00:00,37.88,37.88,37.6,37.79,28600.0,37.88,37.88,37.6,37.79,28600.0
2014-06-24 13:30:00,37.77,37.85,37.62,37.66,17200.0,37.77,37.85,37.62,37.66,17200.0
2014-06-24 14:00:00,37.66,37.74,37.57,37.6,21900.0,37.66,37.74,37.57,37.6,21900.0
2014-06-24 14:30:00,37.62,37.63,37.51,37.61,21600.0,37.62,37.63,37.51,37.61,21600.0
2014-06-24 15:00:00,37.6,37.6,37.3,37.37,37900.0,37.6,37.6,37.3,37.37,37900.0
2014-06-24 15:30:00,37.37,37.41,37.24,37.24,102600.0,37.37,37.41,37.24,37.24,102600.0
2014-06-25 09:30:00,37.54,37.87,37.17,37.77,118300.0,37.54,37.87,37.17,37.77,118300.0
2014-06-25 10:00:00,37.78,37.96,37.75,37.85,72100.0,37.78,37.96,37.75,37.85,72100.0
2014-06-25 10:30:00,37.81,38.04,37.81,38.0,52300.0,37.81,38.04,37.81,38.0,52300.0
2014-06-25 11:00:00,37.99,38.01,37.85,37.87,25600.0,37.99,38.01,37.85,37.87,25600.0
2014-06-25 11:30:00,37.88,37.89,37.62,37.67,26000.0,37.88,37.89,37.62,37.67,26000.0
2014-06-25 12:00:00,37.66,37.71,37.59,37.64,21700.0,37.66,37.71,37.59,37.64,21700.0
2014-06-25 12:30:00,37.65,37.68,37.64,37.65,17500.0,37.65,37.68,37.64,37.65,17500.0
2014-06-25 13:00:00,37.72,37.74,37.58,37.59,18300.0,37.72,37.74,37.58,37.59,18300.0
2014-06-25 13:30:00,37.59,37.72,37.55,37.68,27500.0,37.59,37.72,37.55,37.68,27500.0
2014-06-25 14:00:00,37.68,37.71,37.61,37.67,37000.0,37.68,37.71,37.61,37.67,37000.0
2014-06-25 14:30:00,37.67,37.72,37.59,37.59,33300.0,37.67,37.72,37.59,37.59,33300.0
2014-06-25 15:00:00,37.59,37.67,37.55,37.63,40400.0,37.59,37.67,37.55,37.63,40400.0
2014-06-25 15:30:00,37.63,37.77,37.61,37.76,125300.0,37.63,37.77,37.61,37.76,125300.0
2014-06-26 09:30:00,37.91,37.92,37.64,37.87,71200.0,37.91,37.92,37.64,37.87,71200.0
2014-06-26 10:00:00,37.86,38.06,37.79,38.04,73200.0,37.86,38.06,37.79,38.04,73200.0
2014-06-26 10:30:00,38.02,38.18,37.93,38.06,54900.0,38.02,38.18,37.93,38.06,54900.0
2014-06-26 11:00:00,38.07,38.22,38.07,38.22,62000.0,38.07,38.22,38.07,38.22,62000.0
2014-06-26 11:30:00,38.22,38.45,38.18,38.41,71900.0,38.22,38.45,38.18,38.41,71900.0
2014-06-26 12:00:00,38.41,38.43,38.3,38.37,40600.0,38.41,38.43,38.3,38.37,40600.0
2014-06-26 12:30:00,38.35,38.35,38.15,38.15,19000.0,38.35,38.35,38.15,38.15,19000.0
2014-06-26 13:00:00,38.15,38.25,38.11,38.23,24000.0,38.15,38.25,38.11,38.23,24000.0
2014-06-26 13:30:00,38.24,38.25,38.15,38.16,29700.0,38.24,38.25,38.15,38.16,29700.0
2014-06-26 14:00:00,38.17,38.2,38.07,38.1,30400.0,38.17,38.2,38.07,38.1,30400.0
2014-06-26 14:30:00,38.09,38.13,38.08,38.08,30300.0,38.09,38.13,38.08,38.08,30300.0
2014-06-26 15:00:00,38.09,38.2,38.09,38.16,51300.0,38.09,38.2,38.09,38.16,51300.0
2014-06-26 15:30:00,38.15,38.22,38.14,38.22,125200.0,38.15,38.22,38.14,38.22,125200.0
2014-06-27 09:30:00,38.54,38.92,38.14,38.7,71100.0,38.54,38.92,38.14,38.7,71100.0
2014-06-27 10:00:00,38.73,38.85,38.64,38.75,56900.0,38.73,38.85,38.64,38.75,56900.0
2014-06-27 10:30:00,38.75,38.88,38.65,38.84,56400.0,38.75,38.88,38.65,38.84,56400.0
2014-06-27 11:00:00,38.85,38.95,38.81,38.86,84100.0,38.85,38.95,38.81,38.86,84100.0
2014-06-27 11:30:00,38.85,38.89,38.71,38.73,129300.0,38.85,38.89,38.71,38.73,129300.0
2014-06-27 12:00:00,38.73,38.81,38.67,38.68,61400.0,38.73,38.81,38.67,38.68,61400.0
2014-06-27 12:30:00,38.69,38.69,38.56,38.58,63000.0,38.69,38.69,38.56,38.58,63000.0
2014-06-27 13:00:00,38.6,38.61,38.39,38.46,71900.0,38.6,38.61,38.39,38.46,71900.0
2014-06-27 13:30:00,38.46,38.46,38.35,38.36,55300.0,38.46,38.46,38.35,38.36,55300.0
2014-06-27 14:00:00,38.35,38.41,38.19,38.2,76300.0,38.35,38.41,38.19,38.2,76300.0
2014-06-27 14:30:00,38.23,38.27,38.09,38.09,89200.0,38.23,38.27,38.09,38.09,89200.0
2014-06-27 15:00:00,38.08,38.2,38.06,38.09,200100.0,38.08,38.2,38.06,38.09,200100.0
2014-06-27 15:30:00,38.1,38.91,38.06,38.34,753100.0,38.1,38.91,38.06,38.34,753100.0
2014-06-30 09:30:00,38.43,38.54,38.17,38.48,62000.0,38.43,38.54,38.17,38.48,62000.0
2014-06-30 10:00:00,38.47,38.65,38.47,38.59,68500.0,38.47,38.65,38.47,38.59,68500.0
2014-06-30 10:30:00,38.6,38.64,38.46,38.47,53300.0,38.6,38.64,38.46,38.47,53300.0
2014-06-30 11:00:00,38.44,38.61,38.32,38.54,59000.0,38.44,38.61,38.32,38.54,59000.0
2014-06-30 11:30:00,38.55,38.6,38.52,38.58,48300.0,38.55,38.6,38.52,38.58,48300.0
2014-06-30 12:00:00,38.58,38.71,38.58,38.7,40400.0,38.58,38.71,38.58,38.7,40400.0
2014-06-30 12:30:00,38.7,38.76,38.65,38.65,32500.0,38.7,38.76,38.65,38.65,32500.0
2014-06-30 13:00:00,38.63,38.76,38.57,38.76,53700.0,38.63,38.76,38.57,38.76,53700.0
2014-06-30 13:30:00,38.77,38.85,38.72,38.74,39000.0,38.77,38.85,38.72,38.74,39000.0
2014-06-30 14:00:00,38.74,38.78,38.71,38.76,32300.0,38.74,38.78,38.71,38.76,32300.0
2014-06-30 14:30:00,38.77,38.79,38.6,38.62,48200.0,38.77,38.79,38.6,38.62,48200.0
2014-06-30 15:00:00,38.61,38.78,38.59,38.73,68400.0,38.61,38.78,38.59,38.73,68400.0
2014-06-30 15:30:00,38.73,38.84,38.72,38.8,164300.0,38.73,38.84,38.72,38.8,164300.0
2014-07-01 09:30:00,38.87,39.42,38.87,39.42,87700.0,38.87,39.42,38.87,39.42,87700.0
2014-07-01 10:00:00,39.43,39.55,39.13,39.14,115300.0,39.43,39.55,39.13,39.14,115300.0
2014-07-01 10:30:00,39.16,39.3,39.16,39.18,74900.0,39.16,39.3,39.16,39.18,74900.0
2014-07-01 11:00:00,39.18,39.21,39.09,39.21,45900.0,39.18,39.21,39.09,39.21,45900.0
2014-07-01 11:30:00,39.21,39.29,39.21,39.27,37800.0,39.21,39.29,39.21,39.27,37800.0
2014-07-01 12:00:00,39.28,39.34,39.24,39.24,37500.0,39.28,39.34,39.24,39.24,37500.0
2014-07-01 12:30:00,39.26,39.37,39.26,39.34,35800.0,39.26,39.37,39.26,39.34,35800.0
2014-07-01 13:00:00,39.34,39.35,39.24,39.25,47500.0,39.34,39.35,39.24,39.25,47500.0
2014-07-01 13:30:00,39.24,39.3,39.19,39.3,44300.0,39.24,39.3,39.19,39.3,44300.0
2014-07-01 14:00:00,39.29,39.3,39.02,39.04,55400.0,39.29,39.3,39.02,39.04,55400.0
2014-07-01 14:30:00,39.03,39.13,38.98,39.07,44400.0,39.03,39.13,38.98,39.07,44400.0
2014-07-01 15:00:00,39.06,39.16,39.03,39.07,81800.0,39.06,39.16,39.03,39.07,81800.0
2014-07-01 15:30:00,39.06,39.12,38.97,38.98,131800.0,39.06,39.12,38.97,38.98,131800.0
2014-07-02 09:30:00,38.69,39.24,38.69,39.21,144600.0,38.69,39.24,38.69,39.21,144600.0
2014-07-02 10:00:00,39.24,39.34,39.16,39.23,64200.0,39.24,39.34,39.16,39.23,64200.0
2014-07-02 10:30:00,39.23,39.26,39.05,39.05,59200.0,39.23,39.26,39.05,39.05,59200.0
2014-07-02 11:00:00,39.06,39.11,38.79,39.03,61900.0,39.06,39.11,38.79,39.03,61900.0
2014-07-02 11:30:00,39.03,39.18,39.03,39.06,22500.0,39.03,39.18,39.03,39.06,22500.0
2014-07-02 12:00:00,39.06,39.19,39.04,39.16,12800.0,39.06,39.19,39.04,39.16,12800.0
2014-07-02 12:30:00,39.16,39.16,38.87,38.89,106800.0,39.16,39.16,38.87,38.89,106800.0
2014-07-02 13:00:00,38.92,38.93,38.8,38.84,16800.0,38.92,38.93,38.8,38.84,16800.0
2014-07-02 13:30:00,38.84,38.91,38.79,38.9,23300.0,38.84,38.91,38.79,38.9,23300.0
2014-07-02 14:00:00,38.9,38.91,38.77,38.8,21100.0,38.9,38.91,38.77,38.8,21100.0
2014-07-02 14:30:00,38.8,38.86,38.78,38.83,34100.0,38.8,38.86,38.78,38.83,34100.0
2014-07-02 15:00:00,38.85,38.92,38.84,38.86,36000.0,38.85,38.92,38.84,38.86,36000.0
2014-07-02 15:30:00,38.86,38.86,38.73,38.81,109100.0,38.86,38.86,38.73,38.81,109100.0
2014-07-03 09:30:00,38.96,39.11,38.7,38.78,39300.0,38.96,39.11,38.7,38.78,39300.0
2014-07-03 10:00:00,38.79,38.88,38.73,38.82,19000.0,38.79,38.88,38.73,38.82,19000.0
2014-07-03 10:30:00,38.82,38.84,38.7,38.82,18300.0,38.82,38.84,38.7,38.82,18300.0
2014-07-03 11:00:00,38.81,38.9,38.74,38.89,20800.0,38.81,38.9,38.74,38.89,20800.0
2014-07-03 11:30:00,38.9,38.99,38.86,38.94,17900.0,38.9,38.99,38.86,38.94,17900.0
2014-07-03 12:00:00,38.94,38.94,38.81,38.92,18100.0,38.94,38.94,38.81,38.92,18100.0
2014-07-03 12:30:00,38.92,39.0,38.86,38.97,100200.0,38.92,39.0,38.86,38.97,100200.0
2014-07-07 09:30:00,38.94,38.94,38.69,38.81,87300.0,38.94,38.94,38.69,38.81,87300.0
2014-07-07 10:00:00,38.79,39.0,38.75,38.97,15400.0,38.79,39.0,38.75,38.97,15400.0
2014-07-07 10:30:00,39.0,39.07,38.87,38.92,84800.0,39.0,39.07,38.87,38.92,84800.0
2014-07-07 11:00:00,38.91,38.91,38.82,38.88,24200.0,38.91,38.91,38.82,38.88,24200.0
2014-07-07 11:30:00,38.9,38.97,38.84,38.87,25500.0,38.9,38.97,38.84,38.87,25500.0
2014-07-07 12:00:00,38.89,38.99,38.89,38.97,17400.0,38.89,38.99,38.89,38.97,17400.0
2014-07-07 12:30:00,38.97,39.0,38.91,38.97,15000.0,38.97,39.0,38.91,38.97,15000.0
2014-07-07 13:00:00,38.98,38.99,38.88,38.91,9500.0,38.98,38.99,38.88,38.91,9500.0
2014-07-07 13:30:00,38.9,38.95,38.88,38.92,22800.0,38.9,38.95,38.88,38.92,22800.0
2014-07-07 14:00:00,38.91,38.95,38.81,38.84,20400.0,38.91,38.95,38.81,38.84,20400.0
2014-07-07 14:30:00,38.84,38.89,38.74,38.79,24400.0,38.84,38.89,38.74,38.79,24400.0
2014-07-07 15:00:00,38.79,38.89,38.74,38.89,65800.0,38.79,38.89,38.74,38.89,65800.0
2014-07-07 15:30:00,38.89,38.89,38.75,38.86,166500.0,38.89,38.89,38.75,38.86,166500.0
2014-07-08 09:30:00,38.74,38.92,38.32,38.49,50300.0,38.74,38.92,38.32,38.49,50300.0
2014-07-08 10:00:00,38.48,38.48,38.12,38.16,56500.0,38.48,38.48,38.12,38.16,56500.0
2014-07-08 10:30:00,38.15,38.26,38.0,38.24,63600.0,38.15,38.26,38.0,38.24,63600.0
2014-07-08 11:00:00,38.25,38.25,37.96,37.96,54800.0,38.25,38.25,37.96,37.96,54800.0
2014-07-08 11:30:00,37.96,38.07,37.88,37.97,34000.0,37.96,38.07,37.88,37.97,34000.0
2014-07-08 12:00:00,37.98,38.11,37.94,38.09,21700.0,37.98,38.11,37.94,38.09,21700.0
2014-07-08 12:30:00,38.12,38.25,38.06,38.21,34100.0,38.12,38.25,38.06,38.21,34100.0
2014-07-08 13:00:00,38.21,38.29,38.12,38.2,35300.0,38.21,38.29,38.12,38.2,35300.0
2014-07-08 13:30:00,38.2,38.32,38.17,38.27,41400.0,38.2,38.32,38.17,38.27,41400.0
2014-07-08 14:00:00,38.22,38.22,38.04,38.04,35600.0,38.22,38.22,38.04,38.04,35600.0
2014-07-08 14:30:00,38.04,38.09,37.98,38.0,44600.0,38.04,38.09,37.98,38.0,44600.0
2014-07-08 15:00:00,38.0,38.01,37.9,37.97,54700.0,38.0,38.01,37.9,37.97,54700.0
2014-07-08 15:30:00,37.96,38.07,37.95,38.06,133800.0,37.96,38.07,37.95,38.06,133800.0
2014-07-09 09:30:00,38.27,38.66,38.22,38.27,81300.0,38.27,38.66,38.22,38.27,81300.0
2014-07-09 10:00:00,38.25,38.43,38.21,38.39,76300.0,38.25,38.43,38.21,38.39,76300.0
2014-07-09 10:30:00,38.41,38.65,38.41,38.49,39100.0,38.41,38.65,38.41,38.49,39100.0
2014-07-09 11:00:00,38.48,38.48,38.3,38.36,37000.0,38.48,38.48,38.3,38.36,37000.0
2014-07-09 11:30:00,38.36,38.43,38.29,38.38,21400.0,38.36,38.43,38.29,38.38,21400.0
2014-07-09 12:00:00,38.38,38.45,38.38,38.44,13300.0,38.38,38.45,38.38,38.44,13300.0
2014-07-09 12:30:00,38.43,38.45,38.34,38.37,19700.0,38.43,38.45,38.34,38.37,19700.0
2014-07-09 13:00:00,38.37,38.45,38.33,38.38,19800.0,38.37,38.45,38.33,38.38,19800.0
2014-07-09 13:30:00,38.39,38.54,38.38,38.54,22200.0,38.39,38.54,38.38,38.54,22200.0
2014-07-09 14:00:00,38.53,38.62,38.4,38.55,50100.0,38.53,38.62,38.4,38.55,50100.0
2014-07-09 14:30:00,38.53,38.54,38.38,38.43,39100.0,38.53,38.54,38.38,38.43,39100.0
2014-07-09 15:00:00,38.43,38.54,38.33,38.33,50200.0,38.43,38.54,38.33,38.33,50200.0
2014-07-09 15:30:00,38.34,38.46,38.31,38.45,114800.0,38.34,38.46,38.31,38.45,114800.0
2014-07-10 09:30:00,38.1,38.17,37.78,37.95,109800.0,38.1,38.17,37.78,37.95,109800.0
2014-07-10 10:00:00,37.97,38.22,37.93,38.21,52900.0,37.97,38.22,37.93,38.21,52900.0
2014-07-10 10:30:00,38.19,38.34,38.13,38.34,44900.0,38.19,38.34,38.13,38.34,44900.0
2014-07-10 11:00:00,38.34,38.47,38.32,38.43,44700.0,38.34,38.47,38.32,38.43,44700.0
2014-07-10 11:30:00,38.43,38.45,38.34,38.37,40900.0,38.43,38.45,38.34,38.37,40900.0
2014-07-10 12:00:00,38.37,38.56,38.32,38.54,31000.0,38.37,38.56,38.32,38.54,31000.0
2014-07-10 12:30:00,38.54,38.61,38.52,38.61,28600.0,38.54,38.61,38.52,38.61,28600.0
2014-07-10 13:00:00,38.61,38.8,38.6,38.78,37800.0,38.61,38.8,38.6,38.78,37800.0
2014-07-10 13:30:00,38.79,38.81,38.65,38.66,58700.0,38.79,38.81,38.65,38.66,58700.0
2014-07-10 14:00:00,38.69,38.72,38.63,38.72,51100.0,38.69,38.72,38.63,38.72,51100.0
2014-07-10 14:30:00,38.72,38.73,38.45,38.45,56800.0,38.72,38.73,38.45,38.45,56800.0
2014-07-10 15:00:00,38.45,38.56,38.41,38.56,45800.0,38.45,38.56,38.41,38.56,45800.0
2014-07-10 15:30:00,38.55,38.63,38.47,38.48,122400.0,38.55,38.63,38.47,38.48,122400.0
2014-07-11 09:30:00,38.49,38.55,38.13,38.26,69200.0,38.49,38.55,38.13,38.26,69200.0
2014-07-11 10:00:00,38.26,38.44,38.19,38.34,47300.0,38.26,38.44,38.19,38.34,47300.0
2014-07-11 10:30:00,38.34,38.35,38.24,38.32,46200.0,38.34,38.35,38.24,38.32,46200.0
2014-07-11 11:00:00,38.34,38.4,38.17,38.2,22400.0,38.34,38.4,38.17,38.2,22400.0
2014-07-11 11:30:00,38.23,38.28,38.18,38.21,24000.0,38.23,38.28,38.18,38.21,24000.0
2014-07-11 12:00:00,38.21,38.32,38.18,38.32,22500.0,38.21,38.32,38.18,38.32,22500.0
2014-07-11 12:30:00,38.33,38.4,38.3,38.37,21200.0,38.33,38.4,38.3,38.37,21200.0
2014-07-11 13:00:00,38.37,38.52,38.37,38.5,16900.0,38.37,38.52,38.37,38.5,16900.0
2014-07-11 13:30:00,38.51,38.54,38.46,38.48,20700.0,38.51,38.54,38.46,38.48,20700.0
2014-07-11 14:00:00,38.47,38.48,38.4,38.46,26500.0,38.47,38.48,38.4,38.46,26500.0
2014-07-11 14:30:00,38.47,38.52,38.43,38.45,29400.0,38.47,38.52,38.43,38.45,29400.0
2014-07-11 15:00:00,38.44,38.52,38.41,38.52,34500.0,38.44,38.52,38.41,38.52,34500.0
2014-07-11 15:30:00,38.52,38.53,38.42,38.5,100900.0,38.52,38.53,38.42,38.5,100900.0
2014-07-14 09:30:00,38.66,38.85,38.5,38.67,113500.0,38.66,38.85,38.5,38.67,113500.0
2014-07-14 10:00:00,38.75,38.82,38.71,38.78,45000.0,38.75,38.82,38.71,38.78,45000.0
2014-07-14 10:30:00,38.77,39.0,38.76,38.98,37600.0,38.77,39.0,38.76,38.98,37600.0
2014-07-14 11:00:00,38.98,39.01,38.9,38.95,35200.0,38.98,39.01,38.9,38.95,35200.0
2014-07-14 11:30:00,38.96,39.04,38.91,38.92,22600.0,38.96,39.04,38.91,38.92,22600.0
2014-07-14 12:00:00,38.9,39.02,38.9,38.96,32400.0,38.9,39.02,38.9,38.96,32400.0
2014-07-14 12:30:00,38.96,39.0,38.75,38.79,45500.0,38.96,39.0,38.75,38.79,45500.0
2014-07-14 13:00:00,38.8,38.98,38.79,38.97,20900.0,38.8,38.98,38.79,38.97,20900.0
2014-07-14 13:30:00,38.96,39.0,38.92,38.94,20900.0,38.96,39.0,38.92,38.94,20900.0
2014-07-14 14:00:00,38.92,38.94,38.85,38.89,25400.0,38.92,38.94,38.85,38.89,25400.0
2014-07-14 14:30:00,38.88,38.96,38.85,38.95,23000.0,38.88,38.96,38.85,38.95,23000.0
2014-07-14 15:00:00,38.97,38.97,38.84,38.86,27000.0,38.97,38.97,38.84,38.86,27000.0
2014-07-14 15:30:00,38.86,38.93,38.86,38.88,108200.0,38.86,38.93,38.86,38.88,108200.0
2014-07-15 09:30:00,38.87,39.04,38.74,38.83,45200.0,38.87,39.04,38.74,38.83,45200.0
2014-07-15 10:00:00,38.8,38.85,38.54,38.67,61000.0,38.8,38.85,38.54,38.67,61000.0
2014-07-15 10:30:00,38.67,38.7,38.32,38.55,39400.0,38.67,38.7,38.32,38.55,39400.0
2014-07-15 11:00:00,38.52,38.75,38.46,38.62,23900.0,38.52,38.75,38.46,38.62,23900.0
2014-07-15 11:30:00,38.59,38.61,38.34,38.34,27100.0,38.59,38.61,38.34,38.34,27100.0
2014-07-15 12:00:00,38.36,38.63,38.36,38.58,21700.0,38.36,38.63,38.36,38.58,21700.0
2014-07-15 12:30:00,38.6,38.74,38.55,38.55,18100.0,38.6,38.74,38.55,38.55,18100.0
2014-07-15 13:00:00,38.56,38.8,38.56,38.7,17800.0,38.56,38.8,38.56,38.7,17800.0
2014-07-15 13:30:00,38.71,38.72,38.61,38.65,16100.0,38.71,38.72,38.61,38.65,16100.0
2014-07-15 14:00:00,38.67,38.71,38.58,38.67,18700.0,38.67,38.71,38.58,38.67,18700.0
2014-07-15 14:30:00,38.66,38.7,38.62,38.7,23000.0,38.66,38.7,38.62,38.7,23000.0
2014-07-15 15:00:00,38.69,38.69,38.52,38.6,31300.0,38.69,38.69,38.52,38.6,31300.0
2014-07-15 15:30:00,38.6,38.65,38.56,38.64,73800.0,38.6,38.65,38.56,38.64,73800.0
2014-07-16 09:30:00,38.74,38.86,38.45,38.48,101400.0,38.74,38.86,38.45,38.48,101400.0
2014-07-16 10:00:00,38.47,38.7,38.32,38.35,47000.0,38.47,38.7,38.32,38.35,47000.0
2014-07-16 10:30:00,38.33,38.37,38.22,38.32,57500.0,38.33,38.37,38.22,38.32,57500.0
2014-07-16 11:00:00,38.31,38.55,38.29,38.33,33100.0,38.31,38.55,38.29,38.33,33100.0
2014-07-16 11:30:00,38.3,38.34,38.2,38.32,37500.0,38.3,38.34,38.2,38.32,37500.0
2014-07-16 12:00:00,38.31,38.46,38.27,38.45,37100.0,38.31,38.46,38.27,38.45,37100.0
2014-07-16 12:30:00,38.44,38.56,38.44,38.55,49300.0,38.44,38.56,38.44,38.55,49300.0
2014-07-16 13:00:00,38.54,38.56,38.39,38.46,34500.0,38.54,38.56,38.39,38.46,34500.0
2014-07-16 13:30:00,38.44,38.52,38.37,38.51,33300.0,38.44,38.52,38.37,38.51,33300.0
2014-07-16 14:00:00,38.53,38.6,38.4,38.43,37800.0,38.53,38.6,38.4,38.43,37800.0
2014-07-16 14:30:00,38.43,38.43,38.25,38.25,36400.0,38.43,38.43,38.25,38.25,36400.0
2014-07-16 15:00:00,38.26,38.31,38.24,38.29,40700.0,38.26,38.31,38.24,38.29,40700.0
2014-07-16 15:30:00,38.29,38.35,38.13,38.15,143100.0,38.29,38.35,38.13,38.15,143100.0
2014-07-17 09:30:00,38.06,38.26,38.02,38.03,31200.0,38.06,38.26,38.02,38.03,31200.0
2014-07-17 10:00:00,38.04,38.1,37.88,38.05,43100.0,38.04,38.1,37.88,38.05,43100.0
2014-07-17 10:30:00,38.06,38.17,37.98,38.07,23800.0,38.06,38.17,37.98,38.07,23800.0
2014-07-17 11:00:00,38.05,38.06,37.77,37.79,27500.0,38.05,38.06,37.77,37.79,27500.0
2014-07-17 11:30:00,37.74,37.78,37.66,37.69,71700.0,37.74,37.78,37.66,37.69,71700.0
2014-07-17 12:00:00,37.68,37.74,37.59,37.7,53300.0,37.68,37.74,37.59,37.7,53300.0
2014-07-17 12:30:00,37.7,37.8,37.67,37.79,42500.0,37.7,37.8,37.67,37.79,42500.0
2014-07-17 13:00:00,37.79,37.95,37.76,37.92,21000.0,37.79,37.95,37.76,37.92,21000.0
2014-07-17 13:30:00,37.94,37.97,37.77,37.8,24000.0,37.94,37.97,37.77,37.8,24000.0
2014-07-17 14:00:00,37.8,37.8,37.7,37.78,29600.0,37.8,37.8,37.7,37.78,29600.0
2014-07-17 14:30:00,37.79,37.82,37.74,37.76,37800.0,37.79,37.82,37.74,37.76,37800.0
2014-07-17 15:00:00,37.76,37.76,37.54,37.56,48600.0,37.76,37.76,37.54,37.56,48600.0
2014-07-17 15:30:00,37.56,37.59,37.4,37.44,171900.0,37.56,37.59,37.4,37.44,171900.0
2014-07-18 09:30:00,37.62,37.77,37.44,37.68,29800.0,37.62,37.77,37.44,37.68,29800.0
2014-07-18 10:00:00,37.66,37.72,37.6,37.65,59700.0,37.66,37.72,37.6,37.65,59700.0
2014-07-18 10:30:00,37.65,37.83,37.65,37.83,34200.0,37.65,37.83,37.65,37.83,34200.0
2014-07-18 11:00:00,37.84,37.84,37.77,37.77,32100.0,37.84,37.84,37.77,37.77,32100.0
2014-07-18 11:30:00,37.78,37.78,37.68,37.7,40000.0,37.78,37.78,37.68,37.7,40000.0
2014-07-18 12:00:00,37.7,37.79,37.68,37.77,36900.0,37.7,37.79,37.68,37.77,36900.0
2014-07-18 12:30:00,37.77,37.78,37.7,37.74,29800.0,37.77,37.78,37.7,37.74,29800.0
2014-07-18 13:00:00,37.73,37.74,37.64,37.65,21500.0,37.73,37.74,37.64,37.65,21500.0
2014-07-18 13:30:00,37.64,37.68,37.6,37.63,41000.0,37.64,37.68,37.6,37.63,41000.0
2014-07-18 14:00:00,37.63,37.72,37.61,37.7,47100.0,37.63,37.72,37.61,37.7,47100.0
2014-07-18 14:30:00,37.71,37.82,37.69,37.79,50800.0,37.71,37.82,37.69,37.79,50800.0
2014-07-18 15:00:00,37.8,37.92,37.77,37.87,39100.0,37.8,37.92,37.77,37.87,39100.0
2014-07-18 15:30:00,37.88,37.97,37.88,37.89,84100.0,37.88,37.97,37.88,37.89,84100.0
2014-07-21 09:30:00,37.8,37.95,37.6,37.81,35900.0,37.8,37.95,37.6,37.81,35900.0
2014-07-21 10:00:00,37.79,37.87,37.69,37.77,30400.0,37.79,37.87,37.69,37.77,30400.0
2014-07-21 10:30:00,37.77,37.8,37.66,37.69,31800.0,37.77,37.8,37.66,37.69,31800.0
2014-07-21 11:00:00,37.7,37.88,37.66,37.83,22600.0,37.7,37.88,37.66,37.83,22600.0
2014-07-21 11:30:00,37.82,37.85,37.68,37.7,19000.0,37.82,37.85,37.68,37.7,19000.0
2014-07-21 12:00:00,37.69,37.7,37.63,37.65,15600.0,37.69,37.7,37.63,37.65,15600.0
2014-07-21 12:30:00,37.67,37.7,37.62,37.62,6700.0,37.67,37.7,37.62,37.62,6700.0
2014-07-21 13:00:00,37.62,37.81,37.62,37.81,85000.0,37.62,37.81,37.62,37.81,85000.0
2014-07-21 13:30:00,37.78,37.87,37.78,37.84,42200.0,37.78,37.87,37.78,37.84,42200.0
2014-07-21 14:00:00,37.84,37.94,37.81,37.89,25300.0,37.84,37.94,37.81,37.89,25300.0
2014-07-21 14:30:00,37.88,37.91,37.85,37.86,25500.0,37.88,37.91,37.85,37.86,25500.0
2014-07-21 15:00:00,37.86,37.91,37.79,37.9,42600.0,37.86,37.91,37.79,37.9,42600.0
2014-07-21 15:30:00,37.91,37.95,37.83,37.85,55300.0,37.91,37.95,37.83,37.85,55300.0
2014-07-22 09:30:00,37.98,38.29,37.98,38.23,51600.0,37.98,38.29,37.98,38.23,51600.0
2014-07-22 10:00:00,38.25,38.35,38.19,38.28,31700.0,38.25,38.35,38.19,38.28,31700.0
2014-07-22 10:30:00,38.28,38.29,38.15,38.2,25000.0,38.28,38.29,38.15,38.2,25000.0
2014-07-22 11:00:00,38.2,38.37,38.13,38.13,55500.0,38.2,38.37,38.13,38.13,55500.0
2014-07-22 11:30:00,38.14,38.26,38.1,38.21,40100.0,38.14,38.26,38.1,38.21,40100.0
2014-07-22 12:00:00,38.21,38.42,38.2,38.4,77900.0,38.21,38.42,38.2,38.4,77900.0
2014-07-22 12:30:00,38.4,38.45,38.38,38.41,21000.0,38.4,38.45,38.38,38.41,21000.0
2014-07-22 13:00:00,38.41,38.51,38.39,38.5,17800.0,38.41,38.51,38.39,38.5,17800.0
2014-07-22 13:30:00,38.51,38.51,38.35,38.4,36000.0,38.51,38.51,38.35,38.4,36000.0
2014-07-22 14:00:00,38.39,38.47,38.33,38.33,24100.0,38.39,38.47,38.33,38.33,24100.0
2014-07-22 14:30:00,38.33,38.36,38.21,38.36,39000.0,38.33,38.36,38.21,38.36,39000.0
2014-07-22 15:00:00,38.34,38.35,38.29,38.34,30900.0,38.34,38.35,38.29,38.34,30900.0
2014-07-22 15:30:00,38.34,38.37,38.27,38.31,71900.0,38.34,38.37,38.27,38.31,71900.0
2014-07-23 09:30:00,38.39,38.43,38.0,38.23,84800.0,38.39,38.43,38.0,38.23,84800.0
2014-07-23 10:00:00,38.24,38.28,38.11,38.12,51100.0,38.24,38.28,38.11,38.12,51100.0
2014-07-23 10:30:00,38.12,38.33,38.12,38.32,61800.0,38.12,38.33,38.12,38.32,61800.0
2014-07-23 11:00:00,38.32,38.53,38.32,38.39,65100.0,38.32,38.53,38.32,38.39,65100.0
2014-07-23 11:30:00,38.38,38.44,38.25,38.26,24300.0,38.38,38.44,38.25,38.26,24300.0
2014-07-23 12:00:00,38.24,38.29,38.15,38.2,23500.0,38.24,38.29,38.15,38.2,23500.0
2014-07-23 12:30:00,38.23,38.29,38.14,38.28,35200.0,38.23,38.29,38.14,38.28,35200.0
2014-07-23 13:00:00,38.24,38.27,38.16,38.17,20800.0,38.24,38.27,38.16,38.17,20800.0
2014-07-23 13:30:00,38.17,38.23,38.12,38.13,42200.0,38.17,38.23,38.12,38.13,42200.0
2014-07-23 14:00:00,38.13,38.16,38.04,38.04,35000.0,38.13,38.16,38.04,38.04,35000.0
2014-07-23 14:30:00,38.06,38.14,37.99,38.1,49600.0,38.06,38.14,37.99,38.1,49600.0
2014-07-23 15:00:00,38.11,38.16,37.99,38.07,48100.0,38.11,38.16,37.99,38.07,48100.0
2014-07-23 15:30:00,38.08,38.09,37.93,38.02,145800.0,38.08,38.09,37.93,38.02,145800.0
2014-07-24 09:30:00,37.99,38.02,36.94,37.27,199100.0,37.99,38.02,36.94,37.27,199100.0
2014-07-24 10:00:00,37.26,37.5,37.24,37.48,94300.0,37.26,37.5,37.24,37.48,94300.0
2014-07-24 10:30:00,37.48,37.57,37.42,37.56,124800.0,37.48,37.57,37.42,37.56,124800.0
2014-07-24 11:00:00,37.55,37.89,37.5,37.88,160400.0,37.55,37.89,37.5,37.88,160400.0
2014-07-24 11:30:00,37.88,38.17,37.87,38.07,162600.0,37.88,38.17,37.87,38.07,162600.0
2014-07-24 12:00:00,38.07,38.21,37.99,38.07,70600.0,38.07,38.21,37.99,38.07,70600.0
2014-07-24 12:30:00,38.05,38.05,37.76,37.78,48000.0,38.05,38.05,37.76,37.78,48000.0
2014-07-24 13:00:00,37.78,37.81,37.62,37.76,51400.0,37.78,37.81,37.62,37.76,51400.0
2014-07-24 13:30:00,37.76,37.82,37.73,37.8,42500.0,37.76,37.82,37.73,37.8,42500.0
2014-07-24 14:00:00,37.8,37.82,37.72,37.79,64200.0,37.8,37.82,37.72,37.79,64200.0
2014-07-24 14:30:00,37.79,37.81,37.7,37.78,93100.0,37.79,37.81,37.7,37.78,93100.0
2014-07-24 15:00:00,37.77,37.85,37.74,37.78,77400.0,37.77,37.85,37.74,37.78,77400.0
2014-07-24 15:30:00,37.78,37.81,37.61,37.65,185800.0,37.78,37.81,37.61,37.65,185800.0
2014-07-25 09:30:00,37.66,38.06,37.42,37.97,87300.0,37.66,38.06,37.42,37.97,87300.0
2014-07-25 10:00:00,37.99,38.11,37.94,38.05,187700.0,37.99,38.11,37.94,38.05,187700.0
2014-07-25 10:30:00,38.03,38.07,37.79,37.84,126900.0,38.03,38.07,37.79,37.84,126900.0
2014-07-25 11:00:00,37.84,37.94,37.78,37.91,80500.0,37.84,37.94,37.78,37.91,80500.0
2014-07-25 11:30:00,37.92,38.02,37.92,37.95,123300.0,37.92,38.02,37.92,37.95,123300.0
2014-07-25 12:00:00,37.94,37.97,37.88,37.9,44200.0,37.94,37.97,37.88,37.9,44200.0
2014-07-25 12:30:00,37.89,37.93,37.83,37.91,56200.0,37.89,37.93,37.83,37.91,56200.0
2014-07-25 13:00:00,37.9,37.96,37.84,37.95,40000.0,37.9,37.96,37.84,37.95,40000.0
2014-07-25 13:30:00,37.94,37.96,37.87,37.91,35900.0,37.94,37.96,37.87,37.91,35900.0
2014-07-25 14:00:00,37.91,37.94,37.86,37.89,48200.0,37.91,37.94,37.86,37.89,48200.0
2014-07-25 14:30:00,37.89,37.93,37.88,37.9,51000.0,37.89,37.93,37.88,37.9,51000.0
2014-07-25 15:00:00,37.9,37.91,37.84,37.89,79200.0,37.9,37.91,37.84,37.89,79200.0
2014-07-25 15:30:00,37.89,37.91,37.75,37.84,162700.0,37.89,37.91,37.75,37.84,162700.0
2014-07-28 09:30:00,37.76,37.98,37.7,37.79,62700.0,37.76,37.98,37.7,37.79,62700.0
2014-07-28 10:00:00,37.79,37.79,37.38,37.43,31900.0,37.79,37.79,37.38,37.43,31900.0
2014-07-28 10:30:00,37.43,37.59,37.34,37.35,71100.0,37.43,37.59,37.34,37.35,71100.0
2014-07-28 11:00:00,37.35,37.52,37.33,37.52,43700.0,37.35,37.52,37.33,37.52,43700.0
2014-07-28 11:30:00,37.51,37.51,37.35,37.37,35500.0,37.51,37.51,37.35,37.37,35500.0
2014-07-28 12:00:00,37.4,37.43,37.31,37.34,34900.0,37.4,37.43,37.31,37.34,34900.0
2014-07-28 12:30:00,37.34,37.47,37.34,37.45,30900.0,37.34,37.47,37.34,37.45,30900.0
2014-07-28 13:00:00,37.47,37.6,37.4,37.55,34400.0,37.47,37.6,37.4,37.55,34400.0
2014-07-28 13:30:00,37.56,37.69,37.54,37.55,50900.0,37.56,37.69,37.54,37.55,50900.0
2014-07-28 14:00:00,37.56,37.61,37.46,37.46,44600.0,37.56,37.61,37.46,37.46,44600.0
2014-07-28 14:30:00,37.46,37.52,37.41,37.48,37500.0,37.46,37.52,37.41,37.48,37500.0
2014-07-28 15:00:00,37.49,37.51,37.43,37.43,39700.0,37.49,37.51,37.43,37.43,39700.0
2014-07-28 15:30:00,37.43,37.49,37.37,37.4,151900.0,37.43,37.49,37.37,37.4,151900.0
2014-07-29 09:30:00,37.43,37.7,37.26,37.68,76400.0,37.43,37.7,37.26,37.68,76400.0
2014-07-29 10:00:00,37.68,37.83,37.65,37.77,57000.0,37.68,37.83,37.65,37.77,57000.0
2014-07-29 10:30:00,37.77,37.81,37.55,37.58,90300.0,37.77,37.81,37.55,37.58,90300.0
2014-07-29 11:00:00,37.58,37.63,37.31,37.48,50600.0,37.58,37.63,37.31,37.48,50600.0
2014-07-29 11:30:00,37.46,37.55,37.37,37.54,30600.0,37.46,37.55,37.37,37.54,30600.0
2014-07-29 12:00:00,37.54,37.61,37.51,37.55,19000.0,37.54,37.61,37.51,37.55,19000.0
2014-07-29 12:30:00,37.54,37.62,37.54,37.58,96500.0,37.54,37.62,37.54,37.58,96500.0
2014-07-29 13:00:00,37.6,37.63,37.54,37.56,30100.0,37.6,37.63,37.54,37.56,30100.0
2014-07-29 13:30:00,37.57,37.6,37.51,37.58,52100.0,37.57,37.6,37.51,37.58,52100.0
2014-07-29 14:00:00,37.56,37.62,37.36,37.43,50000.0,37.56,37.62,37.36,37.43,50000.0
2014-07-29 14:30:00,37.45,37.47,37.32,37.38,71200.0,37.45,37.47,37.32,37.38,71200.0
2014-07-29 15:00:00,37.37,37.5,37.33,37.43,77600.0,37.37,37.5,37.33,37.43,77600.0
2014-07-29 15:30:00,37.4,37.45,37.29,37.33,180900.0,37.4,37.45,37.29,37.33,180900.0
2014-07-30 09:30:00,37.47,37.74,37.04,37.45,65000.0,37.47,37.74,37.04,37.45,65000.0
2014-07-30 10:00:00,37.5,37.62,37.45,37.61,32800.0,37.5,37.62,37.45,37.61,32800.0
2014-07-30 10:30:00,37.64,37.74,37.28,37.41,80300.0,37.64,37.74,37.28,37.41,80300.0
2014-07-30 11:00:00,37.38,37.48,37.28,37.43,20300.0,37.38,37.48,37.28,37.43,20300.0
2014-07-30 11:30:00,37.43,37.56,37.37,37.39,27800.0,37.43,37.56,37.37,37.39,27800.0
2014-07-30 12:00:00,37.38,37.42,37.32,37.38,15400.0,37.38,37.42,37.32,37.38,15400.0
2014-07-30 12:30:00,37.36,37.45,37.35,37.41,7800.0,37.36,37.45,37.35,37.41,7800.0
2014-07-30 13:00:00,37.41,37.42,37.34,37.36,88900.0,37.41,37.42,37.34,37.36,88900.0
2014-07-30 13:30:00,37.38,37.43,37.37,37.41,20100.0,37.38,37.43,37.37,37.41,20100.0
2014-07-30 14:00:00,37.38,37.59,37.26,37.59,52400.0,37.38,37.59,37.26,37.59,52400.0
2014-07-30 14:30:00,37.6,37.6,37.45,37.49,37000.0,37.6,37.6,37.45,37.49,37000.0
2014-07-30 15:00:00,37.49,37.53,37.39,37.53,29700.0,37.49,37.53,37.39,37.53,29700.0
2014-07-30 15:30:00,37.53,37.57,37.38,37.39,109500.0,37.53,37.57,37.38,37.39,109500.0
2014-07-31 09:30:00,37.09,37.16,36.7,36.86,58500.0,37.09,37.16,36.7,36.86,58500.0
2014-07-31 10:00:00,36.87,36.92,36.7,36.72,26700.0,36.87,36.92,36.7,36.72,26700.0
2014-07-31 10:30:00,36.76,36.77,36.38,36.41,31200.0,36.76,36.77,36.38,36.41,31200.0
2014-07-31 11:00:00,36.42,36.61,36.42,36.51,26900.0,36.42,36.61,36.42,36.51,26900.0
2014-07-31 11:30:00,36.5,36.54,36.25,36.25,57400.0,36.5,36.54,36.25,36.25,57400.0
2014-07-31 12:00:00,36.26,36.36,36.18,36.21,45900.0,36.26,36.36,36.18,36.21,45900.0
2014-07-31 12:30:00,36.23,36.36,36.23,36.29,22500.0,36.23,36.36,36.23,36.29,22500.0
2014-07-31 13:00:00,36.27,36.34,36.25,36.32,24100.0,36.27,36.34,36.25,36.32,24100.0
2014-07-31 13:30:00,36.32,36.39,36.27,36.37,40300.0,36.32,36.39,36.27,36.37,40300.0
2014-07-31 14:00:00,36.39,36.39,36.25,36.3,30900.0,36.39,36.39,36.25,36.3,30900.0
2014-07-31 14:30:00,36.32,36.32,36.12,36.18,37800.0,36.32,36.32,36.12,36.18,37800.0
2014-07-31 15:00:00,36.16,36.21,36.06,36.15,71700.0,36.16,36.21,36.06,36.15,71700.0
2014-07-31 15:30:00,36.15,36.17,35.94,35.96,223100.0,36.15,36.17,35.94,35.96,223100.0
2014-08-01 09:30:00,36.01,36.08,35.66,35.76,57500.0,36.01,36.08,35.66,35.76,57500.0
2014-08-01 10:00:00,35.81,35.88,35.51,35.7,66700.0,35.81,35.88,35.51,35.7,66700.0
2014-08-01 10:30:00,35.69,35.74,35.63,35.72,132700.0,35.69,35.74,35.63,35.72,132700.0
2014-08-01 11:00:00,35.72,35.77,35.63,35.69,58100.0,35.72,35.77,35.63,35.69,58100.0
2014-08-01 11:30:00,35.71,35.73,35.49,35.62,63500.0,35.71,35.73,35.49,35.62,63500.0
2014-08-01 12:00:00,35.62,35.75,35.57,35.69,40500.0,35.62,35.75,35.57,35.69,40500.0
2014-08-01 12:30:00,35.69,35.73,35.62,35.68,34600.0,35.69,35.73,35.62,35.68,34600.0
2014-08-01 13:00:00,35.69,35.88,35.66,35.87,40600.0,35.69,35.88,35.66,35.87,40600.0
2014-08-01 13:30:00,35.88,35.89,35.77,35.87,36300.0,35.88,35.89,35.77,35.87,36300.0
2014-08-01 14:00:00,35.87,36.14,35.83,35.99,72700.0,35.87,36.14,35.83,35.99,72700.0
2014-08-01 14:30:00,36.0,36.23,36.0,36.21,64400.0,36.0,36.23,36.0,36.21,64400.0
2014-08-01 15:00:00,36.19,36.31,36.13,36.18,120000.0,36.19,36.31,36.13,36.18,120000.0
2014-08-01 15:30:00,36.19,36.24,36.11,36.21,153600.0,36.19,36.24,36.11,36.21,153600.0
2014-08-04 09:30:00,36.37,36.51,36.22,36.35,51200.0,36.37,36.51,36.22,36.35,51200.0
2014-08-04 10:00:00,36.32,36.38,36.1,36.1,37700.0,36.32,36.38,36.1,36.1,37700.0
2014-08-04 10:30:00,36.11,36.12,35.93,35.99,34600.0,36.11,36.12,35.93,35.99,34600.0
2014-08-04 11:00:00,35.99,36.16,35.93,36.16,22700.0,35.99,36.16,35.93,36.16,22700.0
2014-08-04 11:30:00,36.14,36.28,36.14,36.25,20700.0,36.14,36.28,36.14,36.25,20700.0
2014-08-04 12:00:00,36.24,36.39,36.2,36.37,16400.0,36.24,36.39,36.2,36.37,16400.0
2014-08-04 12:30:00,36.38,36.41,36.32,36.41,15700.0,36.38,36.41,36.32,36.41,15700.0
2014-08-04 13:00:00,36.39,36.42,36.31,36.35,17700.0,36.39,36.42,36.31,36.35,17700.0
2014-08-04 13:30:00,36.34,36.49,36.34,36.45,17700.0,36.34,36.49,36.34,36.45,17700.0
2014-08-04 14:00:00,36.46,36.47,36.39,36.45,17400.0,36.46,36.47,36.39,36.45,17400.0
2014-08-04 14:30:00,36.45,36.55,36.43,36.5,22700.0,36.45,36.55,36.43,36.5,22700.0
2014-08-04 15:00:00,36.51,36.58,36.5,36.58,24900.0,36.51,36.58,36.5,36.58,24900.0
2014-08-04 15:30:00,36.58,36.7,36.58,36.62,108900.0,36.58,36.7,36.58,36.62,108900.0
2014-08-05 09:30:00,36.97,38.05,36.93,38.0,202400.0,36.97,38.05,36.93,38.0,202400.0
2014-08-05 10:00:00,38.0,38.34,37.96,38.19,236200.0,38.0,38.34,37.96,38.19,236200.0
2014-08-05 10:30:00,38.2,38.25,37.97,38.04,144100.0,38.2,38.25,37.97,38.04,144100.0
2014-08-05 11:00:00,38.06,38.25,37.97,38.08,46400.0,38.06,38.25,37.97,38.08,46400.0
2014-08-05 11:30:00,38.08,38.11,37.81,37.81,159100.0,38.08,38.11,37.81,37.81,159100.0
2014-08-05 12:00:00,37.85,38.01,37.78,37.92,149200.0,37.85,38.01,37.78,37.92,149200.0
2014-08-05 12:30:00,37.92,38.02,37.83,38.01,64200.0,37.92,38.02,37.83,38.01,64200.0
2014-08-05 13:00:00,38.01,38.05,37.94,37.98,97700.0,38.01,38.05,37.94,37.98,97700.0
2014-08-05 13:30:00,37.98,37.98,37.8,37.88,121200.0,37.98,37.98,37.8,37.88,121200.0
2014-08-05 14:00:00,37.88,37.95,37.68,37.9,73100.0,37.88,37.95,37.68,37.9,73100.0
2014-08-05 14:30:00,37.91,37.97,37.78,37.84,36600.0,37.91,37.97,37.78,37.84,36600.0
2014-08-05 15:00:00,37.85,37.88,37.79,37.82,55700.0,37.85,37.88,37.79,37.82,55700.0
2014-08-05 15:30:00,37.83,38.0,37.83,37.9,193800.0,37.83,38.0,37.83,37.9,193800.0
2014-08-06 09:30:00,37.73,38.01,37.6,37.91,75400.0,37.73,38.01,37.6,37.91,75400.0
2014-08-06 10:00:00,37.92,38.23,37.92,38.05,69300.0,37.92,38.23,37.92,38.05,69300.0
2014-08-06 10:30:00,38.07,38.08,37.9,38.04,40800.0,38.07,38.08,37.9,38.04,40800.0
2014-08-06 11:00:00,38.04,38.09,37.99,38.05,50200.0,38.04,38.09,37.99,38.05,50200.0
2014-08-06 11:30:00,38.05,38.25,38.04,38.25,52100.0,38.05,38.25,38.04,38.25,52100.0
2014-08-06 12:00:00,38.25,38.28,38.08,38.12,28000.0,38.25,38.28,38.08,38.12,28000.0
2014-08-06 12:30:00,38.13,38.21,38.07,38.11,25700.0,38.13,38.21,38.07,38.11,25700.0
2014-08-06 13:00:00,38.1,38.13,38.01,38.01,36600.0,38.1,38.13,38.01,38.01,36600.0
2014-08-06 13:30:00,38.02,38.05,37.91,37.95,43000.0,38.02,38.05,37.91,37.95,43000.0
2014-08-06 14:00:00,37.94,37.99,37.92,37.94,53500.0,37.94,37.99,37.92,37.94,53500.0
2014-08-06 14:30:00,37.94,38.06,37.89,37.96,30800.0,37.94,38.06,37.89,37.96,30800.0
2014-08-06 15:00:00,37.96,37.99,37.91,37.91,40200.0,37.96,37.99,37.91,37.91,40200.0
2014-08-06 15:30:00,37.91,37.97,37.89,37.9,119500.0,37.91,37.97,37.89,37.9,119500.0
2014-08-07 09:30:00,38.16,38.25,37.83,38.18,54100.0,38.16,38.25,37.83,38.18,54100.0
2014-08-07 10:00:00,38.18,38.27,38.08,38.21,73200.0,38.18,38.27,38.08,38.21,73200.0
2014-08-07 10:30:00,38.19,38.27,37.97,38.05,18100.0,38.19,38.27,37.97,38.05,18100.0
2014-08-07 11:00:00,38.02,38.03,37.9,37.93,56800.0,38.02,38.03,37.9,37.93,56800.0
2014-08-07 11:30:00,37.93,37.99,37.79,37.81,15000.0,37.93,37.99,37.79,37.81,15000.0
2014-08-07 12:00:00,37.81,37.89,37.77,37.77,17600.0,37.81,37.89,37.77,37.77,17600.0
2014-08-07 12:30:00,37.76,37.78,37.7,37.74,9500.0,37.76,37.78,37.7,37.74,9500.0
2014-08-07 13:00:00,37.76,37.82,37.73,37.78,38400.0,37.76,37.82,37.73,37.78,38400.0
2014-08-07 13:30:00,37.8,37.9,37.77,37.89,25900.0,37.8,37.9,37.77,37.89,25900.0
2014-08-07 14:00:00,37.87,37.87,37.72,37.75,10700.0,37.87,37.87,37.72,37.75,10700.0
2014-08-07 14:30:00,37.73,37.81,37.69,37.69,21800.0,37.73,37.81,37.69,37.69,21800.0
2014-08-07 15:00:00,37.69,37.74,37.48,37.52,29300.0,37.69,37.74,37.48,37.52,29300.0
2014-08-07 15:30:00,37.53,37.71,37.53,37.64,56400.0,37.53,37.71,37.53,37.64,56400.0
2014-08-08 09:30:00,37.8,37.8,37.54,37.55,34100.0,37.8,37.8,37.54,37.55,34100.0
2014-08-08 10:00:00,37.54,37.65,37.44,37.48,41500.0,37.54,37.65,37.44,37.48,41500.0
2014-08-08 10:30:00,37.52,37.58,37.46,37.48,87000.0,37.52,37.58,37.46,37.48,87000.0
2014-08-08 11:00:00,37.46,37.56,37.44,37.5,35100.0,37.46,37.56,37.44,37.5,35100.0
2014-08-08 11:30:00,37.49,37.61,37.49,37.56,15700.0,37.49,37.61,37.49,37.56,15700.0
2014-08-08 12:00:00,37.58,37.63,37.57,37.59,11200.0,37.58,37.63,37.57,37.59,11200.0
2014-08-08 12:30:00,37.59,37.62,37.56,37.58,7100.0,37.59,37.62,37.56,37.58,7100.0
2014-08-08 13:00:00,37.58,37.7,37.54,37.66,39600.0,37.58,37.7,37.54,37.66,39600.0
2014-08-08 13:30:00,37.68,37.79,37.66,37.75,23700.0,37.68,37.79,37.66,37.75,23700.0
2014-08-08 14:00:00,37.73,37.76,37.69,37.73,17000.0,37.73,37.76,37.69,37.73,17000.0
2014-08-08 14:30:00,37.74,37.76,37.68,37.69,15400.0,37.74,37.76,37.68,37.69,15400.0
2014-08-08 15:00:00,37.68,37.74,37.63,37.74,37000.0,37.68,37.74,37.63,37.74,37000.0
2014-08-08 15:30:00,37.75,37.77,37.71,37.72,58800.0,37.75,37.77,37.71,37.72,58800.0
2014-08-11 09:30:00,37.97,37.98,37.66,37.95,76600.0,37.97,37.98,37.66,37.95,76600.0
2014-08-11 10:00:00,37.93,38.24,37.93,38.23,40800.0,37.93,38.24,37.93,38.23,40800.0
2014-08-11 10:30:00,38.24,38.31,38.21,38.21,39400.0,38.24,38.31,38.21,38.21,39400.0
2014-08-11 11:00:00,38.2,38.37,38.17,38.27,51000.0,38.2,38.37,38.17,38.27,51000.0
2014-08-11 11:30:00,38.27,38.36,38.24,38.32,49900.0,38.27,38.36,38.24,38.32,49900.0
2014-08-11 12:00:00,38.33,38.34,38.25,38.26,67200.0,38.33,38.34,38.25,38.26,67200.0
2014-08-11 12:30:00,38.26,38.27,38.19,38.19,39600.0,38.26,38.27,38.19,38.19,39600.0
2014-08-11 13:00:00,38.2,38.24,38.13,38.13,31700.0,38.2,38.24,38.13,38.13,31700.0
2014-08-11 13:30:00,38.17,38.18,38.11,38.16,34600.0,38.17,38.18,38.11,38.16,34600.0
2014-08-11 14:00:00,38.15,38.21,38.13,38.17,34700.0,38.15,38.21,38.13,38.17,34700.0
2014-08-11 14:30:00,38.17,38.17,38.08,38.14,47600.0,38.17,38.17,38.08,38.14,47600.0
2014-08-11 15:00:00,38.15,38.28,38.15,38.21,29500.0,38.15,38.28,38.15,38.21,29500.0
2014-08-11 15:30:00,38.2,38.26,38.12,38.13,92800.0,38.2,38.26,38.12,38.13,92800.0
2014-08-12 09:30:00,38.09,38.4,37.97,38.25,54400.0,38.09,38.4,37.97,38.25,54400.0
2014-08-12 10:00:00,38.27,38.45,38.2,38.39,55100.0,38.27,38.45,38.2,38.39,55100.0
2014-08-12 10:30:00,38.36,38.41,38.16,38.16,38800.0,38.36,38.41,38.16,38.16,38800.0
2014-08-12 11:00:00,38.17,38.17,37.9,37.97,33300.0,38.17,38.17,37.9,37.97,33300.0
2014-08-12 11:30:00,37.99,38.02,37.97,37.97,13400.0,37.99,38.02,37.97,37.97,13400.0
2014-08-12 12:00:00,37.97,38.01,37.93,37.98,20800.0,37.97,38.01,37.93,37.98,20800.0
2014-08-12 12:30:00,37.99,38.0,37.93,37.94,21300.0,37.99,38.0,37.93,37.94,21300.0
2014-08-12 13:00:00,37.95,38.01,37.94,37.99,17200.0,37.95,38.01,37.94,37.99,17200.0
2014-08-12 13:30:00,38.0,38.01,37.92,37.94,25000.0,38.0,38.01,37.92,37.94,25000.0
2014-08-12 14:00:00,37.95,37.97,37.77,37.79,18900.0,37.95,37.97,37.77,37.79,18900.0
2014-08-12 14:30:00,37.81,37.9,37.76,37.86,28800.0,37.81,37.9,37.76,37.86,28800.0
2014-08-12 15:00:00,37.86,37.89,37.82,37.82,27700.0,37.86,37.89,37.82,37.82,27700.0
2014-08-12 15:30:00,37.82,37.97,37.82,37.93,113200.0,37.82,37.97,37.82,37.93,113200.0
2014-08-13 09:30:00,38.11,38.16,37.89,37.95,43000.0,38.11,38.16,37.89,37.95,43000.0
2014-08-13 10:00:00,37.95,37.97,37.88,37.95,45400.0,37.95,37.97,37.88,37.95,45400.0
2014-08-13 10:30:00,37.95,38.17,37.93,38.17,50400.0,37.95,38.17,37.93,38.17,50400.0
2014-08-13 11:00:00,38.18,38.36,38.18,38.36,25200.0,38.18,38.36,38.18,38.36,25200.0
2014-08-13 11:30:00,38.37,38.42,38.24,38.42,77400.0,38.37,38.42,38.24,38.42,77400.0
2014-08-13 12:00:00,38.42,38.42,38.32,38.34,12900.0,38.42,38.42,38.32,38.34,12900.0
2014-08-13 12:30:00,38.38,38.42,38.36,38.38,11900.0,38.38,38.42,38.36,38.38,11900.0
2014-08-13 13:00:00,38.38,38.41,38.38,38.39,15900.0,38.38,38.41,38.38,38.39,15900.0
2014-08-13 13:30:00,38.4,38.41,38.38,38.41,12700.0,38.4,38.41,38.38,38.41,12700.0
2014-08-13 14:00:00,38.4,38.41,38.34,38.35,20700.0,38.4,38.41,38.34,38.35,20700.0
2014-08-13 14:30:00,38.34,38.39,38.3,38.3,25300.0,38.34,38.39,38.3,38.3,25300.0
2014-08-13 15:00:00,38.3,38.33,38.28,38.28,34400.0,38.3,38.33,38.28,38.28,34400.0
2014-08-13 15:30:00,38.28,38.36,38.28,38.33,78600.0,38.28,38.36,38.28,38.33,78600.0
2014-08-14 09:30:00,38.44,38.53,38.28,38.28,22600.0,38.44,38.53,38.28,38.28,22600.0
2014-08-14 10:00:00,38.29,38.35,38.19,38.31,13900.0,38.29,38.35,38.19,38.31,13900.0
2014-08-14 10:30:00,38.32,38.32,38.18,38.18,24600.0,38.32,38.32,38.18,38.18,24600.0
2014-08-14 11:00:00,38.17,38.18,37.92,37.93,53600.0,38.17,38.18,37.92,37.93,53600.0
2014-08-14 11:30:00,37.95,38.08,37.89,38.08,17800.0,37.95,38.08,37.89,38.08,17800.0
2014-08-14 12:00:00,38.08,38.15,38.07,38.12,17900.0,38.08,38.15,38.07,38.12,17900.0
2014-08-14 12:30:00,38.12,38.13,38.05,38.09,22500.0,38.12,38.13,38.05,38.09,22500.0
2014-08-14 13:00:00,38.11,38.13,38.05,38.05,14800.0,38.11,38.13,38.05,38.05,14800.0
2014-08-14 13:30:00,38.09,38.15,38.04,38.12,30500.0,38.09,38.15,38.04,38.12,30500.0
2014-08-14 14:00:00,38.12,38.13,38.04,38.07,16900.0,38.12,38.13,38.04,38.07,16900.0
2014-08-14 14:30:00,38.1,38.13,38.06,38.08,32900.0,38.1,38.13,38.06,38.08,32900.0
2014-08-14 15:00:00,38.1,38.12,38.05,38.09,16000.0,38.1,38.12,38.05,38.09,16000.0
2014-08-14 15:30:00,38.1,38.11,38.0,38.04,95700.0,38.1,38.11,38.0,38.04,95700.0
2014-08-15 09:30:00,38.41,38.43,38.09,38.09,45900.0,38.41,38.43,38.09,38.09,45900.0
2014-08-15 10:00:00,38.11,38.26,38.06,38.24,39400.0,38.11,38.26,38.06,38.24,39400.0
2014-08-15 10:30:00,38.24,38.27,37.76,37.93,44300.0,38.24,38.27,37.76,37.93,44300.0
2014-08-15 11:00:00,37.94,37.97,37.81,37.83,27900.0,37.94,37.97,37.81,37.83,27900.0
2014-08-15 11:30:00,37.78,37.79,37.6,37.65,39800.0,37.78,37.79,37.6,37.65,39800.0
2014-08-15 12:00:00,37.63,37.76,37.55,37.76,23100.0,37.63,37.76,37.55,37.76,23100.0
2014-08-15 12:30:00,37.76,37.84,37.65,37.82,29200.0,37.76,37.84,37.65,37.82,29200.0
2014-08-15 13:00:00,37.82,37.9,37.79,37.88,19500.0,37.82,37.9,37.79,37.88,19500.0
2014-08-15 13:30:00,37.88,37.88,37.77,37.79,15400.0,37.88,37.88,37.77,37.79,15400.0
2014-08-15 14:00:00,37.79,37.85,37.72,37.85,20700.0,37.79,37.85,37.72,37.85,20700.0
2014-08-15 14:30:00,37.86,37.96,37.85,37.9,19600.0,37.86,37.96,37.85,37.9,19600.0
2014-08-15 15:00:00,37.9,37.9,37.79,37.83,25500.0,37.9,37.9,37.79,37.83,25500.0
2014-08-15 15:30:00,37.82,37.87,37.73,37.74,169400.0,37.82,37.87,37.73,37.74,169400.0
2014-08-18 09:30:00,38.22,38.63,38.18,38.63,31100.0,38.22,38.63,38.18,38.63,31100.0
2014-08-18 10:00:00,38.63,38.84,38.6,38.81,51600.0,38.63,38.84,38.6,38.81,51600.0
2014-08-18 10:30:00,38.83,39.03,38.77,39.0,71300.0,38.83,39.03,38.77,39.0,71300.0
2014-08-18 11:00:00,38.99,39.04,38.92,39.03,17300.0,38.99,39.04,38.92,39.03,17300.0
2014-08-18 11:30:00,39.04,39.08,38.19,39.07,43200.0,39.04,39.08,38.19,39.07,43200.0
2014-08-18 12:00:00,39.08,39.18,39.08,39.08,17700.0,39.08,39.18,39.08,39.08,17700.0
2014-08-18 12:30:00,39.1,39.12,38.89,38.89,30800.0,39.1,39.12,38.89,38.89,30800.0
2014-08-18 13:00:00,38.89,38.92,38.8,38.8,12500.0,38.89,38.92,38.8,38.8,12500.0
2014-08-18 13:30:00,38.81,38.86,38.71,38.71,22300.0,38.81,38.86,38.71,38.71,22300.0
2014-08-18 14:00:00,38.73,38.83,38.7,38.82,50100.0,38.73,38.83,38.7,38.82,50100.0
2014-08-18 14:30:00,38.82,38.84,38.76,38.78,20100.0,38.82,38.84,38.76,38.78,20100.0
2014-08-18 15:00:00,38.77,38.81,38.76,38.78,33900.0,38.77,38.81,38.76,38.78,33900.0
2014-08-18 15:30:00,38.78,38.82,38.71,38.79,128100.0,38.78,38.82,38.71,38.79,128100.0
2014-08-19 09:30:00,38.85,39.09,38.7,39.07,38000.0,38.85,39.09,38.7,39.07,38000.0
2014-08-19 10:00:00,39.06,39.14,38.93,39.05,40600.0,39.06,39.14,38.93,39.05,40600.0
2014-08-19 10:30:00,39.06,39.07,38.93,38.99,19600.0,39.06,39.07,38.93,38.99,19600.0
2014-08-19 11:00:00,38.99,39.0,38.93,38.93,18100.0,38.99,39.0,38.93,38.93,18100.0
2014-08-19 11:30:00,38.96,38.97,38.84,38.91,14700.0,38.96,38.97,38.84,38.91,14700.0
2014-08-19 12:00:00,38.91,39.0,38.89,38.97,10600.0,38.91,39.0,38.89,38.97,10600.0
2014-08-19 12:30:00,38.99,39.01,38.96,39.0,19100.0,38.99,39.01,38.96,39.0,19100.0
2014-08-19 13:00:00,38.99,39.05,38.96,39.01,19000.0,38.99,39.05,38.96,39.01,19000.0
2014-08-19 13:30:00,39.02,39.03,38.9,38.92,14600.0,39.02,39.03,38.9,38.92,14600.0
2014-08-19 14:00:00,38.91,39.03,38.91,39.01,18200.0,38.91,39.03,38.91,39.01,18200.0
2014-08-19 14:30:00,39.0,39.02,38.96,39.02,9900.0,39.0,39.02,38.96,39.02,9900.0
2014-08-19 15:00:00,39.02,39.03,38.96,39.0,18300.0,39.02,39.03,38.96,39.0,18300.0
2014-08-19 15:30:00,39.0,39.02,38.86,38.96,61400.0,39.0,39.02,38.86,38.96,61400.0
2014-08-20 09:30:00,38.78,38.86,38.72,38.8,16900.0,38.78,38.86,38.72,38.8,16900.0
2014-08-20 10:00:00,38.79,38.89,38.76,38.89,14600.0,38.79,38.89,38.76,38.89,14600.0
2014-08-20 10:30:00,38.89,39.02,38.88,39.02,11300.0,38.89,39.02,38.88,39.02,11300.0
2014-08-20 11:00:00,39.01,39.02,38.95,38.99,15100.0,39.01,39.02,38.95,38.99,15100.0
2014-08-20 11:30:00,38.98,39.04,38.98,39.03,11900.0,38.98,39.04,38.98,39.03,11900.0
2014-08-20 12:00:00,39.02,39.08,39.02,39.07,14700.0,39.02,39.08,39.02,39.07,14700.0
2014-08-20 12:30:00,39.06,39.16,39.06,39.14,24600.0,39.06,39.16,39.06,39.14,24600.0
2014-08-20 13:00:00,39.14,39.16,39.08,39.08,22900.0,39.14,39.16,39.08,39.08,22900.0
2014-08-20 13:30:00,39.09,39.09,38.97,38.99,16600.0,39.09,39.09,38.97,38.99,16600.0
2014-08-20 14:00:00,38.98,39.02,38.86,39.0,18900.0,38.98,39.02,38.86,39.0,18900.0
2014-08-20 14:30:00,39.01,39.08,39.0,39.06,17100.0,39.01,39.08,39.0,39.06,17100.0
2014-08-20 15:00:00,39.07,39.21,39.06,39.19,39100.0,39.07,39.21,39.06,39.19,39100.0
2014-08-20 15:30:00,39.19,39.2,38.97,38.98,118700.0,39.19,39.2,38.97,38.98,118700.0
2014-08-21 09:30:00,38.99,39.0,38.77,38.91,70600.0,38.99,39.0,38.77,38.91,70600.0
2014-08-21 10:00:00,38.89,38.92,38.62,38.89,26700.0,38.89,38.92,38.62,38.89,26700.0
2014-08-21 10:30:00,38.89,39.02,38.89,38.91,32100.0,38.89,39.02,38.89,38.91,32100.0
2014-08-21 11:00:00,38.91,39.15,38.9,39.15,37700.0,38.91,39.15,38.9,39.15,37700.0
2014-08-21 11:30:00,39.15,39.23,39.13,39.16,31900.0,39.15,39.23,39.13,39.16,31900.0
2014-08-21 12:00:00,39.16,39.2,39.11,39.15,22000.0,39.16,39.2,39.11,39.15,22000.0
2014-08-21 12:30:00,39.14,39.21,39.08,39.08,80000.0,39.14,39.21,39.08,39.08,80000.0
2014-08-21 13:00:00,39.09,39.2,39.08,39.2,30600.0,39.09,39.2,39.08,39.2,30600.0
2014-08-21 13:30:00,39.2,39.22,39.17,39.2,21500.0,39.2,39.22,39.17,39.2,21500.0
2014-08-21 14:00:00,39.2,39.21,39.19,39.19,14600.0,39.2,39.21,39.19,39.19,14600.0
2014-08-21 14:30:00,39.2,39.21,39.18,39.2,34900.0,39.2,39.21,39.18,39.2,34900.0
2014-08-21 15:00:00,39.19,39.22,39.18,39.19,36700.0,39.19,39.22,39.18,39.19,36700.0
2014-08-21 15:30:00,39.17,39.19,39.04,39.07,54400.0,39.17,39.19,39.04,39.07,54400.0
2014-08-22 09:30:00,39.11,39.28,38.92,38.99,19600.0,39.11,39.28,38.92,38.99,19600.0
2014-08-22 10:00:00,39.0,39.13,38.85,39.05,32000.0,39.0,39.13,38.85,39.05,32000.0
2014-08-22 10:30:00,39.05,39.27,39.04,39.21,29700.0,39.05,39.27,39.04,39.21,29700.0
2014-08-22 11:00:00,39.21,39.27,39.16,39.23,19300.0,39.21,39.27,39.16,39.23,19300.0
2014-08-22 11:30:00,39.23,39.31,39.22,39.27,19300.0,39.23,39.31,39.22,39.27,19300.0
2014-08-22 12:00:00,39.31,39.35,39.22,39.33,21600.0,39.31,39.35,39.22,39.33,21600.0
2014-08-22 12:30:00,39.33,39.33,39.26,39.28,7600.0,39.33,39.33,39.26,39.28,7600.0
2014-08-22 13:00:00,39.28,39.37,39.27,39.33,25300.0,39.28,39.37,39.27,39.33,25300.0
2014-08-22 13:30:00,39.36,39.44,39.35,39.42,18900.0,39.36,39.44,39.35,39.42,18900.0
2014-08-22 14:00:00,39.39,39.42,39.31,39.35,11900.0,39.39,39.42,39.31,39.35,11900.0
2014-08-22 14:30:00,39.34,39.45,39.3,39.44,17700.0,39.34,39.45,39.3,39.44,17700.0
2014-08-22 15:00:00,39.44,39.47,39.36,39.41,23900.0,39.44,39.47,39.36,39.41,23900.0
2014-08-22 15:30:00,39.4,39.41,39.27,39.28,40200.0,39.4,39.41,39.27,39.28,40200.0
2014-08-25 09:30:00,39.46,39.46,39.07,39.25,74600.0,39.46,39.46,39.07,39.25,74600.0
2014-08-25 10:00:00,39.28,39.31,39.06,39.3,51200.0,39.28,39.31,39.06,39.3,51200.0
2014-08-25 10:30:00,39.3,39.32,39.22,39.24,19400.0,39.3,39.32,39.22,39.24,19400.0
2014-08-25 11:00:00,39.23,39.23,39.12,39.15,8500.0,39.23,39.23,39.12,39.15,8500.0
2014-08-25 11:30:00,39.16,39.3,39.16,39.29,17900.0,39.16,39.3,39.16,39.29,17900.0
2014-08-25 12:00:00,39.29,39.29,39.04,39.05,22900.0,39.29,39.29,39.04,39.05,22900.0
2014-08-25 12:30:00,39.03,39.15,39.01,39.11,9300.0,39.03,39.15,39.01,39.11,9300.0
2014-08-25 13:00:00,39.11,39.25,39.05,39.25,10300.0,39.11,39.25,39.05,39.25,10300.0
2014-08-25 13:30:00,39.26,39.3,39.22,39.29,8200.0,39.26,39.3,39.22,39.29,8200.0
2014-08-25 14:00:00,39.27,39.27,39.22,39.22,13200.0,39.27,39.27,39.22,39.22,13200.0
2014-08-25 14:30:00,39.21,39.23,39.13,39.14,11400.0,39.21,39.23,39.13,39.14,11400.0
2014-08-25 15:00:00,39.15,39.25,39.14,39.25,14800.0,39.15,39.25,39.14,39.25,14800.0
2014-08-25 15:30:00,39.25,39.26,39.15,39.25,47500.0,39.25,39.26,39.15,39.25,47500.0
2014-08-26 09:30:00,39.3,39.34,39.18,39.29,30600.0,39.3,39.34,39.18,39.29,30600.0
2014-08-26 10:00:00,39.27,39.39,39.17,39.39,24900.0,39.27,39.39,39.17,39.39,24900.0
2014-08-26 10:30:00,39.42,39.46,39.33,39.33,23500.0,39.42,39.46,39.33,39.33,23500.0
2014-08-26 11:00:00,39.35,39.39,39.29,39.32,39200.0,39.35,39.39,39.29,39.32,39200.0
2014-08-26 11:30:00,39.33,39.34,39.28,39.28,15700.0,39.33,39.34,39.28,39.28,15700.0
2014-08-26 12:00:00,39.28,39.3,39.26,39.27,12900.0,39.28,39.3,39.26,39.27,12900.0
2014-08-26 12:30:00,39.26,39.27,39.09,39.12,29300.0,39.26,39.27,39.09,39.12,29300.0
2014-08-26 13:00:00,39.12,39.14,39.09,39.12,18500.0,39.12,39.14,39.09,39.12,18500.0
2014-08-26 13:30:00,39.13,39.26,39.11,39.22,25300.0,39.13,39.26,39.11,39.22,25300.0
2014-08-26 14:00:00,39.22,39.35,39.22,39.27,30900.0,39.22,39.35,39.22,39.27,30900.0
2014-08-26 14:30:00,39.26,39.4,39.21,39.4,29700.0,39.26,39.4,39.21,39.4,29700.0
2014-08-26 15:00:00,39.4,39.41,39.31,39.31,27600.0,39.4,39.41,39.31,39.31,27600.0
2014-08-26 15:30:00,39.33,39.35,39.29,39.3,29200.0,39.33,39.35,39.29,39.3,29200.0
2014-08-27 09:30:00,39.48,39.49,38.9,38.91,38500.0,39.48,39.49,38.9,38.91,38500.0
2014-08-27 10:00:00,38.89,39.06,38.89,39.02,28400.0,38.89,39.06,38.89,39.02,28400.0
2014-08-27 10:30:00,39.02,39.12,39.01,39.12,16600.0,39.02,39.12,39.01,39.12,16600.0
2014-08-27 11:00:00,39.1,39.11,38.92,38.97,25500.0,39.1,39.11,38.92,38.97,25500.0
2014-08-27 11:30:00,38.95,39.07,38.92,39.06,17900.0,38.95,39.07,38.92,39.06,17900.0
2014-08-27 12:00:00,39.07,39.1,39.0,39.0,18000.0,39.07,39.1,39.0,39.0,18000.0
2014-08-27 12:30:00,39.0,39.02,38.91,38.91,15600.0,39.0,39.02,38.91,38.91,15600.0
2014-08-27 13:00:00,38.92,39.0,38.91,38.97,10400.0,38.92,39.0,38.91,38.97,10400.0
2014-08-27 13:30:00,38.95,38.98,38.94,38.97,8500.0,38.95,38.98,38.94,38.97,8500.0
2014-08-27 14:00:00,38.97,39.01,38.93,38.94,13600.0,38.97,39.01,38.93,38.94,13600.0
2014-08-27 14:30:00,38.94,38.98,38.9,38.9,11000.0,38.94,38.98,38.9,38.9,11000.0
2014-08-27 15:00:00,38.91,38.95,38.85,38.95,21900.0,38.91,38.95,38.85,38.95,21900.0
2014-08-27 15:30:00,38.96,39.0,38.92,38.94,34400.0,38.96,39.0,38.92,38.94,34400.0
2014-08-28 09:30:00,38.82,38.87,38.43,38.6,27600.0,38.82,38.87,38.43,38.6,27600.0
2014-08-28 10:00:00,38.58,38.64,38.47,38.49,16900.0,38.58,38.64,38.47,38.49,16900.0
2014-08-28 10:30:00,38.51,38.71,38.49,38.59,18900.0,38.51,38.71,38.49,38.59,18900.0
2014-08-28 11:00:00,38.6,38.71,38.59,38.71,10300.0,38.6,38.71,38.59,38.71,10300.0
2014-08-28 11:30:00,38.74,38.77,38.7,38.75,9700.0,38.74,38.77,38.7,38.75,9700.0
2014-08-28 12:00:00,38.76,38.76,38.71,38.75,19400.0,38.76,38.76,38.71,38.75,19400.0
2014-08-28 12:30:00,38.75,38.76,38.71,38.71,21100.0,38.75,38.76,38.71,38.71,21100.0
2014-08-28 13:00:00,38.72,38.72,38.65,38.65,16800.0,38.72,38.72,38.65,38.65,16800.0
2014-08-28 13:30:00,38.64,38.66,38.59,38.61,12500.0,38.64,38.66,38.59,38.61,12500.0
2014-08-28 14:00:00,38.62,38.75,38.6,38.71,18100.0,38.62,38.75,38.6,38.71,18100.0
2014-08-28 14:30:00,38.71,38.72,38.66,38.71,14700.0,38.71,38.72,38.66,38.71,14700.0
2014-08-28 15:00:00,38.67,38.77,38.67,38.77,12800.0,38.67,38.77,38.67,38.77,12800.0
2014-08-28 15:30:00,38.77,38.81,38.69,38.74,64200.0,38.77,38.81,38.69,38.74,64200.0
2014-08-29 09:30:00,38.83,39.0,38.8,38.8,18200.0,38.83,39.0,38.8,38.8,18200.0
2014-08-29 10:00:00,38.8,38.8,38.52,38.67,45100.0,38.8,38.8,38.52,38.67,45100.0
2014-08-29 10:30:00,38.66,38.85,38.66,38.77,40400.0,38.66,38.85,38.66,38.77,40400.0
2014-08-29 11:00:00,38.79,38.81,38.68,38.73,84800.0,38.79,38.81,38.68,38.73,84800.0
2014-08-29 11:30:00,38.73,38.76,38.69,38.72,70500.0,38.73,38.76,38.69,38.72,70500.0
2014-08-29 12:00:00,38.74,38.75,38.66,38.72,13400.0,38.74,38.75,38.66,38.72,13400.0
2014-08-29 12:30:00,38.72,38.76,38.71,38.75,10600.0,38.72,38.76,38.71,38.75,10600.0
2014-08-29 13:00:00,38.76,38.76,38.69,38.69,10900.0,38.76,38.76,38.69,38.69,10900.0
2014-08-29 13:30:00,38.71,38.72,38.68,38.7,5700.0,38.71,38.72,38.68,38.7,5700.0
2014-08-29 14:00:00,38.69,38.74,38.68,38.7,21600.0,38.69,38.74,38.68,38.7,21600.0
2014-08-29 14:30:00,38.71,38.72,38.69,38.7,8800.0,38.71,38.72,38.69,38.7,8800.0
2014-08-29 15:00:00,38.72,38.72,38.68,38.69,17200.0,38.72,38.72,38.68,38.69,17200.0
2014-08-29 15:30:00,38.67,38.74,38.63,38.69,57500.0,38.67,38.74,38.63,38.69,57500.0
2014-09-02 09:30:00,38.75,38.9,38.51,38.85,124200.0,38.75,38.9,38.51,38.85,124200.0
2014-09-02 10:00:00,38.84,38.92,38.77,38.86,130500.0,38.84,38.92,38.77,38.86,130500.0
2014-09-02 10:30:00,38.84,38.97,38.76,38.96,348200.0,38.84,38.97,38.76,38.96,348200.0
2014-09-02 11:00:00,38.97,39.0,38.68,38.69,45500.0,38.97,39.0,38.68,38.69,45500.0
2014-09-02 11:30:00,38.69,38.94,38.69,38.85,39300.0,38.69,38.94,38.69,38.85,39300.0
2014-09-02 12:00:00,38.86,39.0,38.86,38.95,27300.0,38.86,39.0,38.86,38.95,27300.0
2014-09-02 12:30:00,38.94,38.94,38.73,38.74,28000.0,38.94,38.94,38.73,38.74,28000.0
2014-09-02 13:00:00,38.75,38.88,38.74,38.79,22600.0,38.75,38.88,38.74,38.79,22600.0
2014-09-02 13:30:00,38.81,38.92,38.8,38.87,23900.0,38.81,38.92,38.8,38.87,23900.0
2014-09-02 14:00:00,38.87,39.0,38.87,39.0,18700.0,38.87,39.0,38.87,39.0,18700.0
2014-09-02 14:30:00,39.0,39.0,38.91,38.92,30900.0,39.0,39.0,38.91,38.92,30900.0
2014-09-02 15:00:00,38.92,39.09,38.92,39.07,65000.0,38.92,39.09,38.92,39.07,65000.0
2014-09-02 15:30:00,39.07,39.12,39.05,39.12,81800.0,39.07,39.12,39.05,39.12,81800.0
2014-09-03 09:30:00,39.21,39.35,39.12,39.21,29100.0,39.21,39.35,39.12,39.21,29100.0
2014-09-03 10:00:00,39.23,39.41,39.23,39.3,60600.0,39.23,39.41,39.23,39.3,60600.0
2014-09-03 10:30:00,39.28,39.48,39.27,39.4,16900.0,39.28,39.48,39.27,39.4,16900.0
2014-09-03 11:00:00,39.4,39.46,39.33,39.35,45800.0,39.4,39.46,39.33,39.35,45800.0
2014-09-03 11:30:00,39.34,39.42,39.34,39.34,72700.0,39.34,39.42,39.34,39.34,72700.0
2014-09-03 12:00:00,39.35,39.42,39.25,39.4,18800.0,39.35,39.42,39.25,39.4,18800.0
2014-09-03 12:30:00,39.41,39.46,39.38,39.38,10000.0,39.41,39.46,39.38,39.38,10000.0
2014-09-03 13:00:00,39.4,39.47,39.4,39.45,11300.0,39.4,39.47,39.4,39.45,11300.0
2014-09-03 13:30:00,39.46,39.56,39.43,39.56,26700.0,39.46,39.56,39.43,39.56,26700.0
2014-09-03 14:00:00,39.54,39.56,39.48,39.5,12800.0,39.54,39.56,39.48,39.5,12800.0
2014-09-03 14:30:00,39.51,39.55,39.49,39.53,21800.0,39.51,39.55,39.49,39.53,21800.0
2014-09-03 15:00:00,39.52,39.57,39.47,39.57,24100.0,39.52,39.57,39.47,39.57,24100.0
2014-09-03 15:30:00,39.58,39.6,39.47,39.59,76300.0,39.58,39.6,39.47,39.59,76300.0
2014-09-04 09:30:00,39.71,40.06,39.59,39.85,47600.0,39.71,40.06,39.59,39.85,47600.0
2014-09-04 10:00:00,39.81,39.99,39.76,39.8,27400.0,39.81,39.99,39.76,39.8,27400.0
2014-09-04 10:30:00,39.81,39.84,39.75,39.75,19500.0,39.81,39.84,39.75,39.75,19500.0
2014-09-04 11:00:00,39.75,39.79,39.61,39.62,46000.0,39.75,39.79,39.61,39.62,46000.0
2014-09-04 11:30:00,39.58,39.65,39.57,39.64,22500.0,39.58,39.65,39.57,39.64,22500.0
2014-09-04 12:00:00,39.62,39.71,39.59,39.6,50400.0,39.62,39.71,39.59,39.6,50400.0
2014-09-04 12:30:00,39.57,39.61,39.48,39.54,28900.0,39.57,39.61,39.48,39.54,28900.0
2014-09-04 13:00:00,39.54,39.64,39.52,39.57,21900.0,39.54,39.64,39.52,39.57,21900.0
2014-09-04 13:30:00,39.6,39.64,39.59,39.64,8500.0,39.6,39.64,39.59,39.64,8500.0
2014-09-04 14:00:00,39.64,39.72,39.63,39.64,15900.0,39.64,39.72,39.63,39.64,15900.0
2014-09-04 14:30:00,39.65,39.65,39.59,39.59,23300.0,39.65,39.65,39.59,39.59,23300.0
2014-09-04 15:00:00,39.57,39.61,39.44,39.53,24200.0,39.57,39.61,39.44,39.53,24200.0
2014-09-04 15:30:00,39.52,39.54,39.43,39.53,61500.0,39.52,39.54,39.43,39.53,61500.0
2014-09-05 09:30:00,39.59,39.76,39.42,39.72,29000.0,39.59,39.76,39.42,39.72,29000.0
2014-09-05 10:00:00,39.72,39.92,39.58,39.68,57200.0,39.72,39.92,39.58,39.68,57200.0
2014-09-05 10:30:00,39.69,39.69,39.48,39.64,17500.0,39.69,39.69,39.48,39.64,17500.0
2014-09-05 11:00:00,39.64,39.7,39.56,39.66,13800.0,39.64,39.7,39.56,39.66,13800.0
2014-09-05 11:30:00,39.67,39.68,39.5,39.59,25100.0,39.67,39.68,39.5,39.59,25100.0
2014-09-05 12:00:00,39.56,39.63,39.53,39.62,9100.0,39.56,39.63,39.53,39.62,9100.0
2014-09-05 12:30:00,39.64,39.75,39.61,39.68,7700.0,39.64,39.75,39.61,39.68,7700.0
2014-09-05 13:00:00,39.68,39.75,39.67,39.74,12000.0,39.68,39.75,39.67,39.74,12000.0
2014-09-05 13:30:00,39.7,39.7,39.6,39.67,18800.0,39.7,39.7,39.6,39.67,18800.0
2014-09-05 14:00:00,39.67,39.77,39.64,39.69,17200.0,39.67,39.77,39.64,39.69,17200.0
2014-09-05 14:30:00,39.7,39.79,39.67,39.78,19100.0,39.7,39.79,39.67,39.78,19100.0
2014-09-05 15:00:00,39.78,39.79,39.72,39.73,15500.0,39.78,39.79,39.72,39.73,15500.0
2014-09-05 15:30:00,39.73,39.77,39.67,39.77,42600.0,39.73,39.77,39.67,39.77,42600.0
2014-09-08 09:30:00,39.73,39.88,39.71,39.8,45300.0,39.73,39.88,39.71,39.8,45300.0
2014-09-08 10:00:00,39.8,39.81,39.61,39.67,18600.0,39.8,39.81,39.61,39.67,18600.0
2014-09-08 10:30:00,39.66,39.66,39.48,39.5,30900.0,39.66,39.66,39.48,39.5,30900.0
2014-09-08 11:00:00,39.5,39.53,39.45,39.51,74000.0,39.5,39.53,39.45,39.51,74000.0
2014-09-08 11:30:00,39.51,39.51,39.22,39.22,108700.0,39.51,39.51,39.22,39.22,108700.0
2014-09-08 12:00:00,39.24,39.3,39.17,39.26,12300.0,39.24,39.3,39.17,39.26,12300.0
2014-09-08 12:30:00,39.25,39.43,39.25,39.43,20700.0,39.25,39.43,39.25,39.43,20700.0
2014-09-08 13:00:00,39.44,39.46,39.3,39.3,20200.0,39.44,39.46,39.3,39.3,20200.0
2014-09-08 13:30:00,39.28,39.35,39.23,39.32,11000.0,39.28,39.35,39.23,39.32,11000.0
2014-09-08 14:00:00,39.33,39.42,39.33,39.34,13900.0,39.33,39.42,39.33,39.34,13900.0
2014-09-08 14:30:00,39.39,39.44,39.39,39.39,12900.0,39.39,39.44,39.39,39.39,12900.0
2014-09-08 15:00:00,39.39,39.41,39.33,39.37,29000.0,39.39,39.41,39.33,39.37,29000.0
2014-09-08 15:30:00,39.37,39.58,39.37,39.54,166700.0,39.37,39.58,39.37,39.54,166700.0
2014-09-09 09:30:00,39.39,39.42,39.07,39.17,39300.0,39.39,39.42,39.07,39.17,39300.0
2014-09-09 10:00:00,39.23,39.38,39.13,39.32,38000.0,39.23,39.38,39.13,39.32,38000.0
2014-09-09 10:30:00,39.35,39.36,39.18,39.23,23200.0,39.35,39.36,39.18,39.23,23200.0
2014-09-09 11:00:00,39.25,39.5,39.19,39.48,29000.0,39.25,39.5,39.19,39.48,29000.0
2014-09-09 11:30:00,39.46,39.51,39.32,39.42,47700.0,39.46,39.51,39.32,39.42,47700.0
2014-09-09 12:00:00,39.39,39.4,39.3,39.3,14000.0,39.39,39.4,39.3,39.3,14000.0
2014-09-09 12:30:00,39.3,39.37,39.23,39.33,23700.0,39.3,39.37,39.23,39.33,23700.0
2014-09-09 13:00:00,39.33,39.38,39.21,39.28,22400.0,39.33,39.38,39.21,39.28,22400.0
2014-09-09 13:30:00,39.29,39.51,39.27,39.46,18600.0,39.29,39.51,39.27,39.46,18600.0
2014-09-09 14:00:00,39.43,39.43,39.22,39.22,23900.0,39.43,39.43,39.22,39.22,23900.0
2014-09-09 14:30:00,39.22,39.3,39.19,39.25,30700.0,39.22,39.3,39.19,39.25,30700.0
2014-09-09 15:00:00,39.25,39.25,39.11,39.15,29500.0,39.25,39.25,39.11,39.15,29500.0
2014-09-09 15:30:00,39.14,39.28,39.1,39.26,161300.0,39.14,39.28,39.1,39.26,161300.0
2014-09-10 09:30:00,39.4,39.73,39.27,39.56,49800.0,39.4,39.73,39.27,39.56,49800.0
2014-09-10 10:00:00,39.56,39.77,39.55,39.66,80000.0,39.56,39.77,39.55,39.66,80000.0
2014-09-10 10:30:00,39.66,39.68,39.52,39.59,37000.0,39.66,39.68,39.52,39.59,37000.0
2014-09-10 11:00:00,39.57,39.59,39.5,39.57,18600.0,39.57,39.59,39.5,39.57,18600.0
2014-09-10 11:30:00,39.57,39.59,39.49,39.55,19700.0,39.57,39.59,39.49,39.55,19700.0
2014-09-10 12:00:00,39.52,39.64,39.51,39.62,14200.0,39.52,39.64,39.51,39.62,14200.0
2014-09-10 12:30:00,39.6,39.63,39.57,39.61,14500.0,39.6,39.63,39.57,39.61,14500.0
2014-09-10 13:00:00,39.61,39.81,39.61,39.78,8300.0,39.61,39.81,39.61,39.78,8300.0
2014-09-10 13:30:00,39.77,39.78,39.65,39.71,10700.0,39.77,39.78,39.65,39.71,10700.0
2014-09-10 14:00:00,39.72,39.75,39.65,39.67,9500.0,39.72,39.75,39.65,39.67,9500.0
2014-09-10 14:30:00,39.68,39.68,39.58,39.59,12300.0,39.68,39.68,39.58,39.59,12300.0
2014-09-10 15:00:00,39.59,39.74,39.59,39.73,49200.0,39.59,39.74,39.59,39.73,49200.0
2014-09-10 15:30:00,39.75,39.81,39.72,39.77,94700.0,39.75,39.81,39.72,39.77,94700.0
2014-09-11 09:30:00,39.65,39.83,39.47,39.72,23600.0,39.65,39.83,39.47,39.72,23600.0
2014-09-11 10:00:00,39.75,39.86,39.69,39.76,21800.0,39.75,39.86,39.69,39.76,21800.0
2014-09-11 10:30:00,39.71,39.74,39.56,39.63,32400.0,39.71,39.74,39.56,39.63,32400.0
2014-09-11 11:00:00,39.61,39.71,39.56,39.71,41600.0,39.61,39.71,39.56,39.71,41600.0
2014-09-11 11:30:00,39.71,39.73,39.67,39.73,13800.0,39.71,39.73,39.67,39.73,13800.0
2014-09-11 12:00:00,39.7,39.95,39.7,39.95,43500.0,39.7,39.95,39.7,39.95,43500.0
2014-09-11 12:30:00,39.92,39.94,39.81,39.86,33900.0,39.92,39.94,39.81,39.86,33900.0
2014-09-11 13:00:00,39.88,39.89,39.75,39.81,12500.0,39.88,39.89,39.75,39.81,12500.0
2014-09-11 13:30:00,39.8,39.83,39.72,39.79,9400.0,39.8,39.83,39.72,39.79,9400.0
2014-09-11 14:00:00,39.79,39.89,39.74,39.74,78500.0,39.79,39.89,39.74,39.74,78500.0
2014-09-11 14:30:00,39.75,39.75,39.64,39.69,76100.0,39.75,39.75,39.64,39.69,76100.0
2014-09-11 15:00:00,39.7,39.79,39.64,39.69,198800.0,39.7,39.79,39.64,39.69,198800.0
2014-09-11 15:30:00,39.69,39.83,39.62,39.78,79300.0,39.69,39.83,39.62,39.78,79300.0
2014-09-12 09:30:00,39.86,40.06,39.67,39.93,55900.0,39.86,40.06,39.67,39.93,55900.0
2014-09-12 10:00:00,39.9,40.05,39.9,40.02,71800.0,39.9,40.05,39.9,40.02,71800.0
2014-09-12 10:30:00,40.01,40.01,39.9,39.96,24400.0,40.01,40.01,39.9,39.96,24400.0
2014-09-12 11:00:00,39.95,40.0,39.84,39.87,28900.0,39.95,40.0,39.84,39.87,28900.0
2014-09-12 11:30:00,39.84,39.84,39.55,39.7,50700.0,39.84,39.84,39.55,39.7,50700.0
2014-09-12 12:00:00,39.68,39.75,39.63,39.71,23700.0,39.68,39.75,39.63,39.71,23700.0
2014-09-12 12:30:00,39.74,39.77,39.66,39.75,27300.0,39.74,39.77,39.66,39.75,27300.0
2014-09-12 13:00:00,39.72,39.73,39.52,39.64,11900.0,39.72,39.73,39.52,39.64,11900.0
2014-09-12 13:30:00,39.64,39.66,39.56,39.59,12100.0,39.64,39.66,39.56,39.59,12100.0
2014-09-12 14:00:00,39.57,39.68,39.56,39.58,11700.0,39.57,39.68,39.56,39.58,11700.0
2014-09-12 14:30:00,39.58,39.63,39.51,39.54,10200.0,39.58,39.63,39.51,39.54,10200.0
2014-09-12 15:00:00,39.55,39.66,39.51,39.63,18900.0,39.55,39.66,39.51,39.63,18900.0
2014-09-12 15:30:00,39.62,39.67,39.58,39.61,59200.0,39.62,39.67,39.58,39.61,59200.0
2014-09-15 09:30:00,39.55,39.74,39.07,39.14,33800.0,39.55,39.74,39.07,39.14,33800.0
2014-09-15 10:00:00,39.13,39.17,38.96,39.06,31900.0,39.13,39.17,38.96,39.06,31900.0
2014-09-15 10:30:00,39.06,39.19,39.03,39.13,40200.0,39.06,39.19,39.03,39.13,40200.0
2014-09-15 11:00:00,39.14,39.14,38.94,38.98,16300.0,39.14,39.14,38.94,38.98,16300.0
2014-09-15 11:30:00,38.96,39.08,38.93,38.99,17200.0,38.96,39.08,38.93,38.99,17200.0
2014-09-15 12:00:00,39.0,39.14,38.96,39.14,45900.0,39.0,39.14,38.96,39.14,45900.0
2014-09-15 12:30:00,39.13,39.17,39.06,39.14,16900.0,39.13,39.17,39.06,39.14,16900.0
2014-09-15 13:00:00,39.14,39.19,39.08,39.08,15400.0,39.14,39.19,39.08,39.08,15400.0
2014-09-15 13:30:00,39.08,39.14,39.07,39.12,27100.0,39.08,39.14,39.07,39.12,27100.0
2014-09-15 14:00:00,39.12,39.23,39.09,39.2,31400.0,39.12,39.23,39.09,39.2,31400.0
2014-09-15 14:30:00,39.22,39.33,39.2,39.3,17500.0,39.22,39.33,39.2,39.3,17500.0
2014-09-15 15:00:00,39.3,39.34,39.28,39.33,24400.0,39.3,39.34,39.28,39.33,24400.0
2014-09-15 15:30:00,39.32,39.33,38.93,38.94,297700.0,39.32,39.33,38.93,38.94,297700.0
2014-09-16 09:30:00,38.89,39.09,38.73,38.94,45700.0,38.89,39.09,38.73,38.94,45700.0
2014-09-16 10:00:00,38.99,39.0,38.68,38.69,58500.0,38.99,39.0,38.68,38.69,58500.0
2014-09-16 10:30:00,38.68,38.71,38.48,38.51,66600.0,38.68,38.71,38.48,38.51,66600.0
2014-09-16 11:00:00,38.51,38.51,38.29,38.37,66800.0,38.51,38.51,38.29,38.37,66800.0
2014-09-16 11:30:00,38.38,38.4,38.28,38.32,94600.0,38.38,38.4,38.28,38.32,94600.0
2014-09-16 12:00:00,38.33,38.4,38.32,38.35,86600.0,38.33,38.4,38.32,38.35,86600.0
2014-09-16 12:30:00,38.36,38.38,38.28,38.29,100100.0,38.36,38.38,38.28,38.29,100100.0
2014-09-16 13:00:00,38.29,38.65,38.29,38.61,61200.0,38.29,38.65,38.29,38.61,61200.0
2014-09-16 13:30:00,38.61,38.62,38.52,38.55,60500.0,38.61,38.62,38.52,38.55,60500.0
2014-09-16 14:00:00,38.54,38.65,38.48,38.49,74700.0,38.54,38.65,38.48,38.49,74700.0
2014-09-16 14:30:00,38.51,38.56,38.49,38.53,42800.0,38.51,38.56,38.49,38.53,42800.0
2014-09-16 15:00:00,38.54,38.59,38.46,38.47,65300.0,38.54,38.59,38.46,38.47,65300.0
2014-09-16 15:30:00,38.48,38.58,38.48,38.5,212500.0,38.48,38.58,38.48,38.5,212500.0
2014-09-17 09:30:00,38.42,38.77,38.34,38.35,37800.0,38.42,38.77,38.34,38.35,37800.0
2014-09-17 10:00:00,38.41,38.57,38.41,38.5,35100.0,38.41,38.57,38.41,38.5,35100.0
2014-09-17 10:30:00,38.51,38.54,38.44,38.48,33500.0,38.51,38.54,38.44,38.48,33500.0
2014-09-17 11:00:00,38.48,38.61,38.45,38.56,21200.0,38.48,38.61,38.45,38.56,21200.0
2014-09-17 11:30:00,38.55,38.57,38.49,38.5,24600.0,38.55,38.57,38.49,38.5,24600.0
2014-09-17 12:00:00,38.5,38.57,38.38,38.49,41200.0,38.5,38.57,38.38,38.49,41200.0
2014-09-17 12:30:00,38.5,38.58,38.47,38.48,44800.0,38.5,38.58,38.47,38.48,44800.0
2014-09-17 13:00:00,38.47,38.54,38.45,38.46,10400.0,38.47,38.54,38.45,38.46,10400.0
2014-09-17 13:30:00,38.46,38.51,38.44,38.45,20000.0,38.46,38.51,38.44,38.45,20000.0
2014-09-17 14:00:00,38.45,38.48,38.13,38.3,170800.0,38.45,38.48,38.13,38.3,170800.0
2014-09-17 14:30:00,38.3,38.32,37.98,38.11,156800.0,38.3,38.32,37.98,38.11,156800.0
2014-09-17 15:00:00,38.1,38.38,38.1,38.25,71700.0,38.1,38.38,38.1,38.25,71700.0
2014-09-17 15:30:00,38.25,38.27,38.04,38.05,228400.0,38.25,38.27,38.04,38.05,228400.0
2014-09-18 09:30:00,38.22,38.31,38.05,38.08,92500.0,38.22,38.31,38.05,38.08,92500.0
2014-09-18 10:00:00,38.07,38.14,37.95,37.97,128200.0,38.07,38.14,37.95,37.97,128200.0
2014-09-18 10:30:00,37.98,38.05,37.98,38.02,139200.0,37.98,38.05,37.98,38.02,139200.0
2014-09-18 11:00:00,38.02,38.24,38.01,38.2,104800.0,38.02,38.24,38.01,38.2,104800.0
2014-09-18 11:30:00,38.2,38.21,38.1,38.12,50800.0,38.2,38.21,38.1,38.12,50800.0
2014-09-18 12:00:00,38.13,38.13,37.99,38.01,91800.0,38.13,38.13,37.99,38.01,91800.0
2014-09-18 12:30:00,38.01,38.03,37.99,38.01,90300.0,38.01,38.03,37.99,38.01,90300.0
2014-09-18 13:00:00,38.01,38.02,37.99,38.01,74200.0,38.01,38.02,37.99,38.01,74200.0
2014-09-18 13:30:00,38.01,38.03,37.95,37.99,95400.0,38.01,38.03,37.95,37.99,95400.0
2014-09-18 14:00:00,37.98,38.04,37.98,38.0,73500.0,37.98,38.04,37.98,38.0,73500.0
2014-09-18 14:30:00,38.0,38.01,37.95,37.99,58100.0,38.0,38.01,37.95,37.99,58100.0
2014-09-18 15:00:00,38.0,38.03,37.96,37.99,83000.0,38.0,38.03,37.96,37.99,83000.0
2014-09-18 15:30:00,37.99,38.11,37.98,38.0,344200.0,37.99,38.11,37.98,38.0,344200.0
2014-09-19 09:30:00,38.02,38.09,37.93,38.0,128400.0,38.02,38.09,37.93,38.0,128400.0
2014-09-19 10:00:00,38.0,38.12,37.98,38.08,52200.0,38.0,38.12,37.98,38.08,52200.0
2014-09-19 10:30:00,38.08,38.09,37.95,38.02,41600.0,38.08,38.09,37.95,38.02,41600.0
2014-09-19 11:00:00,38.02,38.05,37.97,37.99,43700.0,38.02,38.05,37.97,37.99,43700.0
2014-09-19 11:30:00,37.99,37.99,37.85,37.94,36100.0,37.99,37.99,37.85,37.94,36100.0
2014-09-19 12:00:00,37.94,37.94,37.8,37.81,26300.0,37.94,37.94,37.8,37.81,26300.0
2014-09-19 12:30:00,37.81,37.87,37.72,37.77,34800.0,37.81,37.87,37.72,37.77,34800.0
2014-09-19 13:00:00,37.77,37.81,37.72,37.78,19900.0,37.77,37.81,37.72,37.78,19900.0
2014-09-19 13:30:00,37.79,37.85,37.76,37.82,26500.0,37.79,37.85,37.76,37.82,26500.0
2014-09-19 14:00:00,37.82,37.99,37.82,37.99,14300.0,37.82,37.99,37.82,37.99,14300.0
2014-09-19 14:30:00,37.99,38.01,37.95,37.98,48300.0,37.99,38.01,37.95,37.98,48300.0
2014-09-19 15:00:00,37.99,38.0,37.91,37.91,60600.0,37.99,38.0,37.91,37.91,60600.0
2014-09-19 15:30:00,37.91,38.02,37.91,38.0,198600.0,37.91,38.02,37.91,38.0,198600.0
2014-09-22 09:30:00,37.99,38.01,37.65,37.71,87700.0,37.99,38.01,37.65,37.71,87700.0
2014-09-22 10:00:00,37.71,37.71,37.48,37.5,58900.0,37.71,37.71,37.48,37.5,58900.0
2014-09-22 10:30:00,37.5,37.5,37.34,37.4,33800.0,37.5,37.5,37.34,37.4,33800.0
2014-09-22 11:00:00,37.39,37.41,37.3,37.4,36900.0,37.39,37.41,37.3,37.4,36900.0
2014-09-22 11:30:00,37.4,37.4,37.24,37.26,28900.0,37.4,37.4,37.24,37.26,28900.0
2014-09-22 12:00:00,37.26,37.4,37.19,37.39,57900.0,37.26,37.4,37.19,37.39,57900.0
2014-09-22 12:30:00,37.37,37.46,37.3,37.44,42300.0,37.37,37.46,37.3,37.44,42300.0
2014-09-22 13:00:00,37.43,37.46,37.35,37.41,34200.0,37.43,37.46,37.35,37.41,34200.0
2014-09-22 13:30:00,37.42,37.44,37.34,37.38,34600.0,37.42,37.44,37.34,37.38,34600.0
2014-09-22 14:00:00,37.38,37.41,37.32,37.36,24400.0,37.38,37.41,37.32,37.36,24400.0
2014-09-22 14:30:00,37.37,37.46,37.37,37.41,43200.0,37.37,37.46,37.37,37.41,43200.0
2014-09-22 15:00:00,37.42,37.46,37.3,37.37,70700.0,37.42,37.46,37.3,37.37,70700.0
2014-09-22 15:30:00,37.37,37.4,37.3,37.33,165400.0,37.37,37.4,37.3,37.33,165400.0
2014-09-23 09:30:00,37.15,37.27,36.95,37.23,59800.0,37.15,37.27,36.95,37.23,59800.0
2014-09-23 10:00:00,37.26,37.36,37.12,37.19,39700.0,37.26,37.36,37.12,37.19,39700.0
2014-09-23 10:30:00,37.21,37.23,37.0,37.06,45400.0,37.21,37.23,37.0,37.06,45400.0
2014-09-23 11:00:00,37.09,37.23,37.05,37.16,25600.0,37.09,37.23,37.05,37.16,25600.0
2014-09-23 11:30:00,37.2,37.26,37.15,37.19,23500.0,37.2,37.26,37.15,37.19,23500.0
2014-09-23 12:00:00,37.19,37.2,37.06,37.08,45800.0,37.19,37.2,37.06,37.08,45800.0
2014-09-23 12:30:00,37.08,37.17,37.03,37.03,12600.0,37.08,37.17,37.03,37.03,12600.0
2014-09-23 13:00:00,37.04,37.04,36.94,37.02,16000.0,37.04,37.04,36.94,37.02,16000.0
2014-09-23 13:30:00,37.01,37.05,36.87,36.89,22600.0,37.01,37.05,36.87,36.89,22600.0
2014-09-23 14:00:00,36.88,36.88,36.8,36.85,40600.0,36.88,36.88,36.8,36.85,40600.0
2014-09-23 14:30:00,36.85,36.86,36.72,36.76,40000.0,36.85,36.86,36.72,36.76,40000.0
2014-09-23 15:00:00,36.78,36.83,36.74,36.81,46800.0,36.78,36.83,36.74,36.81,46800.0
2014-09-23 15:30:00,36.81,36.88,36.75,36.76,158600.0,36.81,36.88,36.75,36.76,158600.0
2014-09-24 09:30:00,36.9,37.01,36.65,36.88,39700.0,36.9,37.01,36.65,36.88,39700.0
2014-09-24 10:00:00,36.94,36.99,36.86,36.98,63800.0,36.94,36.99,36.86,36.98,63800.0
2014-09-24 10:30:00,36.96,37.14,36.91,37.02,52000.0,36.96,37.14,36.91,37.02,52000.0
2014-09-24 11:00:00,37.03,37.11,37.0,37.08,31800.0,37.03,37.11,37.0,37.08,31800.0
2014-09-24 11:30:00,37.09,37.11,37.03,37.08,24600.0,37.09,37.11,37.03,37.08,24600.0
2014-09-24 12:00:00,37.08,37.13,37.02,37.05,17200.0,37.08,37.13,37.02,37.05,17200.0
2014-09-24 12:30:00,37.03,37.07,37.0,37.02,87400.0,37.03,37.07,37.0,37.02,87400.0
2014-09-24 13:00:00,37.04,37.07,36.98,37.05,9900.0,37.04,37.07,36.98,37.05,9900.0
2014-09-24 13:30:00,37.1,37.22,37.1,37.17,18800.0,37.1,37.22,37.1,37.17,18800.0
2014-09-24 14:00:00,37.16,37.28,37.14,37.26,15200.0,37.16,37.28,37.14,37.26,15200.0
2014-09-24 14:30:00,37.25,37.31,37.23,37.31,21500.0,37.25,37.31,37.23,37.31,21500.0
2014-09-24 15:00:00,37.29,37.33,37.25,37.31,38100.0,37.29,37.33,37.25,37.31,38100.0
2014-09-24 15:30:00,37.31,37.36,37.12,37.17,147300.0,37.31,37.36,37.12,37.17,147300.0
2014-09-25 09:30:00,37.01,37.17,36.79,36.86,29200.0,37.01,37.17,36.79,36.86,29200.0
2014-09-25 10:00:00,36.82,36.89,36.56,36.65,35100.0,36.82,36.89,36.56,36.65,35100.0
2014-09-25 10:30:00,36.64,36.64,36.51,36.64,25800.0,36.64,36.64,36.51,36.64,25800.0
2014-09-25 11:00:00,36.61,36.62,36.51,36.55,43400.0,36.61,36.62,36.51,36.55,43400.0
2014-09-25 11:30:00,36.54,36.64,36.49,36.51,17600.0,36.54,36.64,36.49,36.51,17600.0
2014-09-25 12:00:00,36.52,36.55,36.46,36.48,15900.0,36.52,36.55,36.46,36.48,15900.0
2014-09-25 12:30:00,36.47,36.57,36.47,36.57,13000.0,36.47,36.57,36.47,36.57,13000.0
2014-09-25 13:00:00,36.55,36.63,36.54,36.61,11100.0,36.55,36.63,36.54,36.61,11100.0
2014-09-25 13:30:00,36.61,36.63,36.53,36.54,13600.0,36.61,36.63,36.53,36.54,13600.0
2014-09-25 14:00:00,36.53,36.58,36.5,36.56,14900.0,36.53,36.58,36.5,36.56,14900.0
2014-09-25 14:30:00,36.54,36.58,36.52,36.52,22900.0,36.54,36.58,36.52,36.52,22900.0
2014-09-25 15:00:00,36.52,36.59,36.49,36.58,35400.0,36.52,36.59,36.49,36.58,35400.0
2014-09-25 15:30:00,36.58,36.62,36.52,36.52,105800.0,36.58,36.62,36.52,36.52,105800.0
2014-09-26 09:30:00,36.59,36.77,36.54,36.59,30200.0,36.59,36.77,36.54,36.59,30200.0
2014-09-26 10:00:00,36.6,36.6,36.4,36.45,35400.0,36.6,36.6,36.4,36.45,35400.0
2014-09-26 10:30:00,36.45,36.51,36.37,36.46,20000.0,36.45,36.51,36.37,36.46,20000.0
2014-09-26 11:00:00,36.47,36.5,36.43,36.44,23800.0,36.47,36.5,36.43,36.44,23800.0
2014-09-26 11:30:00,36.45,36.45,36.35,36.4,19700.0,36.45,36.45,36.35,36.4,19700.0
2014-09-26 12:00:00,36.39,36.51,36.39,36.47,12800.0,36.39,36.51,36.39,36.47,12800.0
2014-09-26 12:30:00,36.47,36.48,36.39,36.41,18200.0,36.47,36.48,36.39,36.41,18200.0
2014-09-26 13:00:00,36.44,36.49,36.44,36.46,10400.0,36.44,36.49,36.44,36.46,10400.0
2014-09-26 13:30:00,36.45,36.46,36.38,36.41,18900.0,36.45,36.46,36.38,36.41,18900.0
2014-09-26 14:00:00,36.42,36.58,36.41,36.57,15700.0,36.42,36.58,36.41,36.57,15700.0
2014-09-26 14:30:00,36.57,36.68,36.57,36.62,35700.0,36.57,36.68,36.57,36.62,35700.0
2014-09-26 15:00:00,36.63,36.64,36.57,36.6,37100.0,36.63,36.64,36.57,36.6,37100.0
2014-09-26 15:30:00,36.61,36.65,36.56,36.56,73200.0,36.61,36.65,36.56,36.56,73200.0
2014-09-29 09:30:00,36.17,36.68,36.17,36.68,90500.0,36.17,36.68,36.17,36.68,90500.0
2014-09-29 10:00:00,36.68,36.68,36.52,36.6,83600.0,36.68,36.68,36.52,36.6,83600.0
2014-09-29 10:30:00,36.61,36.65,36.56,36.65,36000.0,36.61,36.65,36.56,36.65,36000.0
2014-09-29 11:00:00,36.64,36.72,36.58,36.7,61800.0,36.64,36.72,36.58,36.7,61800.0
2014-09-29 11:30:00,36.71,36.72,36.59,36.61,51800.0,36.71,36.72,36.59,36.61,51800.0
2014-09-29 12:00:00,36.62,36.64,36.53,36.58,32800.0,36.62,36.64,36.53,36.58,32800.0
2014-09-29 12:30:00,36.57,36.63,36.55,36.58,27000.0,36.57,36.63,36.55,36.58,27000.0
2014-09-29 13:00:00,36.58,36.63,36.56,36.59,25400.0,36.58,36.63,36.56,36.59,25400.0
2014-09-29 13:30:00,36.59,36.64,36.56,36.61,25700.0,36.59,36.64,36.56,36.61,25700.0
2014-09-29 14:00:00,36.6,36.65,36.55,36.61,42100.0,36.6,36.65,36.55,36.61,42100.0
2014-09-29 14:30:00,36.61,36.62,36.55,36.61,41900.0,36.61,36.62,36.55,36.61,41900.0
2014-09-29 15:00:00,36.61,36.64,36.57,36.59,108900.0,36.61,36.64,36.57,36.59,108900.0
2014-09-29 15:30:00,36.59,36.66,36.55,36.56,112400.0,36.59,36.66,36.55,36.56,112400.0
2014-09-30 09:30:00,36.73,36.82,36.53,36.64,85500.0,36.73,36.82,36.53,36.64,85500.0
2014-09-30 10:00:00,36.64,36.64,36.28,36.41,57400.0,36.64,36.64,36.28,36.41,57400.0
2014-09-30 10:30:00,36.42,36.7,36.42,36.64,35300.0,36.42,36.7,36.42,36.64,35300.0
2014-09-30 11:00:00,36.64,36.85,36.64,36.83,59600.0,36.64,36.85,36.64,36.83,59600.0
2014-09-30 11:30:00,36.81,36.85,36.76,36.8,46100.0,36.81,36.85,36.76,36.8,46100.0
2014-09-30 12:00:00,36.8,36.84,36.66,36.7,22200.0,36.8,36.84,36.66,36.7,22200.0
2014-09-30 12:30:00,36.68,36.71,36.6,36.67,24900.0,36.68,36.71,36.6,36.67,24900.0
2014-09-30 13:00:00,36.68,36.77,36.67,36.71,37500.0,36.68,36.77,36.67,36.71,37500.0
2014-09-30 13:30:00,36.71,36.77,36.64,36.71,33200.0,36.71,36.77,36.64,36.71,33200.0
2014-09-30 14:00:00,36.71,36.8,36.69,36.79,84900.0,36.71,36.8,36.69,36.79,84900.0
2014-09-30 14:30:00,36.79,36.82,36.73,36.79,64200.0,36.79,36.82,36.73,36.79,64200.0
2014-09-30 15:00:00,36.8,37.0,36.76,36.89,81800.0,36.8,37.0,36.76,36.89,81800.0
2014-09-30 15:30:00,36.9,37.06,36.88,36.9,202200.0,36.9,37.06,36.88,36.9,202200.0
2014-10-01 09:30:00,36.84,36.89,36.54,36.64,86100.0,36.84,36.89,36.54,36.64,86100.0
2014-10-01 10:00:00,36.61,36.88,36.6,36.7,80300.0,36.61,36.88,36.6,36.7,80300.0
2014-10-01 10:30:00,36.68,36.68,36.49,36.57,64600.0,36.68,36.68,36.49,36.57,64600.0
2014-10-01 11:00:00,36.57,36.8,36.56,36.63,43600.0,36.57,36.8,36.56,36.63,43600.0
2014-10-01 11:30:00,36.64,36.64,36.53,36.57,45600.0,36.64,36.64,36.53,36.57,45600.0
2014-10-01 12:00:00,36.57,36.64,36.5,36.63,30400.0,36.57,36.64,36.5,36.63,30400.0
2014-10-01 12:30:00,36.63,36.64,36.49,36.57,31400.0,36.63,36.64,36.49,36.57,31400.0
2014-10-01 13:00:00,36.56,36.58,36.5,36.57,40500.0,36.56,36.58,36.5,36.57,40500.0
2014-10-01 13:30:00,36.57,36.57,36.4,36.46,62700.0,36.57,36.57,36.4,36.46,62700.0
2014-10-01 14:00:00,36.48,36.5,36.41,36.47,51700.0,36.48,36.5,36.41,36.47,51700.0
2014-10-01 14:30:00,36.48,36.5,36.39,36.41,61500.0,36.48,36.5,36.39,36.41,61500.0
2014-10-01 15:00:00,36.4,36.44,36.31,36.37,60800.0,36.4,36.44,36.31,36.37,60800.0
2014-10-01 15:30:00,36.38,36.5,36.34,36.38,154200.0,36.38,36.5,36.34,36.38,154200.0
2014-10-02 09:30:00,36.35,37.12,36.35,36.99,101500.0,36.35,37.12,36.35,36.99,101500.0
2014-10-02 10:00:00,37.01,37.06,36.74,36.74,65100.0,37.01,37.06,36.74,36.74,65100.0
2014-10-02 10:30:00,36.71,36.73,36.37,36.38,57400.0,36.71,36.73,36.37,36.38,57400.0
2014-10-02 11:00:00,36.38,36.46,36.3,36.33,97700.0,36.38,36.46,36.3,36.33,97700.0
2014-10-02 11:30:00,36.34,36.35,36.07,36.26,52600.0,36.34,36.35,36.07,36.26,52600.0
2014-10-02 12:00:00,36.27,36.38,36.27,36.32,25000.0,36.27,36.38,36.27,36.32,25000.0
2014-10-02 12:30:00,36.32,36.49,36.26,36.48,39100.0,36.32,36.49,36.26,36.48,39100.0
2014-10-02 13:00:00,36.49,36.51,36.45,36.5,70900.0,36.49,36.51,36.45,36.5,70900.0
2014-10-02 13:30:00,36.5,36.51,36.39,36.48,72100.0,36.5,36.51,36.39,36.48,72100.0
2014-10-02 14:00:00,36.48,36.54,36.44,36.53,61000.0,36.48,36.54,36.44,36.53,61000.0
2014-10-02 14:30:00,36.51,36.61,36.47,36.55,44400.0,36.51,36.61,36.47,36.55,44400.0
2014-10-02 15:00:00,36.56,36.6,36.5,36.53,62500.0,36.56,36.6,36.5,36.53,62500.0
2014-10-02 15:30:00,36.52,36.55,36.41,36.44,201600.0,36.52,36.55,36.41,36.44,201600.0
2014-10-03 09:30:00,36.75,36.82,36.54,36.81,44200.0,36.75,36.82,36.54,36.81,44200.0
2014-10-03 10:00:00,36.82,36.97,36.8,36.85,35800.0,36.82,36.97,36.8,36.85,35800.0
2014-10-03 10:30:00,36.87,36.99,36.85,36.98,28100.0,36.87,36.99,36.85,36.98,28100.0
2014-10-03 11:00:00,36.97,37.01,36.83,36.9,31700.0,36.97,37.01,36.83,36.9,31700.0
2014-10-03 11:30:00,36.9,36.93,36.77,36.79,31400.0,36.9,36.93,36.77,36.79,31400.0
2014-10-03 12:00:00,36.79,36.89,36.77,36.89,37400.0,36.79,36.89,36.77,36.89,37400.0
2014-10-03 12:30:00,36.89,36.93,36.84,36.87,32700.0,36.89,36.93,36.84,36.87,32700.0
2014-10-03 13:00:00,36.86,36.93,36.85,36.9,40200.0,36.86,36.93,36.85,36.9,40200.0
2014-10-03 13:30:00,36.91,36.99,36.9,36.98,21700.0,36.91,36.99,36.9,36.98,21700.0
2014-10-03 14:00:00,36.98,37.02,36.96,36.96,45300.0,36.98,37.02,36.96,36.96,45300.0
2014-10-03 14:30:00,36.95,36.97,36.93,36.95,54600.0,36.95,36.97,36.93,36.95,54600.0
2014-10-03 15:00:00,36.95,36.97,36.91,36.94,51300.0,36.95,36.97,36.91,36.94,51300.0
2014-10-03 15:30:00,36.93,36.94,36.84,36.84,116100.0,36.93,36.94,36.84,36.84,116100.0
2014-10-06 09:30:00,37.03,37.21,36.98,37.13,47400.0,37.03,37.21,36.98,37.13,47400.0
2014-10-06 10:00:00,37.13,37.21,36.89,36.96,49300.0,37.13,37.21,36.89,36.96,49300.0
2014-10-06 10:30:00,36.96,37.14,36.94,37.05,36800.0,36.96,37.14,36.94,37.05,36800.0
2014-10-06 11:00:00,37.03,37.14,36.88,36.89,68300.0,37.03,37.14,36.88,36.89,68300.0
2014-10-06 11:30:00,36.91,36.98,36.84,36.97,24900.0,36.91,36.98,36.84,36.97,24900.0
2014-10-06 12:00:00,36.98,37.02,36.91,36.92,47800.0,36.98,37.02,36.91,36.92,47800.0
2014-10-06 12:30:00,36.93,36.94,36.78,36.84,22400.0,36.93,36.94,36.78,36.84,22400.0
2014-10-06 13:00:00,36.84,36.84,36.76,36.8,60700.0,36.84,36.84,36.76,36.8,60700.0
2014-10-06 13:30:00,36.8,36.97,36.78,36.92,32100.0,36.8,36.97,36.78,36.92,32100.0
2014-10-06 14:00:00,36.92,36.96,36.88,36.92,42100.0,36.92,36.96,36.88,36.92,42100.0
2014-10-06 14:30:00,36.93,36.98,36.91,36.93,45100.0,36.93,36.98,36.91,36.93,45100.0
2014-10-06 15:00:00,36.92,36.95,36.83,36.87,58100.0,36.92,36.95,36.83,36.87,58100.0
2014-10-06 15:30:00,36.87,36.87,36.72,36.74,111900.0,36.87,36.87,36.72,36.74,111900.0
2014-10-07 09:30:00,36.52,36.66,36.36,36.51,211100.0,36.52,36.66,36.36,36.51,211100.0
2014-10-07 10:00:00,36.53,36.78,36.53,36.67,58600.0,36.53,36.78,36.53,36.67,58600.0
2014-10-07 10:30:00,36.65,36.71,36.48,36.52,50800.0,36.65,36.71,36.48,36.52,50800.0
2014-10-07 11:00:00,36.5,36.64,36.44,36.61,94800.0,36.5,36.64,36.44,36.61,94800.0
2014-10-07 11:30:00,36.58,36.63,36.5,36.58,88500.0,36.58,36.63,36.5,36.58,88500.0
2014-10-07 12:00:00,36.58,36.62,36.54,36.57,41500.0,36.58,36.62,36.54,36.57,41500.0
2014-10-07 12:30:00,36.57,36.6,36.48,36.57,37800.0,36.57,36.6,36.48,36.57,37800.0
2014-10-07 13:00:00,36.56,36.57,36.48,36.5,49200.0,36.56,36.57,36.48,36.5,49200.0
2014-10-07 13:30:00,36.49,36.58,36.48,36.53,27200.0,36.49,36.58,36.48,36.53,27200.0
2014-10-07 14:00:00,36.52,36.54,36.47,36.49,44300.0,36.52,36.54,36.47,36.49,44300.0
2014-10-07 14:30:00,36.49,36.57,36.47,36.5,60500.0,36.49,36.57,36.47,36.5,60500.0
2014-10-07 15:00:00,36.5,36.56,36.47,36.54,96700.0,36.5,36.56,36.47,36.54,96700.0
2014-10-07 15:30:00,36.54,36.56,36.34,36.35,226200.0,36.54,36.56,36.34,36.35,226200.0
2014-10-08 09:30:00,36.25,36.45,36.22,36.31,59000.0,36.25,36.45,36.22,36.31,59000.0
2014-10-08 10:00:00,36.31,36.33,36.11,36.2,54500.0,36.31,36.33,36.11,36.2,54500.0
2014-10-08 10:30:00,36.18,36.3,35.95,35.95,38200.0,36.18,36.3,35.95,35.95,38200.0
2014-10-08 11:00:00,35.94,36.19,35.92,36.18,19900.0,35.94,36.19,35.92,36.18,19900.0
2014-10-08 11:30:00,36.16,36.17,36.04,36.12,28500.0,36.16,36.17,36.04,36.12,28500.0
2014-10-08 12:00:00,36.16,36.18,35.95,35.97,46400.0,36.16,36.18,35.95,35.97,46400.0
2014-10-08 12:30:00,35.97,36.01,35.87,35.91,39000.0,35.97,36.01,35.87,35.91,39000.0
2014-10-08 13:00:00,35.94,36.0,35.91,35.93,16900.0,35.94,36.0,35.91,35.93,16900.0
2014-10-08 13:30:00,35.92,36.06,35.9,36.03,22400.0,35.92,36.06,35.9,36.03,22400.0
2014-10-08 14:00:00,36.06,36.41,36.06,36.39,24600.0,36.06,36.41,36.06,36.39,24600.0
2014-10-08 14:30:00,36.39,36.54,36.35,36.43,91100.0,36.39,36.54,36.35,36.43,91100.0
2014-10-08 15:00:00,36.43,36.67,36.41,36.63,72600.0,36.43,36.67,36.41,36.63,72600.0
2014-10-08 15:30:00,36.62,36.71,36.55,36.61,170800.0,36.62,36.71,36.55,36.61,170800.0
2014-10-09 09:30:00,36.56,36.67,36.24,36.31,55100.0,36.56,36.67,36.24,36.31,55100.0
2014-10-09 10:00:00,36.35,36.51,36.22,36.43,35200.0,36.35,36.51,36.22,36.43,35200.0
2014-10-09 10:30:00,36.43,36.48,36.19,36.47,60400.0,36.43,36.48,36.19,36.47,60400.0
2014-10-09 11:00:00,36.46,36.52,36.42,36.42,21700.0,36.46,36.52,36.42,36.42,21700.0
2014-10-09 11:30:00,36.43,36.44,36.06,36.1,22900.0,36.43,36.44,36.06,36.1,22900.0
2014-10-09 12:00:00,36.08,36.09,35.93,35.96,15100.0,36.08,36.09,35.93,35.96,15100.0
2014-10-09 12:30:00,35.94,36.07,35.89,36.03,19600.0,35.94,36.07,35.89,36.03,19600.0
2014-10-09 13:00:00,36.0,36.2,35.96,36.12,38200.0,36.0,36.2,35.96,36.12,38200.0
2014-10-09 13:30:00,36.1,36.24,36.05,36.08,22800.0,36.1,36.24,36.05,36.08,22800.0
2014-10-09 14:00:00,36.07,36.07,35.94,35.94,38400.0,36.07,36.07,35.94,35.94,38400.0
2014-10-09 14:30:00,35.95,36.12,35.93,35.97,29100.0,35.95,36.12,35.93,35.97,29100.0
2014-10-09 15:00:00,35.97,36.07,35.89,36.0,30100.0,35.97,36.07,35.89,36.0,30100.0
2014-10-09 15:30:00,36.02,36.11,35.91,35.94,75600.0,36.02,36.11,35.91,35.94,75600.0
2014-10-10 09:30:00,35.91,36.06,35.67,35.67,41500.0,35.91,36.06,35.67,35.67,41500.0
2014-10-10 10:00:00,35.66,35.77,35.35,35.38,72300.0,35.66,35.77,35.35,35.38,72300.0
2014-10-10 10:30:00,35.37,35.39,35.22,35.27,78100.0,35.37,35.39,35.22,35.27,78100.0
2014-10-10 11:00:00,35.3,35.37,35.23,35.31,37100.0,35.3,35.37,35.23,35.31,37100.0
2014-10-10 11:30:00,35.28,35.45,35.24,35.34,30700.0,35.28,35.45,35.24,35.34,30700.0
2014-10-10 12:00:00,35.38,35.6,35.37,35.51,29900.0,35.38,35.6,35.37,35.51,29900.0
2014-10-10 12:30:00,35.52,35.62,35.44,35.44,30500.0,35.52,35.62,35.44,35.44,30500.0
2014-10-10 13:00:00,35.45,35.46,35.27,35.29,17300.0,35.45,35.46,35.27,35.29,17300.0
2014-10-10 13:30:00,35.3,35.4,35.28,35.31,19300.0,35.3,35.4,35.28,35.31,19300.0
2014-10-10 14:00:00,35.32,35.37,35.18,35.24,22500.0,35.32,35.37,35.18,35.24,22500.0
2014-10-10 14:30:00,35.26,35.26,35.02,35.02,37400.0,35.26,35.26,35.02,35.02,37400.0
2014-10-10 15:00:00,35.02,35.12,34.95,35.0,78400.0,35.02,35.12,34.95,35.0,78400.0
2014-10-10 15:30:00,35.0,35.02,34.82,34.84,117000.0,35.0,35.02,34.82,34.84,117000.0
2014-10-13 09:30:00,34.76,34.99,34.4,34.62,101200.0,34.76,34.99,34.4,34.62,101200.0
2014-10-13 10:00:00,34.66,34.72,34.47,34.52,31300.0,34.66,34.72,34.47,34.52,31300.0
2014-10-13 10:30:00,34.51,34.68,34.39,34.64,29700.0,34.51,34.68,34.39,34.64,29700.0
2014-10-13 11:00:00,34.62,34.79,34.6,34.72,36900.0,34.62,34.79,34.6,34.72,36900.0
2014-10-13 11:30:00,34.72,35.02,34.72,34.99,28700.0,34.72,35.02,34.72,34.99,28700.0
2014-10-13 12:00:00,34.99,35.02,34.86,35.02,25100.0,34.99,35.02,34.86,35.02,25100.0
2014-10-13 12:30:00,35.04,35.15,35.01,35.08,20000.0,35.04,35.15,35.01,35.08,20000.0
2014-10-13 13:00:00,35.08,35.16,34.96,35.02,17300.0,35.08,35.16,34.96,35.02,17300.0
2014-10-13 13:30:00,35.04,35.1,34.92,34.93,24600.0,35.04,35.1,34.92,34.93,24600.0
2014-10-13 14:00:00,34.94,35.0,34.85,34.98,16800.0,34.94,35.0,34.85,34.98,16800.0
2014-10-13 14:30:00,34.96,34.96,34.76,34.78,38200.0,34.96,34.96,34.76,34.78,38200.0
2014-10-13 15:00:00,34.78,34.89,34.75,34.82,44500.0,34.78,34.89,34.75,34.82,44500.0
2014-10-13 15:30:00,34.81,34.81,34.48,34.54,136800.0,34.81,34.81,34.48,34.54,136800.0
2014-10-14 09:30:00,34.84,35.01,34.41,34.47,73600.0,34.84,35.01,34.41,34.47,73600.0
2014-10-14 10:00:00,34.45,34.65,34.39,34.44,51700.0,34.45,34.65,34.39,34.44,51700.0
2014-10-14 10:30:00,34.46,34.81,34.33,34.74,44900.0,34.46,34.81,34.33,34.74,44900.0
2014-10-14 11:00:00,34.69,34.82,34.59,34.6,36200.0,34.69,34.82,34.59,34.6,36200.0
2014-10-14 11:30:00,34.61,34.73,34.58,34.62,32100.0,34.61,34.73,34.58,34.62,32100.0
2014-10-14 12:00:00,34.64,34.72,34.57,34.61,42600.0,34.64,34.72,34.57,34.61,42600.0
2014-10-14 12:30:00,34.6,34.6,34.51,34.56,20300.0,34.6,34.6,34.51,34.56,20300.0
2014-10-14 13:00:00,34.56,34.66,34.49,34.54,16800.0,34.56,34.66,34.49,34.54,16800.0
2014-10-14 13:30:00,34.52,34.59,34.46,34.59,44100.0,34.52,34.59,34.46,34.59,44100.0
2014-10-14 14:00:00,34.59,34.59,34.39,34.42,41200.0,34.59,34.59,34.39,34.42,41200.0
2014-10-14 14:30:00,34.41,34.54,34.36,34.39,41800.0,34.41,34.54,34.36,34.39,41800.0
2014-10-14 15:00:00,34.39,34.48,34.26,34.34,130100.0,34.39,34.48,34.26,34.34,130100.0
2014-10-14 15:30:00,34.34,34.47,34.24,34.3,206200.0,34.34,34.47,34.24,34.3,206200.0
2014-10-15 09:30:00,33.75,34.17,33.61,34.09,86200.0,33.75,34.17,33.61,34.09,86200.0
2014-10-15 10:00:00,34.07,34.59,34.07,34.49,135700.0,34.07,34.59,34.07,34.49,135700.0
2014-10-15 10:30:00,34.48,34.5,34.11,34.18,70000.0,34.48,34.5,34.11,34.18,70000.0
2014-10-15 11:00:00,34.16,34.29,34.01,34.01,26100.0,34.16,34.29,34.01,34.01,26100.0
2014-10-15 11:30:00,34.04,34.12,33.94,34.12,32500.0,34.04,34.12,33.94,34.12,32500.0
2014-10-15 12:00:00,34.13,34.16,34.05,34.12,39700.0,34.13,34.16,34.05,34.12,39700.0
2014-10-15 12:30:00,34.12,34.16,33.99,34.05,34100.0,34.12,34.16,33.99,34.05,34100.0
2014-10-15 13:00:00,34.03,34.16,33.86,33.91,23800.0,34.03,34.16,33.86,33.91,23800.0
2014-10-15 13:30:00,33.92,34.02,33.92,33.93,67500.0,33.92,34.02,33.92,33.93,67500.0
2014-10-15 14:00:00,33.9,34.13,33.77,34.11,38800.0,33.9,34.13,33.77,34.11,38800.0
2014-10-15 14:30:00,34.07,34.17,34.05,34.16,48000.0,34.07,34.17,34.05,34.16,48000.0
2014-10-15 15:00:00,34.16,34.67,34.14,34.67,94200.0,34.16,34.67,34.14,34.67,94200.0
2014-10-15 15:30:00,34.67,34.97,34.64,34.68,204200.0,34.67,34.97,34.64,34.68,204200.0
2014-10-16 09:30:00,34.03,34.64,34.03,34.27,51600.0,34.03,34.64,34.03,34.27,51600.0
2014-10-16 10:00:00,34.29,34.49,34.13,34.33,74000.0,34.29,34.49,34.13,34.33,74000.0
2014-10-16 10:30:00,34.36,34.76,34.34,34.61,58200.0,34.36,34.76,34.34,34.61,58200.0
2014-10-16 11:00:00,34.58,34.61,34.45,34.5,68200.0,34.58,34.61,34.45,34.5,68200.0
2014-10-16 11:30:00,34.48,34.55,34.3,34.35,28100.0,34.48,34.55,34.3,34.35,28100.0
2014-10-16 12:00:00,34.34,34.42,34.29,34.34,22800.0,34.34,34.42,34.29,34.34,22800.0
2014-10-16 12:30:00,34.34,34.38,34.29,34.33,30200.0,34.34,34.38,34.29,34.33,30200.0
2014-10-16 13:00:00,34.34,34.62,34.33,34.58,78800.0,34.34,34.62,34.33,34.58,78800.0
2014-10-16 13:30:00,34.57,34.68,34.48,34.52,43900.0,34.57,34.68,34.48,34.52,43900.0
2014-10-16 14:00:00,34.53,34.62,34.5,34.55,43900.0,34.53,34.62,34.5,34.55,43900.0
2014-10-16 14:30:00,34.55,34.57,34.34,34.36,59400.0,34.55,34.57,34.34,34.36,59400.0
2014-10-16 15:00:00,34.36,34.38,34.24,34.36,80800.0,34.36,34.38,34.24,34.36,80800.0
2014-10-16 15:30:00,34.36,34.43,34.29,34.33,155400.0,34.36,34.43,34.29,34.33,155400.0
2014-10-17 09:30:00,34.78,34.9,34.44,34.85,46200.0,34.78,34.9,34.44,34.85,46200.0
2014-10-17 10:00:00,34.86,35.02,34.84,34.97,40200.0,34.86,35.02,34.84,34.97,40200.0
2014-10-17 10:30:00,34.99,35.02,34.83,35.02,26200.0,34.99,35.02,34.83,35.02,26200.0
2014-10-17 11:00:00,35.04,35.22,35.03,35.19,27200.0,35.04,35.22,35.03,35.19,27200.0
2014-10-17 11:30:00,35.19,35.28,35.17,35.21,28700.0,35.19,35.28,35.17,35.21,28700.0
2014-10-17 12:00:00,35.2,35.25,35.0,35.05,27100.0,35.2,35.25,35.0,35.05,27100.0
2014-10-17 12:30:00,35.06,35.22,34.99,35.2,37000.0,35.06,35.22,34.99,35.2,37000.0
2014-10-17 13:00:00,35.21,35.24,34.99,34.99,15400.0,35.21,35.24,34.99,34.99,15400.0
2014-10-17 13:30:00,35.0,35.09,35.0,35.04,14600.0,35.0,35.09,35.0,35.04,14600.0
2014-10-17 14:00:00,35.01,35.05,34.95,35.03,22100.0,35.01,35.05,34.95,35.03,22100.0
2014-10-17 14:30:00,35.04,35.09,35.0,35.08,28700.0,35.04,35.09,35.0,35.08,28700.0
2014-10-17 15:00:00,35.06,35.19,34.98,35.16,49100.0,35.06,35.19,34.98,35.16,49100.0
2014-10-17 15:30:00,35.18,35.21,35.0,35.02,86600.0,35.18,35.21,35.0,35.02,86600.0
2014-10-20 09:30:00,34.89,35.52,34.56,35.28,57000.0,34.89,35.52,34.56,35.28,57000.0
2014-10-20 10:00:00,35.29,35.45,35.14,35.39,24400.0,35.29,35.45,35.14,35.39,24400.0
2014-10-20 10:30:00,35.39,35.48,35.3,35.41,24800.0,35.39,35.48,35.3,35.41,24800.0
2014-10-20 11:00:00,35.39,35.45,35.32,35.42,32900.0,35.39,35.45,35.32,35.42,32900.0
2014-10-20 11:30:00,35.41,35.51,35.39,35.51,27700.0,35.41,35.51,35.39,35.51,27700.0
2014-10-20 12:00:00,35.51,35.62,35.49,35.59,23400.0,35.51,35.62,35.49,35.59,23400.0
2014-10-20 12:30:00,35.59,35.59,35.44,35.46,18300.0,35.59,35.59,35.44,35.46,18300.0
2014-10-20 13:00:00,35.43,35.48,35.42,35.48,16300.0,35.43,35.48,35.42,35.48,16300.0
2014-10-20 13:30:00,35.45,35.45,35.38,35.4,11300.0,35.45,35.45,35.38,35.4,11300.0
2014-10-20 14:00:00,35.41,35.46,35.39,35.39,19100.0,35.41,35.46,35.39,35.39,19100.0
2014-10-20 14:30:00,35.41,35.44,35.29,35.34,24100.0,35.41,35.44,35.29,35.34,24100.0
2014-10-20 15:00:00,35.34,35.36,35.24,35.25,42500.0,35.34,35.36,35.24,35.25,42500.0
2014-10-20 15:30:00,35.26,35.31,35.22,35.3,92700.0,35.26,35.31,35.22,35.3,92700.0
2014-10-21 09:30:00,35.56,35.83,35.36,35.82,25900.0,35.56,35.83,35.36,35.82,25900.0
2014-10-21 10:00:00,35.82,36.09,35.74,36.07,32900.0,35.82,36.09,35.74,36.07,32900.0
2014-10-21 10:30:00,36.07,36.27,36.07,36.16,22600.0,36.07,36.27,36.07,36.16,22600.0
2014-10-21 11:00:00,36.19,36.31,36.17,36.31,26900.0,36.19,36.31,36.17,36.31,26900.0
2014-10-21 11:30:00,36.31,36.32,36.11,36.17,24000.0,36.31,36.32,36.11,36.17,24000.0
2014-10-21 12:00:00,36.18,36.23,36.13,36.19,14700.0,36.18,36.23,36.13,36.19,14700.0
2014-10-21 12:30:00,36.2,36.2,36.08,36.13,15300.0,36.2,36.2,36.08,36.13,15300.0
2014-10-21 13:00:00,36.1,36.13,36.05,36.09,27700.0,36.1,36.13,36.05,36.09,27700.0
2014-10-21 13:30:00,36.1,36.16,36.07,36.15,41600.0,36.1,36.16,36.07,36.15,41600.0
2014-10-21 14:00:00,36.15,36.19,36.11,36.16,34700.0,36.15,36.19,36.11,36.16,34700.0
2014-10-21 14:30:00,36.14,36.19,36.09,36.16,22800.0,36.14,36.19,36.09,36.16,22800.0
2014-10-21 15:00:00,36.15,36.18,36.08,36.1,72200.0,36.15,36.18,36.08,36.1,72200.0
2014-10-21 15:30:00,36.09,36.13,36.04,36.11,182000.0,36.09,36.13,36.04,36.11,182000.0
2014-10-22 09:30:00,36.28,36.28,35.77,36.05,67000.0,36.28,36.28,35.77,36.05,67000.0
2014-10-22 10:00:00,36.09,36.39,35.82,36.36,24300.0,36.09,36.39,35.82,36.36,24300.0
2014-10-22 10:30:00,36.37,36.4,36.26,36.3,26600.0,36.37,36.4,36.26,36.3,26600.0
2014-10-22 11:00:00,36.31,36.35,36.24,36.25,46200.0,36.31,36.35,36.24,36.25,46200.0
2014-10-22 11:30:00,36.25,36.3,36.21,36.24,11100.0,36.25,36.3,36.21,36.24,11100.0
2014-10-22 12:00:00,36.21,36.21,36.09,36.11,10200.0,36.21,36.21,36.09,36.11,10200.0
2014-10-22 12:30:00,36.11,36.12,35.95,36.06,15900.0,36.11,36.12,35.95,36.06,15900.0
2014-10-22 13:00:00,36.08,36.14,36.06,36.06,13300.0,36.08,36.14,36.06,36.06,13300.0
2014-10-22 13:30:00,36.06,36.1,36.03,36.03,14900.0,36.06,36.1,36.03,36.03,14900.0
2014-10-22 14:00:00,36.03,36.04,35.89,35.92,15100.0,36.03,36.04,35.89,35.92,15100.0
2014-10-22 14:30:00,35.94,35.98,35.86,35.94,46600.0,35.94,35.98,35.86,35.94,46600.0
2014-10-22 15:00:00,35.94,35.95,35.85,35.88,33900.0,35.94,35.95,35.85,35.88,33900.0
2014-10-22 15:30:00,35.88,35.91,35.82,35.82,91400.0,35.88,35.91,35.82,35.82,91400.0
2014-10-23 09:30:00,36.14,36.37,36.13,36.37,29300.0,36.14,36.37,36.13,36.37,29300.0
2014-10-23 10:00:00,36.38,36.53,36.28,36.33,88400.0,36.38,36.53,36.28,36.33,88400.0
2014-10-23 10:30:00,36.31,36.49,36.31,36.41,45600.0,36.31,36.49,36.31,36.41,45600.0
2014-10-23 11:00:00,36.42,36.46,36.38,36.41,43600.0,36.42,36.46,36.38,36.41,43600.0
2014-10-23 11:30:00,36.42,36.45,36.38,36.41,32200.0,36.42,36.45,36.38,36.41,32200.0
2014-10-23 12:00:00,36.43,36.5,36.35,36.49,46100.0,36.43,36.5,36.35,36.49,46100.0
2014-10-23 12:30:00,36.48,36.48,36.35,36.36,12200.0,36.48,36.48,36.35,36.36,12200.0
2014-10-23 13:00:00,36.37,36.4,36.33,36.38,17400.0,36.37,36.4,36.33,36.38,17400.0
2014-10-23 13:30:00,36.39,36.42,36.36,36.38,24700.0,36.39,36.42,36.36,36.38,24700.0
2014-10-23 14:00:00,36.37,36.5,36.37,36.48,36500.0,36.37,36.5,36.37,36.48,36500.0
2014-10-23 14:30:00,36.48,36.48,36.29,36.33,30200.0,36.48,36.48,36.29,36.33,30200.0
2014-10-23 15:00:00,36.32,36.32,36.2,36.21,37900.0,36.32,36.32,36.2,36.21,37900.0
2014-10-23 15:30:00,36.2,36.33,36.2,36.26,63600.0,36.2,36.33,36.2,36.26,63600.0
2014-10-24 09:30:00,36.24,36.4,36.16,36.3,42500.0,36.24,36.4,36.16,36.3,42500.0
2014-10-24 10:00:00,36.3,36.33,36.18,36.27,34300.0,36.3,36.33,36.18,36.27,34300.0
2014-10-24 10:30:00,36.29,36.38,36.28,36.38,40000.0,36.29,36.38,36.28,36.38,40000.0
2014-10-24 11:00:00,36.36,36.36,36.24,36.27,38600.0,36.36,36.36,36.24,36.27,38600.0
2014-10-24 11:30:00,36.28,36.33,36.26,36.33,36700.0,36.28,36.33,36.26,36.33,36700.0
2014-10-24 12:00:00,36.33,36.5,36.31,36.41,27600.0,36.33,36.5,36.31,36.41,27600.0
2014-10-24 12:30:00,36.42,36.5,36.41,36.5,12000.0,36.42,36.5,36.41,36.5,12000.0
2014-10-24 13:00:00,36.5,36.5,36.46,36.47,12100.0,36.5,36.5,36.46,36.47,12100.0
2014-10-24 13:30:00,36.45,36.49,36.45,36.45,10500.0,36.45,36.49,36.45,36.45,10500.0
2014-10-24 14:00:00,36.47,36.5,36.45,36.47,14800.0,36.47,36.5,36.45,36.47,14800.0
2014-10-24 14:30:00,36.47,36.51,36.43,36.48,74200.0,36.47,36.51,36.43,36.48,74200.0
2014-10-24 15:00:00,36.49,36.52,36.4,36.42,60600.0,36.49,36.52,36.4,36.42,60600.0
2014-10-24 15:30:00,36.42,36.5,36.41,36.48,102500.0,36.42,36.5,36.41,36.48,102500.0
2014-10-27 09:30:00,36.33,36.54,36.27,36.32,30300.0,36.33,36.54,36.27,36.32,30300.0
2014-10-27 10:00:00,36.32,36.51,36.18,36.43,35800.0,36.32,36.51,36.18,36.43,35800.0
2014-10-27 10:30:00,36.43,36.55,36.43,36.51,27900.0,36.43,36.55,36.43,36.51,27900.0
2014-10-27 11:00:00,36.53,36.75,36.49,36.74,21900.0,36.53,36.75,36.49,36.74,21900.0
2014-10-27 11:30:00,36.75,36.76,36.59,36.6,44000.0,36.75,36.76,36.59,36.6,44000.0
2014-10-27 12:00:00,36.6,36.83,36.59,36.71,33700.0,36.6,36.83,36.59,36.71,33700.0
2014-10-27 12:30:00,36.71,36.77,36.69,36.75,14000.0,36.71,36.77,36.69,36.75,14000.0
2014-10-27 13:00:00,36.76,36.76,36.63,36.64,16000.0,36.76,36.76,36.63,36.64,16000.0
2014-10-27 13:30:00,36.63,36.65,36.55,36.61,14600.0,36.63,36.65,36.55,36.61,14600.0
2014-10-27 14:00:00,36.6,36.6,36.54,36.57,17200.0,36.6,36.6,36.54,36.57,17200.0
2014-10-27 14:30:00,36.57,36.57,36.49,36.49,24200.0,36.57,36.57,36.49,36.49,24200.0
2014-10-27 15:00:00,36.5,36.63,36.5,36.62,16800.0,36.5,36.63,36.5,36.62,16800.0
2014-10-27 15:30:00,36.62,36.7,36.58,36.59,65500.0,36.62,36.7,36.58,36.59,65500.0
2014-10-28 09:30:00,36.69,37.24,36.69,37.19,22900.0,36.69,37.24,36.69,37.19,22900.0
2014-10-28 10:00:00,37.19,37.37,37.17,37.35,24500.0,37.19,37.37,37.17,37.35,24500.0
2014-10-28 10:30:00,37.33,37.39,37.25,37.31,9400.0,37.33,37.39,37.25,37.31,9400.0
2014-10-28 11:00:00,37.32,37.38,37.29,37.32,15400.0,37.32,37.38,37.29,37.32,15400.0
2014-10-28 11:30:00,37.32,37.34,37.3,37.3,12100.0,37.32,37.34,37.3,37.3,12100.0
2014-10-28 12:00:00,37.29,37.38,37.27,37.36,17100.0,37.29,37.38,37.27,37.36,17100.0
2014-10-28 12:30:00,37.35,37.37,37.28,37.29,16700.0,37.35,37.37,37.28,37.29,16700.0
2014-10-28 13:00:00,37.29,37.37,37.27,37.35,14300.0,37.29,37.37,37.27,37.35,14300.0
2014-10-28 13:30:00,37.34,37.5,37.32,37.45,16900.0,37.34,37.5,37.32,37.45,16900.0
2014-10-28 14:00:00,37.43,37.48,37.41,37.47,20500.0,37.43,37.48,37.41,37.47,20500.0
2014-10-28 14:30:00,37.47,37.52,37.45,37.45,17800.0,37.47,37.52,37.45,37.45,17800.0
2014-10-28 15:00:00,37.45,37.59,37.45,37.57,30400.0,37.45,37.59,37.45,37.57,30400.0
2014-10-28 15:30:00,37.56,37.65,37.53,37.61,88000.0,37.56,37.65,37.53,37.61,88000.0
2014-10-29 09:30:00,37.57,37.87,37.3,37.52,25200.0,37.57,37.87,37.3,37.52,25200.0
2014-10-29 10:00:00,37.54,37.54,37.23,37.39,20300.0,37.54,37.54,37.23,37.39,20300.0
2014-10-29 10:30:00,37.39,37.47,37.31,37.47,25600.0,37.39,37.47,37.31,37.47,25600.0
2014-10-29 11:00:00,37.47,37.57,37.46,37.48,17400.0,37.47,37.57,37.46,37.48,17400.0
2014-10-29 11:30:00,37.45,37.46,37.34,37.38,8500.0,37.45,37.46,37.34,37.38,8500.0
2014-10-29 12:00:00,37.38,37.54,37.38,37.49,70300.0,37.38,37.54,37.38,37.49,70300.0
2014-10-29 12:30:00,37.49,37.61,37.48,37.59,15600.0,37.49,37.61,37.48,37.59,15600.0
2014-10-29 13:00:00,37.57,37.63,37.52,37.57,12000.0,37.57,37.63,37.52,37.57,12000.0
2014-10-29 13:30:00,37.57,37.58,37.45,37.55,12000.0,37.57,37.58,37.45,37.55,12000.0
2014-10-29 14:00:00,37.52,37.56,37.38,37.54,27000.0,37.52,37.56,37.38,37.54,27000.0
2014-10-29 14:30:00,37.56,37.59,37.36,37.55,20300.0,37.56,37.59,37.36,37.55,20300.0
2014-10-29 15:00:00,37.56,37.6,37.47,37.59,25700.0,37.56,37.6,37.47,37.59,25700.0
2014-10-29 15:30:00,37.61,37.71,37.59,37.7,82100.0,37.61,37.71,37.59,37.7,82100.0
2014-10-30 09:30:00,37.61,37.82,37.6,37.6,23200.0,37.61,37.82,37.6,37.6,23200.0
2014-10-30 10:00:00,37.59,37.68,37.43,37.55,18900.0,37.59,37.68,37.43,37.55,18900.0
2014-10-30 10:30:00,37.58,37.66,37.52,37.63,18500.0,37.58,37.66,37.52,37.63,18500.0
2014-10-30 11:00:00,37.65,37.78,37.65,37.76,14600.0,37.65,37.78,37.65,37.76,14600.0
2014-10-30 11:30:00,37.72,37.73,37.58,37.6,43300.0,37.72,37.73,37.58,37.6,43300.0
2014-10-30 12:00:00,37.6,37.61,37.5,37.6,25800.0,37.6,37.61,37.5,37.6,25800.0
2014-10-30 12:30:00,37.6,37.77,37.57,37.76,24000.0,37.6,37.77,37.57,37.76,24000.0
2014-10-30 13:00:00,37.78,37.81,37.7,37.74,31800.0,37.78,37.81,37.7,37.74,31800.0
2014-10-30 13:30:00,37.76,37.98,37.75,37.94,10400.0,37.76,37.98,37.75,37.94,10400.0
2014-10-30 14:00:00,37.96,37.98,37.86,37.86,28900.0,37.96,37.98,37.86,37.86,28900.0
2014-10-30 14:30:00,37.86,37.86,37.7,37.73,34300.0,37.86,37.86,37.7,37.73,34300.0
2014-10-30 15:00:00,37.73,37.82,37.72,37.74,20600.0,37.73,37.82,37.72,37.74,20600.0
2014-10-30 15:30:00,37.74,37.88,37.74,37.87,84100.0,37.74,37.88,37.74,37.87,84100.0
2014-10-31 09:30:00,38.35,38.63,38.23,38.3,27700.0,38.35,38.63,38.23,38.3,27700.0
2014-10-31 10:00:00,38.37,38.37,38.16,38.21,42200.0,38.37,38.37,38.16,38.21,42200.0
2014-10-31 10:30:00,38.21,38.29,38.05,38.27,42800.0,38.21,38.29,38.05,38.27,42800.0
2014-10-31 11:00:00,38.26,38.27,38.11,38.16,20600.0,38.26,38.27,38.11,38.16,20600.0
2014-10-31 11:30:00,38.17,38.17,38.05,38.08,23200.0,38.17,38.17,38.05,38.08,23200.0
2014-10-31 12:00:00,38.06,38.09,38.03,38.06,16200.0,38.06,38.09,38.03,38.06,16200.0
2014-10-31 12:30:00,38.05,38.11,38.04,38.09,29000.0,38.05,38.11,38.04,38.09,29000.0
2014-10-31 13:00:00,38.09,38.11,38.02,38.06,33800.0,38.09,38.11,38.02,38.06,33800.0
2014-10-31 13:30:00,38.07,38.1,37.99,38.01,21900.0,38.07,38.1,37.99,38.01,21900.0
2014-10-31 14:00:00,38.0,38.08,37.99,38.04,21900.0,38.0,38.08,37.99,38.04,21900.0
2014-10-31 14:30:00,38.04,38.07,37.99,38.05,28500.0,38.04,38.07,37.99,38.05,28500.0
2014-10-31 15:00:00,38.05,38.06,37.99,38.03,31200.0,38.05,38.06,37.99,38.03,31200.0
2014-10-31 15:30:00,38.03,38.2,38.02,38.13,71600.0,38.03,38.2,38.02,38.13,71600.0
2014-11-03 09:30:00,38.24,38.36,38.06,38.29,38400.0,38.24,38.36,38.06,38.29,38400.0
2014-11-03 10:00:00,38.3,38.3,38.17,38.25,57400.0,38.3,38.3,38.17,38.25,57400.0
2014-11-03 10:30:00,38.26,38.29,38.2,38.26,34700.0,38.26,38.29,38.2,38.26,34700.0
2014-11-03 11:00:00,38.26,38.27,38.07,38.07,24200.0,38.26,38.27,38.07,38.07,24200.0
2014-11-03 11:30:00,38.07,38.25,38.05,38.23,13600.0,38.07,38.25,38.05,38.23,13600.0
2014-11-03 12:00:00,38.21,38.24,38.14,38.22,10600.0,38.21,38.24,38.14,38.22,10600.0
2014-11-03 12:30:00,38.23,38.28,38.21,38.24,24200.0,38.23,38.28,38.21,38.24,24200.0
2014-11-03 13:00:00,38.23,38.26,38.18,38.25,8500.0,38.23,38.26,38.18,38.25,8500.0
2014-11-03 13:30:00,38.24,38.26,38.19,38.21,22700.0,38.24,38.26,38.19,38.21,22700.0
2014-11-03 14:00:00,38.21,38.25,38.18,38.2,16200.0,38.21,38.25,38.18,38.2,16200.0
2014-11-03 14:30:00,38.19,38.2,38.07,38.16,34500.0,38.19,38.2,38.07,38.16,34500.0
2014-11-03 15:00:00,38.15,38.2,38.09,38.09,125700.0,38.15,38.2,38.09,38.09,125700.0
2014-11-03 15:30:00,38.09,38.17,38.04,38.15,91400.0,38.09,38.17,38.04,38.15,91400.0
2014-11-04 09:30:00,38.21,38.49,38.2,38.26,46100.0,38.21,38.49,38.2,38.26,46100.0
2014-11-04 10:00:00,38.25,38.4,38.17,38.27,45700.0,38.25,38.4,38.17,38.27,45700.0
2014-11-04 10:30:00,38.27,38.33,38.06,38.06,22800.0,38.27,38.33,38.06,38.06,22800.0
2014-11-04 11:00:00,38.07,38.21,38.06,38.21,11300.0,38.07,38.21,38.06,38.21,11300.0
2014-11-04 11:30:00,38.21,38.28,38.13,38.14,49300.0,38.21,38.28,38.13,38.14,49300.0
2014-11-04 12:00:00,38.14,38.21,38.12,38.18,14400.0,38.14,38.21,38.12,38.18,14400.0
2014-11-04 12:30:00,38.18,38.21,38.12,38.13,13200.0,38.18,38.21,38.12,38.13,13200.0
2014-11-04 13:00:00,38.13,38.18,38.1,38.16,5000.0,38.13,38.18,38.1,38.16,5000.0
2014-11-04 13:30:00,38.16,38.19,38.09,38.15,16800.0,38.16,38.19,38.09,38.15,16800.0
2014-11-04 14:00:00,38.15,38.21,38.15,38.19,22000.0,38.15,38.21,38.15,38.19,22000.0
2014-11-04 14:30:00,38.19,38.27,38.19,38.22,48600.0,38.19,38.27,38.19,38.22,48600.0
2014-11-04 15:00:00,38.21,38.22,38.12,38.13,72800.0,38.21,38.22,38.12,38.13,72800.0
2014-11-04 15:30:00,38.13,38.13,38.01,38.01,130400.0,38.13,38.13,38.01,38.01,130400.0
2014-11-05 09:30:00,38.41,38.48,37.75,37.76,73500.0,38.41,38.48,37.75,37.76,73500.0
2014-11-05 10:00:00,37.77,37.81,37.65,37.71,123000.0,37.77,37.81,37.65,37.71,123000.0
2014-11-05 10:30:00,37.7,37.74,37.62,37.68,39800.0,37.7,37.74,37.62,37.68,39800.0
2014-11-05 11:00:00,37.69,37.78,37.69,37.78,43500.0,37.69,37.78,37.69,37.78,43500.0
2014-11-05 11:30:00,37.77,37.85,37.77,37.83,24900.0,37.77,37.85,37.77,37.83,24900.0
2014-11-05 12:00:00,37.83,37.93,37.82,37.92,21800.0,37.83,37.93,37.82,37.92,21800.0
2014-11-05 12:30:00,37.92,37.93,37.89,37.91,13100.0,37.92,37.93,37.89,37.91,13100.0
2014-11-05 13:00:00,37.91,38.03,37.9,38.01,24900.0,37.91,38.03,37.9,38.01,24900.0
2014-11-05 13:30:00,38.02,38.04,37.86,37.86,65500.0,38.02,38.04,37.86,37.86,65500.0
2014-11-05 14:00:00,37.86,37.96,37.84,37.88,40000.0,37.86,37.96,37.84,37.88,40000.0
2014-11-05 14:30:00,37.9,38.03,37.89,38.03,40600.0,37.9,38.03,37.89,38.03,40600.0
2014-11-05 15:00:00,38.03,38.1,38.03,38.07,32000.0,38.03,38.1,38.03,38.07,32000.0
2014-11-05 15:30:00,38.06,38.24,38.02,38.18,111400.0,38.06,38.24,38.02,38.18,111400.0
2014-11-06 09:30:00,38.49,38.5,36.9,37.05,141800.0,38.49,38.5,36.9,37.05,141800.0
2014-11-06 10:00:00,37.16,37.3,36.74,37.03,174000.0,37.16,37.3,36.74,37.03,174000.0
2014-11-06 10:30:00,37.05,37.05,36.29,36.42,197400.0,37.05,37.05,36.29,36.42,197400.0
2014-11-06 11:00:00,36.42,36.67,36.29,36.65,129400.0,36.42,36.67,36.29,36.65,129400.0
2014-11-06 11:30:00,36.66,36.7,36.39,36.64,152400.0,36.66,36.7,36.39,36.64,152400.0
2014-11-06 12:00:00,36.63,36.64,36.46,36.54,126100.0,36.63,36.64,36.46,36.54,126100.0
2014-11-06 12:30:00,36.53,36.53,36.4,36.43,75300.0,36.53,36.53,36.4,36.43,75300.0
2014-11-06 13:00:00,36.43,36.44,36.26,36.4,142700.0,36.43,36.44,36.26,36.4,142700.0
2014-11-06 13:30:00,36.4,36.4,36.25,36.32,97400.0,36.4,36.4,36.25,36.32,97400.0
2014-11-06 14:00:00,36.32,36.45,36.21,36.45,257100.0,36.32,36.45,36.21,36.45,257100.0
2014-11-06 14:30:00,36.45,36.45,36.36,36.4,345200.0,36.45,36.45,36.36,36.4,345200.0
2014-11-06 15:00:00,36.41,36.77,36.39,36.76,180600.0,36.41,36.77,36.39,36.76,180600.0
2014-11-06 15:30:00,36.77,36.85,36.68,36.85,402700.0,36.77,36.85,36.68,36.85,402700.0
2014-11-07 09:30:00,36.79,36.83,36.36,36.58,91600.0,36.79,36.83,36.36,36.58,91600.0
2014-11-07 10:00:00,36.58,36.64,36.5,36.54,49300.0,36.58,36.64,36.5,36.54,49300.0
2014-11-07 10:30:00,36.55,36.65,36.51,36.65,121000.0,36.55,36.65,36.51,36.65,121000.0
2014-11-07 11:00:00,36.64,36.85,36.64,36.84,82000.0,36.64,36.85,36.64,36.84,82000.0
2014-11-07 11:30:00,36.84,36.91,36.8,36.85,52300.0,36.84,36.91,36.8,36.85,52300.0
2014-11-07 12:00:00,36.87,36.91,36.82,36.89,56700.0,36.87,36.91,36.82,36.89,56700.0
2014-11-07 12:30:00,36.89,37.0,36.89,36.99,50400.0,36.89,37.0,36.89,36.99,50400.0
2014-11-07 13:00:00,36.98,37.15,36.98,37.12,36100.0,36.98,37.15,36.98,37.12,36100.0
2014-11-07 13:30:00,37.14,37.19,37.13,37.18,13600.0,37.14,37.19,37.13,37.18,13600.0
2014-11-07 14:00:00,37.19,37.22,36.96,36.98,58000.0,37.19,37.22,36.96,36.98,58000.0
2014-11-07 14:30:00,36.99,37.09,36.98,37.07,35800.0,36.99,37.09,36.98,37.07,35800.0
2014-11-07 15:00:00,37.07,37.08,37.05,37.05,55100.0,37.07,37.08,37.05,37.05,55100.0
2014-11-07 15:30:00,37.05,37.14,37.04,37.08,160100.0,37.05,37.14,37.04,37.08,160100.0
2014-11-10 09:30:00,37.2,37.2,37.01,37.06,45700.0,37.2,37.2,37.01,37.06,45700.0
2014-11-10 10:00:00,37.06,37.16,37.04,37.07,24200.0,37.06,37.16,37.04,37.07,24200.0
2014-11-10 10:30:00,37.08,37.29,37.01,37.24,30900.0,37.08,37.29,37.01,37.24,30900.0
2014-11-10 11:00:00,37.23,37.24,37.18,37.22,34100.0,37.23,37.24,37.18,37.22,34100.0
2014-11-10 11:30:00,37.23,37.28,37.19,37.24,34900.0,37.23,37.28,37.19,37.24,34900.0
2014-11-10 12:00:00,37.23,37.25,37.1,37.1,15200.0,37.23,37.25,37.1,37.1,15200.0
2014-11-10 12:30:00,37.11,37.13,37.04,37.09,11200.0,37.11,37.13,37.04,37.09,11200.0
2014-11-10 13:00:00,37.08,37.09,37.02,37.04,13500.0,37.08,37.09,37.02,37.04,13500.0
2014-11-10 13:30:00,37.03,37.08,37.02,37.07,15600.0,37.03,37.08,37.02,37.07,15600.0
2014-11-10 14:00:00,37.07,37.14,37.06,37.14,18600.0,37.07,37.14,37.06,37.14,18600.0
2014-11-10 14:30:00,37.15,37.15,37.09,37.14,31100.0,37.15,37.15,37.09,37.14,31100.0
2014-11-10 15:00:00,37.14,37.16,37.0,37.0,37700.0,37.14,37.16,37.0,37.0,37700.0
2014-11-10 15:30:00,37.01,37.08,36.95,37.08,112500.0,37.01,37.08,36.95,37.08,112500.0
2014-11-11 09:30:00,37.05,37.17,36.95,36.99,26200.0,37.05,37.17,36.95,36.99,26200.0
2014-11-11 10:00:00,36.99,37.05,36.97,37.05,13300.0,36.99,37.05,36.97,37.05,13300.0
2014-11-11 10:30:00,37.05,37.21,37.01,37.18,15600.0,37.05,37.21,37.01,37.18,15600.0
2014-11-11 11:00:00,37.21,37.31,37.19,37.28,19300.0,37.21,37.31,37.19,37.28,19300.0
2014-11-11 11:30:00,37.28,37.34,37.28,37.32,12400.0,37.28,37.34,37.28,37.32,12400.0
2014-11-11 12:00:00,37.32,37.35,37.29,37.31,13300.0,37.32,37.35,37.29,37.31,13300.0
2014-11-11 12:30:00,37.3,37.32,37.28,37.32,14900.0,37.3,37.32,37.28,37.32,14900.0
2014-11-11 13:00:00,37.31,37.32,37.21,37.21,31300.0,37.31,37.32,37.21,37.21,31300.0
2014-11-11 13:30:00,37.21,37.24,37.18,37.23,13200.0,37.21,37.24,37.18,37.23,13200.0
2014-11-11 14:00:00,37.22,37.22,37.18,37.19,12100.0,37.22,37.22,37.18,37.19,12100.0
2014-11-11 14:30:00,37.19,37.2,37.15,37.15,24300.0,37.19,37.2,37.15,37.15,24300.0
2014-11-11 15:00:00,37.15,37.15,37.09,37.11,39900.0,37.15,37.15,37.09,37.11,39900.0
2014-11-11 15:30:00,37.11,37.21,37.1,37.14,85600.0,37.11,37.21,37.1,37.14,85600.0
2014-11-12 09:30:00,36.96,37.25,36.9,37.01,34200.0,36.96,37.25,36.9,37.01,34200.0
2014-11-12 10:00:00,37.03,37.2,37.03,37.12,20400.0,37.03,37.2,37.03,37.12,20400.0
2014-11-12 10:30:00,37.11,37.15,37.09,37.12,18100.0,37.11,37.15,37.09,37.12,18100.0
2014-11-12 11:00:00,37.12,37.24,37.12,37.22,12700.0,37.12,37.24,37.12,37.22,12700.0
2014-11-12 11:30:00,37.21,37.28,37.2,37.27,10900.0,37.21,37.28,37.2,37.27,10900.0
2014-11-12 12:00:00,37.27,37.35,37.25,37.35,11300.0,37.27,37.35,37.25,37.35,11300.0
2014-11-12 12:30:00,37.35,37.39,37.35,37.39,10200.0,37.35,37.39,37.35,37.39,10200.0
2014-11-12 13:00:00,37.39,37.39,37.32,37.39,11000.0,37.39,37.39,37.32,37.39,11000.0
2014-11-12 13:30:00,37.38,37.41,37.36,37.4,16000.0,37.38,37.41,37.36,37.4,16000.0
2014-11-12 14:00:00,37.39,37.46,37.39,37.46,21700.0,37.39,37.46,37.39,37.46,21700.0
2014-11-12 14:30:00,37.45,37.45,37.33,37.35,18300.0,37.45,37.45,37.33,37.35,18300.0
2014-11-12 15:00:00,37.34,37.37,37.32,37.36,20600.0,37.34,37.37,37.32,37.36,20600.0
2014-11-12 15:30:00,37.36,37.38,37.23,37.24,89400.0,37.36,37.38,37.23,37.24,89400.0
2014-11-13 09:30:00,37.22,37.54,37.2,37.38,35800.0,37.22,37.54,37.2,37.38,35800.0
2014-11-13 10:00:00,37.39,37.52,37.25,37.4,289700.0,37.39,37.52,37.25,37.4,289700.0
2014-11-13 10:30:00,37.4,37.48,37.33,37.48,89600.0,37.4,37.48,37.33,37.48,89600.0
2014-11-13 11:00:00,37.49,37.51,37.39,37.43,18300.0,37.49,37.51,37.39,37.43,18300.0
2014-11-13 11:30:00,37.42,37.42,37.25,37.36,40300.0,37.42,37.42,37.25,37.36,40300.0
2014-11-13 12:00:00,37.37,37.51,37.37,37.49,15200.0,37.37,37.51,37.37,37.49,15200.0
2014-11-13 12:30:00,37.52,37.61,37.51,37.61,15600.0,37.52,37.61,37.51,37.61,15600.0
2014-11-13 13:00:00,37.61,37.63,37.53,37.55,31000.0,37.61,37.63,37.53,37.55,31000.0
2014-11-13 13:30:00,37.54,37.6,37.51,37.6,28900.0,37.54,37.6,37.51,37.6,28900.0
2014-11-13 14:00:00,37.59,37.68,37.59,37.68,27200.0,37.59,37.68,37.59,37.68,27200.0
2014-11-13 14:30:00,37.68,37.69,37.59,37.61,45700.0,37.68,37.69,37.59,37.61,45700.0
2014-11-13 15:00:00,37.61,37.69,37.61,37.64,50100.0,37.61,37.69,37.61,37.64,50100.0
2014-11-13 15:30:00,37.65,37.69,37.53,37.69,142400.0,37.65,37.69,37.53,37.69,142400.0
2014-11-14 09:30:00,37.7,37.73,37.49,37.69,51100.0,37.7,37.73,37.49,37.69,51100.0
2014-11-14 10:00:00,37.7,37.85,37.67,37.84,44500.0,37.7,37.85,37.67,37.84,44500.0
2014-11-14 10:30:00,37.84,38.09,37.83,38.08,52200.0,37.84,38.09,37.83,38.08,52200.0
2014-11-14 11:00:00,38.07,38.17,38.05,38.12,46900.0,38.07,38.17,38.05,38.12,46900.0
2014-11-14 11:30:00,38.13,38.13,38.0,38.04,23900.0,38.13,38.13,38.0,38.04,23900.0
2014-11-14 12:00:00,38.03,38.04,37.92,37.92,16900.0,38.03,38.04,37.92,37.92,16900.0
2014-11-14 12:30:00,37.93,37.94,37.87,37.88,14100.0,37.93,37.94,37.87,37.88,14100.0
2014-11-14 13:00:00,37.87,37.88,37.8,37.8,23000.0,37.87,37.88,37.8,37.8,23000.0
2014-11-14 13:30:00,37.81,37.87,37.79,37.84,29500.0,37.81,37.87,37.79,37.84,29500.0
2014-11-14 14:00:00,37.83,37.88,37.82,37.86,16600.0,37.83,37.88,37.82,37.86,16600.0
2014-11-14 14:30:00,37.85,37.92,37.84,37.91,18300.0,37.85,37.92,37.84,37.91,18300.0
2014-11-14 15:00:00,37.9,37.92,37.87,37.89,48700.0,37.9,37.92,37.87,37.89,48700.0
2014-11-14 15:30:00,37.88,37.93,37.86,37.9,71100.0,37.88,37.93,37.86,37.9,71100.0
2014-11-17 09:30:00,36.84,37.66,36.76,37.48,126700.0,36.84,37.66,36.76,37.48,126700.0
2014-11-17 10:00:00,37.49,37.53,37.38,37.45,71800.0,37.49,37.53,37.38,37.45,71800.0
2014-11-17 10:30:00,37.43,37.43,37.12,37.25,44500.0,37.43,37.43,37.12,37.25,44500.0
2014-11-17 11:00:00,37.25,37.28,37.12,37.16,59800.0,37.25,37.28,37.12,37.16,59800.0
2014-11-17 11:30:00,37.15,37.4,37.15,37.4,52500.0,37.15,37.4,37.15,37.4,52500.0
2014-11-17 12:00:00,37.4,37.48,37.38,37.47,196900.0,37.4,37.48,37.38,37.47,196900.0
2014-11-17 12:30:00,37.47,37.51,37.46,37.47,28500.0,37.47,37.51,37.46,37.47,28500.0
2014-11-17 13:00:00,37.47,37.57,37.46,37.53,25200.0,37.47,37.57,37.46,37.53,25200.0
2014-11-17 13:30:00,37.54,37.58,37.49,37.54,40800.0,37.54,37.58,37.49,37.54,40800.0
2014-11-17 14:00:00,37.53,37.57,37.49,37.49,36300.0,37.53,37.57,37.49,37.49,36300.0
2014-11-17 14:30:00,37.48,37.56,37.44,37.52,51200.0,37.48,37.56,37.44,37.52,51200.0
2014-11-17 15:00:00,37.52,37.56,37.5,37.51,69100.0,37.52,37.56,37.5,37.51,69100.0
2014-11-17 15:30:00,37.51,37.59,37.48,37.57,148200.0,37.51,37.59,37.48,37.57,148200.0
2014-11-18 09:30:00,37.68,38.02,37.45,37.98,58500.0,37.68,38.02,37.45,37.98,58500.0
2014-11-18 10:00:00,38.0,38.22,37.99,38.12,67500.0,38.0,38.22,37.99,38.12,67500.0
2014-11-18 10:30:00,38.14,38.25,37.97,38.21,105400.0,38.14,38.25,37.97,38.21,105400.0
2014-11-18 11:00:00,38.21,38.29,38.19,38.26,45300.0,38.21,38.29,38.19,38.26,45300.0
2014-11-18 11:30:00,38.25,38.35,38.23,38.27,30200.0,38.25,38.35,38.23,38.27,30200.0
2014-11-18 12:00:00,38.26,38.3,38.22,38.29,42900.0,38.26,38.3,38.22,38.29,42900.0
2014-11-18 12:30:00,38.28,38.39,38.26,38.38,38600.0,38.28,38.39,38.26,38.38,38600.0
2014-11-18 13:00:00,38.38,38.39,38.28,38.34,48800.0,38.38,38.39,38.28,38.34,48800.0
2014-11-18 13:30:00,38.34,38.38,38.27,38.31,34200.0,38.34,38.38,38.27,38.31,34200.0
2014-11-18 14:00:00,38.3,38.36,38.29,38.32,25400.0,38.3,38.36,38.29,38.32,25400.0
2014-11-18 14:30:00,38.31,38.31,38.29,38.3,34900.0,38.31,38.31,38.29,38.3,34900.0
2014-11-18 15:00:00,38.3,38.31,38.26,38.29,61900.0,38.3,38.31,38.26,38.29,61900.0
2014-11-18 15:30:00,38.28,38.33,38.23,38.25,121300.0,38.28,38.33,38.23,38.25,121300.0
2014-11-19 09:30:00,38.25,38.3,37.77,37.8,39500.0,38.25,38.3,37.77,37.8,39500.0
2014-11-19 10:00:00,37.8,37.92,37.76,37.79,44300.0,37.8,37.92,37.76,37.79,44300.0
2014-11-19 10:30:00,37.79,37.83,37.59,37.62,28700.0,37.79,37.83,37.59,37.62,28700.0
2014-11-19 11:00:00,37.61,37.65,37.55,37.6,19100.0,37.61,37.65,37.55,37.6,19100.0
2014-11-19 11:30:00,37.6,37.69,37.55,37.67,19800.0,37.6,37.69,37.55,37.67,19800.0
2014-11-19 12:00:00,37.67,37.92,37.67,37.88,16600.0,37.67,37.92,37.67,37.88,16600.0
2014-11-19 12:30:00,37.89,37.92,37.87,37.92,11600.0,37.89,37.92,37.87,37.92,11600.0
2014-11-19 13:00:00,37.91,37.92,37.86,37.88,9100.0,37.91,37.92,37.86,37.88,9100.0
2014-11-19 13:30:00,37.87,37.87,37.71,37.71,9200.0,37.87,37.87,37.71,37.71,9200.0
2014-11-19 14:00:00,37.7,37.81,37.7,37.75,20200.0,37.7,37.81,37.7,37.75,20200.0
2014-11-19 14:30:00,37.73,37.79,37.68,37.77,15500.0,37.73,37.79,37.68,37.77,15500.0
2014-11-19 15:00:00,37.75,37.83,37.74,37.8,27400.0,37.75,37.83,37.74,37.8,27400.0
2014-11-19 15:30:00,37.81,37.9,37.72,37.83,77500.0,37.81,37.9,37.72,37.83,77500.0
2014-11-20 09:30:00,37.59,37.59,37.34,37.5,80300.0,37.59,37.59,37.34,37.5,80300.0
2014-11-20 10:00:00,37.5,37.59,37.45,37.58,74600.0,37.5,37.59,37.45,37.58,74600.0
2014-11-20 10:30:00,37.59,37.6,37.51,37.6,58100.0,37.59,37.6,37.51,37.6,58100.0
2014-11-20 11:00:00,37.6,37.71,37.58,37.71,53100.0,37.6,37.71,37.58,37.71,53100.0
2014-11-20 11:30:00,37.72,37.8,37.72,37.74,42000.0,37.72,37.8,37.72,37.74,42000.0
2014-11-20 12:00:00,37.74,37.75,37.68,37.7,32400.0,37.74,37.75,37.68,37.7,32400.0
2014-11-20 12:30:00,37.7,37.73,37.64,37.65,23800.0,37.7,37.73,37.64,37.65,23800.0
2014-11-20 13:00:00,37.65,37.67,37.63,37.67,26100.0,37.65,37.67,37.63,37.67,26100.0
2014-11-20 13:30:00,37.66,37.67,37.63,37.66,29700.0,37.66,37.67,37.63,37.66,29700.0
2014-11-20 14:00:00,37.66,37.73,37.65,37.72,38700.0,37.66,37.73,37.65,37.72,38700.0
2014-11-20 14:30:00,37.72,37.73,37.65,37.66,29300.0,37.72,37.73,37.65,37.66,29300.0
2014-11-20 15:00:00,37.65,37.71,37.65,37.71,53900.0,37.65,37.71,37.65,37.71,53900.0
2014-11-20 15:30:00,37.7,37.81,37.67,37.73,120200.0,37.7,37.81,37.67,37.73,120200.0
2014-11-21 09:30:00,38.23,38.35,38.07,38.33,37200.0,38.23,38.35,38.07,38.33,37200.0
2014-11-21 10:00:00,38.34,38.35,38.19,38.3,20200.0,38.34,38.35,38.19,38.3,20200.0
2014-11-21 10:30:00,38.29,38.38,38.25,38.31,30000.0,38.29,38.38,38.25,38.31,30000.0
2014-11-21 11:00:00,38.29,38.43,38.17,38.41,33600.0,38.29,38.43,38.17,38.41,33600.0
2014-11-21 11:30:00,38.37,38.37,38.29,38.36,19000.0,38.37,38.37,38.29,38.36,19000.0
2014-11-21 12:00:00,38.37,38.38,38.24,38.27,19800.0,38.37,38.38,38.24,38.27,19800.0
2014-11-21 12:30:00,38.26,38.35,38.26,38.32,14300.0,38.26,38.35,38.26,38.32,14300.0
2014-11-21 13:00:00,38.32,38.33,38.2,38.24,24400.0,38.32,38.33,38.2,38.24,24400.0
2014-11-21 13:30:00,38.23,38.28,38.2,38.22,20200.0,38.23,38.28,38.2,38.22,20200.0
2014-11-21 14:00:00,38.22,38.28,38.17,38.17,16300.0,38.22,38.28,38.17,38.17,16300.0
2014-11-21 14:30:00,38.15,38.29,38.12,38.28,30300.0,38.15,38.29,38.12,38.28,30300.0
2014-11-21 15:00:00,38.28,38.32,38.26,38.27,30900.0,38.28,38.32,38.26,38.27,30900.0
2014-11-21 15:30:00,38.27,38.36,38.27,38.36,105600.0,38.27,38.36,38.27,38.36,105600.0
2014-11-24 09:30:00,38.35,38.6,38.19,38.54,130000.0,38.35,38.6,38.19,38.54,130000.0
2014-11-24 10:00:00,38.55,38.55,38.28,38.33,74200.0,38.55,38.55,38.28,38.33,74200.0
2014-11-24 10:30:00,38.33,38.34,38.25,38.33,56300.0,38.33,38.34,38.25,38.33,56300.0
2014-11-24 11:00:00,38.32,38.43,38.27,38.39,45900.0,38.32,38.43,38.27,38.39,45900.0
2014-11-24 11:30:00,38.4,38.41,38.34,38.37,21600.0,38.4,38.41,38.34,38.37,21600.0
2014-11-24 12:00:00,38.36,38.39,38.33,38.37,44900.0,38.36,38.39,38.33,38.37,44900.0
2014-11-24 12:30:00,38.37,38.37,38.24,38.27,20700.0,38.37,38.37,38.24,38.27,20700.0
2014-11-24 13:00:00,38.26,38.33,38.26,38.3,14200.0,38.26,38.33,38.26,38.3,14200.0
2014-11-24 13:30:00,38.3,38.43,38.29,38.41,47300.0,38.3,38.43,38.29,38.41,47300.0
2014-11-24 14:00:00,38.42,38.45,38.4,38.4,25900.0,38.42,38.45,38.4,38.4,25900.0
2014-11-24 14:30:00,38.4,38.51,38.4,38.51,24400.0,38.4,38.51,38.4,38.51,24400.0
2014-11-24 15:00:00,38.51,38.55,38.47,38.53,30900.0,38.51,38.55,38.47,38.53,30900.0
2014-11-24 15:30:00,38.54,38.57,38.45,38.46,101900.0,38.54,38.57,38.45,38.46,101900.0
2014-11-25 09:30:00,38.49,38.79,38.47,38.72,34800.0,38.49,38.79,38.47,38.72,34800.0
2014-11-25 10:00:00,38.69,38.76,38.6,38.74,42200.0,38.69,38.76,38.6,38.74,42200.0
2014-11-25 10:30:00,38.75,38.75,38.59,38.59,27800.0,38.75,38.75,38.59,38.59,27800.0
2014-11-25 11:00:00,38.59,38.74,38.57,38.74,31300.0,38.59,38.74,38.57,38.74,31300.0
2014-11-25 11:30:00,38.74,38.81,38.7,38.76,36900.0,38.74,38.81,38.7,38.76,36900.0
2014-11-25 12:00:00,38.76,38.79,38.73,38.75,21900.0,38.76,38.79,38.73,38.75,21900.0
2014-11-25 12:30:00,38.74,38.85,38.73,38.82,24500.0,38.74,38.85,38.73,38.82,24500.0
2014-11-25 13:00:00,38.82,38.85,38.79,38.84,26000.0,38.82,38.85,38.79,38.84,26000.0
2014-11-25 13:30:00,38.83,38.83,38.78,38.79,18300.0,38.83,38.83,38.78,38.79,18300.0
2014-11-25 14:00:00,38.79,38.84,38.76,38.81,21000.0,38.79,38.84,38.76,38.81,21000.0
2014-11-25 14:30:00,38.8,38.82,38.75,38.76,30100.0,38.8,38.82,38.75,38.76,30100.0
2014-11-25 15:00:00,38.76,38.79,38.75,38.78,19000.0,38.76,38.79,38.75,38.78,19000.0
2014-11-25 15:30:00,38.77,38.8,38.74,38.75,134400.0,38.77,38.8,38.74,38.75,134400.0
2014-11-26 09:30:00,38.57,38.8,38.37,38.73,46100.0,38.57,38.8,38.37,38.73,46100.0
2014-11-26 10:00:00,38.71,38.8,38.68,38.78,30400.0,38.71,38.8,38.68,38.78,30400.0
2014-11-26 10:30:00,38.77,38.79,38.65,38.68,46300.0,38.77,38.79,38.65,38.68,46300.0
2014-11-26 11:00:00,38.68,38.7,38.66,38.68,27600.0,38.68,38.7,38.66,38.68,27600.0
2014-11-26 11:30:00,38.68,38.75,38.64,38.74,29500.0,38.68,38.75,38.64,38.74,29500.0
2014-11-26 12:00:00,38.73,38.79,38.71,38.78,16500.0,38.73,38.79,38.71,38.78,16500.0
2014-11-26 12:30:00,38.77,38.99,38.77,38.94,28000.0,38.77,38.99,38.77,38.94,28000.0
2014-11-26 13:00:00,38.95,39.0,38.93,38.93,19000.0,38.95,39.0,38.93,38.93,19000.0
2014-11-26 13:30:00,38.93,38.99,38.92,38.92,15500.0,38.93,38.99,38.92,38.92,15500.0
2014-11-26 14:00:00,38.91,38.92,38.81,38.88,33900.0,38.91,38.92,38.81,38.88,33900.0
2014-11-26 14:30:00,38.9,38.91,38.85,38.9,12800.0,38.9,38.91,38.85,38.9,12800.0
2014-11-26 15:00:00,38.9,38.9,38.84,38.89,18800.0,38.9,38.9,38.84,38.89,18800.0
2014-11-26 15:30:00,38.88,38.9,38.82,38.89,44600.0,38.88,38.9,38.82,38.89,44600.0
2014-11-28 09:30:00,38.97,39.13,38.8,39.11,31900.0,38.97,39.13,38.8,39.11,31900.0
2014-11-28 10:00:00,39.11,39.32,39.09,39.3,31000.0,39.11,39.32,39.09,39.3,31000.0
2014-11-28 10:30:00,39.3,39.38,39.23,39.29,27500.0,39.3,39.38,39.23,39.29,27500.0
2014-11-28 11:00:00,39.32,39.34,39.23,39.28,24400.0,39.32,39.34,39.23,39.28,24400.0
2014-11-28 11:30:00,39.28,39.32,39.23,39.27,41000.0,39.28,39.32,39.23,39.27,41000.0
2014-11-28 12:00:00,39.27,39.31,39.19,39.2,28200.0,39.27,39.31,39.19,39.2,28200.0
2014-11-28 12:30:00,39.19,39.24,39.01,39.07,68800.0,39.19,39.24,39.01,39.07,68800.0
2014-12-01 09:30:00,38.75,38.94,38.58,38.64,45800.0,38.75,38.94,38.58,38.64,45800.0
2014-12-01 10:00:00,38.66,38.93,38.64,38.73,28800.0,38.66,38.93,38.64,38.73,28800.0
2014-12-01 10:30:00,38.73,38.73,38.47,38.48,39100.0,38.73,38.73,38.47,38.48,39100.0
2014-12-01 11:00:00,38.47,38.51,38.36,38.46,41100.0,38.47,38.51,38.36,38.46,41100.0
2014-12-01 11:30:00,38.47,38.56,38.39,38.41,76100.0,38.47,38.56,38.39,38.41,76100.0
2014-12-01 12:00:00,38.41,38.54,38.4,38.54,35700.0,38.41,38.54,38.4,38.54,35700.0
2014-12-01 12:30:00,38.54,38.54,38.43,38.49,40800.0,38.54,38.54,38.43,38.49,40800.0
2014-12-01 13:00:00,38.49,38.59,38.48,38.55,29800.0,38.49,38.59,38.48,38.55,29800.0
2014-12-01 13:30:00,38.55,38.59,38.51,38.53,25000.0,38.55,38.59,38.51,38.53,25000.0
2014-12-01 14:00:00,38.53,38.54,38.35,38.39,41600.0,38.53,38.54,38.35,38.39,41600.0
2014-12-01 14:30:00,38.4,38.53,38.35,38.53,46400.0,38.4,38.53,38.35,38.53,46400.0
2014-12-01 15:00:00,38.54,38.63,38.53,38.62,37900.0,38.54,38.63,38.53,38.62,37900.0
2014-12-01 15:30:00,38.61,38.61,38.43,38.43,146700.0,38.61,38.61,38.43,38.43,146700.0
2014-12-02 09:30:00,38.45,38.73,38.39,38.57,28700.0,38.45,38.73,38.39,38.57,28700.0
2014-12-02 10:00:00,38.57,38.63,38.51,38.59,33200.0,38.57,38.63,38.51,38.59,33200.0
2014-12-02 10:30:00,38.59,38.75,38.58,38.7,47400.0,38.59,38.75,38.58,38.7,47400.0
2014-12-02 11:00:00,38.69,38.73,38.57,38.62,41300.0,38.69,38.73,38.57,38.62,41300.0
2014-12-02 11:30:00,38.62,38.69,38.57,38.62,51300.0,38.62,38.69,38.57,38.62,51300.0
2014-12-02 12:00:00,38.62,38.7,38.61,38.7,57300.0,38.62,38.7,38.61,38.7,57300.0
2014-12-02 12:30:00,38.69,38.7,38.53,38.54,28500.0,38.69,38.7,38.53,38.54,28500.0
2014-12-02 13:00:00,38.54,38.6,38.51,38.6,34800.0,38.54,38.6,38.51,38.6,34800.0
2014-12-02 13:30:00,38.6,38.61,38.51,38.54,29800.0,38.6,38.61,38.51,38.54,29800.0
2014-12-02 14:00:00,38.53,38.74,38.53,38.74,18900.0,38.53,38.74,38.53,38.74,18900.0
2014-12-02 14:30:00,38.73,38.9,38.72,38.9,33500.0,38.73,38.9,38.72,38.9,33500.0
2014-12-02 15:00:00,38.9,38.95,38.72,38.76,30700.0,38.9,38.95,38.72,38.76,30700.0
2014-12-02 15:30:00,38.77,38.8,38.6,38.61,186300.0,38.77,38.8,38.6,38.61,186300.0
2014-12-03 09:30:00,38.72,38.89,38.31,38.8,36500.0,38.72,38.89,38.31,38.8,36500.0
2014-12-03 10:00:00,38.78,38.94,38.61,38.86,27700.0,38.78,38.94,38.61,38.86,27700.0
2014-12-03 10:30:00,38.86,38.97,38.8,38.95,59400.0,38.86,38.97,38.8,38.95,59400.0
2014-12-03 11:00:00,38.95,38.97,38.9,38.94,62700.0,38.95,38.97,38.9,38.94,62700.0
2014-12-03 11:30:00,38.94,38.95,38.72,38.76,40900.0,38.94,38.95,38.72,38.76,40900.0
2014-12-03 12:00:00,38.76,38.8,38.72,38.73,22600.0,38.76,38.8,38.72,38.73,22600.0
2014-12-03 12:30:00,38.72,38.81,38.68,38.81,29800.0,38.72,38.81,38.68,38.81,29800.0
2014-12-03 13:00:00,38.82,38.94,38.82,38.93,20000.0,38.82,38.94,38.82,38.93,20000.0
2014-12-03 13:30:00,38.93,38.94,38.84,38.88,17000.0,38.93,38.94,38.84,38.88,17000.0
2014-12-03 14:00:00,38.89,38.94,38.88,38.91,31700.0,38.89,38.94,38.88,38.91,31700.0
2014-12-03 14:30:00,38.91,38.92,38.83,38.86,23200.0,38.91,38.92,38.83,38.86,23200.0
2014-12-03 15:00:00,38.85,38.92,38.85,38.9,50600.0,38.85,38.92,38.85,38.9,50600.0
2014-12-03 15:30:00,38.9,38.9,38.68,38.73,162500.0,38.9,38.9,38.68,38.73,162500.0
2014-12-04 09:30:00,38.62,38.9,38.49,38.85,60500.0,38.62,38.9,38.49,38.85,60500.0
2014-12-04 10:00:00,38.85,38.97,38.84,38.94,39200.0,38.85,38.97,38.84,38.94,39200.0
2014-12-04 10:30:00,38.93,38.94,38.79,38.94,42100.0,38.93,38.94,38.79,38.94,42100.0
2014-12-04 11:00:00,38.95,38.99,38.83,38.86,38700.0,38.95,38.99,38.83,38.86,38700.0
2014-12-04 11:30:00,38.86,38.96,38.85,38.93,31800.0,38.86,38.96,38.85,38.93,31800.0
2014-12-04 12:00:00,38.92,39.04,38.89,39.04,28700.0,38.92,39.04,38.89,39.04,28700.0
2014-12-04 12:30:00,39.04,39.1,39.0,39.02,25100.0,39.04,39.1,39.0,39.02,25100.0
2014-12-04 13:00:00,39.01,39.04,38.96,38.97,16900.0,39.01,39.04,38.96,38.97,16900.0
2014-12-04 13:30:00,38.97,38.98,38.89,38.89,62700.0,38.97,38.98,38.89,38.89,62700.0
2014-12-04 14:00:00,38.89,38.92,38.86,38.9,37400.0,38.89,38.92,38.86,38.9,37400.0
2014-12-04 14:30:00,38.9,39.0,38.85,39.0,81000.0,38.9,39.0,38.85,39.0,81000.0
2014-12-04 15:00:00,39.0,39.05,38.92,38.92,41700.0,39.0,39.05,38.92,38.92,41700.0
2014-12-04 15:30:00,38.93,38.99,38.84,38.97,115800.0,38.93,38.99,38.84,38.97,115800.0
2014-12-05 09:30:00,39.07,39.17,38.91,38.96,22700.0,39.07,39.17,38.91,38.96,22700.0
2014-12-05 10:00:00,38.97,39.05,38.9,38.93,15800.0,38.97,39.05,38.9,38.93,15800.0
2014-12-05 10:30:00,38.95,39.0,38.89,38.92,16300.0,38.95,39.0,38.89,38.92,16300.0
2014-12-05 11:00:00,38.94,38.97,38.9,38.96,22800.0,38.94,38.97,38.9,38.96,22800.0
2014-12-05 11:30:00,38.96,39.09,38.95,39.05,13600.0,38.96,39.09,38.95,39.05,13600.0
2014-12-05 12:00:00,39.05,39.09,39.03,39.07,9700.0,39.05,39.09,39.03,39.07,9700.0
2014-12-05 12:30:00,39.09,39.09,38.95,38.97,11700.0,39.09,39.09,38.95,38.97,11700.0
2014-12-05 13:00:00,38.98,39.03,38.93,39.03,12100.0,38.98,39.03,38.93,39.03,12100.0
2014-12-05 13:30:00,39.03,39.03,38.97,38.99,7000.0,39.03,39.03,38.97,38.99,7000.0
2014-12-05 14:00:00,38.99,39.07,38.92,38.93,17500.0,38.99,39.07,38.92,38.93,17500.0
2014-12-05 14:30:00,38.93,38.98,38.9,38.97,20900.0,38.93,38.98,38.9,38.97,20900.0
2014-12-05 15:00:00,38.97,38.99,38.92,38.99,25600.0,38.97,38.99,38.92,38.99,25600.0
2014-12-05 15:30:00,38.99,39.0,38.83,38.91,125000.0,38.99,39.0,38.83,38.91,125000.0
2014-12-08 09:30:00,38.67,38.91,38.67,38.8,21400.0,38.67,38.91,38.67,38.8,21400.0
2014-12-08 10:00:00,38.8,38.97,38.75,38.97,27300.0,38.8,38.97,38.75,38.97,27300.0
2014-12-08 10:30:00,39.0,39.11,38.89,38.93,25500.0,39.0,39.11,38.89,38.93,25500.0
2014-12-08 11:00:00,38.92,38.93,38.84,38.85,19500.0,38.92,38.93,38.84,38.85,19500.0
2014-12-08 11:30:00,38.86,38.9,38.73,38.73,17900.0,38.86,38.9,38.73,38.73,17900.0
2014-12-08 12:00:00,38.72,38.73,38.38,38.38,29000.0,38.72,38.73,38.38,38.38,29000.0
2014-12-08 12:30:00,38.4,38.44,38.25,38.26,21900.0,38.4,38.44,38.25,38.26,21900.0
2014-12-08 13:00:00,38.27,38.29,38.13,38.2,26800.0,38.27,38.29,38.13,38.2,26800.0
2014-12-08 13:30:00,38.18,38.18,38.04,38.06,19000.0,38.18,38.18,38.04,38.06,19000.0
2014-12-08 14:00:00,38.05,38.07,37.87,37.95,26400.0,38.05,38.07,37.87,37.95,26400.0
2014-12-08 14:30:00,37.96,38.09,37.94,38.03,15400.0,37.96,38.09,37.94,38.03,15400.0
2014-12-08 15:00:00,38.01,38.04,37.95,37.97,29100.0,38.01,38.04,37.95,37.97,29100.0
2014-12-08 15:30:00,37.98,38.06,37.94,38.0,118700.0,37.98,38.06,37.94,38.0,118700.0
2014-12-09 09:30:00,37.54,37.97,37.43,37.44,53100.0,37.54,37.97,37.43,37.44,53100.0
2014-12-09 10:00:00,37.44,37.53,37.3,37.3,46100.0,37.44,37.53,37.3,37.3,46100.0
2014-12-09 10:30:00,37.28,37.63,37.26,37.61,89900.0,37.28,37.63,37.26,37.61,89900.0
2014-12-09 11:00:00,37.6,37.67,37.51,37.64,26900.0,37.6,37.67,37.51,37.64,26900.0
2014-12-09 11:30:00,37.64,37.7,37.47,37.48,57700.0,37.64,37.7,37.47,37.48,57700.0
2014-12-09 12:00:00,37.48,37.51,37.36,37.42,26700.0,37.48,37.51,37.36,37.42,26700.0
2014-12-09 12:30:00,37.42,37.54,37.41,37.51,38200.0,37.42,37.54,37.41,37.51,38200.0
2014-12-09 13:00:00,37.51,37.8,37.48,37.79,38800.0,37.51,37.8,37.48,37.79,38800.0
2014-12-09 13:30:00,37.8,38.15,37.79,38.14,44200.0,37.8,38.15,37.79,38.14,44200.0
2014-12-09 14:00:00,38.14,38.14,37.88,37.91,34600.0,38.14,38.14,37.88,37.91,34600.0
2014-12-09 14:30:00,37.92,37.92,37.79,37.89,24000.0,37.92,37.92,37.79,37.89,24000.0
2014-12-09 15:00:00,37.9,38.0,37.88,37.88,25900.0,37.9,38.0,37.88,37.88,25900.0
2014-12-09 15:30:00,37.86,37.97,37.83,37.93,99900.0,37.86,37.97,37.83,37.93,99900.0
2014-12-10 09:30:00,37.94,37.94,37.51,37.6,41400.0,37.94,37.94,37.51,37.6,41400.0
2014-12-10 10:00:00,37.58,37.64,37.5,37.57,58800.0,37.58,37.64,37.5,37.57,58800.0
2014-12-10 10:30:00,37.57,37.58,37.43,37.47,48600.0,37.57,37.58,37.43,37.47,48600.0
2014-12-10 11:00:00,37.46,37.57,37.46,37.46,21800.0,37.46,37.57,37.46,37.46,21800.0
2014-12-10 11:30:00,37.46,37.47,37.29,37.32,64100.0,37.46,37.47,37.29,37.32,64100.0
2014-12-10 12:00:00,37.34,37.35,37.14,37.15,31400.0,37.34,37.35,37.14,37.15,31400.0
2014-12-10 12:30:00,37.16,37.2,37.07,37.11,18000.0,37.16,37.2,37.07,37.11,18000.0
2014-12-10 13:00:00,37.1,37.28,37.07,37.28,23200.0,37.1,37.28,37.07,37.28,23200.0
2014-12-10 13:30:00,37.27,37.33,37.16,37.18,44800.0,37.27,37.33,37.16,37.18,44800.0
2014-12-10 14:00:00,37.17,37.17,37.03,37.12,57400.0,37.17,37.17,37.03,37.12,57400.0
2014-12-10 14:30:00,37.12,37.12,36.87,36.88,51500.0,37.12,37.12,36.87,36.88,51500.0
2014-12-10 15:00:00,36.89,37.05,36.85,37.0,51700.0,36.89,37.05,36.85,37.0,51700.0
2014-12-10 15:30:00,37.0,37.13,36.88,36.91,214400.0,37.0,37.13,36.88,36.91,214400.0
2014-12-11 09:30:00,37.19,37.5,37.06,37.43,47500.0,37.19,37.5,37.06,37.43,47500.0
2014-12-11 10:00:00,37.45,37.45,37.26,37.34,54200.0,37.45,37.45,37.26,37.34,54200.0
2014-12-11 10:30:00,37.34,37.5,37.34,37.35,45300.0,37.34,37.5,37.34,37.35,45300.0
2014-12-11 11:00:00,37.34,37.37,37.21,37.22,36900.0,37.34,37.37,37.21,37.22,36900.0
2014-12-11 11:30:00,37.23,37.3,37.21,37.26,23500.0,37.23,37.3,37.21,37.26,23500.0
2014-12-11 12:00:00,37.26,37.33,37.24,37.26,23200.0,37.26,37.33,37.24,37.26,23200.0
2014-12-11 12:30:00,37.25,37.25,37.14,37.15,14800.0,37.25,37.25,37.14,37.15,14800.0
2014-12-11 13:00:00,37.15,37.18,36.99,37.0,21300.0,37.15,37.18,36.99,37.0,21300.0
2014-12-11 13:30:00,37.0,37.02,36.97,36.97,33700.0,37.0,37.02,36.97,36.97,33700.0
2014-12-11 14:00:00,36.98,37.05,36.94,36.94,21800.0,36.98,37.05,36.94,36.94,21800.0
2014-12-11 14:30:00,36.95,36.97,36.82,36.82,38800.0,36.95,36.97,36.82,36.82,38800.0
2014-12-11 15:00:00,36.81,36.85,36.7,36.73,124200.0,36.81,36.85,36.7,36.73,124200.0
2014-12-11 15:30:00,36.73,36.74,36.52,36.6,235700.0,36.73,36.74,36.52,36.6,235700.0
2014-12-12 09:30:00,36.35,36.45,36.02,36.23,130900.0,36.35,36.45,36.02,36.23,130900.0
2014-12-12 10:00:00,36.24,36.45,36.17,36.45,81200.0,36.24,36.45,36.17,36.45,81200.0
2014-12-12 10:30:00,36.45,36.47,36.18,36.18,111600.0,36.45,36.47,36.18,36.18,111600.0
2014-12-12 11:00:00,36.18,36.25,36.1,36.23,69900.0,36.18,36.25,36.1,36.23,69900.0
2014-12-12 11:30:00,36.25,36.31,36.1,36.1,43400.0,36.25,36.31,36.1,36.1,43400.0
2014-12-12 12:00:00,36.1,36.18,36.04,36.18,31800.0,36.1,36.18,36.04,36.18,31800.0
2014-12-12 12:30:00,36.19,36.2,36.12,36.19,34900.0,36.19,36.2,36.12,36.19,34900.0
2014-12-12 13:00:00,36.18,36.39,36.17,36.39,45300.0,36.18,36.39,36.17,36.39,45300.0
2014-12-12 13:30:00,36.39,36.4,36.23,36.24,41600.0,36.39,36.4,36.23,36.24,41600.0
2014-12-12 14:00:00,36.23,36.31,36.23,36.25,44200.0,36.23,36.31,36.23,36.25,44200.0
2014-12-12 14:30:00,36.25,36.3,36.23,36.26,43900.0,36.25,36.3,36.23,36.26,43900.0
2014-12-12 15:00:00,36.26,36.33,36.26,36.3,49100.0,36.26,36.33,36.26,36.3,49100.0
2014-12-12 15:30:00,36.29,36.3,36.16,36.17,177400.0,36.29,36.3,36.16,36.17,177400.0
2014-12-15 09:30:00,36.47,36.47,36.15,36.19,72600.0,36.47,36.47,36.15,36.19,72600.0
2014-12-15 10:00:00,36.19,36.28,36.11,36.2,62900.0,36.19,36.28,36.11,36.2,62900.0
2014-12-15 10:30:00,36.19,36.19,35.92,36.06,50200.0,36.19,36.19,35.92,36.06,50200.0
2014-12-15 11:00:00,36.05,36.06,35.74,35.77,44100.0,36.05,36.06,35.74,35.77,44100.0
2014-12-15 11:30:00,35.77,35.89,35.74,35.79,56300.0,35.77,35.89,35.74,35.79,56300.0
2014-12-15 12:00:00,35.79,35.91,35.73,35.89,45100.0,35.79,35.91,35.73,35.89,45100.0
2014-12-15 12:30:00,35.89,35.93,35.72,35.89,44300.0,35.89,35.93,35.72,35.89,44300.0
2014-12-15 13:00:00,35.89,35.92,35.75,35.77,45800.0,35.89,35.92,35.75,35.77,45800.0
2014-12-15 13:30:00,35.76,35.79,35.72,35.76,53600.0,35.76,35.79,35.72,35.76,53600.0
2014-12-15 14:00:00,35.76,35.78,35.58,35.73,44400.0,35.76,35.78,35.58,35.73,44400.0
2014-12-15 14:30:00,35.75,35.9,35.71,35.83,32100.0,35.75,35.9,35.71,35.83,32100.0
2014-12-15 15:00:00,35.82,35.93,35.81,35.89,79500.0,35.82,35.93,35.81,35.89,79500.0
2014-12-15 15:30:00,35.88,35.92,35.79,35.79,158600.0,35.88,35.92,35.79,35.79,158600.0
2014-12-16 09:30:00,35.57,35.57,35.15,35.52,88200.0,35.57,35.57,35.15,35.52,88200.0
2014-12-16 10:00:00,35.51,35.74,35.4,35.72,60800.0,35.51,35.74,35.4,35.72,60800.0
2014-12-16 10:30:00,35.72,35.72,35.58,35.66,39900.0,35.72,35.72,35.58,35.66,39900.0
2014-12-16 11:00:00,35.66,35.85,35.55,35.85,34700.0,35.66,35.85,35.55,35.85,34700.0
2014-12-16 11:30:00,35.86,35.96,35.82,35.83,35800.0,35.86,35.96,35.82,35.83,35800.0
2014-12-16 12:00:00,35.84,35.91,35.72,35.73,23900.0,35.84,35.91,35.72,35.73,23900.0
2014-12-16 12:30:00,35.73,35.88,35.73,35.78,30100.0,35.73,35.88,35.73,35.78,30100.0
2014-12-16 13:00:00,35.74,35.77,35.63,35.65,28200.0,35.74,35.77,35.63,35.65,28200.0
2014-12-16 13:30:00,35.65,35.86,35.63,35.81,33100.0,35.65,35.86,35.63,35.81,33100.0
2014-12-16 14:00:00,35.8,35.89,35.71,35.73,43700.0,35.8,35.89,35.71,35.73,43700.0
2014-12-16 14:30:00,35.77,35.78,35.66,35.72,29100.0,35.77,35.78,35.66,35.72,29100.0
2014-12-16 15:00:00,35.72,35.83,35.64,35.67,60600.0,35.72,35.83,35.64,35.67,60600.0
2014-12-16 15:30:00,35.66,35.7,35.33,35.34,111600.0,35.66,35.7,35.33,35.34,111600.0
2014-12-17 09:30:00,35.54,35.65,35.35,35.61,57000.0,35.54,35.65,35.35,35.61,57000.0
2014-12-17 10:00:00,35.62,35.67,35.43,35.43,19700.0,35.62,35.67,35.43,35.43,19700.0
2014-12-17 10:30:00,35.41,35.63,35.38,35.58,35400.0,35.41,35.63,35.38,35.58,35400.0
2014-12-17 11:00:00,35.6,35.61,35.24,35.26,49200.0,35.6,35.61,35.24,35.26,49200.0
2014-12-17 11:30:00,35.28,35.5,35.24,35.43,57700.0,35.28,35.5,35.24,35.43,57700.0
2014-12-17 12:00:00,35.43,35.43,35.08,35.09,92800.0,35.43,35.43,35.08,35.09,92800.0
2014-12-17 12:30:00,35.11,35.24,35.08,35.18,43600.0,35.11,35.24,35.08,35.18,43600.0
2014-12-17 13:00:00,35.21,35.31,35.2,35.31,93500.0,35.21,35.31,35.2,35.31,93500.0
2014-12-17 13:30:00,35.34,35.35,35.15,35.17,49000.0,35.34,35.35,35.15,35.17,49000.0
2014-12-17 14:00:00,35.17,35.45,35.15,35.4,139200.0,35.17,35.45,35.15,35.4,139200.0
2014-12-17 14:30:00,35.4,35.51,35.27,35.3,128100.0,35.4,35.51,35.27,35.3,128100.0
2014-12-17 15:00:00,35.31,35.34,35.15,35.21,158300.0,35.31,35.34,35.15,35.21,158300.0
2014-12-17 15:30:00,35.21,35.25,35.16,35.24,308900.0,35.21,35.25,35.16,35.24,308900.0
2014-12-18 09:30:00,35.72,36.05,35.57,35.97,93600.0,35.72,36.05,35.57,35.97,93600.0
2014-12-18 10:00:00,35.96,36.02,35.83,35.9,301800.0,35.96,36.02,35.83,35.9,301800.0
2014-12-18 10:30:00,35.88,36.01,35.77,35.98,146600.0,35.88,36.01,35.77,35.98,146600.0
2014-12-18 11:00:00,35.96,36.0,35.89,35.9,50600.0,35.96,36.0,35.89,35.9,50600.0
2014-12-18 11:30:00,35.9,35.95,35.81,35.94,43200.0,35.9,35.95,35.81,35.94,43200.0
2014-12-18 12:00:00,35.93,35.97,35.85,35.9,42000.0,35.93,35.97,35.85,35.9,42000.0
2014-12-18 12:30:00,35.92,36.05,35.9,36.05,141400.0,35.92,36.05,35.9,36.05,141400.0
2014-12-18 13:00:00,36.04,36.31,36.03,36.3,41900.0,36.04,36.31,36.03,36.3,41900.0
2014-12-18 13:30:00,36.29,36.29,36.09,36.13,92000.0,36.29,36.29,36.09,36.13,92000.0
2014-12-18 14:00:00,36.12,36.23,36.08,36.14,76200.0,36.12,36.23,36.08,36.14,76200.0
2014-12-18 14:30:00,36.14,36.18,35.98,36.06,63700.0,36.14,36.18,35.98,36.06,63700.0
2014-12-18 15:00:00,36.07,36.25,36.04,36.24,76400.0,36.07,36.25,36.04,36.24,76400.0
2014-12-18 15:30:00,36.25,36.48,36.2,36.47,156400.0,36.25,36.48,36.2,36.47,156400.0
2014-12-19 09:30:00,36.56,36.6,36.22,36.6,184500.0,36.56,36.6,36.22,36.6,184500.0
2014-12-19 10:00:00,36.6,36.7,36.52,36.53,56300.0,36.6,36.7,36.52,36.53,56300.0
2014-12-19 10:30:00,36.53,36.54,36.38,36.45,54800.0,36.53,36.54,36.38,36.45,54800.0
2014-12-19 11:00:00,36.45,36.47,36.4,36.43,50700.0,36.45,36.47,36.4,36.43,50700.0
2014-12-19 11:30:00,36.43,36.49,36.42,36.48,51000.0,36.43,36.49,36.42,36.48,51000.0
2014-12-19 12:00:00,36.47,36.5,36.41,36.42,46600.0,36.47,36.5,36.41,36.42,46600.0
2014-12-19 12:30:00,36.4,36.46,36.4,36.4,25300.0,36.4,36.46,36.4,36.4,25300.0
2014-12-19 13:00:00,36.39,36.41,36.33,36.4,21200.0,36.39,36.41,36.33,36.4,21200.0
2014-12-19 13:30:00,36.4,36.46,36.39,36.45,18700.0,36.4,36.46,36.39,36.45,18700.0
2014-12-19 14:00:00,36.45,36.52,36.44,36.52,28700.0,36.45,36.52,36.44,36.52,28700.0
2014-12-19 14:30:00,36.52,36.65,36.5,36.64,23900.0,36.52,36.65,36.5,36.64,23900.0
2014-12-19 15:00:00,36.65,36.66,36.55,36.6,32000.0,36.65,36.66,36.55,36.6,32000.0
2014-12-19 15:30:00,36.6,36.61,36.36,36.4,174500.0,36.6,36.61,36.36,36.4,174500.0
2014-12-22 09:30:00,36.49,36.82,36.45,36.69,54500.0,36.49,36.82,36.45,36.69,54500.0
2014-12-22 10:00:00,36.67,36.7,36.49,36.5,67900.0,36.67,36.7,36.49,36.5,67900.0
2014-12-22 10:30:00,36.51,36.52,36.42,36.49,44700.0,36.51,36.52,36.42,36.49,44700.0
2014-12-22 11:00:00,36.5,36.54,36.4,36.5,40800.0,36.5,36.54,36.4,36.5,40800.0
2014-12-22 11:30:00,36.49,36.52,36.47,36.49,18900.0,36.49,36.52,36.47,36.49,18900.0
2014-12-22 12:00:00,36.5,36.52,36.45,36.48,23700.0,36.5,36.52,36.45,36.48,23700.0
2014-12-22 12:30:00,36.49,36.5,36.43,36.46,25500.0,36.49,36.5,36.43,36.46,25500.0
2014-12-22 13:00:00,36.47,36.48,36.43,36.46,22200.0,36.47,36.48,36.43,36.46,22200.0
2014-12-22 13:30:00,36.46,36.48,36.4,36.45,34000.0,36.46,36.48,36.4,36.45,34000.0
2014-12-22 14:00:00,36.47,36.5,36.42,36.46,17700.0,36.47,36.5,36.42,36.46,17700.0
2014-12-22 14:30:00,36.46,36.54,36.46,36.54,19500.0,36.46,36.54,36.46,36.54,19500.0
2014-12-22 15:00:00,36.54,36.55,36.49,36.51,30100.0,36.54,36.55,36.49,36.51,30100.0
2014-12-22 15:30:00,36.5,36.57,36.49,36.56,137200.0,36.5,36.57,36.49,36.56,137200.0
2014-12-23 09:30:00,36.86,36.86,36.44,36.81,62000.0,36.86,36.86,36.44,36.81,62000.0
2014-12-23 10:00:00,36.82,36.84,36.73,36.75,113700.0,36.82,36.84,36.73,36.75,113700.0
2014-12-23 10:30:00,36.75,36.88,36.68,36.86,68000.0,36.75,36.88,36.68,36.86,68000.0
2014-12-23 11:00:00,36.86,37.05,36.81,36.94,99400.0,36.86,37.05,36.81,36.94,99400.0
2014-12-23 11:30:00,36.96,37.05,36.93,37.0,35000.0,36.96,37.05,36.93,37.0,35000.0
2014-12-23 12:00:00,37.0,37.01,36.92,36.95,38600.0,37.0,37.01,36.92,36.95,38600.0
2014-12-23 12:30:00,36.97,37.17,36.96,37.17,51600.0,36.97,37.17,36.96,37.17,51600.0
2014-12-23 13:00:00,37.16,37.32,37.15,37.23,40100.0,37.16,37.32,37.15,37.23,40100.0
2014-12-23 13:30:00,37.24,37.27,37.17,37.2,38600.0,37.24,37.27,37.17,37.2,38600.0
2014-12-23 14:00:00,37.2,37.25,37.19,37.23,25800.0,37.2,37.25,37.19,37.23,25800.0
2014-12-23 14:30:00,37.23,37.29,37.22,37.29,39500.0,37.23,37.29,37.22,37.29,39500.0
2014-12-23 15:00:00,37.29,37.36,37.16,37.18,43300.0,37.29,37.36,37.16,37.18,43300.0
2014-12-23 15:30:00,37.17,37.25,37.1,37.19,152200.0,37.17,37.25,37.1,37.19,152200.0
2014-12-24 09:30:00,37.36,37.56,37.1,37.52,48100.0,37.36,37.56,37.1,37.52,48100.0
2014-12-24 10:00:00,37.54,37.63,37.5,37.63,29600.0,37.54,37.63,37.5,37.63,29600.0
2014-12-24 10:30:00,37.63,37.65,37.52,37.63,26900.0,37.63,37.65,37.52,37.63,26900.0
2014-12-24 11:00:00,37.64,37.73,37.56,37.58,62100.0,37.64,37.73,37.56,37.58,62100.0
2014-12-24 11:30:00,37.59,37.77,37.59,37.76,27300.0,37.59,37.77,37.59,37.76,27300.0
2014-12-24 12:00:00,37.76,37.79,37.65,37.65,25600.0,37.76,37.79,37.65,37.65,25600.0
2014-12-24 12:30:00,37.65,37.69,37.44,37.44,78400.0,37.65,37.69,37.44,37.44,78400.0
2014-12-26 09:30:00,37.59,37.85,37.57,37.83,18100.0,37.59,37.85,37.57,37.83,18100.0
2014-12-26 10:00:00,37.85,37.87,37.67,37.69,26200.0,37.85,37.87,37.67,37.69,26200.0
2014-12-26 10:30:00,37.7,37.93,37.7,37.91,34300.0,37.7,37.93,37.7,37.91,34300.0
2014-12-26 11:00:00,37.9,37.94,37.86,37.94,23100.0,37.9,37.94,37.86,37.94,23100.0
2014-12-26 11:30:00,37.94,37.96,37.89,37.92,5900.0,37.94,37.96,37.89,37.92,5900.0
2014-12-26 12:00:00,37.91,37.92,37.85,37.86,25100.0,37.91,37.92,37.85,37.86,25100.0
2014-12-26 12:30:00,37.85,37.98,37.85,37.93,25700.0,37.85,37.98,37.85,37.93,25700.0
2014-12-26 13:00:00,37.93,37.96,37.87,37.88,10300.0,37.93,37.96,37.87,37.88,10300.0
2014-12-26 13:30:00,37.87,37.91,37.85,37.89,18500.0,37.87,37.91,37.85,37.89,18500.0
2014-12-26 14:00:00,37.87,37.92,37.87,37.92,13300.0,37.87,37.92,37.87,37.92,13300.0
2014-12-26 14:30:00,37.91,37.92,37.85,37.86,12900.0,37.91,37.92,37.85,37.86,12900.0
2014-12-26 15:00:00,37.84,37.86,37.76,37.84,16400.0,37.84,37.86,37.76,37.84,16400.0
2014-12-26 15:30:00,37.84,37.84,37.7,37.75,67000.0,37.84,37.84,37.7,37.75,67000.0
2014-12-29 09:30:00,37.48,37.81,37.31,37.74,41200.0,37.48,37.81,37.31,37.74,41200.0
2014-12-29 10:00:00,37.76,37.83,37.51,37.51,34300.0,37.76,37.83,37.51,37.51,34300.0
2014-12-29 10:30:00,37.52,37.57,37.44,37.54,24900.0,37.52,37.57,37.44,37.54,24900.0
2014-12-29 11:00:00,37.54,37.58,37.49,37.57,29400.0,37.54,37.58,37.49,37.57,29400.0
2014-12-29 11:30:00,37.55,37.55,37.49,37.52,30900.0,37.55,37.55,37.49,37.52,30900.0
2014-12-29 12:00:00,37.52,37.57,37.48,37.48,24500.0,37.52,37.57,37.48,37.48,24500.0
2014-12-29 12:30:00,37.47,37.53,37.44,37.48,20100.0,37.47,37.53,37.44,37.48,20100.0
2014-12-29 13:00:00,37.46,37.52,37.43,37.51,24100.0,37.46,37.52,37.43,37.51,24100.0
2014-12-29 13:30:00,37.5,37.56,37.48,37.5,40200.0,37.5,37.56,37.48,37.5,40200.0
2014-12-29 14:00:00,37.51,37.51,37.46,37.5,35100.0,37.51,37.51,37.46,37.5,35100.0
2014-12-29 14:30:00,37.48,37.53,37.48,37.51,25100.0,37.48,37.53,37.48,37.51,25100.0
2014-12-29 15:00:00,37.5,37.57,37.41,37.42,37400.0,37.5,37.57,37.41,37.42,37400.0
2014-12-29 15:30:00,37.42,37.49,37.31,37.31,115700.0,37.42,37.49,37.31,37.31,115700.0
2014-12-30 09:30:00,37.09,37.17,36.75,36.82,58600.0,37.09,37.17,36.75,36.82,58600.0
2014-12-30 10:00:00,36.82,36.99,36.75,36.95,25700.0,36.82,36.99,36.75,36.95,25700.0
2014-12-30 10:30:00,36.94,36.94,36.81,36.84,18100.0,36.94,36.94,36.81,36.84,18100.0
2014-12-30 11:00:00,36.84,36.89,36.74,36.87,21500.0,36.84,36.89,36.74,36.87,21500.0
2014-12-30 11:30:00,36.88,36.98,36.88,36.94,11700.0,36.88,36.98,36.88,36.94,11700.0
2014-12-30 12:00:00,36.94,37.01,36.94,36.99,17800.0,36.94,37.01,36.94,36.99,17800.0
2014-12-30 12:30:00,37.0,37.08,36.98,37.04,14500.0,37.0,37.08,36.98,37.04,14500.0
2014-12-30 13:00:00,37.04,37.1,37.03,37.06,11300.0,37.04,37.1,37.03,37.06,11300.0
2014-12-30 13:30:00,37.05,37.09,36.93,36.93,14400.0,37.05,37.09,36.93,36.93,14400.0
2014-12-30 14:00:00,36.92,36.95,36.88,36.94,10100.0,36.92,36.95,36.88,36.94,10100.0
2014-12-30 14:30:00,36.94,37.05,36.94,37.01,15600.0,36.94,37.05,36.94,37.01,15600.0
2014-12-30 15:00:00,37.01,37.05,36.98,37.0,14700.0,37.01,37.05,36.98,37.0,14700.0
2014-12-30 15:30:00,37.0,37.02,36.81,36.81,86500.0,37.0,37.02,36.81,36.81,86500.0
2014-12-31 09:30:00,36.99,37.01,36.76,37.01,13200.0,36.99,37.01,36.76,37.01,13200.0
2014-12-31 10:00:00,37.01,37.13,36.95,37.11,12800.0,37.01,37.13,36.95,37.11,12800.0
2014-12-31 10:30:00,37.11,37.28,37.05,37.27,9400.0,37.11,37.28,37.05,37.27,9400.0
2014-12-31 11:00:00,37.26,37.27,37.1,37.19,12100.0,37.26,37.27,37.1,37.19,12100.0
2014-12-31 11:30:00,37.17,37.26,37.17,37.26,12100.0,37.17,37.26,37.17,37.26,12100.0
2014-12-31 12:00:00,37.26,37.27,37.0,37.05,13400.0,37.26,37.27,37.0,37.05,13400.0
2014-12-31 12:30:00,37.03,37.22,37.01,37.14,29100.0,37.03,37.22,37.01,37.14,29100.0
2014-12-31 13:00:00,37.12,37.18,37.07,37.1,11300.0,37.12,37.18,37.07,37.1,11300.0
2014-12-31 13:30:00,37.11,37.14,37.0,37.03,7800.0,37.11,37.14,37.0,37.03,7800.0
2014-12-31 14:00:00,37.04,37.07,36.91,36.95,28000.0,37.04,37.07,36.91,36.95,28000.0
2014-12-31 14:30:00,36.96,36.98,36.85,36.89,11600.0,36.96,36.98,36.85,36.89,11600.0
2014-12-31 15:00:00,36.89,36.97,36.85,36.92,19000.0,36.89,36.97,36.85,36.92,19000.0
2014-12-31 15:30:00,36.93,36.98,36.63,36.64,145400.0,36.93,36.98,36.63,36.64,145400.0
2015-01-02 09:30:00,36.87,36.98,36.66,36.73,62400.0,36.87,36.98,36.66,36.73,62400.0
2015-01-02 10:00:00,36.73,36.74,36.54,36.54,30800.0,36.73,36.74,36.54,36.54,30800.0
2015-01-02 10:30:00,36.54,36.58,36.24,36.48,24700.0,36.54,36.58,36.24,36.48,24700.0
2015-01-02 11:00:00,36.46,36.46,36.14,36.15,29400.0,36.46,36.46,36.14,36.15,29400.0
2015-01-02 11:30:00,36.15,36.27,36.06,36.25,44600.0,36.15,36.27,36.06,36.25,44600.0
2015-01-02 12:00:00,36.25,36.29,36.14,36.15,46500.0,36.25,36.29,36.14,36.15,46500.0
2015-01-02 12:30:00,36.14,36.17,36.08,36.09,19100.0,36.14,36.17,36.08,36.09,19100.0
2015-01-02 13:00:00,36.11,36.17,36.04,36.08,38800.0,36.11,36.17,36.04,36.08,38800.0
2015-01-02 13:30:00,36.08,36.16,36.01,36.1,15800.0,36.08,36.16,36.01,36.1,15800.0
2015-01-02 14:00:00,36.09,36.3,36.09,36.21,24500.0,36.09,36.3,36.09,36.21,24500.0
2015-01-02 14:30:00,36.21,36.4,36.2,36.28,29000.0,36.21,36.4,36.2,36.28,29000.0
2015-01-02 15:00:00,36.29,36.3,36.17,36.22,28000.0,36.29,36.3,36.17,36.22,28000.0
2015-01-02 15:30:00,36.23,36.45,36.22,36.35,84200.0,36.23,36.45,36.22,36.35,84200.0
2015-01-05 09:30:00,36.08,36.39,36.01,36.03,124700.0,36.08,36.39,36.01,36.03,124700.0
2015-01-05 10:00:00,36.02,36.04,35.83,35.89,90500.0,36.02,36.04,35.83,35.89,90500.0
2015-01-05 10:30:00,35.87,36.0,35.76,35.98,16100.0,35.87,36.0,35.76,35.98,16100.0
2015-01-05 11:00:00,35.95,35.98,35.69,35.78,22000.0,35.95,35.98,35.69,35.78,22000.0
2015-01-05 11:30:00,35.75,35.78,35.68,35.73,32400.0,35.75,35.78,35.68,35.73,32400.0
2015-01-05 12:00:00,35.74,35.79,35.51,35.62,49200.0,35.74,35.79,35.51,35.62,49200.0
2015-01-05 12:30:00,35.62,35.69,35.51,35.54,32500.0,35.62,35.69,35.51,35.54,32500.0
2015-01-05 13:00:00,35.54,35.56,35.38,35.41,24300.0,35.54,35.56,35.38,35.41,24300.0
2015-01-05 13:30:00,35.41,35.56,35.35,35.46,40400.0,35.41,35.56,35.35,35.46,40400.0
2015-01-05 14:00:00,35.44,35.46,35.26,35.36,35800.0,35.44,35.46,35.26,35.36,35800.0
2015-01-05 14:30:00,35.36,35.46,35.27,35.42,41300.0,35.36,35.46,35.27,35.42,41300.0
2015-01-05 15:00:00,35.43,35.59,35.43,35.54,79800.0,35.43,35.59,35.43,35.54,79800.0
2015-01-05 15:30:00,35.53,35.53,35.31,35.35,150400.0,35.53,35.53,35.31,35.35,150400.0
2015-01-06 09:30:00,35.54,35.89,35.47,35.88,64200.0,35.54,35.89,35.47,35.88,64200.0
2015-01-06 10:00:00,35.82,35.82,35.45,35.55,76000.0,35.82,35.82,35.45,35.55,76000.0
2015-01-06 10:30:00,35.56,35.67,35.49,35.51,65700.0,35.56,35.67,35.49,35.51,65700.0
2015-01-06 11:00:00,35.52,35.6,35.41,35.57,85400.0,35.52,35.6,35.41,35.57,85400.0
2015-01-06 11:30:00,35.57,35.58,35.3,35.3,73200.0,35.57,35.58,35.3,35.3,73200.0
2015-01-06 12:00:00,35.3,35.31,34.97,35.1,56000.0,35.3,35.31,34.97,35.1,56000.0
2015-01-06 12:30:00,35.09,35.32,35.06,35.23,35500.0,35.09,35.32,35.06,35.23,35500.0
2015-01-06 13:00:00,35.24,35.26,34.85,35.01,30400.0,35.24,35.26,34.85,35.01,30400.0
2015-01-06 13:30:00,35.01,35.15,34.97,35.15,30800.0,35.01,35.15,34.97,35.15,30800.0
2015-01-06 14:00:00,35.15,35.23,35.04,35.18,51200.0,35.15,35.23,35.04,35.18,51200.0
2015-01-06 14:30:00,35.19,35.38,35.19,35.3,47800.0,35.19,35.38,35.19,35.3,47800.0
2015-01-06 15:00:00,35.31,35.4,35.25,35.4,60800.0,35.31,35.4,35.25,35.4,60800.0
2015-01-06 15:30:00,35.4,35.42,35.05,35.06,258100.0,35.4,35.42,35.05,35.06,258100.0
2015-01-07 09:30:00,35.38,35.38,35.1,35.15,105900.0,35.38,35.38,35.1,35.15,105900.0
2015-01-07 10:00:00,35.15,35.34,35.1,35.25,36000.0,35.15,35.34,35.1,35.25,36000.0
2015-01-07 10:30:00,35.27,35.3,35.13,35.19,64800.0,35.27,35.3,35.13,35.19,64800.0
2015-01-07 11:00:00,35.24,35.25,35.03,35.05,25900.0,35.24,35.25,35.03,35.05,25900.0
2015-01-07 11:30:00,35.06,35.16,35.02,35.16,36100.0,35.06,35.16,35.02,35.16,36100.0
2015-01-07 12:00:00,35.16,35.22,35.02,35.04,23500.0,35.16,35.22,35.02,35.04,23500.0
2015-01-07 12:30:00,35.08,35.16,35.02,35.11,15500.0,35.08,35.16,35.02,35.11,15500.0
2015-01-07 13:00:00,35.1,35.13,35.02,35.07,21400.0,35.1,35.13,35.02,35.07,21400.0
2015-01-07 13:30:00,35.08,35.26,35.07,35.22,23800.0,35.08,35.26,35.07,35.22,23800.0
2015-01-07 14:00:00,35.23,35.24,35.08,35.08,23100.0,35.23,35.24,35.08,35.08,23100.0
2015-01-07 14:30:00,35.08,35.21,34.99,35.05,33400.0,35.08,35.21,34.99,35.05,33400.0
2015-01-07 15:00:00,35.07,35.18,35.05,35.15,79600.0,35.07,35.18,35.05,35.15,79600.0
2015-01-07 15:30:00,35.14,35.24,35.11,35.24,111600.0,35.14,35.24,35.11,35.24,111600.0
2015-01-08 09:30:00,35.44,35.88,35.43,35.81,80000.0,35.44,35.88,35.43,35.81,80000.0
2015-01-08 10:00:00,35.81,35.96,35.8,35.84,39800.0,35.81,35.96,35.8,35.84,39800.0
2015-01-08 10:30:00,35.84,35.89,35.76,35.88,29900.0,35.84,35.89,35.76,35.88,29900.0
2015-01-08 11:00:00,35.9,35.99,35.83,35.91,53100.0,35.9,35.99,35.83,35.91,53100.0
2015-01-08 11:30:00,35.88,36.1,35.88,36.07,21500.0,35.88,36.1,35.88,36.07,21500.0
2015-01-08 12:00:00,36.07,36.07,35.87,35.88,17400.0,36.07,36.07,35.87,35.88,17400.0
2015-01-08 12:30:00,35.87,35.93,35.82,35.93,28200.0,35.87,35.93,35.82,35.93,28200.0
2015-01-08 13:00:00,35.93,35.98,35.9,35.95,24000.0,35.93,35.98,35.9,35.95,24000.0
2015-01-08 13:30:00,35.95,36.06,35.95,36.02,41100.0,35.95,36.06,35.95,36.02,41100.0
2015-01-08 14:00:00,36.02,36.07,35.95,35.97,33600.0,36.02,36.07,35.95,35.97,33600.0
2015-01-08 14:30:00,35.98,35.98,35.83,35.84,23000.0,35.98,35.98,35.83,35.84,23000.0
2015-01-08 15:00:00,35.84,35.88,35.71,35.71,66000.0,35.84,35.88,35.71,35.71,66000.0
2015-01-08 15:30:00,35.71,35.79,35.64,35.75,82200.0,35.71,35.79,35.64,35.75,82200.0
2015-01-09 09:30:00,35.89,36.01,35.68,35.75,29700.0,35.89,36.01,35.68,35.75,29700.0
2015-01-09 10:00:00,35.75,35.93,35.66,35.67,26600.0,35.75,35.93,35.66,35.67,26600.0
2015-01-09 10:30:00,35.59,35.6,35.45,35.45,21700.0,35.59,35.6,35.45,35.45,21700.0
2015-01-09 11:00:00,35.44,35.48,35.31,35.44,36000.0,35.44,35.48,35.31,35.44,36000.0
2015-01-09 11:30:00,35.43,35.65,35.43,35.58,12000.0,35.43,35.65,35.43,35.58,12000.0
2015-01-09 12:00:00,35.59,35.7,35.54,35.62,10700.0,35.59,35.7,35.54,35.62,10700.0
2015-01-09 12:30:00,35.6,35.69,35.6,35.62,9300.0,35.6,35.69,35.6,35.62,9300.0
2015-01-09 13:00:00,35.63,35.82,35.61,35.74,49300.0,35.63,35.82,35.61,35.74,49300.0
2015-01-09 13:30:00,35.74,35.82,35.62,35.65,70200.0,35.74,35.82,35.62,35.65,70200.0
2015-01-09 14:00:00,35.65,35.7,35.63,35.67,23800.0,35.65,35.7,35.63,35.67,23800.0
2015-01-09 14:30:00,35.66,35.71,35.62,35.68,35300.0,35.66,35.71,35.62,35.68,35300.0
2015-01-09 15:00:00,35.68,35.86,35.66,35.76,25600.0,35.68,35.86,35.66,35.76,25600.0
2015-01-09 15:30:00,35.76,35.81,35.61,35.64,89400.0,35.76,35.81,35.61,35.64,89400.0
2015-01-12 09:30:00,35.5,35.57,34.77,34.8,72600.0,35.5,35.57,34.77,34.8,72600.0
2015-01-12 10:00:00,34.8,35.11,34.71,34.98,42200.0,34.8,35.11,34.71,34.98,42200.0
2015-01-12 10:30:00,35.0,35.21,35.0,35.19,34600.0,35.0,35.21,35.0,35.19,34600.0
2015-01-12 11:00:00,35.19,35.25,35.12,35.16,12700.0,35.19,35.25,35.12,35.16,12700.0
2015-01-12 11:30:00,35.16,35.17,35.02,35.13,26000.0,35.16,35.17,35.02,35.13,26000.0
2015-01-12 12:00:00,35.12,35.21,35.04,35.07,30100.0,35.12,35.21,35.04,35.07,30100.0
2015-01-12 12:30:00,35.09,35.21,35.09,35.14,19300.0,35.09,35.21,35.09,35.14,19300.0
2015-01-12 13:00:00,35.14,35.16,34.92,34.92,30000.0,35.14,35.16,34.92,34.92,30000.0
2015-01-12 13:30:00,34.92,34.98,34.87,34.87,15500.0,34.92,34.98,34.87,34.87,15500.0
2015-01-12 14:00:00,34.88,34.88,34.79,34.79,30200.0,34.88,34.88,34.79,34.79,30200.0
2015-01-12 14:30:00,34.76,34.83,34.7,34.83,29500.0,34.76,34.83,34.7,34.83,29500.0
2015-01-12 15:00:00,34.83,34.83,34.7,34.73,29400.0,34.83,34.83,34.7,34.73,29400.0
2015-01-12 15:30:00,34.74,34.86,34.64,34.7,112900.0,34.74,34.86,34.64,34.7,112900.0
2015-01-13 09:30:00,34.93,35.06,34.71,35.03,114200.0,34.93,35.06,34.71,35.03,114200.0
2015-01-13 10:00:00,35.07,35.25,34.98,35.1,31900.0,35.07,35.25,34.98,35.1,31900.0
2015-01-13 10:30:00,35.1,35.1,34.97,34.97,28800.0,35.1,35.1,34.97,34.97,28800.0
2015-01-13 11:00:00,34.99,34.99,34.87,34.87,17800.0,34.99,34.99,34.87,34.87,17800.0
2015-01-13 11:30:00,34.87,34.88,34.74,34.75,25900.0,34.87,34.88,34.74,34.75,25900.0
2015-01-13 12:00:00,34.75,34.76,34.57,34.62,14600.0,34.75,34.76,34.57,34.62,14600.0
2015-01-13 12:30:00,34.61,34.61,34.49,34.56,16200.0,34.61,34.61,34.49,34.56,16200.0
2015-01-13 13:00:00,34.57,34.61,34.42,34.44,16200.0,34.57,34.61,34.42,34.44,16200.0
2015-01-13 13:30:00,34.45,34.45,33.98,34.08,24900.0,34.45,34.45,33.98,34.08,24900.0
2015-01-13 14:00:00,34.08,34.1,33.93,34.1,15900.0,34.08,34.1,33.93,34.1,15900.0
2015-01-13 14:30:00,34.12,34.25,34.08,34.09,47400.0,34.12,34.25,34.08,34.09,47400.0
2015-01-13 15:00:00,34.1,34.16,33.98,34.12,38400.0,34.1,34.16,33.98,34.12,38400.0
2015-01-13 15:30:00,34.12,34.34,34.11,34.25,157800.0,34.12,34.34,34.11,34.25,157800.0
2015-01-14 09:30:00,33.81,34.52,33.81,33.92,34000.0,33.81,34.52,33.81,33.92,34000.0
2015-01-14 10:00:00,33.89,34.08,33.43,33.92,317200.0,33.89,34.08,33.43,33.92,317200.0
2015-01-14 10:30:00,33.92,34.06,33.73,34.06,43200.0,33.92,34.06,33.73,34.06,43200.0
2015-01-14 11:00:00,34.04,34.04,33.78,33.78,16800.0,34.04,34.04,33.78,33.78,16800.0
2015-01-14 11:30:00,33.79,33.99,33.78,33.78,20600.0,33.79,33.99,33.78,33.78,20600.0
2015-01-14 12:00:00,33.8,33.88,33.77,33.81,11800.0,33.8,33.88,33.77,33.81,11800.0
2015-01-14 12:30:00,33.81,33.87,33.76,33.81,12400.0,33.81,33.87,33.76,33.81,12400.0
2015-01-14 13:00:00,33.84,33.86,33.68,33.68,9400.0,33.84,33.86,33.68,33.68,9400.0
2015-01-14 13:30:00,33.69,33.69,33.5,33.59,16900.0,33.69,33.69,33.5,33.59,16900.0
2015-01-14 14:00:00,33.61,33.82,33.58,33.8,18000.0,33.61,33.82,33.58,33.8,18000.0
2015-01-14 14:30:00,33.8,33.87,33.76,33.79,20800.0,33.8,33.87,33.76,33.79,20800.0
2015-01-14 15:00:00,33.78,34.0,33.78,33.89,37500.0,33.78,34.0,33.78,33.89,37500.0
2015-01-14 15:30:00,33.89,33.92,33.77,33.78,98600.0,33.89,33.92,33.77,33.78,98600.0
2015-01-15 09:30:00,34.0,34.21,33.41,33.46,69700.0,34.0,34.21,33.41,33.46,69700.0
2015-01-15 10:00:00,33.46,33.72,33.41,33.67,69000.0,33.46,33.72,33.41,33.67,69000.0
2015-01-15 10:30:00,33.66,33.76,33.57,33.57,32800.0,33.66,33.76,33.57,33.57,32800.0
2015-01-15 11:00:00,33.55,33.62,33.53,33.62,43100.0,33.55,33.62,33.53,33.62,43100.0
2015-01-15 11:30:00,33.62,33.69,33.48,33.6,37600.0,33.62,33.69,33.48,33.6,37600.0
2015-01-15 12:00:00,33.6,33.63,33.56,33.62,16600.0,33.6,33.63,33.56,33.62,16600.0
2015-01-15 12:30:00,33.61,33.61,33.31,33.32,36600.0,33.61,33.61,33.31,33.32,36600.0
2015-01-15 13:00:00,33.32,33.43,33.29,33.29,25200.0,33.32,33.43,33.29,33.29,25200.0
2015-01-15 13:30:00,33.27,33.49,33.27,33.48,31000.0,33.27,33.49,33.27,33.48,31000.0
2015-01-15 14:00:00,33.47,33.59,33.45,33.55,32000.0,33.47,33.59,33.45,33.55,32000.0
2015-01-15 14:30:00,33.53,33.67,33.51,33.65,38600.0,33.53,33.67,33.51,33.65,38600.0
2015-01-15 15:00:00,33.64,33.66,33.58,33.62,51700.0,33.64,33.66,33.58,33.62,51700.0
2015-01-15 15:30:00,33.63,33.65,33.5,33.54,100100.0,33.63,33.65,33.5,33.54,100100.0
2015-01-16 09:30:00,33.55,33.94,33.46,33.84,69500.0,33.55,33.94,33.46,33.84,69500.0
2015-01-16 10:00:00,33.85,33.99,33.7,33.82,77100.0,33.85,33.99,33.7,33.82,77100.0
2015-01-16 10:30:00,33.81,33.99,33.8,33.93,46600.0,33.81,33.99,33.8,33.93,46600.0
2015-01-16 11:00:00,33.92,33.96,33.62,33.64,104600.0,33.92,33.96,33.62,33.64,104600.0
2015-01-16 11:30:00,33.63,33.72,33.59,33.66,81600.0,33.63,33.72,33.59,33.66,81600.0
2015-01-16 12:00:00,33.67,33.72,33.6,33.65,36500.0,33.67,33.72,33.6,33.65,36500.0
2015-01-16 12:30:00,33.66,33.82,33.59,33.74,15100.0,33.66,33.82,33.59,33.74,15100.0
2015-01-16 13:00:00,33.72,33.76,33.69,33.71,10900.0,33.72,33.76,33.69,33.71,10900.0
2015-01-16 13:30:00,33.7,33.81,33.69,33.81,8200.0,33.7,33.81,33.69,33.81,8200.0
2015-01-16 14:00:00,33.83,33.84,33.73,33.79,14500.0,33.83,33.84,33.73,33.79,14500.0
2015-01-16 14:30:00,33.8,33.86,33.76,33.86,22700.0,33.8,33.86,33.76,33.86,22700.0
2015-01-16 15:00:00,33.85,33.91,33.8,33.91,33400.0,33.85,33.91,33.8,33.91,33400.0
2015-01-16 15:30:00,33.9,34.13,33.9,34.07,78100.0,33.9,34.13,33.9,34.07,78100.0
2015-01-20 09:30:00,34.23,34.35,33.72,33.79,35800.0,34.23,34.35,33.72,33.79,35800.0
2015-01-20 10:00:00,33.77,34.0,33.73,33.91,38500.0,33.77,34.0,33.73,33.91,38500.0
2015-01-20 10:30:00,33.91,33.95,33.82,33.95,62000.0,33.91,33.95,33.82,33.95,62000.0
2015-01-20 11:00:00,33.95,34.02,33.91,33.91,35600.0,33.95,34.02,33.91,33.91,35600.0
2015-01-20 11:30:00,33.9,33.95,33.87,33.95,47900.0,33.9,33.95,33.87,33.95,47900.0
2015-01-20 12:00:00,33.95,34.02,33.95,33.98,14300.0,33.95,34.02,33.95,33.98,14300.0
2015-01-20 12:30:00,33.96,34.02,33.91,33.99,10900.0,33.96,34.02,33.91,33.99,10900.0
2015-01-20 13:00:00,33.97,34.05,33.92,34.04,11000.0,33.97,34.05,33.92,34.04,11000.0
2015-01-20 13:30:00,34.03,34.05,33.95,33.96,10400.0,34.03,34.05,33.95,33.96,10400.0
2015-01-20 14:00:00,33.96,34.11,33.96,34.06,19100.0,33.96,34.11,33.96,34.06,19100.0
2015-01-20 14:30:00,34.07,34.31,34.06,34.25,27600.0,34.07,34.31,34.06,34.25,27600.0
2015-01-20 15:00:00,34.27,34.27,34.16,34.16,18600.0,34.27,34.27,34.16,34.16,18600.0
2015-01-20 15:30:00,34.16,34.21,34.11,34.17,59500.0,34.16,34.21,34.11,34.17,59500.0
2015-01-21 09:30:00,34.13,34.43,33.87,34.38,38700.0,34.13,34.43,33.87,34.38,38700.0
2015-01-21 10:00:00,34.39,34.45,34.28,34.28,30100.0,34.39,34.45,34.28,34.28,30100.0
2015-01-21 10:30:00,34.29,34.41,34.08,34.35,29000.0,34.29,34.41,34.08,34.35,29000.0
2015-01-21 11:00:00,34.35,34.39,34.2,34.21,17900.0,34.35,34.39,34.2,34.21,17900.0
2015-01-21 11:30:00,34.21,34.22,34.11,34.16,14800.0,34.21,34.22,34.11,34.16,14800.0
2015-01-21 12:00:00,34.16,34.21,34.04,34.16,31900.0,34.16,34.21,34.04,34.16,31900.0
2015-01-21 12:30:00,34.18,34.21,34.02,34.07,10100.0,34.18,34.21,34.02,34.07,10100.0
2015-01-21 13:00:00,34.06,34.16,34.04,34.09,24200.0,34.06,34.16,34.04,34.09,24200.0
2015-01-21 13:30:00,34.09,34.09,33.94,33.98,40100.0,34.09,34.09,33.94,33.98,40100.0
2015-01-21 14:00:00,33.98,33.99,33.89,33.95,18500.0,33.98,33.99,33.89,33.95,18500.0
2015-01-21 14:30:00,33.96,34.17,33.96,34.16,24700.0,33.96,34.17,33.96,34.16,24700.0
2015-01-21 15:00:00,34.14,34.15,34.01,34.07,19400.0,34.14,34.15,34.01,34.07,19400.0
2015-01-21 15:30:00,34.07,34.2,34.06,34.18,67500.0,34.07,34.2,34.06,34.18,67500.0
2015-01-22 09:30:00,34.27,34.46,33.9,34.15,63400.0,34.27,34.46,33.9,34.15,63400.0
2015-01-22 10:00:00,34.17,34.39,34.17,34.39,30500.0,34.17,34.39,34.17,34.39,30500.0
2015-01-22 10:30:00,34.39,34.61,34.38,34.61,28000.0,34.39,34.61,34.38,34.61,28000.0
2015-01-22 11:00:00,34.62,34.63,34.54,34.61,26500.0,34.62,34.63,34.54,34.61,26500.0
2015-01-22 11:30:00,34.61,34.69,34.59,34.6,57800.0,34.61,34.69,34.59,34.6,57800.0
2015-01-22 12:00:00,34.63,34.75,34.57,34.75,34300.0,34.63,34.75,34.57,34.75,34300.0
2015-01-22 12:30:00,34.75,34.78,34.71,34.75,71300.0,34.75,34.78,34.71,34.75,71300.0
2015-01-22 13:00:00,34.76,34.84,34.73,34.75,80700.0,34.76,34.84,34.73,34.75,80700.0
2015-01-22 13:30:00,34.76,34.84,34.75,34.77,39400.0,34.76,34.84,34.75,34.77,39400.0
2015-01-22 14:00:00,34.77,34.81,34.74,34.81,44900.0,34.77,34.81,34.74,34.81,44900.0
2015-01-22 14:30:00,34.81,34.96,34.81,34.95,37200.0,34.81,34.96,34.81,34.95,37200.0
2015-01-22 15:00:00,34.96,34.98,34.9,34.93,38100.0,34.96,34.98,34.9,34.93,38100.0
2015-01-22 15:30:00,34.93,34.98,34.87,34.96,84700.0,34.93,34.98,34.87,34.96,84700.0
2015-01-23 09:30:00,34.97,35.27,34.89,35.26,39400.0,34.97,35.27,34.89,35.26,39400.0
2015-01-23 10:00:00,35.28,35.39,35.15,35.22,27100.0,35.28,35.39,35.15,35.22,27100.0
2015-01-23 10:30:00,35.21,35.21,34.97,35.14,22700.0,35.21,35.21,34.97,35.14,22700.0
2015-01-23 11:00:00,35.14,35.32,35.13,35.29,17800.0,35.14,35.32,35.13,35.29,17800.0
2015-01-23 11:30:00,35.27,35.27,35.13,35.16,19000.0,35.27,35.27,35.13,35.16,19000.0
2015-01-23 12:00:00,35.16,35.31,35.16,35.3,22300.0,35.16,35.31,35.16,35.3,22300.0
2015-01-23 12:30:00,35.31,35.35,35.27,35.31,16500.0,35.31,35.35,35.27,35.31,16500.0
2015-01-23 13:00:00,35.31,35.31,35.21,35.22,11500.0,35.31,35.31,35.21,35.22,11500.0
2015-01-23 13:30:00,35.22,35.25,35.13,35.13,73200.0,35.22,35.25,35.13,35.13,73200.0
2015-01-23 14:00:00,35.12,35.13,35.02,35.07,20700.0,35.12,35.13,35.02,35.07,20700.0
2015-01-23 14:30:00,35.06,35.06,34.91,34.93,25800.0,35.06,35.06,34.91,34.93,25800.0
2015-01-23 15:00:00,34.93,35.0,34.93,34.96,49100.0,34.93,35.0,34.93,34.96,49100.0
2015-01-23 15:30:00,34.96,35.0,34.83,34.88,126100.0,34.96,35.0,34.83,34.88,126100.0
2015-01-26 09:30:00,34.93,34.93,34.51,34.67,40700.0,34.93,34.93,34.51,34.67,40700.0
2015-01-26 10:00:00,34.69,34.82,34.66,34.77,53000.0,34.69,34.82,34.66,34.77,53000.0
2015-01-26 10:30:00,34.75,34.79,34.63,34.69,37500.0,34.75,34.79,34.63,34.69,37500.0
2015-01-26 11:00:00,34.71,34.73,34.64,34.66,19800.0,34.71,34.73,34.64,34.66,19800.0
2015-01-26 11:30:00,34.66,34.7,34.54,34.68,23400.0,34.66,34.7,34.54,34.68,23400.0
2015-01-26 12:00:00,34.69,34.73,34.65,34.66,29300.0,34.69,34.73,34.65,34.66,29300.0
2015-01-26 12:30:00,34.67,34.71,34.62,34.7,39100.0,34.67,34.71,34.62,34.7,39100.0
2015-01-26 13:00:00,34.7,34.87,34.7,34.8,44900.0,34.7,34.87,34.7,34.8,44900.0
2015-01-26 13:30:00,34.8,35.08,34.8,35.02,27900.0,34.8,35.08,34.8,35.02,27900.0
2015-01-26 14:00:00,35.03,35.09,34.96,35.02,42500.0,35.03,35.09,34.96,35.02,42500.0
2015-01-26 14:30:00,35.03,35.13,34.98,34.98,48900.0,35.03,35.13,34.98,34.98,48900.0
2015-01-26 15:00:00,34.97,34.99,34.87,34.91,37800.0,34.97,34.99,34.87,34.91,37800.0
2015-01-26 15:30:00,34.91,34.93,34.82,34.93,100600.0,34.91,34.93,34.82,34.93,100600.0
2015-01-27 09:30:00,34.5,34.5,34.06,34.1,58400.0,34.5,34.5,34.06,34.1,58400.0
2015-01-27 10:00:00,34.06,34.29,33.95,34.15,29300.0,34.06,34.29,33.95,34.15,29300.0
2015-01-27 10:30:00,34.13,34.13,33.85,34.05,21000.0,34.13,34.13,33.85,34.05,21000.0
2015-01-27 11:00:00,34.05,34.19,34.03,34.08,34700.0,34.05,34.19,34.03,34.08,34700.0
2015-01-27 11:30:00,34.09,34.25,34.06,34.15,50900.0,34.09,34.25,34.06,34.15,50900.0
2015-01-27 12:00:00,34.14,34.27,34.14,34.27,57700.0,34.14,34.27,34.14,34.27,57700.0
2015-01-27 12:30:00,34.26,34.33,34.2,34.22,54300.0,34.26,34.33,34.2,34.22,54300.0
2015-01-27 13:00:00,34.25,34.48,34.23,34.47,21600.0,34.25,34.48,34.23,34.47,21600.0
2015-01-27 13:30:00,34.47,34.49,34.34,34.4,31900.0,34.47,34.49,34.34,34.4,31900.0
2015-01-27 14:00:00,34.41,34.53,34.4,34.48,52500.0,34.41,34.53,34.4,34.48,52500.0
2015-01-27 14:30:00,34.49,34.49,34.31,34.31,91500.0,34.49,34.49,34.31,34.31,91500.0
2015-01-27 15:00:00,34.32,34.44,34.24,34.26,42900.0,34.32,34.44,34.24,34.26,42900.0
2015-01-27 15:30:00,34.23,34.37,34.23,34.29,174700.0,34.23,34.37,34.23,34.29,174700.0
2015-01-28 09:30:00,34.81,35.09,34.25,34.34,57600.0,34.81,35.09,34.25,34.34,57600.0
2015-01-28 10:00:00,34.34,34.44,34.22,34.31,34900.0,34.34,34.44,34.22,34.31,34900.0
2015-01-28 10:30:00,34.31,34.33,33.86,33.9,54500.0,34.31,34.33,33.86,33.9,54500.0
2015-01-28 11:00:00,33.9,33.93,33.59,33.61,85800.0,33.9,33.93,33.59,33.61,85800.0
2015-01-28 11:30:00,33.6,33.66,33.43,33.56,130400.0,33.6,33.66,33.43,33.56,130400.0
2015-01-28 12:00:00,33.56,33.65,33.25,33.3,190100.0,33.56,33.65,33.25,33.3,190100.0
2015-01-28 12:30:00,33.31,33.43,33.15,33.32,117300.0,33.31,33.43,33.15,33.32,117300.0
2015-01-28 13:00:00,33.32,33.32,32.97,33.01,171100.0,33.32,33.32,32.97,33.01,171100.0
2015-01-28 13:30:00,33.0,33.25,32.89,33.18,63400.0,33.0,33.25,32.89,33.18,63400.0
2015-01-28 14:00:00,33.19,33.25,33.12,33.16,74000.0,33.19,33.25,33.12,33.16,74000.0
2015-01-28 14:30:00,33.16,33.27,33.07,33.24,58800.0,33.16,33.27,33.07,33.24,58800.0
2015-01-28 15:00:00,33.22,33.33,33.02,33.09,74800.0,33.22,33.33,33.02,33.09,74800.0
2015-01-28 15:30:00,33.09,33.13,32.86,32.88,234400.0,33.09,33.13,32.86,32.88,234400.0
2015-01-29 09:30:00,31.58,32.34,31.15,32.28,385400.0,31.58,32.34,31.15,32.28,385400.0
2015-01-29 10:00:00,32.27,33.06,32.13,33.02,149100.0,32.27,33.06,32.13,33.02,149100.0
2015-01-29 10:30:00,33.0,33.04,32.42,32.65,85300.0,33.0,33.04,32.42,32.65,85300.0
2015-01-29 11:00:00,32.6,32.85,32.59,32.72,42600.0,32.6,32.85,32.59,32.72,42600.0
2015-01-29 11:30:00,32.72,32.96,32.64,32.84,47700.0,32.72,32.96,32.64,32.84,47700.0
2015-01-29 12:00:00,32.82,33.12,32.81,33.08,67400.0,32.82,33.12,32.81,33.08,67400.0
2015-01-29 12:30:00,33.09,33.45,33.07,33.44,84400.0,33.09,33.45,33.07,33.44,84400.0
2015-01-29 13:00:00,33.43,33.95,33.4,33.95,114500.0,33.43,33.95,33.4,33.95,114500.0
2015-01-29 13:30:00,33.93,34.16,33.88,34.14,136400.0,33.93,34.16,33.88,34.14,136400.0
2015-01-29 14:00:00,34.13,34.14,33.97,34.0,125600.0,34.13,34.14,33.97,34.0,125600.0
2015-01-29 14:30:00,34.0,34.03,33.57,33.67,110100.0,34.0,34.03,33.57,33.67,110100.0
2015-01-29 15:00:00,33.67,33.99,33.59,33.9,98300.0,33.67,33.99,33.59,33.9,98300.0
2015-01-29 15:30:00,33.91,34.09,33.9,33.98,211000.0,33.91,34.09,33.9,33.98,211000.0
2015-01-30 09:30:00,33.75,33.77,32.92,32.94,126100.0,33.75,33.77,32.92,32.94,126100.0
2015-01-30 10:00:00,32.95,33.09,32.86,33.07,92500.0,32.95,33.09,32.86,33.07,92500.0
2015-01-30 10:30:00,33.05,33.25,32.98,33.18,110900.0,33.05,33.25,32.98,33.18,110900.0
2015-01-30 11:00:00,33.18,33.46,33.17,33.41,115500.0,33.18,33.46,33.17,33.41,115500.0
2015-01-30 11:30:00,33.41,33.51,33.35,33.48,53800.0,33.41,33.51,33.35,33.48,53800.0
2015-01-30 12:00:00,33.49,33.92,33.49,33.83,77700.0,33.49,33.92,33.49,33.83,77700.0
2015-01-30 12:30:00,33.8,34.0,33.76,33.92,93900.0,33.8,34.0,33.76,33.92,93900.0
2015-01-30 13:00:00,33.92,34.04,33.88,33.99,126200.0,33.92,34.04,33.88,33.99,126200.0
2015-01-30 13:30:00,33.99,34.04,33.89,33.91,100500.0,33.99,34.04,33.89,33.91,100500.0
2015-01-30 14:00:00,33.9,34.01,33.79,33.98,59400.0,33.9,34.01,33.79,33.98,59400.0
2015-01-30 14:30:00,33.97,34.0,33.72,33.74,89200.0,33.97,34.0,33.72,33.74,89200.0
2015-01-30 15:00:00,33.75,33.88,33.48,33.55,79800.0,33.75,33.88,33.48,33.55,79800.0
2015-01-30 15:30:00,33.54,33.6,33.37,33.41,98300.0,33.54,33.6,33.37,33.41,98300.0
2015-02-02 09:30:00,33.47,33.86,32.8,33.0,112100.0,33.47,33.86,32.8,33.0,112100.0
2015-02-02 10:00:00,33.0,33.35,32.84,33.23,86100.0,33.0,33.35,32.84,33.23,86100.0
2015-02-02 10:30:00,33.19,33.31,33.07,33.23,56100.0,33.19,33.31,33.07,33.23,56100.0
2015-02-02 11:00:00,33.23,33.38,33.15,33.27,46300.0,33.23,33.38,33.15,33.27,46300.0
2015-02-02 11:30:00,33.25,33.48,33.18,33.22,42100.0,33.25,33.48,33.18,33.22,42100.0
2015-02-02 12:00:00,33.23,33.27,33.02,33.14,35500.0,33.23,33.27,33.02,33.14,35500.0
2015-02-02 12:30:00,33.14,33.16,32.91,33.02,45500.0,33.14,33.16,32.91,33.02,45500.0
2015-02-02 13:00:00,33.03,33.17,33.01,33.15,42200.0,33.03,33.17,33.01,33.15,42200.0
2015-02-02 13:30:00,33.16,33.18,32.89,32.91,42200.0,33.16,33.18,32.89,32.91,42200.0
2015-02-02 14:00:00,32.92,33.09,32.92,33.07,29100.0,32.92,33.09,32.92,33.07,29100.0
2015-02-02 14:30:00,33.06,33.1,32.95,33.02,53500.0,33.06,33.1,32.95,33.02,53500.0
2015-02-02 15:00:00,33.03,33.18,33.0,33.1,69200.0,33.03,33.18,33.0,33.1,69200.0
2015-02-02 15:30:00,33.1,33.47,33.09,33.46,94300.0,33.1,33.47,33.09,33.46,94300.0
2015-02-03 09:30:00,33.61,34.23,33.4,34.2,42100.0,33.61,34.23,33.4,34.2,42100.0
2015-02-03 10:00:00,34.14,34.25,34.03,34.23,25500.0,34.14,34.25,34.03,34.23,25500.0
2015-02-03 10:30:00,34.25,34.25,34.13,34.2,54600.0,34.25,34.25,34.13,34.2,54600.0
2015-02-03 11:00:00,34.2,34.33,34.15,34.23,91400.0,34.2,34.33,34.15,34.23,91400.0
2015-02-03 11:30:00,34.23,34.37,34.22,34.29,82200.0,34.23,34.37,34.22,34.29,82200.0
2015-02-03 12:00:00,34.29,34.41,34.2,34.21,35700.0,34.29,34.41,34.2,34.21,35700.0
2015-02-03 12:30:00,34.23,34.25,34.12,34.17,21000.0,34.23,34.25,34.12,34.17,21000.0
2015-02-03 13:00:00,34.16,34.38,34.16,34.37,29600.0,34.16,34.38,34.16,34.37,29600.0
2015-02-03 13:30:00,34.37,34.41,34.31,34.4,32100.0,34.37,34.41,34.31,34.4,32100.0
2015-02-03 14:00:00,34.4,34.4,34.25,34.26,49100.0,34.4,34.4,34.25,34.26,49100.0
2015-02-03 14:30:00,34.27,34.43,34.23,34.43,27200.0,34.27,34.43,34.23,34.43,27200.0
2015-02-03 15:00:00,34.44,34.52,34.43,34.49,40500.0,34.44,34.52,34.43,34.49,40500.0
2015-02-03 15:30:00,34.49,34.65,34.48,34.6,116300.0,34.49,34.65,34.48,34.6,116300.0
2015-02-04 09:30:00,34.56,34.9,34.48,34.59,34600.0,34.56,34.9,34.48,34.59,34600.0
2015-02-04 10:00:00,34.61,34.64,34.37,34.42,46100.0,34.61,34.64,34.37,34.42,46100.0
2015-02-04 10:30:00,34.44,34.58,34.37,34.58,37700.0,34.44,34.58,34.37,34.58,37700.0
2015-02-04 11:00:00,34.57,34.65,34.53,34.59,29700.0,34.57,34.65,34.53,34.59,29700.0
2015-02-04 11:30:00,34.6,34.62,34.53,34.58,50100.0,34.6,34.62,34.53,34.58,50100.0
2015-02-04 12:00:00,34.58,34.58,34.41,34.42,26600.0,34.58,34.58,34.41,34.42,26600.0
2015-02-04 12:30:00,34.4,34.44,34.34,34.35,20400.0,34.4,34.44,34.34,34.35,20400.0
2015-02-04 13:00:00,34.35,34.39,34.32,34.38,16900.0,34.35,34.39,34.32,34.38,16900.0
2015-02-04 13:30:00,34.38,34.42,34.33,34.34,23200.0,34.38,34.42,34.33,34.34,23200.0
2015-02-04 14:00:00,34.34,34.39,34.25,34.26,57900.0,34.34,34.39,34.25,34.26,57900.0
2015-02-04 14:30:00,34.27,34.32,34.19,34.28,90000.0,34.27,34.32,34.19,34.28,90000.0
2015-02-04 15:00:00,34.29,34.44,34.26,34.41,27900.0,34.29,34.44,34.26,34.41,27900.0
2015-02-04 15:30:00,34.42,34.45,34.21,34.25,97300.0,34.42,34.45,34.21,34.25,97300.0
2015-02-05 09:30:00,34.45,34.59,34.07,34.07,53000.0,34.45,34.59,34.07,34.07,53000.0
2015-02-05 10:00:00,34.1,34.13,33.95,34.02,76800.0,34.1,34.13,33.95,34.02,76800.0
2015-02-05 10:30:00,34.01,34.09,33.96,34.07,266800.0,34.01,34.09,33.96,34.07,266800.0
2015-02-05 11:00:00,34.07,34.29,34.06,34.26,15100.0,34.07,34.29,34.06,34.26,15100.0
2015-02-05 11:30:00,34.27,34.32,34.24,34.29,10400.0,34.27,34.32,34.24,34.29,10400.0
2015-02-05 12:00:00,34.28,34.33,34.25,34.27,8500.0,34.28,34.33,34.25,34.27,8500.0
2015-02-05 12:30:00,34.26,34.32,34.24,34.27,6800.0,34.26,34.32,34.24,34.27,6800.0
2015-02-05 13:00:00,34.3,34.4,34.29,34.39,8700.0,34.3,34.4,34.29,34.39,8700.0
2015-02-05 13:30:00,34.38,34.41,34.27,34.3,13600.0,34.38,34.41,34.27,34.3,13600.0
2015-02-05 14:00:00,34.29,34.3,34.18,34.21,13000.0,34.29,34.3,34.18,34.21,13000.0
2015-02-05 14:30:00,34.21,34.22,34.16,34.19,13000.0,34.21,34.22,34.16,34.19,13000.0
2015-02-05 15:00:00,34.18,34.27,34.16,34.27,22300.0,34.18,34.27,34.16,34.27,22300.0
2015-02-05 15:30:00,34.27,34.29,34.19,34.23,48900.0,34.27,34.29,34.19,34.23,48900.0
2015-02-06 09:30:00,34.25,34.4,34.1,34.23,16500.0,34.25,34.4,34.1,34.23,16500.0
2015-02-06 10:00:00,34.23,34.25,34.19,34.21,34900.0,34.23,34.25,34.19,34.21,34900.0
2015-02-06 10:30:00,34.17,34.23,34.1,34.19,28900.0,34.17,34.23,34.1,34.19,28900.0
2015-02-06 11:00:00,34.17,34.21,34.1,34.15,29800.0,34.17,34.21,34.1,34.15,29800.0
2015-02-06 11:30:00,34.16,34.19,34.08,34.15,59700.0,34.16,34.19,34.08,34.15,59700.0
2015-02-06 12:00:00,34.15,34.23,34.15,34.17,13200.0,34.15,34.23,34.15,34.17,13200.0
2015-02-06 12:30:00,34.16,34.17,34.04,34.1,24200.0,34.16,34.17,34.04,34.1,24200.0
2015-02-06 13:00:00,34.11,34.11,33.93,33.96,19700.0,34.11,34.11,33.93,33.96,19700.0
2015-02-06 13:30:00,33.95,33.98,33.87,33.9,23300.0,33.95,33.98,33.87,33.9,23300.0
2015-02-06 14:00:00,33.89,33.94,33.86,33.93,21900.0,33.89,33.94,33.86,33.93,21900.0
2015-02-06 14:30:00,33.94,33.99,33.86,33.86,33100.0,33.94,33.99,33.86,33.86,33100.0
2015-02-06 15:00:00,33.86,33.91,33.78,33.79,63600.0,33.86,33.91,33.78,33.79,63600.0
2015-02-06 15:30:00,33.79,33.96,33.77,33.95,143900.0,33.79,33.96,33.77,33.95,143900.0
2015-02-09 09:30:00,33.77,33.98,33.53,33.77,22900.0,33.77,33.98,33.53,33.77,22900.0
2015-02-09 10:00:00,33.8,33.88,33.7,33.73,19200.0,33.8,33.88,33.7,33.73,19200.0
2015-02-09 10:30:00,33.71,33.76,33.55,33.63,17400.0,33.71,33.76,33.55,33.63,17400.0
2015-02-09 11:00:00,33.65,33.8,33.64,33.77,10300.0,33.65,33.8,33.64,33.77,10300.0
2015-02-09 11:30:00,33.78,33.79,33.7,33.73,10500.0,33.78,33.79,33.7,33.73,10500.0
2015-02-09 12:00:00,33.71,33.77,33.69,33.74,18300.0,33.71,33.77,33.69,33.74,18300.0
2015-02-09 12:30:00,33.77,33.78,33.59,33.59,40200.0,33.77,33.78,33.59,33.59,40200.0
2015-02-09 13:00:00,33.58,33.74,33.58,33.71,35100.0,33.58,33.74,33.58,33.71,35100.0
2015-02-09 13:30:00,33.7,33.74,33.64,33.69,38100.0,33.7,33.74,33.64,33.69,38100.0
2015-02-09 14:00:00,33.68,33.7,33.58,33.7,49600.0,33.68,33.7,33.58,33.7,49600.0
2015-02-09 14:30:00,33.7,33.75,33.65,33.67,57300.0,33.7,33.75,33.65,33.67,57300.0
2015-02-09 15:00:00,33.67,33.69,33.58,33.69,37700.0,33.67,33.69,33.58,33.69,37700.0
2015-02-09 15:30:00,33.7,33.72,33.61,33.66,106000.0,33.7,33.72,33.61,33.66,106000.0
2015-02-10 09:30:00,34.01,34.02,33.55,34.0,108100.0,34.01,34.02,33.55,34.0,108100.0
2015-02-10 10:00:00,34.0,34.44,33.8,33.85,219000.0,34.0,34.44,33.8,33.85,219000.0
2015-02-10 10:30:00,33.86,34.02,33.86,34.01,53200.0,33.86,34.02,33.86,34.01,53200.0
2015-02-10 11:00:00,34.02,34.02,33.91,33.93,30800.0,34.02,34.02,33.91,33.93,30800.0
2015-02-10 11:30:00,33.95,33.95,33.84,33.91,61500.0,33.95,33.95,33.84,33.91,61500.0
2015-02-10 12:00:00,33.91,33.94,33.86,33.89,60900.0,33.91,33.94,33.86,33.89,60900.0
2015-02-10 12:30:00,33.89,33.91,33.83,33.88,32100.0,33.89,33.91,33.83,33.88,32100.0
2015-02-10 13:00:00,33.88,33.9,33.84,33.89,46900.0,33.88,33.9,33.84,33.89,46900.0
2015-02-10 13:30:00,33.87,33.91,33.84,33.85,89800.0,33.87,33.91,33.84,33.85,89800.0
2015-02-10 14:00:00,33.86,33.93,33.84,33.93,49000.0,33.86,33.93,33.84,33.93,49000.0
2015-02-10 14:30:00,33.93,33.97,33.86,33.95,43900.0,33.93,33.97,33.86,33.95,43900.0
2015-02-10 15:00:00,33.95,33.98,33.89,33.98,42000.0,33.95,33.98,33.89,33.98,42000.0
2015-02-10 15:30:00,33.98,34.09,33.98,34.06,114500.0,33.98,34.09,33.98,34.06,114500.0
2015-02-11 09:30:00,34.08,34.25,33.99,34.11,28800.0,34.08,34.25,33.99,34.11,28800.0
2015-02-11 10:00:00,34.12,34.17,33.93,33.95,17000.0,34.12,34.17,33.93,33.95,17000.0
2015-02-11 10:30:00,33.95,34.01,33.9,33.94,27800.0,33.95,34.01,33.9,33.94,27800.0
2015-02-11 11:00:00,33.96,34.01,33.82,33.87,33800.0,33.96,34.01,33.82,33.87,33800.0
2015-02-11 11:30:00,33.85,33.93,33.84,33.91,15100.0,33.85,33.93,33.84,33.91,15100.0
2015-02-11 12:00:00,33.91,33.92,33.84,33.87,15000.0,33.91,33.92,33.84,33.87,15000.0
2015-02-11 12:30:00,33.86,33.88,33.74,33.76,12600.0,33.86,33.88,33.74,33.76,12600.0
2015-02-11 13:00:00,33.75,33.78,33.64,33.65,20700.0,33.75,33.78,33.64,33.65,20700.0
2015-02-11 13:30:00,33.66,33.7,33.59,33.68,41000.0,33.66,33.7,33.59,33.68,41000.0
2015-02-11 14:00:00,33.67,33.74,33.64,33.71,19800.0,33.67,33.74,33.64,33.71,19800.0
2015-02-11 14:30:00,33.71,33.76,33.7,33.76,34200.0,33.71,33.76,33.7,33.76,34200.0
2015-02-11 15:00:00,33.76,33.86,33.74,33.84,43500.0,33.76,33.86,33.74,33.84,43500.0
2015-02-11 15:30:00,33.83,33.83,33.69,33.73,110000.0,33.83,33.83,33.69,33.73,110000.0
2015-02-12 09:30:00,33.93,33.93,33.66,33.75,63600.0,33.93,33.93,33.66,33.75,63600.0
2015-02-12 10:00:00,33.75,33.9,33.67,33.67,134000.0,33.75,33.9,33.67,33.67,134000.0
2015-02-12 10:30:00,33.67,33.72,33.58,33.64,131600.0,33.67,33.72,33.58,33.64,131600.0
2015-02-12 11:00:00,33.65,33.8,33.64,33.67,77100.0,33.65,33.8,33.64,33.67,77100.0
2015-02-12 11:30:00,33.69,33.76,33.61,33.62,46100.0,33.69,33.76,33.61,33.62,46100.0
2015-02-12 12:00:00,33.62,33.66,33.54,33.58,66300.0,33.62,33.66,33.54,33.58,66300.0
2015-02-12 12:30:00,33.58,33.74,33.56,33.57,55900.0,33.58,33.74,33.56,33.57,55900.0
2015-02-12 13:00:00,33.56,33.65,33.48,33.62,52000.0,33.56,33.65,33.48,33.62,52000.0
2015-02-12 13:30:00,33.62,33.71,33.58,33.66,52000.0,33.62,33.71,33.58,33.66,52000.0
2015-02-12 14:00:00,33.67,33.67,33.59,33.59,37100.0,33.67,33.67,33.59,33.59,37100.0
2015-02-12 14:30:00,33.58,33.61,33.53,33.6,69700.0,33.58,33.61,33.53,33.6,69700.0
2015-02-12 15:00:00,33.6,33.72,33.6,33.68,93900.0,33.6,33.72,33.6,33.68,93900.0
2015-02-12 15:30:00,33.67,33.7,33.58,33.65,205100.0,33.67,33.7,33.58,33.65,205100.0
2015-02-13 09:30:00,33.66,33.77,33.51,33.64,71800.0,33.66,33.77,33.51,33.64,71800.0
2015-02-13 10:00:00,33.64,33.68,33.53,33.65,99500.0,33.64,33.68,33.53,33.65,99500.0
2015-02-13 10:30:00,33.66,33.76,33.65,33.75,118900.0,33.66,33.76,33.65,33.75,118900.0
2015-02-13 11:00:00,33.74,33.76,33.7,33.75,86000.0,33.74,33.76,33.7,33.75,86000.0
2015-02-13 11:30:00,33.75,33.83,33.68,33.8,95400.0,33.75,33.83,33.68,33.8,95400.0
2015-02-13 12:00:00,33.8,33.93,33.77,33.77,66000.0,33.8,33.93,33.77,33.77,66000.0
2015-02-13 12:30:00,33.76,33.83,33.74,33.8,39600.0,33.76,33.83,33.74,33.8,39600.0
2015-02-13 13:00:00,33.79,33.85,33.75,33.8,51500.0,33.79,33.85,33.75,33.8,51500.0
2015-02-13 13:30:00,33.8,33.81,33.73,33.79,55500.0,33.8,33.81,33.73,33.79,55500.0
2015-02-13 14:00:00,33.79,33.85,33.76,33.84,81000.0,33.79,33.85,33.76,33.84,81000.0
2015-02-13 14:30:00,33.84,33.96,33.83,33.9,59600.0,33.84,33.96,33.83,33.9,59600.0
2015-02-13 15:00:00,33.91,34.01,33.84,33.92,117900.0,33.91,34.01,33.84,33.92,117900.0
2015-02-13 15:30:00,33.91,34.04,33.88,34.02,167800.0,33.91,34.04,33.88,34.02,167800.0
2015-02-17 09:30:00,34.17,34.37,34.06,34.2,79700.0,34.17,34.37,34.06,34.2,79700.0
2015-02-17 10:00:00,34.22,34.38,34.2,34.24,95900.0,34.22,34.38,34.2,34.24,95900.0
2015-02-17 10:30:00,34.25,34.3,34.19,34.26,62300.0,34.25,34.3,34.19,34.26,62300.0
2015-02-17 11:00:00,34.25,34.32,34.25,34.28,38100.0,34.25,34.32,34.25,34.28,38100.0
2015-02-17 11:30:00,34.27,34.4,34.25,34.4,70900.0,34.27,34.4,34.25,34.4,70900.0
2015-02-17 12:00:00,34.4,34.47,34.36,34.47,41200.0,34.4,34.47,34.36,34.47,41200.0
2015-02-17 12:30:00,34.45,34.48,34.43,34.47,19700.0,34.45,34.48,34.43,34.47,19700.0
2015-02-17 13:00:00,34.47,34.55,34.47,34.5,22600.0,34.47,34.55,34.47,34.5,22600.0
2015-02-17 13:30:00,34.51,34.58,34.49,34.52,36000.0,34.51,34.58,34.49,34.52,36000.0
2015-02-17 14:00:00,34.53,34.58,34.52,34.55,48600.0,34.53,34.58,34.52,34.55,48600.0
2015-02-17 14:30:00,34.55,34.59,34.53,34.53,48900.0,34.55,34.59,34.53,34.53,48900.0
2015-02-17 15:00:00,34.52,34.56,34.49,34.53,50000.0,34.52,34.56,34.49,34.53,50000.0
2015-02-17 15:30:00,34.53,34.63,34.48,34.63,120800.0,34.53,34.63,34.48,34.63,120800.0
2015-02-18 09:30:00,34.62,34.8,34.57,34.71,36600.0,34.62,34.8,34.57,34.71,36600.0
2015-02-18 10:00:00,34.75,34.85,34.74,34.83,28100.0,34.75,34.85,34.74,34.83,28100.0
2015-02-18 10:30:00,34.84,34.92,34.83,34.91,59200.0,34.84,34.92,34.83,34.91,59200.0
2015-02-18 11:00:00,34.91,35.01,34.9,35.0,38700.0,34.91,35.01,34.9,35.0,38700.0
2015-02-18 11:30:00,35.01,35.12,35.01,35.07,37900.0,35.01,35.12,35.01,35.07,37900.0
2015-02-18 12:00:00,35.07,35.12,34.89,34.89,29700.0,35.07,35.12,34.89,34.89,29700.0
2015-02-18 12:30:00,34.89,34.91,34.82,34.84,24000.0,34.89,34.91,34.82,34.84,24000.0
2015-02-18 13:00:00,34.86,34.87,34.79,34.8,20300.0,34.86,34.87,34.79,34.8,20300.0
2015-02-18 13:30:00,34.8,34.83,34.68,34.68,17700.0,34.8,34.83,34.68,34.68,17700.0
2015-02-18 14:00:00,34.7,34.82,34.63,34.67,14000.0,34.7,34.82,34.63,34.67,14000.0
2015-02-18 14:30:00,34.67,34.78,34.65,34.75,15100.0,34.67,34.78,34.65,34.75,15100.0
2015-02-18 15:00:00,34.76,34.84,34.75,34.82,28300.0,34.76,34.84,34.75,34.82,28300.0
2015-02-18 15:30:00,34.8,34.8,34.68,34.78,77200.0,34.8,34.8,34.68,34.78,77200.0
2015-02-19 09:30:00,34.41,34.52,34.31,34.41,30300.0,34.41,34.52,34.31,34.41,30300.0
2015-02-19 10:00:00,34.43,34.62,34.36,34.58,19800.0,34.43,34.62,34.36,34.58,19800.0
2015-02-19 10:30:00,34.6,34.61,34.49,34.51,147500.0,34.6,34.61,34.49,34.51,147500.0
2015-02-19 11:00:00,34.52,34.65,34.52,34.65,35300.0,34.52,34.65,34.52,34.65,35300.0
2015-02-19 11:30:00,34.65,34.66,34.59,34.61,26000.0,34.65,34.66,34.59,34.61,26000.0
2015-02-19 12:00:00,34.62,34.66,34.59,34.63,39400.0,34.62,34.66,34.59,34.63,39400.0
2015-02-19 12:30:00,34.63,34.65,34.57,34.57,16300.0,34.63,34.65,34.57,34.57,16300.0
2015-02-19 13:00:00,34.59,34.61,34.55,34.55,14000.0,34.59,34.61,34.55,34.55,14000.0
2015-02-19 13:30:00,34.55,34.61,34.55,34.56,14400.0,34.55,34.61,34.55,34.56,14400.0
2015-02-19 14:00:00,34.56,34.59,34.51,34.54,31700.0,34.56,34.59,34.51,34.54,31700.0
2015-02-19 14:30:00,34.52,34.64,34.52,34.62,106600.0,34.52,34.64,34.52,34.62,106600.0
2015-02-19 15:00:00,34.62,34.78,34.6,34.77,92900.0,34.62,34.78,34.6,34.77,92900.0
2015-02-19 15:30:00,34.77,34.81,34.7,34.79,223700.0,34.77,34.81,34.7,34.79,223700.0
2015-02-20 09:30:00,34.82,34.97,34.53,34.59,59700.0,34.82,34.97,34.53,34.59,59700.0
2015-02-20 10:00:00,34.56,34.65,34.5,34.56,40100.0,34.56,34.65,34.5,34.56,40100.0
2015-02-20 10:30:00,34.57,34.7,34.56,34.65,102100.0,34.57,34.7,34.56,34.65,102100.0
2015-02-20 11:00:00,34.67,34.7,34.61,34.69,18100.0,34.67,34.7,34.61,34.69,18100.0
2015-02-20 11:30:00,34.7,34.71,34.66,34.7,11200.0,34.7,34.71,34.66,34.7,11200.0
2015-02-20 12:00:00,34.7,34.71,34.66,34.7,20400.0,34.7,34.71,34.66,34.7,20400.0
2015-02-20 12:30:00,34.68,34.73,34.66,34.7,18500.0,34.68,34.73,34.66,34.7,18500.0
2015-02-20 13:00:00,34.72,34.75,34.7,34.7,20500.0,34.72,34.75,34.7,34.7,20500.0
2015-02-20 13:30:00,34.72,34.75,34.71,34.74,27800.0,34.72,34.75,34.71,34.74,27800.0
2015-02-20 14:00:00,34.74,34.78,34.73,34.75,16700.0,34.74,34.78,34.73,34.75,16700.0
2015-02-20 14:30:00,34.76,34.83,34.75,34.81,13800.0,34.76,34.83,34.75,34.81,13800.0
2015-02-20 15:00:00,34.82,34.94,34.81,34.92,54700.0,34.82,34.94,34.81,34.92,54700.0
2015-02-20 15:30:00,34.94,34.98,34.87,34.94,80300.0,34.94,34.98,34.87,34.94,80300.0
2015-02-23 09:30:00,34.94,34.95,34.45,34.53,16100.0,34.94,34.95,34.45,34.53,16100.0
2015-02-23 10:00:00,34.53,34.62,34.44,34.52,18400.0,34.53,34.62,34.44,34.52,18400.0
2015-02-23 10:30:00,34.53,34.55,34.47,34.5,14400.0,34.53,34.55,34.47,34.5,14400.0
2015-02-23 11:00:00,34.5,34.56,34.48,34.5,35700.0,34.5,34.56,34.48,34.5,35700.0
2015-02-23 11:30:00,34.49,34.52,34.47,34.5,17800.0,34.49,34.52,34.47,34.5,17800.0
2015-02-23 12:00:00,34.5,34.57,34.47,34.54,39600.0,34.5,34.57,34.47,34.54,39600.0
2015-02-23 12:30:00,34.52,34.52,34.45,34.49,14500.0,34.52,34.52,34.45,34.49,14500.0
2015-02-23 13:00:00,34.5,34.51,34.44,34.48,26500.0,34.5,34.51,34.44,34.48,26500.0
2015-02-23 13:30:00,34.48,34.5,34.44,34.45,16700.0,34.48,34.5,34.44,34.45,16700.0
2015-02-23 14:00:00,34.45,34.45,34.28,34.32,54600.0,34.45,34.45,34.28,34.32,54600.0
2015-02-23 14:30:00,34.32,34.32,34.24,34.25,30400.0,34.32,34.32,34.24,34.25,30400.0
2015-02-23 15:00:00,34.26,34.26,34.17,34.2,57700.0,34.26,34.26,34.17,34.2,57700.0
2015-02-23 15:30:00,34.2,34.34,34.2,34.33,108200.0,34.2,34.34,34.2,34.33,108200.0
2015-02-24 09:30:00,34.03,34.19,33.92,33.96,124400.0,34.03,34.19,33.92,33.96,124400.0
2015-02-24 10:00:00,33.96,34.02,33.9,33.94,163300.0,33.96,34.02,33.9,33.94,163300.0
2015-02-24 10:30:00,33.93,33.94,33.85,33.9,46100.0,33.93,33.94,33.85,33.9,46100.0
2015-02-24 11:00:00,33.89,33.93,33.85,33.87,162000.0,33.89,33.93,33.85,33.87,162000.0
2015-02-24 11:30:00,33.89,34.04,33.89,34.04,50800.0,33.89,34.04,33.89,34.04,50800.0
2015-02-24 12:00:00,34.03,34.18,34.02,34.1,54500.0,34.03,34.18,34.02,34.1,54500.0
2015-02-24 12:30:00,34.1,34.12,34.02,34.03,32500.0,34.1,34.12,34.02,34.03,32500.0
2015-02-24 13:00:00,34.04,34.2,34.03,34.19,64700.0,34.04,34.2,34.03,34.19,64700.0
2015-02-24 13:30:00,34.2,34.29,34.19,34.27,79000.0,34.2,34.29,34.19,34.27,79000.0
2015-02-24 14:00:00,34.28,34.46,34.27,34.42,83600.0,34.28,34.46,34.27,34.42,83600.0
2015-02-24 14:30:00,34.42,34.53,34.41,34.52,42800.0,34.42,34.53,34.41,34.52,42800.0
2015-02-24 15:00:00,34.52,34.63,34.45,34.47,127600.0,34.52,34.63,34.45,34.47,127600.0
2015-02-24 15:30:00,34.47,34.51,34.4,34.45,114700.0,34.47,34.51,34.4,34.45,114700.0
2015-02-25 09:30:00,34.53,34.53,34.3,34.38,51600.0,34.53,34.53,34.3,34.38,51600.0
2015-02-25 10:00:00,34.38,34.43,34.17,34.18,84600.0,34.38,34.43,34.17,34.18,84600.0
2015-02-25 10:30:00,34.18,34.3,34.12,34.26,43500.0,34.18,34.3,34.12,34.26,43500.0
2015-02-25 11:00:00,34.28,34.4,34.26,34.35,51600.0,34.28,34.4,34.26,34.35,51600.0
2015-02-25 11:30:00,34.34,34.49,34.34,34.48,28800.0,34.34,34.49,34.34,34.48,28800.0
2015-02-25 12:00:00,34.48,34.51,34.35,34.35,28600.0,34.48,34.51,34.35,34.35,28600.0
2015-02-25 12:30:00,34.37,34.37,34.23,34.27,26900.0,34.37,34.37,34.23,34.27,26900.0
2015-02-25 13:00:00,34.27,34.33,34.23,34.25,34300.0,34.27,34.33,34.23,34.25,34300.0
2015-02-25 13:30:00,34.25,34.31,34.23,34.23,25500.0,34.25,34.31,34.23,34.23,25500.0
2015-02-25 14:00:00,34.24,34.44,34.23,34.4,49600.0,34.24,34.44,34.23,34.4,49600.0
2015-02-25 14:30:00,34.39,34.39,34.19,34.21,32400.0,34.39,34.39,34.19,34.21,32400.0
2015-02-25 15:00:00,34.21,34.21,34.04,34.06,81300.0,34.21,34.21,34.04,34.06,81300.0
2015-02-25 15:30:00,34.06,34.21,34.06,34.16,119400.0,34.06,34.21,34.06,34.16,119400.0
2015-02-26 09:30:00,34.9,35.11,34.71,34.99,341000.0,34.9,35.11,34.71,34.99,341000.0
2015-02-26 10:00:00,34.96,35.12,34.91,35.02,292600.0,34.96,35.12,34.91,35.02,292600.0
2015-02-26 10:30:00,35.01,35.04,34.86,34.98,100600.0,35.01,35.04,34.86,34.98,100600.0
2015-02-26 11:00:00,34.96,35.05,34.93,34.99,61700.0,34.96,35.05,34.93,34.99,61700.0
2015-02-26 11:30:00,35.0,35.15,34.96,35.14,51200.0,35.0,35.15,34.96,35.14,51200.0
2015-02-26 12:00:00,35.13,35.16,35.01,35.09,41000.0,35.13,35.16,35.01,35.09,41000.0
2015-02-26 12:30:00,35.08,35.3,35.01,35.29,75800.0,35.08,35.3,35.01,35.29,75800.0
2015-02-26 13:00:00,35.29,35.29,35.13,35.16,36900.0,35.29,35.29,35.13,35.16,36900.0
2015-02-26 13:30:00,35.16,35.16,34.99,35.05,136500.0,35.16,35.16,34.99,35.05,136500.0
2015-02-26 14:00:00,35.04,35.09,34.8,34.81,67600.0,35.04,35.09,34.8,34.81,67600.0
2015-02-26 14:30:00,34.8,34.82,34.7,34.72,32400.0,34.8,34.82,34.7,34.72,32400.0
2015-02-26 15:00:00,34.71,34.71,34.6,34.64,59400.0,34.71,34.71,34.6,34.64,59400.0
2015-02-26 15:30:00,34.65,34.74,34.6,34.66,134400.0,34.65,34.74,34.6,34.66,134400.0
2015-02-27 09:30:00,34.65,34.88,34.5,34.8,194300.0,34.65,34.88,34.5,34.8,194300.0
2015-02-27 10:00:00,34.8,35.0,34.78,34.97,58700.0,34.8,35.0,34.78,34.97,58700.0
2015-02-27 10:30:00,34.99,35.0,34.84,34.87,29400.0,34.99,35.0,34.84,34.87,29400.0
2015-02-27 11:00:00,34.88,34.98,34.83,34.86,19700.0,34.88,34.98,34.83,34.86,19700.0
2015-02-27 11:30:00,34.87,34.92,34.81,34.87,27300.0,34.87,34.92,34.81,34.87,27300.0
2015-02-27 12:00:00,34.86,34.99,34.84,34.97,67400.0,34.86,34.99,34.84,34.97,67400.0
2015-02-27 12:30:00,34.99,35.05,34.96,35.05,44300.0,34.99,35.05,34.96,35.05,44300.0
2015-02-27 13:00:00,35.06,35.09,35.0,35.01,42500.0,35.06,35.09,35.0,35.01,42500.0
2015-02-27 13:30:00,35.0,35.05,34.92,34.94,50800.0,35.0,35.05,34.92,34.94,50800.0
2015-02-27 14:00:00,34.94,34.95,34.84,34.95,44300.0,34.94,34.95,34.84,34.95,44300.0
2015-02-27 14:30:00,34.95,35.02,34.92,34.94,118900.0,34.95,35.02,34.92,34.94,118900.0
2015-02-27 15:00:00,34.93,34.94,34.71,34.73,41900.0,34.93,34.94,34.71,34.73,41900.0
2015-02-27 15:30:00,34.72,34.74,34.65,34.65,134200.0,34.72,34.74,34.65,34.65,134200.0
2015-03-02 09:30:00,34.75,35.08,34.48,34.65,133500.0,34.75,35.08,34.48,34.65,133500.0
2015-03-02 10:00:00,34.63,34.68,34.53,34.55,48700.0,34.63,34.68,34.53,34.55,48700.0
2015-03-02 10:30:00,34.57,34.58,34.42,34.5,18800.0,34.57,34.58,34.42,34.5,18800.0
2015-03-02 11:00:00,34.5,34.51,34.42,34.47,54800.0,34.5,34.51,34.42,34.47,54800.0
2015-03-02 11:30:00,34.47,34.6,34.44,34.5,30900.0,34.47,34.6,34.44,34.5,30900.0
2015-03-02 12:00:00,34.5,34.52,34.34,34.36,22900.0,34.5,34.52,34.34,34.36,22900.0
2015-03-02 12:30:00,34.36,34.4,34.32,34.35,22900.0,34.36,34.4,34.32,34.35,22900.0
2015-03-02 13:00:00,34.34,34.35,34.26,34.28,21000.0,34.34,34.35,34.26,34.28,21000.0
2015-03-02 13:30:00,34.28,34.36,34.27,34.31,17800.0,34.28,34.36,34.27,34.31,17800.0
2015-03-02 14:00:00,34.32,34.33,34.28,34.29,26800.0,34.32,34.33,34.28,34.29,26800.0
2015-03-02 14:30:00,34.29,34.31,34.26,34.3,29200.0,34.29,34.31,34.26,34.3,29200.0
2015-03-02 15:00:00,34.3,34.46,34.26,34.46,58000.0,34.3,34.46,34.26,34.46,58000.0
2015-03-02 15:30:00,34.45,34.55,34.43,34.51,165900.0,34.45,34.55,34.43,34.51,165900.0
2015-03-03 09:30:00,34.41,34.41,34.01,34.04,79500.0,34.41,34.41,34.01,34.04,79500.0
2015-03-03 10:00:00,34.02,34.02,33.89,33.94,59100.0,34.02,34.02,33.89,33.94,59100.0
2015-03-03 10:30:00,33.93,34.05,33.86,33.89,39700.0,33.93,34.05,33.86,33.89,39700.0
2015-03-03 11:00:00,33.86,33.92,33.83,33.91,34900.0,33.86,33.92,33.83,33.91,34900.0
2015-03-03 11:30:00,33.91,33.94,33.78,33.82,64100.0,33.91,33.94,33.78,33.82,64100.0
2015-03-03 12:00:00,33.81,33.82,33.74,33.77,39400.0,33.81,33.82,33.74,33.77,39400.0
2015-03-03 12:30:00,33.78,33.88,33.77,33.85,24000.0,33.78,33.88,33.77,33.85,24000.0
2015-03-03 13:00:00,33.86,33.88,33.77,33.86,37200.0,33.86,33.88,33.77,33.86,37200.0
2015-03-03 13:30:00,33.86,33.9,33.84,33.88,39100.0,33.86,33.9,33.84,33.88,39100.0
2015-03-03 14:00:00,33.87,33.9,33.84,33.9,33400.0,33.87,33.9,33.84,33.9,33400.0
2015-03-03 14:30:00,33.9,33.9,33.84,33.86,34300.0,33.9,33.9,33.84,33.86,34300.0
2015-03-03 15:00:00,33.85,33.87,33.84,33.84,77800.0,33.85,33.87,33.84,33.84,77800.0
2015-03-03 15:30:00,33.85,33.88,33.8,33.85,167100.0,33.85,33.88,33.8,33.85,167100.0
2015-03-04 09:30:00,33.68,33.73,33.39,33.47,58300.0,33.68,33.73,33.39,33.47,58300.0
2015-03-04 10:00:00,33.47,33.57,33.42,33.49,23600.0,33.47,33.57,33.42,33.49,23600.0
2015-03-04 10:30:00,33.5,33.6,33.42,33.59,53100.0,33.5,33.6,33.42,33.59,53100.0
2015-03-04 11:00:00,33.59,33.69,33.55,33.67,19700.0,33.59,33.69,33.55,33.67,19700.0
2015-03-04 11:30:00,33.66,33.67,33.61,33.62,25000.0,33.66,33.67,33.61,33.62,25000.0
2015-03-04 12:00:00,33.62,33.74,33.61,33.73,33200.0,33.62,33.74,33.61,33.73,33200.0
2015-03-04 12:30:00,33.73,33.75,33.72,33.72,25000.0,33.73,33.75,33.72,33.72,25000.0
2015-03-04 13:00:00,33.72,33.81,33.7,33.79,35100.0,33.72,33.81,33.7,33.79,35100.0
2015-03-04 13:30:00,33.79,33.79,33.6,33.61,24500.0,33.79,33.79,33.6,33.61,24500.0
2015-03-04 14:00:00,33.61,33.7,33.58,33.69,49400.0,33.61,33.7,33.58,33.69,49400.0
2015-03-04 14:30:00,33.69,33.7,33.64,33.68,19000.0,33.69,33.7,33.64,33.68,19000.0
2015-03-04 15:00:00,33.68,33.75,33.65,33.74,118700.0,33.68,33.75,33.65,33.74,118700.0
2015-03-04 15:30:00,33.74,33.75,33.6,33.63,79900.0,33.74,33.75,33.6,33.63,79900.0
2015-03-05 09:30:00,33.74,33.79,33.32,33.61,103900.0,33.74,33.79,33.32,33.61,103900.0
2015-03-05 10:00:00,33.6,33.69,33.6,33.69,65900.0,33.6,33.69,33.6,33.69,65900.0
2015-03-05 10:30:00,33.7,33.79,33.66,33.79,74400.0,33.7,33.79,33.66,33.79,74400.0
2015-03-05 11:00:00,33.79,33.91,33.79,33.87,48200.0,33.79,33.91,33.79,33.87,48200.0
2015-03-05 11:30:00,33.87,33.94,33.87,33.93,25400.0,33.87,33.94,33.87,33.93,25400.0
2015-03-05 12:00:00,33.93,33.93,33.85,33.87,13800.0,33.93,33.93,33.85,33.87,13800.0
2015-03-05 12:30:00,33.88,33.94,33.82,33.87,41200.0,33.88,33.94,33.82,33.87,41200.0
2015-03-05 13:00:00,33.87,33.97,33.87,33.95,26900.0,33.87,33.97,33.87,33.95,26900.0
2015-03-05 13:30:00,33.95,33.97,33.93,33.94,21800.0,33.95,33.97,33.93,33.94,21800.0
2015-03-05 14:00:00,33.94,34.01,33.93,34.0,23500.0,33.94,34.01,33.93,34.0,23500.0
2015-03-05 14:30:00,33.99,34.0,33.92,33.95,46700.0,33.99,34.0,33.92,33.95,46700.0
2015-03-05 15:00:00,33.95,34.02,33.92,34.02,25200.0,33.95,34.02,33.92,34.02,25200.0
2015-03-05 15:30:00,34.01,34.08,33.97,33.99,111100.0,34.01,34.08,33.97,33.99,111100.0
2015-03-06 09:30:00,33.88,34.0,33.66,33.68,19700.0,33.88,34.0,33.66,33.68,19700.0
2015-03-06 10:00:00,33.68,33.72,33.59,33.67,10300.0,33.68,33.72,33.59,33.67,10300.0
2015-03-06 10:30:00,33.69,33.72,33.63,33.7,11000.0,33.69,33.72,33.63,33.7,11000.0
2015-03-06 11:00:00,33.67,33.67,33.45,33.51,50600.0,33.67,33.67,33.45,33.51,50600.0
2015-03-06 11:30:00,33.48,33.49,33.38,33.44,49100.0,33.48,33.49,33.38,33.44,49100.0
2015-03-06 12:00:00,33.44,33.48,33.35,33.36,10900.0,33.44,33.48,33.35,33.36,10900.0
2015-03-06 12:30:00,33.39,33.52,33.38,33.45,40200.0,33.39,33.52,33.38,33.45,40200.0
2015-03-06 13:00:00,33.48,33.52,33.41,33.43,15800.0,33.48,33.52,33.41,33.43,15800.0
2015-03-06 13:30:00,33.43,33.46,33.37,33.4,14300.0,33.43,33.46,33.37,33.4,14300.0
2015-03-06 14:00:00,33.42,33.54,33.41,33.51,22600.0,33.42,33.54,33.41,33.51,22600.0
2015-03-06 14:30:00,33.52,33.54,33.45,33.46,19100.0,33.52,33.54,33.45,33.46,19100.0
2015-03-06 15:00:00,33.45,33.55,33.43,33.49,33700.0,33.45,33.55,33.43,33.49,33700.0
2015-03-06 15:30:00,33.5,33.53,33.4,33.53,78300.0,33.5,33.53,33.4,33.53,78300.0
2015-03-09 09:30:00,33.65,33.81,33.5,33.8,35400.0,33.65,33.81,33.5,33.8,35400.0
2015-03-09 10:00:00,33.79,33.92,33.75,33.8,46000.0,33.79,33.92,33.75,33.8,46000.0
2015-03-09 10:30:00,33.8,33.82,33.7,33.73,17800.0,33.8,33.82,33.7,33.73,17800.0
2015-03-09 11:00:00,33.7,33.8,33.69,33.8,11500.0,33.7,33.8,33.69,33.8,11500.0
2015-03-09 11:30:00,33.8,33.9,33.79,33.84,12700.0,33.8,33.9,33.79,33.84,12700.0
2015-03-09 12:00:00,33.83,33.83,33.65,33.7,70900.0,33.83,33.83,33.65,33.7,70900.0
2015-03-09 12:30:00,33.7,33.7,33.59,33.62,78100.0,33.7,33.7,33.59,33.62,78100.0
2015-03-09 13:00:00,33.61,33.7,33.6,33.7,66700.0,33.61,33.7,33.6,33.7,66700.0
2015-03-09 13:30:00,33.7,33.72,33.66,33.66,10600.0,33.7,33.72,33.66,33.66,10600.0
2015-03-09 14:00:00,33.66,33.71,33.65,33.7,15400.0,33.66,33.71,33.65,33.7,15400.0
2015-03-09 14:30:00,33.7,33.71,33.66,33.68,9800.0,33.7,33.71,33.66,33.68,9800.0
2015-03-09 15:00:00,33.7,33.71,33.6,33.64,18100.0,33.7,33.71,33.6,33.64,18100.0
2015-03-09 15:30:00,33.64,33.74,33.61,33.68,191500.0,33.64,33.74,33.61,33.68,191500.0
2015-03-10 09:30:00,33.48,33.48,32.97,33.04,30000.0,33.48,33.48,32.97,33.04,30000.0
2015-03-10 10:00:00,33.04,33.06,32.9,32.96,25900.0,33.04,33.06,32.9,32.96,25900.0
2015-03-10 10:30:00,32.98,33.22,32.95,33.21,148500.0,32.98,33.22,32.95,33.21,148500.0
2015-03-10 11:00:00,33.21,33.3,33.19,33.25,41700.0,33.21,33.3,33.19,33.25,41700.0
2015-03-10 11:30:00,33.24,33.25,32.95,32.95,69300.0,33.24,33.25,32.95,32.95,69300.0
2015-03-10 12:00:00,32.95,33.1,32.94,33.02,18000.0,32.95,33.1,32.94,33.02,18000.0
2015-03-10 12:30:00,33.01,33.1,33.0,33.06,20100.0,33.01,33.1,33.0,33.06,20100.0
2015-03-10 13:00:00,33.05,33.09,33.02,33.02,13900.0,33.05,33.09,33.02,33.02,13900.0
2015-03-10 13:30:00,33.01,33.1,33.0,33.02,37400.0,33.01,33.1,33.0,33.02,37400.0
2015-03-10 14:00:00,33.03,33.04,32.97,32.99,40800.0,33.03,33.04,32.97,32.99,40800.0
2015-03-10 14:30:00,33.0,33.08,32.99,33.03,53300.0,33.0,33.08,32.99,33.03,53300.0
2015-03-10 15:00:00,33.03,33.06,32.97,32.98,41000.0,33.03,33.06,32.97,32.98,41000.0
2015-03-10 15:30:00,32.97,33.0,32.87,32.88,94700.0,32.97,33.0,32.87,32.88,94700.0
2015-03-11 09:30:00,33.01,33.07,32.79,32.88,19400.0,33.01,33.07,32.79,32.88,19400.0
2015-03-11 10:00:00,32.88,32.9,32.67,32.67,45100.0,32.88,32.9,32.67,32.67,45100.0
2015-03-11 10:30:00,32.68,32.69,32.53,32.55,15300.0,32.68,32.69,32.53,32.55,15300.0
2015-03-11 11:00:00,32.55,32.69,32.55,32.69,38000.0,32.55,32.69,32.55,32.69,38000.0
2015-03-11 11:30:00,32.69,32.76,32.65,32.69,17800.0,32.69,32.76,32.65,32.69,17800.0
2015-03-11 12:00:00,32.69,32.72,32.64,32.65,24800.0,32.69,32.72,32.64,32.65,24800.0
2015-03-11 12:30:00,32.65,32.74,32.64,32.65,15700.0,32.65,32.74,32.64,32.65,15700.0
2015-03-11 13:00:00,32.69,32.72,32.66,32.69,15900.0,32.69,32.72,32.66,32.69,15900.0
2015-03-11 13:30:00,32.7,32.71,32.6,32.64,15300.0,32.7,32.71,32.6,32.64,15300.0
2015-03-11 14:00:00,32.64,32.75,32.59,32.73,31900.0,32.64,32.75,32.59,32.73,31900.0
2015-03-11 14:30:00,32.73,32.84,32.68,32.84,21200.0,32.73,32.84,32.68,32.84,21200.0
2015-03-11 15:00:00,32.84,32.86,32.74,32.74,47000.0,32.84,32.86,32.74,32.74,47000.0
2015-03-11 15:30:00,32.73,32.86,32.68,32.83,110300.0,32.73,32.86,32.68,32.83,110300.0
2015-03-12 09:30:00,32.95,33.07,32.81,32.81,35000.0,32.95,33.07,32.81,32.81,35000.0
2015-03-12 10:00:00,32.81,33.06,32.81,33.01,83900.0,32.81,33.06,32.81,33.01,83900.0
2015-03-12 10:30:00,33.01,33.04,32.96,33.0,26700.0,33.01,33.04,32.96,33.0,26700.0
2015-03-12 11:00:00,33.0,33.07,33.0,33.07,22100.0,33.0,33.07,33.0,33.07,22100.0
2015-03-12 11:30:00,33.07,33.08,32.98,32.98,27000.0,33.07,33.08,32.98,32.98,27000.0
2015-03-12 12:00:00,32.99,33.03,32.98,33.01,18900.0,32.99,33.03,32.98,33.01,18900.0
2015-03-12 12:30:00,33.01,33.01,32.99,32.99,15600.0,33.01,33.01,32.99,32.99,15600.0
2015-03-12 13:00:00,32.99,33.0,32.85,32.89,50700.0,32.99,33.0,32.85,32.89,50700.0
2015-03-12 13:30:00,32.9,32.94,32.87,32.89,28600.0,32.9,32.94,32.87,32.89,28600.0
2015-03-12 14:00:00,32.88,32.89,32.85,32.87,6000.0,32.88,32.89,32.85,32.87,6000.0
2015-03-12 14:30:00,32.86,32.86,32.73,32.78,43800.0,32.86,32.86,32.73,32.78,43800.0
2015-03-12 15:00:00,32.81,32.93,32.78,32.91,24600.0,32.81,32.93,32.78,32.91,24600.0
2015-03-12 15:30:00,32.9,32.93,32.85,32.86,83600.0,32.9,32.93,32.85,32.86,83600.0
2015-03-13 09:30:00,32.67,32.98,32.5,32.51,41200.0,32.67,32.98,32.5,32.51,41200.0
2015-03-13 10:00:00,32.51,32.61,32.46,32.5,24500.0,32.51,32.61,32.46,32.5,24500.0
2015-03-13 10:30:00,32.49,32.52,32.31,32.31,28400.0,32.49,32.52,32.31,32.31,28400.0
2015-03-13 11:00:00,32.3,32.39,32.26,32.26,45200.0,32.3,32.39,32.26,32.26,45200.0
2015-03-13 11:30:00,32.27,32.28,32.21,32.21,118600.0,32.27,32.28,32.21,32.21,118600.0
2015-03-13 12:00:00,32.21,32.36,32.18,32.35,89900.0,32.21,32.36,32.18,32.35,89900.0
2015-03-13 12:30:00,32.35,32.46,32.35,32.45,43800.0,32.35,32.46,32.35,32.45,43800.0
2015-03-13 13:00:00,32.45,32.47,32.4,32.41,55100.0,32.45,32.47,32.4,32.41,55100.0
2015-03-13 13:30:00,32.41,32.57,32.39,32.52,126000.0,32.41,32.57,32.39,32.52,126000.0
2015-03-13 14:00:00,32.51,32.64,32.5,32.56,52600.0,32.51,32.64,32.5,32.56,52600.0
2015-03-13 14:30:00,32.57,32.78,32.57,32.78,191100.0,32.57,32.78,32.57,32.78,191100.0
2015-03-13 15:00:00,32.77,32.83,32.74,32.83,54900.0,32.77,32.83,32.74,32.83,54900.0
2015-03-13 15:30:00,32.83,33.04,32.81,33.0,269200.0,32.83,33.04,32.81,33.0,269200.0
2015-03-16 09:30:00,33.22,33.51,33.03,33.49,41500.0,33.22,33.51,33.03,33.49,41500.0
2015-03-16 10:00:00,33.48,33.56,33.39,33.52,101700.0,33.48,33.56,33.39,33.52,101700.0
2015-03-16 10:30:00,33.52,33.6,33.48,33.56,53400.0,33.52,33.6,33.48,33.56,53400.0
2015-03-16 11:00:00,33.59,33.83,33.59,33.76,82300.0,33.59,33.83,33.59,33.76,82300.0
2015-03-16 11:30:00,33.77,33.79,33.7,33.78,59400.0,33.77,33.79,33.7,33.78,59400.0
2015-03-16 12:00:00,33.75,33.79,33.7,33.76,50500.0,33.75,33.79,33.7,33.76,50500.0
2015-03-16 12:30:00,33.77,34.03,33.76,34.0,191400.0,33.77,34.03,33.76,34.0,191400.0
2015-03-16 13:00:00,34.0,34.04,34.0,34.01,47600.0,34.0,34.04,34.0,34.01,47600.0
2015-03-16 13:30:00,34.01,34.11,34.0,34.05,44700.0,34.01,34.11,34.0,34.05,44700.0
2015-03-16 14:00:00,34.05,34.06,33.94,33.94,46000.0,34.05,34.06,33.94,33.94,46000.0
2015-03-16 14:30:00,33.95,34.06,33.94,34.06,62900.0,33.95,34.06,33.94,34.06,62900.0
2015-03-16 15:00:00,34.06,34.1,34.05,34.1,54800.0,34.06,34.1,34.05,34.1,54800.0
2015-03-16 15:30:00,34.1,34.14,34.04,34.04,191000.0,34.1,34.14,34.04,34.04,191000.0
2015-03-17 09:30:00,33.94,33.94,33.72,33.87,60700.0,33.94,33.94,33.72,33.87,60700.0
2015-03-17 10:00:00,33.85,34.02,33.8,33.99,65000.0,33.85,34.02,33.8,33.99,65000.0
2015-03-17 10:30:00,33.99,34.03,33.95,33.97,36100.0,33.99,34.03,33.95,33.97,36100.0
2015-03-17 11:00:00,33.96,34.04,33.9,33.92,39100.0,33.96,34.04,33.9,33.92,39100.0
2015-03-17 11:30:00,33.93,34.05,33.92,34.03,93500.0,33.93,34.05,33.92,34.03,93500.0
2015-03-17 12:00:00,34.02,34.2,34.0,34.08,53600.0,34.02,34.2,34.0,34.08,53600.0
2015-03-17 12:30:00,34.07,34.21,34.05,34.18,35800.0,34.07,34.21,34.05,34.18,35800.0
2015-03-17 13:00:00,34.18,34.28,34.15,34.25,36900.0,34.18,34.28,34.15,34.25,36900.0
2015-03-17 13:30:00,34.25,34.31,34.17,34.29,59100.0,34.25,34.31,34.17,34.29,59100.0
2015-03-17 14:00:00,34.27,34.36,34.21,34.21,55600.0,34.27,34.36,34.21,34.21,55600.0
2015-03-17 14:30:00,34.21,34.35,34.17,34.35,57200.0,34.21,34.35,34.17,34.35,57200.0
2015-03-17 15:00:00,34.35,34.46,34.34,34.38,110200.0,34.35,34.46,34.34,34.38,110200.0
2015-03-17 15:30:00,34.38,34.39,34.32,34.38,241500.0,34.38,34.39,34.32,34.38,241500.0
2015-03-18 09:30:00,34.35,34.65,34.16,34.65,58700.0,34.35,34.65,34.16,34.65,58700.0
2015-03-18 10:00:00,34.64,34.7,34.59,34.67,43300.0,34.64,34.7,34.59,34.67,43300.0
2015-03-18 10:30:00,34.68,34.86,34.64,34.82,84300.0,34.68,34.86,34.64,34.82,84300.0
2015-03-18 11:00:00,34.83,34.86,34.75,34.83,49800.0,34.83,34.86,34.75,34.83,49800.0
2015-03-18 11:30:00,34.83,34.96,34.83,34.92,37900.0,34.83,34.96,34.83,34.92,37900.0
2015-03-18 12:00:00,34.92,35.06,34.9,35.05,40200.0,34.92,35.06,34.9,35.05,40200.0
2015-03-18 12:30:00,35.05,35.29,35.05,35.27,91200.0,35.05,35.29,35.05,35.27,91200.0
2015-03-18 13:00:00,35.26,35.29,35.21,35.26,76800.0,35.26,35.29,35.21,35.26,76800.0
2015-03-18 13:30:00,35.25,35.37,35.24,35.37,94700.0,35.25,35.37,35.24,35.37,94700.0
2015-03-18 14:00:00,35.35,35.67,35.34,35.67,174200.0,35.35,35.67,35.34,35.67,174200.0
2015-03-18 14:30:00,35.68,36.17,35.66,36.12,224600.0,35.68,36.17,35.66,36.12,224600.0
2015-03-18 15:00:00,36.12,36.5,36.1,36.39,236800.0,36.12,36.5,36.1,36.39,236800.0
2015-03-18 15:30:00,36.39,36.47,36.08,36.16,548400.0,36.39,36.47,36.08,36.16,548400.0
2015-03-19 09:30:00,36.01,36.04,35.72,35.99,202400.0,36.01,36.04,35.72,35.99,202400.0
2015-03-19 10:00:00,35.97,36.14,35.87,36.12,123700.0,35.97,36.14,35.87,36.12,123700.0
2015-03-19 10:30:00,36.13,36.55,36.12,36.5,119800.0,36.13,36.55,36.12,36.5,119800.0
2015-03-19 11:00:00,36.49,36.49,36.24,36.39,76700.0,36.49,36.49,36.24,36.39,76700.0
2015-03-19 11:30:00,36.4,36.42,36.22,36.22,244400.0,36.4,36.42,36.22,36.22,244400.0
2015-03-19 12:00:00,36.22,36.29,36.2,36.21,74600.0,36.22,36.29,36.2,36.21,74600.0
2015-03-19 12:30:00,36.22,36.22,35.92,35.92,98600.0,36.22,36.22,35.92,35.92,98600.0
2015-03-19 13:00:00,35.91,36.1,35.89,36.1,53100.0,35.91,36.1,35.89,36.1,53100.0
2015-03-19 13:30:00,36.1,36.12,36.01,36.11,126700.0,36.1,36.12,36.01,36.11,126700.0
2015-03-19 14:00:00,36.12,36.2,36.07,36.08,33500.0,36.12,36.2,36.07,36.08,33500.0
2015-03-19 14:30:00,36.09,36.3,36.09,36.3,53400.0,36.09,36.3,36.09,36.3,53400.0
2015-03-19 15:00:00,36.3,36.3,36.06,36.08,69700.0,36.3,36.3,36.06,36.08,69700.0
2015-03-19 15:30:00,36.07,36.11,36.02,36.11,242000.0,36.07,36.11,36.02,36.11,242000.0
2015-03-20 09:30:00,36.29,36.41,36.05,36.29,143300.0,36.29,36.41,36.05,36.29,143300.0
2015-03-20 10:00:00,36.3,36.46,36.3,36.46,84200.0,36.3,36.46,36.3,36.46,84200.0
2015-03-20 10:30:00,36.46,36.54,36.44,36.53,36400.0,36.46,36.54,36.44,36.53,36400.0
2015-03-20 11:00:00,36.52,36.8,36.5,36.8,71200.0,36.52,36.8,36.5,36.8,71200.0
2015-03-20 11:30:00,36.79,36.96,36.78,36.92,64800.0,36.79,36.96,36.78,36.92,64800.0
2015-03-20 12:00:00,36.92,37.0,36.88,36.88,33200.0,36.92,37.0,36.88,36.88,33200.0
2015-03-20 12:30:00,36.89,36.93,36.84,36.89,29100.0,36.89,36.93,36.84,36.89,29100.0
2015-03-20 13:00:00,36.89,36.91,36.86,36.88,23200.0,36.89,36.91,36.86,36.88,23200.0
2015-03-20 13:30:00,36.88,37.01,36.87,37.01,44100.0,36.88,37.01,36.87,37.01,44100.0
2015-03-20 14:00:00,37.01,37.03,36.93,36.98,57000.0,37.01,37.03,36.93,36.98,57000.0
2015-03-20 14:30:00,36.98,37.01,36.95,36.97,109900.0,36.98,37.01,36.95,36.97,109900.0
2015-03-20 15:00:00,36.97,37.06,36.96,37.0,140800.0,36.97,37.06,36.96,37.0,140800.0
2015-03-20 15:30:00,37.0,37.06,36.98,37.01,202300.0,37.0,37.06,36.98,37.01,202300.0
2015-03-23 09:30:00,37.01,37.04,36.41,36.42,91900.0,37.01,37.04,36.41,36.42,91900.0
2015-03-23 10:00:00,36.43,36.46,36.25,36.26,58800.0,36.43,36.46,36.25,36.26,58800.0
2015-03-23 10:30:00,36.26,36.27,36.13,36.13,55300.0,36.26,36.27,36.13,36.13,55300.0
2015-03-23 11:00:00,36.13,36.25,36.1,36.12,154000.0,36.13,36.25,36.1,36.12,154000.0
2015-03-23 11:30:00,36.11,36.15,36.05,36.05,98800.0,36.11,36.15,36.05,36.05,98800.0
2015-03-23 12:00:00,36.05,36.06,35.88,35.9,103700.0,36.05,36.06,35.88,35.9,103700.0
2015-03-23 12:30:00,35.89,35.93,35.83,35.93,162200.0,35.89,35.93,35.83,35.93,162200.0
2015-03-23 13:00:00,35.93,36.0,35.82,35.82,57600.0,35.93,36.0,35.82,35.82,57600.0
2015-03-23 13:30:00,35.81,35.83,35.66,35.83,56600.0,35.81,35.83,35.66,35.83,56600.0
2015-03-23 14:00:00,35.84,35.99,35.8,35.91,67900.0,35.84,35.99,35.8,35.91,67900.0
2015-03-23 14:30:00,35.92,35.94,35.83,35.86,43000.0,35.92,35.94,35.83,35.86,43000.0
2015-03-23 15:00:00,35.86,35.99,35.78,35.78,83300.0,35.86,35.99,35.78,35.78,83300.0
2015-03-23 15:30:00,35.79,35.89,35.71,35.87,197300.0,35.79,35.89,35.71,35.87,197300.0
2015-03-24 09:30:00,35.9,36.04,35.66,35.92,84200.0,35.9,36.04,35.66,35.92,84200.0
2015-03-24 10:00:00,35.91,36.04,35.85,36.01,197500.0,35.91,36.04,35.85,36.01,197500.0
2015-03-24 10:30:00,36.01,36.02,35.93,35.98,64600.0,36.01,36.02,35.93,35.98,64600.0
2015-03-24 11:00:00,35.98,36.09,35.92,36.0,108000.0,35.98,36.09,35.92,36.0,108000.0
2015-03-24 11:30:00,36.01,36.05,35.95,36.04,40000.0,36.01,36.05,35.95,36.04,40000.0
2015-03-24 12:00:00,36.02,36.03,35.99,36.0,27200.0,36.02,36.03,35.99,36.0,27200.0
2015-03-24 12:30:00,36.01,36.14,35.98,36.12,60000.0,36.01,36.14,35.98,36.12,60000.0
2015-03-24 13:00:00,36.11,36.13,36.02,36.03,29900.0,36.11,36.13,36.02,36.03,29900.0
2015-03-24 13:30:00,36.04,36.06,35.98,36.01,63700.0,36.04,36.06,35.98,36.01,63700.0
2015-03-24 14:00:00,36.01,36.02,35.84,35.87,56000.0,36.01,36.02,35.84,35.87,56000.0
2015-03-24 14:30:00,35.87,35.89,35.81,35.81,48600.0,35.87,35.89,35.81,35.81,48600.0
2015-03-24 15:00:00,35.81,35.91,35.81,35.83,87400.0,35.81,35.91,35.81,35.83,87400.0
2015-03-24 15:30:00,35.82,35.85,35.69,35.79,349000.0,35.82,35.85,35.69,35.79,349000.0
2015-03-25 09:30:00,35.8,36.01,35.4,35.5,131800.0,35.8,36.01,35.4,35.5,131800.0
2015-03-25 10:00:00,35.51,35.76,35.38,35.69,89400.0,35.51,35.76,35.38,35.69,89400.0
2015-03-25 10:30:00,35.69,35.76,35.48,35.67,199300.0,35.69,35.76,35.48,35.67,199300.0
2015-03-25 11:00:00,35.68,35.75,35.62,35.66,177000.0,35.68,35.75,35.62,35.66,177000.0
2015-03-25 11:30:00,35.66,35.66,35.42,35.45,82900.0,35.66,35.66,35.42,35.45,82900.0
2015-03-25 12:00:00,35.44,35.58,35.42,35.49,98100.0,35.44,35.58,35.42,35.49,98100.0
2015-03-25 12:30:00,35.5,35.57,35.44,35.55,45000.0,35.5,35.57,35.44,35.55,45000.0
2015-03-25 13:00:00,35.55,35.56,35.48,35.55,58900.0,35.55,35.56,35.48,35.55,58900.0
2015-03-25 13:30:00,35.56,35.58,35.46,35.48,27400.0,35.56,35.58,35.46,35.48,27400.0
2015-03-25 14:00:00,35.49,35.57,35.44,35.56,53500.0,35.49,35.57,35.44,35.56,53500.0
2015-03-25 14:30:00,35.56,35.56,35.4,35.42,43000.0,35.56,35.56,35.4,35.42,43000.0
2015-03-25 15:00:00,35.42,35.48,35.34,35.35,75400.0,35.42,35.48,35.34,35.35,75400.0
2015-03-25 15:30:00,35.35,35.44,35.27,35.35,348100.0,35.35,35.44,35.27,35.35,348100.0
2015-03-26 09:30:00,35.18,35.39,35.0,35.2,43400.0,35.18,35.39,35.0,35.2,43400.0
2015-03-26 10:00:00,35.12,35.33,35.08,35.22,53000.0,35.12,35.33,35.08,35.22,53000.0
2015-03-26 10:30:00,35.21,35.4,35.2,35.38,40700.0,35.21,35.4,35.2,35.38,40700.0
2015-03-26 11:00:00,35.38,35.49,35.36,35.44,38300.0,35.38,35.49,35.36,35.44,38300.0
2015-03-26 11:30:00,35.43,35.58,35.41,35.58,33600.0,35.43,35.58,35.41,35.58,33600.0
2015-03-26 12:00:00,35.58,35.62,35.49,35.54,40800.0,35.58,35.62,35.49,35.54,40800.0
2015-03-26 12:30:00,35.55,35.64,35.54,35.61,36100.0,35.55,35.64,35.54,35.61,36100.0
2015-03-26 13:00:00,35.62,35.75,35.61,35.72,72700.0,35.62,35.75,35.61,35.72,72700.0
2015-03-26 13:30:00,35.72,35.86,35.69,35.76,46800.0,35.72,35.86,35.69,35.76,46800.0
2015-03-26 14:00:00,35.76,36.05,35.74,35.93,186800.0,35.76,36.05,35.74,35.93,186800.0
2015-03-26 14:30:00,35.9,35.9,35.74,35.75,38900.0,35.9,35.9,35.74,35.75,38900.0
2015-03-26 15:00:00,35.73,35.79,35.71,35.75,53500.0,35.73,35.79,35.71,35.75,53500.0
2015-03-26 15:30:00,35.75,35.8,35.66,35.76,138400.0,35.75,35.8,35.66,35.76,138400.0
2015-03-27 09:30:00,35.69,35.98,35.69,35.85,34600.0,35.69,35.98,35.69,35.85,34600.0
2015-03-27 10:00:00,35.85,35.94,35.63,35.89,94900.0,35.85,35.94,35.63,35.89,94900.0
2015-03-27 10:30:00,35.89,36.07,35.86,36.0,442600.0,35.89,36.07,35.86,36.0,442600.0
2015-03-27 11:00:00,35.99,36.05,35.96,36.01,57800.0,35.99,36.05,35.96,36.01,57800.0
2015-03-27 11:30:00,36.02,36.13,35.87,35.88,268700.0,36.02,36.13,35.87,35.88,268700.0
2015-03-27 12:00:00,35.88,35.99,35.83,35.97,49900.0,35.88,35.99,35.83,35.97,49900.0
2015-03-27 12:30:00,35.96,36.03,35.96,36.0,60000.0,35.96,36.03,35.96,36.0,60000.0
2015-03-27 13:00:00,36.0,36.0,35.82,35.95,102500.0,36.0,36.0,35.82,35.95,102500.0
2015-03-27 13:30:00,35.96,36.03,35.94,35.98,43100.0,35.96,36.03,35.94,35.98,43100.0
2015-03-27 14:00:00,35.97,36.01,35.9,36.0,62700.0,35.97,36.01,35.9,36.0,62700.0
2015-03-27 14:30:00,36.0,36.01,35.9,35.91,42200.0,36.0,36.01,35.9,35.91,42200.0
2015-03-27 15:00:00,35.91,36.02,35.91,36.0,103500.0,35.91,36.02,35.91,36.0,103500.0
2015-03-27 15:30:00,36.0,36.1,35.99,36.05,141800.0,36.0,36.1,35.99,36.05,141800.0
2015-03-30 09:30:00,36.35,36.75,36.19,36.25,29900.0,36.35,36.75,36.19,36.25,29900.0
2015-03-30 10:00:00,36.27,36.3,36.13,36.22,82800.0,36.27,36.3,36.13,36.22,82800.0
2015-03-30 10:30:00,36.22,36.29,36.11,36.26,73700.0,36.22,36.29,36.11,36.26,73700.0
2015-03-30 11:00:00,36.26,36.26,36.12,36.17,44300.0,36.26,36.26,36.12,36.17,44300.0
2015-03-30 11:30:00,36.15,36.16,36.06,36.12,51400.0,36.15,36.16,36.06,36.12,51400.0
2015-03-30 12:00:00,36.12,36.2,36.05,36.16,144700.0,36.12,36.2,36.05,36.16,144700.0
2015-03-30 12:30:00,36.16,36.25,36.1,36.18,59700.0,36.16,36.25,36.1,36.18,59700.0
2015-03-30 13:00:00,36.19,36.29,36.16,36.23,37000.0,36.19,36.29,36.16,36.23,37000.0
2015-03-30 13:30:00,36.24,36.27,36.13,36.19,44800.0,36.24,36.27,36.13,36.19,44800.0
2015-03-30 14:00:00,36.19,36.32,36.16,36.3,38300.0,36.19,36.32,36.16,36.3,38300.0
2015-03-30 14:30:00,36.31,36.34,36.29,36.31,18500.0,36.31,36.34,36.29,36.31,18500.0
2015-03-30 15:00:00,36.33,36.33,36.13,36.14,24900.0,36.33,36.33,36.13,36.14,24900.0
2015-03-30 15:30:00,36.14,36.15,36.07,36.09,81200.0,36.14,36.15,36.07,36.09,81200.0
2015-03-31 09:30:00,35.95,36.19,35.79,36.19,86000.0,35.95,36.19,35.79,36.19,86000.0
2015-03-31 10:00:00,36.19,36.26,36.09,36.22,86000.0,36.19,36.26,36.09,36.22,86000.0
2015-03-31 10:30:00,36.22,36.26,36.18,36.22,25900.0,36.22,36.26,36.18,36.22,25900.0
2015-03-31 11:00:00,36.22,36.36,36.15,36.15,102500.0,36.22,36.36,36.15,36.15,102500.0
2015-03-31 11:30:00,36.13,36.14,36.05,36.08,28200.0,36.13,36.14,36.05,36.08,28200.0
2015-03-31 12:00:00,36.09,36.14,36.05,36.13,49500.0,36.09,36.14,36.05,36.13,49500.0
2015-03-31 12:30:00,36.12,36.16,36.1,36.13,11200.0,36.12,36.16,36.1,36.13,11200.0
2015-03-31 13:00:00,36.14,36.15,36.11,36.14,18400.0,36.14,36.15,36.11,36.14,18400.0
2015-03-31 13:30:00,36.14,36.26,36.13,36.22,34500.0,36.14,36.26,36.13,36.22,34500.0
2015-03-31 14:00:00,36.23,36.25,36.21,36.22,8100.0,36.23,36.25,36.21,36.22,8100.0
2015-03-31 14:30:00,36.22,36.23,36.17,36.17,20800.0,36.22,36.23,36.17,36.17,20800.0
2015-03-31 15:00:00,36.17,36.18,36.07,36.12,112200.0,36.17,36.18,36.07,36.12,112200.0
2015-03-31 15:30:00,36.11,36.22,36.08,36.17,151200.0,36.11,36.22,36.08,36.17,151200.0
2015-04-01 09:30:00,36.13,36.16,35.72,35.85,33900.0,36.13,36.16,35.72,35.85,33900.0
2015-04-01 10:00:00,35.84,36.05,35.83,35.97,38300.0,35.84,36.05,35.83,35.97,38300.0
2015-04-01 10:30:00,35.97,36.15,35.9,36.0,40000.0,35.97,36.15,35.9,36.0,40000.0
2015-04-01 11:00:00,36.01,36.13,36.0,36.03,43700.0,36.01,36.13,36.0,36.03,43700.0
2015-04-01 11:30:00,36.04,36.06,35.93,35.93,23600.0,36.04,36.06,35.93,35.93,23600.0
2015-04-01 12:00:00,35.93,35.98,35.87,35.98,61800.0,35.93,35.98,35.87,35.98,61800.0
2015-04-01 12:30:00,35.98,36.1,35.95,36.07,41500.0,35.98,36.1,35.95,36.07,41500.0
2015-04-01 13:00:00,36.07,36.13,36.05,36.12,23900.0,36.07,36.13,36.05,36.12,23900.0
2015-04-01 13:30:00,36.11,36.2,36.01,36.12,39300.0,36.11,36.2,36.01,36.12,39300.0
2015-04-01 14:00:00,36.12,36.13,36.01,36.06,32500.0,36.12,36.13,36.01,36.06,32500.0
2015-04-01 14:30:00,36.06,36.06,35.92,35.99,29600.0,36.06,36.06,35.92,35.99,29600.0
2015-04-01 15:00:00,36.0,36.03,35.97,36.01,37400.0,36.0,36.03,35.97,36.01,37400.0
2015-04-01 15:30:00,36.01,36.16,35.94,36.16,114000.0,36.01,36.16,35.94,36.16,114000.0
2015-04-02 09:30:00,36.17,36.38,36.0,36.36,42500.0,36.17,36.38,36.0,36.36,42500.0
2015-04-02 10:00:00,36.37,36.43,36.3,36.3,42500.0,36.37,36.43,36.3,36.3,42500.0
2015-04-02 10:30:00,36.3,36.4,36.29,36.35,47300.0,36.3,36.4,36.29,36.35,47300.0
2015-04-02 11:00:00,36.35,36.37,36.29,36.35,53800.0,36.35,36.37,36.29,36.35,53800.0
2015-04-02 11:30:00,36.33,36.39,36.29,36.34,248400.0,36.33,36.39,36.29,36.34,248400.0
2015-04-02 12:00:00,36.33,36.43,36.3,36.41,27100.0,36.33,36.43,36.3,36.41,27100.0
2015-04-02 12:30:00,36.41,36.46,36.35,36.38,22600.0,36.41,36.46,36.35,36.38,22600.0
2015-04-02 13:00:00,36.37,36.5,36.35,36.48,21500.0,36.37,36.5,36.35,36.48,21500.0
2015-04-02 13:30:00,36.48,36.51,36.46,36.5,42900.0,36.48,36.51,36.46,36.5,42900.0
2015-04-02 14:00:00,36.49,36.56,36.47,36.53,57000.0,36.49,36.56,36.47,36.53,57000.0
2015-04-02 14:30:00,36.53,36.53,36.45,36.47,49000.0,36.53,36.53,36.45,36.47,49000.0
2015-04-02 15:00:00,36.47,36.51,36.45,36.46,54800.0,36.47,36.51,36.45,36.46,54800.0
2015-04-02 15:30:00,36.46,36.54,36.41,36.51,239800.0,36.46,36.54,36.41,36.51,239800.0
2015-04-06 09:30:00,36.38,36.8,36.08,36.67,29800.0,36.38,36.8,36.08,36.67,29800.0
2015-04-06 10:00:00,36.73,36.73,36.45,36.69,44700.0,36.73,36.73,36.45,36.69,44700.0
2015-04-06 10:30:00,36.72,36.72,36.57,36.66,30900.0,36.72,36.72,36.57,36.66,30900.0
2015-04-06 11:00:00,36.65,36.67,36.55,36.6,38200.0,36.65,36.67,36.55,36.6,38200.0
2015-04-06 11:30:00,36.59,36.71,36.55,36.69,25100.0,36.59,36.71,36.55,36.69,25100.0
2015-04-06 12:00:00,36.71,36.81,36.71,36.76,21200.0,36.71,36.81,36.71,36.76,21200.0
2015-04-06 12:30:00,36.77,36.88,36.75,36.85,18500.0,36.77,36.88,36.75,36.85,18500.0
2015-04-06 13:00:00,36.86,36.92,36.84,36.86,23000.0,36.86,36.92,36.84,36.86,23000.0
2015-04-06 13:30:00,36.85,37.04,36.84,37.0,31000.0,36.85,37.04,36.84,37.0,31000.0
2015-04-06 14:00:00,37.0,37.16,36.99,37.16,55900.0,37.0,37.16,36.99,37.16,55900.0
2015-04-06 14:30:00,37.15,37.24,37.14,37.15,61100.0,37.15,37.24,37.14,37.15,61100.0
2015-04-06 15:00:00,37.15,37.19,37.13,37.15,126000.0,37.15,37.19,37.13,37.15,126000.0
2015-04-06 15:30:00,37.15,37.2,37.06,37.18,159300.0,37.15,37.2,37.06,37.18,159300.0
2015-04-07 09:30:00,37.45,37.48,37.24,37.35,110200.0,37.45,37.48,37.24,37.35,110200.0
2015-04-07 10:00:00,37.35,37.36,37.09,37.19,115700.0,37.35,37.36,37.09,37.19,115700.0
2015-04-07 10:30:00,37.2,37.28,36.97,36.99,83600.0,37.2,37.28,36.97,36.99,83600.0
2015-04-07 11:00:00,36.99,37.11,36.89,37.09,54800.0,36.99,37.11,36.89,37.09,54800.0
2015-04-07 11:30:00,37.08,37.25,36.96,37.08,43700.0,37.08,37.25,36.96,37.08,43700.0
2015-04-07 12:00:00,37.08,37.18,37.05,37.06,17100.0,37.08,37.18,37.05,37.06,17100.0
2015-04-07 12:30:00,37.06,37.12,36.97,37.01,28300.0,37.06,37.12,36.97,37.01,28300.0
2015-04-07 13:00:00,37.01,37.05,36.9,37.01,32600.0,37.01,37.05,36.9,37.01,32600.0
2015-04-07 13:30:00,37.01,37.02,36.94,37.02,30300.0,37.01,37.02,36.94,37.02,30300.0
2015-04-07 14:00:00,37.03,37.22,36.97,37.2,36500.0,37.03,37.22,36.97,37.2,36500.0
2015-04-07 14:30:00,37.2,37.23,37.12,37.17,35600.0,37.2,37.23,37.12,37.17,35600.0
2015-04-07 15:00:00,37.16,37.25,37.0,37.04,77600.0,37.16,37.25,37.0,37.04,77600.0
2015-04-07 15:30:00,37.04,37.08,36.99,37.05,112000.0,37.04,37.08,36.99,37.05,112000.0
2015-04-08 09:30:00,37.44,37.68,37.12,37.49,83700.0,37.44,37.68,37.12,37.49,83700.0
2015-04-08 10:00:00,37.48,37.49,37.3,37.32,49100.0,37.48,37.49,37.3,37.32,49100.0
2015-04-08 10:30:00,37.3,37.32,37.2,37.29,23800.0,37.3,37.32,37.2,37.29,23800.0
2015-04-08 11:00:00,37.29,37.47,37.29,37.41,39300.0,37.29,37.47,37.29,37.41,39300.0
2015-04-08 11:30:00,37.43,37.57,37.38,37.54,38300.0,37.43,37.57,37.38,37.54,38300.0
2015-04-08 12:00:00,37.53,37.78,37.44,37.74,170000.0,37.53,37.78,37.44,37.74,170000.0
2015-04-08 12:30:00,37.74,37.75,37.5,37.57,577000.0,37.74,37.75,37.5,37.57,577000.0
2015-04-08 13:00:00,37.58,37.58,37.37,37.44,91800.0,37.58,37.58,37.37,37.44,91800.0
2015-04-08 13:30:00,37.43,37.54,37.35,37.51,59900.0,37.43,37.54,37.35,37.51,59900.0
2015-04-08 14:00:00,37.51,37.75,37.46,37.57,88000.0,37.51,37.75,37.46,37.57,88000.0
2015-04-08 14:30:00,37.56,37.57,37.41,37.48,51100.0,37.56,37.57,37.41,37.48,51100.0
2015-04-08 15:00:00,37.49,37.59,37.45,37.54,105100.0,37.49,37.59,37.45,37.54,105100.0
2015-04-08 15:30:00,37.55,37.66,37.52,37.58,225800.0,37.55,37.66,37.52,37.58,225800.0
2015-04-09 09:30:00,37.89,38.0,37.63,37.74,41300.0,37.89,38.0,37.63,37.74,41300.0
2015-04-09 10:00:00,37.76,37.81,37.61,37.7,21000.0,37.76,37.81,37.61,37.7,21000.0
2015-04-09 10:30:00,37.68,37.68,37.43,37.58,30100.0,37.68,37.68,37.43,37.58,30100.0
2015-04-09 11:00:00,37.57,37.64,37.47,37.61,25300.0,37.57,37.64,37.47,37.61,25300.0
2015-04-09 11:30:00,37.63,37.72,37.62,37.68,15700.0,37.63,37.72,37.62,37.68,15700.0
2015-04-09 12:00:00,37.68,37.86,37.62,37.82,17400.0,37.68,37.86,37.62,37.82,17400.0
2015-04-09 12:30:00,37.81,37.89,37.72,37.88,25000.0,37.81,37.89,37.72,37.88,25000.0
2015-04-09 13:00:00,37.88,37.93,37.86,37.9,19400.0,37.88,37.93,37.86,37.9,19400.0
2015-04-09 13:30:00,37.89,37.89,37.79,37.79,9700.0,37.89,37.89,37.79,37.79,9700.0
2015-04-09 14:00:00,37.78,37.8,37.74,37.8,12000.0,37.78,37.8,37.74,37.8,12000.0
2015-04-09 14:30:00,37.8,37.85,37.75,37.77,17400.0,37.8,37.85,37.75,37.77,17400.0
2015-04-09 15:00:00,37.77,37.91,37.76,37.86,34300.0,37.77,37.91,37.76,37.86,34300.0
2015-04-09 15:30:00,37.85,37.95,37.76,37.94,137700.0,37.85,37.95,37.76,37.94,137700.0
2015-04-10 09:30:00,37.87,37.99,37.73,37.88,28600.0,37.87,37.99,37.73,37.88,28600.0
2015-04-10 10:00:00,37.91,37.93,37.84,37.92,24400.0,37.91,37.93,37.84,37.92,24400.0
2015-04-10 10:30:00,37.93,38.06,37.92,38.0,27100.0,37.93,38.06,37.92,38.0,27100.0
2015-04-10 11:00:00,38.0,38.11,37.98,38.1,38000.0,38.0,38.11,37.98,38.1,38000.0
2015-04-10 11:30:00,38.1,38.15,38.08,38.1,22600.0,38.1,38.15,38.08,38.1,22600.0
2015-04-10 12:00:00,38.1,38.1,37.97,37.98,21400.0,38.1,38.1,37.97,37.98,21400.0
2015-04-10 12:30:00,37.98,38.03,37.94,37.94,17800.0,37.98,38.03,37.94,37.94,17800.0
2015-04-10 13:00:00,37.95,37.96,37.83,37.85,21500.0,37.95,37.96,37.83,37.85,21500.0
2015-04-10 13:30:00,37.84,37.85,37.78,37.82,24800.0,37.84,37.85,37.78,37.82,24800.0
2015-04-10 14:00:00,37.82,37.88,37.77,37.79,22200.0,37.82,37.88,37.77,37.79,22200.0
2015-04-10 14:30:00,37.78,37.79,37.73,37.76,28600.0,37.78,37.79,37.73,37.76,28600.0
2015-04-10 15:00:00,37.77,37.79,37.71,37.73,33300.0,37.77,37.79,37.71,37.73,33300.0
2015-04-10 15:30:00,37.72,37.94,37.71,37.94,136000.0,37.72,37.94,37.71,37.94,136000.0
2015-04-13 09:30:00,38.04,38.11,37.84,37.86,27100.0,38.04,38.11,37.84,37.86,27100.0
2015-04-13 10:00:00,37.87,37.87,37.72,37.85,61300.0,37.87,37.87,37.72,37.85,61300.0
2015-04-13 10:30:00,37.85,37.86,37.65,37.66,40700.0,37.85,37.86,37.65,37.66,40700.0
2015-04-13 11:00:00,37.66,37.7,37.54,37.57,65800.0,37.66,37.7,37.54,37.57,65800.0
2015-04-13 11:30:00,37.56,37.62,37.54,37.55,31200.0,37.56,37.62,37.54,37.55,31200.0
2015-04-13 12:00:00,37.54,37.58,37.49,37.51,30000.0,37.54,37.58,37.49,37.51,30000.0
2015-04-13 12:30:00,37.51,37.51,37.38,37.39,40000.0,37.51,37.51,37.38,37.39,40000.0
2015-04-13 13:00:00,37.39,37.39,37.26,37.27,55500.0,37.39,37.39,37.26,37.27,55500.0
2015-04-13 13:30:00,37.27,37.34,37.27,37.33,55200.0,37.27,37.34,37.27,37.33,55200.0
2015-04-13 14:00:00,37.33,37.33,37.22,37.24,38300.0,37.33,37.33,37.22,37.24,38300.0
2015-04-13 14:30:00,37.23,37.29,37.2,37.29,54300.0,37.23,37.29,37.2,37.29,54300.0
2015-04-13 15:00:00,37.29,37.29,37.22,37.24,34100.0,37.29,37.29,37.22,37.24,34100.0
2015-04-13 15:30:00,37.24,37.24,37.08,37.14,141700.0,37.24,37.24,37.08,37.14,141700.0
2015-04-14 09:30:00,37.14,37.34,36.85,36.85,25300.0,37.14,37.34,36.85,36.85,25300.0
2015-04-14 10:00:00,36.87,36.93,36.69,36.7,52500.0,36.87,36.93,36.69,36.7,52500.0
2015-04-14 10:30:00,36.7,36.91,36.69,36.83,58900.0,36.7,36.91,36.69,36.83,58900.0
2015-04-14 11:00:00,36.83,36.95,36.76,36.95,50700.0,36.83,36.95,36.76,36.95,50700.0
2015-04-14 11:30:00,36.96,36.97,36.74,36.8,64800.0,36.96,36.97,36.74,36.8,64800.0
2015-04-14 12:00:00,36.8,36.92,36.75,36.92,48900.0,36.8,36.92,36.75,36.92,48900.0
2015-04-14 12:30:00,36.92,37.05,36.92,36.95,29900.0,36.92,37.05,36.92,36.95,29900.0
2015-04-14 13:00:00,36.95,36.95,36.87,36.87,20200.0,36.95,36.95,36.87,36.87,20200.0
2015-04-14 13:30:00,36.87,36.88,36.82,36.87,40000.0,36.87,36.88,36.82,36.87,40000.0
2015-04-14 14:00:00,36.88,36.98,36.87,36.95,49400.0,36.88,36.98,36.87,36.95,49400.0
2015-04-14 14:30:00,36.95,37.0,36.84,36.99,59600.0,36.95,37.0,36.84,36.99,59600.0
2015-04-14 15:00:00,37.0,37.02,36.87,36.87,65800.0,37.0,37.02,36.87,36.87,65800.0
2015-04-14 15:30:00,36.87,37.06,36.87,37.05,151200.0,36.87,37.06,36.87,37.05,151200.0
2015-04-15 09:30:00,37.38,38.86,37.1,37.23,24300.0,37.38,38.86,37.1,37.23,24300.0
2015-04-15 10:00:00,37.26,37.33,37.16,37.17,20400.0,37.26,37.33,37.16,37.17,20400.0
2015-04-15 10:30:00,37.17,37.2,37.02,37.1,39400.0,37.17,37.2,37.02,37.1,39400.0
2015-04-15 11:00:00,37.09,37.18,36.97,37.04,18700.0,37.09,37.18,36.97,37.04,18700.0
2015-04-15 11:30:00,37.04,37.12,36.98,37.11,17100.0,37.04,37.12,36.98,37.11,17100.0
2015-04-15 12:00:00,37.15,37.22,37.12,37.21,7800.0,37.15,37.22,37.12,37.21,7800.0
2015-04-15 12:30:00,37.19,37.22,37.18,37.22,5600.0,37.19,37.22,37.18,37.22,5600.0
2015-04-15 13:00:00,37.23,37.36,37.23,37.35,7600.0,37.23,37.36,37.23,37.35,7600.0
2015-04-15 13:30:00,37.35,37.37,37.31,37.32,7500.0,37.35,37.37,37.31,37.32,7500.0
2015-04-15 14:00:00,37.32,37.41,37.32,37.38,11700.0,37.32,37.41,37.32,37.38,11700.0
2015-04-15 14:30:00,37.39,37.4,37.34,37.37,9400.0,37.39,37.4,37.34,37.37,9400.0
2015-04-15 15:00:00,37.37,37.41,37.36,37.37,21700.0,37.37,37.41,37.36,37.37,21700.0
2015-04-15 15:30:00,37.38,37.41,37.14,37.17,136500.0,37.38,37.41,37.14,37.17,136500.0
2015-04-16 09:30:00,37.03,37.36,36.92,37.07,25900.0,37.03,37.36,36.92,37.07,25900.0
2015-04-16 10:00:00,37.11,37.15,37.02,37.06,18100.0,37.11,37.15,37.02,37.06,18100.0
2015-04-16 10:30:00,37.05,37.17,37.0,37.15,20700.0,37.05,37.17,37.0,37.15,20700.0
2015-04-16 11:00:00,37.15,37.19,37.09,37.18,22600.0,37.15,37.19,37.09,37.18,22600.0
2015-04-16 11:30:00,37.18,37.19,36.96,37.09,28600.0,37.18,37.19,36.96,37.09,28600.0
2015-04-16 12:00:00,37.09,37.23,37.07,37.23,15300.0,37.09,37.23,37.07,37.23,15300.0
2015-04-16 12:30:00,37.23,37.25,37.17,37.22,13100.0,37.23,37.25,37.17,37.22,13100.0
2015-04-16 13:00:00,37.23,37.28,37.17,37.25,9700.0,37.23,37.28,37.17,37.25,9700.0
2015-04-16 13:30:00,37.24,37.39,37.24,37.37,19300.0,37.24,37.39,37.24,37.37,19300.0
2015-04-16 14:00:00,37.38,37.38,37.33,37.37,15700.0,37.38,37.38,37.33,37.37,15700.0
2015-04-16 14:30:00,37.38,37.42,37.25,37.26,44600.0,37.38,37.42,37.25,37.26,44600.0
2015-04-16 15:00:00,37.26,37.3,37.2,37.23,18100.0,37.26,37.3,37.2,37.23,18100.0
2015-04-16 15:30:00,37.23,37.31,37.22,37.22,50700.0,37.23,37.31,37.22,37.22,50700.0
2015-04-17 09:30:00,36.92,36.92,36.5,36.51,27500.0,36.92,36.92,36.5,36.51,27500.0
2015-04-17 10:00:00,36.5,36.54,36.35,36.42,376900.0,36.5,36.54,36.35,36.42,376900.0
2015-04-17 10:30:00,36.4,36.53,36.35,36.35,37600.0,36.4,36.53,36.35,36.35,37600.0
2015-04-17 11:00:00,36.35,36.52,36.34,36.48,96400.0,36.35,36.52,36.34,36.48,96400.0
2015-04-17 11:30:00,36.48,36.54,36.41,36.52,25800.0,36.48,36.54,36.41,36.52,25800.0
2015-04-17 12:00:00,36.51,36.59,36.5,36.56,20700.0,36.51,36.59,36.5,36.56,20700.0
2015-04-17 12:30:00,36.56,36.68,36.54,36.67,24800.0,36.56,36.68,36.54,36.67,24800.0
2015-04-17 13:00:00,36.65,36.86,36.64,36.84,56600.0,36.65,36.86,36.64,36.84,56600.0
2015-04-17 13:30:00,36.81,36.85,36.75,36.8,24800.0,36.81,36.85,36.75,36.8,24800.0
2015-04-17 14:00:00,36.8,36.84,36.74,36.8,25900.0,36.8,36.84,36.74,36.8,25900.0
2015-04-17 14:30:00,36.81,36.83,36.69,36.7,41600.0,36.81,36.83,36.69,36.7,41600.0
2015-04-17 15:00:00,36.7,36.88,36.7,36.88,24600.0,36.7,36.88,36.7,36.88,24600.0
2015-04-17 15:30:00,36.87,36.92,36.8,36.84,77100.0,36.87,36.92,36.8,36.84,77100.0
2015-04-20 09:30:00,37.01,37.44,37.01,37.09,30300.0,37.01,37.44,37.01,37.09,30300.0
2015-04-20 10:00:00,37.11,37.15,36.97,36.99,15800.0,37.11,37.15,36.97,36.99,15800.0
2015-04-20 10:30:00,36.99,37.11,36.95,37.07,15500.0,36.99,37.11,36.95,37.07,15500.0
2015-04-20 11:00:00,37.07,37.16,37.03,37.04,12900.0,37.07,37.16,37.03,37.04,12900.0
2015-04-20 11:30:00,37.03,37.05,36.92,36.96,17200.0,37.03,37.05,36.92,36.96,17200.0
2015-04-20 12:00:00,36.96,36.98,36.9,36.94,16700.0,36.96,36.98,36.9,36.94,16700.0
2015-04-20 12:30:00,36.96,36.96,36.83,36.83,29200.0,36.96,36.96,36.83,36.83,29200.0
2015-04-20 13:00:00,36.83,36.87,36.8,36.8,36100.0,36.83,36.87,36.8,36.8,36100.0
2015-04-20 13:30:00,36.82,36.85,36.78,36.8,25000.0,36.82,36.85,36.78,36.8,25000.0
2015-04-20 14:00:00,36.79,36.84,36.78,36.78,27100.0,36.79,36.84,36.78,36.78,27100.0
2015-04-20 14:30:00,36.78,36.83,36.78,36.8,29700.0,36.78,36.83,36.78,36.8,29700.0
2015-04-20 15:00:00,36.8,36.87,36.78,36.78,19700.0,36.8,36.87,36.78,36.78,19700.0
2015-04-20 15:30:00,36.79,36.83,36.75,36.75,76600.0,36.79,36.83,36.75,36.75,76600.0
2015-04-21 09:30:00,37.0,37.05,36.76,36.76,23200.0,37.0,37.05,36.76,36.76,23200.0
2015-04-21 10:00:00,36.79,36.91,36.75,36.85,23800.0,36.79,36.91,36.75,36.85,23800.0
2015-04-21 10:30:00,36.85,36.85,36.76,36.84,12100.0,36.85,36.85,36.76,36.84,12100.0
2015-04-21 11:00:00,36.83,36.9,36.76,36.76,20000.0,36.83,36.9,36.76,36.76,20000.0
2015-04-21 11:30:00,36.76,36.8,36.74,36.78,21900.0,36.76,36.8,36.74,36.78,21900.0
2015-04-21 12:00:00,36.8,36.83,36.74,36.83,25100.0,36.8,36.83,36.74,36.83,25100.0
2015-04-21 12:30:00,36.82,36.83,36.78,36.82,10400.0,36.82,36.83,36.78,36.82,10400.0
2015-04-21 13:00:00,36.83,36.97,36.83,36.91,7100.0,36.83,36.97,36.83,36.91,7100.0
2015-04-21 13:30:00,36.92,36.94,36.86,36.86,14800.0,36.92,36.94,36.86,36.86,14800.0
2015-04-21 14:00:00,36.86,36.96,36.74,36.95,18100.0,36.86,36.96,36.74,36.95,18100.0
2015-04-21 14:30:00,36.96,36.99,36.93,36.98,14500.0,36.96,36.99,36.93,36.98,14500.0
2015-04-21 15:00:00,36.99,37.01,36.9,36.92,20100.0,36.99,37.01,36.9,36.92,20100.0
2015-04-21 15:30:00,36.92,36.92,36.85,36.87,72300.0,36.92,36.92,36.85,36.87,72300.0
2015-04-22 09:30:00,37.05,37.05,36.64,36.75,28900.0,37.05,37.05,36.64,36.75,28900.0
2015-04-22 10:00:00,36.78,36.81,36.67,36.74,12500.0,36.78,36.81,36.67,36.74,12500.0
2015-04-22 10:30:00,36.75,36.98,36.74,36.94,12800.0,36.75,36.98,36.74,36.94,12800.0
2015-04-22 11:00:00,36.94,36.96,36.89,36.91,15300.0,36.94,36.96,36.89,36.91,15300.0
2015-04-22 11:30:00,36.92,36.94,36.88,36.9,13300.0,36.92,36.94,36.88,36.9,13300.0
2015-04-22 12:00:00,36.91,36.93,36.82,36.87,9500.0,36.91,36.93,36.82,36.87,9500.0
2015-04-22 12:30:00,36.88,37.02,36.88,37.0,15200.0,36.88,37.02,36.88,37.0,15200.0
2015-04-22 13:00:00,37.01,37.08,37.01,37.05,10700.0,37.01,37.08,37.01,37.05,10700.0
2015-04-22 13:30:00,37.06,37.15,37.04,37.09,13600.0,37.06,37.15,37.04,37.09,13600.0
2015-04-22 14:00:00,37.09,37.14,37.07,37.11,15100.0,37.09,37.14,37.07,37.11,15100.0
2015-04-22 14:30:00,37.13,37.14,37.11,37.11,9700.0,37.13,37.14,37.11,37.11,9700.0
2015-04-22 15:00:00,37.11,37.18,37.11,37.17,16800.0,37.11,37.18,37.11,37.17,16800.0
2015-04-22 15:30:00,37.17,37.22,37.07,37.19,63700.0,37.17,37.22,37.07,37.19,63700.0
2015-04-23 09:30:00,37.04,37.19,37.01,37.03,15300.0,37.04,37.19,37.01,37.03,15300.0
2015-04-23 10:00:00,37.03,37.07,36.9,36.95,19900.0,37.03,37.07,36.9,36.95,19900.0
2015-04-23 10:30:00,36.95,37.11,36.94,37.06,22000.0,36.95,37.11,36.94,37.06,22000.0
2015-04-23 11:00:00,37.08,37.13,36.95,36.97,19800.0,37.08,37.13,36.95,36.97,19800.0
2015-04-23 11:30:00,36.98,37.3,36.97,37.26,23800.0,36.98,37.3,36.97,37.26,23800.0
2015-04-23 12:00:00,37.26,37.31,37.21,37.29,8500.0,37.26,37.31,37.21,37.29,8500.0
2015-04-23 12:30:00,37.3,37.47,37.29,37.45,16000.0,37.3,37.47,37.29,37.45,16000.0
2015-04-23 13:00:00,37.45,37.58,37.43,37.56,22800.0,37.45,37.58,37.43,37.56,22800.0
2015-04-23 13:30:00,37.55,37.66,37.55,37.66,29600.0,37.55,37.66,37.55,37.66,29600.0
2015-04-23 14:00:00,37.66,37.67,37.52,37.53,13100.0,37.66,37.67,37.52,37.53,13100.0
2015-04-23 14:30:00,37.54,37.54,37.47,37.51,18100.0,37.54,37.54,37.47,37.51,18100.0
2015-04-23 15:00:00,37.5,37.56,37.45,37.53,29600.0,37.5,37.56,37.45,37.53,29600.0
2015-04-23 15:30:00,37.53,37.53,37.34,37.38,83100.0,37.53,37.53,37.34,37.38,83100.0
2015-04-24 09:30:00,37.52,37.6,37.07,37.12,23900.0,37.52,37.6,37.07,37.12,23900.0
2015-04-24 10:00:00,37.13,37.34,37.04,37.31,12600.0,37.13,37.34,37.04,37.31,12600.0
2015-04-24 10:30:00,37.3,37.35,37.29,37.33,13800.0,37.3,37.35,37.29,37.33,13800.0
2015-04-24 11:00:00,37.32,37.36,37.28,37.28,15100.0,37.32,37.36,37.28,37.28,15100.0
2015-04-24 11:30:00,37.28,37.4,37.25,37.32,17600.0,37.28,37.4,37.25,37.32,17600.0
2015-04-24 12:00:00,37.32,37.39,37.3,37.37,13100.0,37.32,37.39,37.3,37.37,13100.0
2015-04-24 12:30:00,37.36,37.39,37.29,37.31,10700.0,37.36,37.39,37.29,37.31,10700.0
2015-04-24 13:00:00,37.32,37.35,37.31,37.33,7300.0,37.32,37.35,37.31,37.33,7300.0
2015-04-24 13:30:00,37.33,37.47,37.33,37.45,25600.0,37.33,37.47,37.33,37.45,25600.0
2015-04-24 14:00:00,37.45,37.45,37.34,37.36,9400.0,37.45,37.45,37.34,37.36,9400.0
2015-04-24 14:30:00,37.36,37.36,37.26,37.27,11800.0,37.36,37.36,37.26,37.27,11800.0
2015-04-24 15:00:00,37.25,37.28,37.23,37.25,10200.0,37.25,37.28,37.23,37.25,10200.0
2015-04-24 15:30:00,37.25,37.28,37.15,37.18,58200.0,37.25,37.28,37.15,37.18,58200.0
2015-04-27 09:30:00,37.22,37.48,37.01,37.14,31300.0,37.22,37.48,37.01,37.14,31300.0
2015-04-27 10:00:00,37.17,37.22,36.99,37.0,33100.0,37.17,37.22,36.99,37.0,33100.0
2015-04-27 10:30:00,37.0,37.08,36.83,36.84,38100.0,37.0,37.08,36.83,36.84,38100.0
2015-04-27 11:00:00,36.84,37.06,36.82,37.01,57900.0,36.84,37.06,36.82,37.01,57900.0
2015-04-27 11:30:00,37.01,37.02,36.86,36.88,29500.0,37.01,37.02,36.86,36.88,29500.0
2015-04-27 12:00:00,36.88,36.92,36.72,36.77,41800.0,36.88,36.92,36.72,36.77,41800.0
2015-04-27 12:30:00,36.79,36.85,36.76,36.76,37900.0,36.79,36.85,36.76,36.76,37900.0
2015-04-27 13:00:00,36.76,36.76,36.67,36.73,34200.0,36.76,36.76,36.67,36.73,34200.0
2015-04-27 13:30:00,36.73,36.81,36.72,36.73,35700.0,36.73,36.81,36.72,36.73,35700.0
2015-04-27 14:00:00,36.73,36.75,36.63,36.75,34200.0,36.73,36.75,36.63,36.75,34200.0
2015-04-27 14:30:00,36.75,36.75,36.61,36.66,42300.0,36.75,36.75,36.61,36.66,42300.0
2015-04-27 15:00:00,36.67,36.75,36.64,36.64,54300.0,36.67,36.75,36.64,36.64,54300.0
2015-04-27 15:30:00,36.64,36.74,36.55,36.73,162700.0,36.64,36.74,36.55,36.73,162700.0
2015-04-28 09:30:00,36.65,36.84,36.59,36.69,40700.0,36.65,36.84,36.59,36.69,40700.0
2015-04-28 10:00:00,36.69,36.75,36.43,36.69,65300.0,36.69,36.75,36.43,36.69,65300.0
2015-04-28 10:30:00,36.66,36.86,36.64,36.76,40900.0,36.66,36.86,36.64,36.76,40900.0
2015-04-28 11:00:00,36.75,36.81,36.75,36.79,30200.0,36.75,36.81,36.75,36.79,30200.0
2015-04-28 11:30:00,36.79,36.9,36.77,36.8,57800.0,36.79,36.9,36.77,36.8,57800.0
2015-04-28 12:00:00,36.8,36.84,36.75,36.82,20500.0,36.8,36.84,36.75,36.82,20500.0
2015-04-28 12:30:00,36.8,36.89,36.75,36.83,27200.0,36.8,36.89,36.75,36.83,27200.0
2015-04-28 13:00:00,36.86,36.97,36.8,36.91,27200.0,36.86,36.97,36.8,36.91,27200.0
2015-04-28 13:30:00,36.9,36.95,36.82,36.9,26900.0,36.9,36.95,36.82,36.9,26900.0
2015-04-28 14:00:00,36.9,36.97,36.87,36.9,31200.0,36.9,36.97,36.87,36.9,31200.0
2015-04-28 14:30:00,36.88,36.99,36.86,36.94,27400.0,36.88,36.99,36.86,36.94,27400.0
2015-04-28 15:00:00,36.93,36.95,36.63,36.63,76600.0,36.93,36.95,36.63,36.63,76600.0
2015-04-28 15:30:00,36.63,36.79,36.5,36.73,176700.0,36.63,36.79,36.5,36.73,176700.0
2015-04-29 09:30:00,36.67,36.99,36.59,36.63,24300.0,36.67,36.99,36.59,36.63,24300.0
2015-04-29 10:00:00,36.66,36.74,36.54,36.59,20900.0,36.66,36.74,36.54,36.59,20900.0
2015-04-29 10:30:00,36.56,36.88,36.56,36.87,44000.0,36.56,36.88,36.56,36.87,44000.0
2015-04-29 11:00:00,36.86,36.89,36.75,36.84,74600.0,36.86,36.89,36.75,36.84,74600.0
2015-04-29 11:30:00,36.83,36.93,36.8,36.84,22200.0,36.83,36.93,36.8,36.84,22200.0
2015-04-29 12:00:00,36.82,36.86,36.63,36.63,15600.0,36.82,36.86,36.63,36.63,15600.0
2015-04-29 12:30:00,36.63,36.67,36.55,36.64,30400.0,36.63,36.67,36.55,36.64,30400.0
2015-04-29 13:00:00,36.64,36.71,36.64,36.66,17900.0,36.64,36.71,36.64,36.66,17900.0
2015-04-29 13:30:00,36.66,36.77,36.64,36.69,13400.0,36.66,36.77,36.64,36.69,13400.0
2015-04-29 14:00:00,36.71,36.76,36.6,36.73,18600.0,36.71,36.76,36.6,36.73,18600.0
2015-04-29 14:30:00,36.73,36.86,36.68,36.77,87500.0,36.73,36.86,36.68,36.77,87500.0
2015-04-29 15:00:00,36.75,36.85,36.67,36.71,75500.0,36.75,36.85,36.67,36.71,75500.0
2015-04-29 15:30:00,36.7,36.72,36.55,36.68,207700.0,36.7,36.72,36.55,36.68,207700.0
2015-04-30 09:30:00,37.53,37.98,36.4,37.81,202300.0,37.53,37.98,36.4,37.81,202300.0
2015-04-30 10:00:00,37.81,37.96,37.32,37.86,133900.0,37.81,37.96,37.32,37.86,133900.0
2015-04-30 10:30:00,37.91,38.4,37.88,38.08,175100.0,37.91,38.4,37.88,38.08,175100.0
2015-04-30 11:00:00,38.07,38.32,38.0,38.13,165300.0,38.07,38.32,38.0,38.13,165300.0
2015-04-30 11:30:00,38.13,38.22,38.0,38.03,115400.0,38.13,38.22,38.0,38.03,115400.0
2015-04-30 12:00:00,38.05,38.2,38.01,38.04,37400.0,38.05,38.2,38.01,38.04,37400.0
2015-04-30 12:30:00,38.03,38.19,38.02,38.16,29700.0,38.03,38.19,38.02,38.16,29700.0
2015-04-30 13:00:00,38.15,38.24,38.09,38.22,40700.0,38.15,38.24,38.09,38.22,40700.0
2015-04-30 13:30:00,38.22,38.22,38.0,38.04,55900.0,38.22,38.22,38.0,38.04,55900.0
2015-04-30 14:00:00,38.03,38.15,38.0,38.0,56100.0,38.03,38.15,38.0,38.0,56100.0
2015-04-30 14:30:00,38.0,38.15,37.99,38.01,85600.0,38.0,38.15,37.99,38.01,85600.0
2015-04-30 15:00:00,38.01,38.19,37.9,38.06,138000.0,38.01,38.19,37.9,38.06,138000.0
2015-04-30 15:30:00,38.07,38.39,38.02,38.36,345600.0,38.07,38.39,38.02,38.36,345600.0
2015-05-01 09:30:00,38.38,38.38,37.9,38.02,79500.0,38.38,38.38,37.9,38.02,79500.0
2015-05-01 10:00:00,37.98,38.36,37.93,38.3,69400.0,37.98,38.36,37.93,38.3,69400.0
2015-05-01 10:30:00,38.3,38.57,38.26,38.41,93300.0,38.3,38.57,38.26,38.41,93300.0
2015-05-01 11:00:00,38.42,38.61,38.41,38.59,39900.0,38.42,38.61,38.41,38.59,39900.0
2015-05-01 11:30:00,38.6,38.6,38.21,38.29,31800.0,38.6,38.6,38.21,38.29,31800.0
2015-05-01 12:00:00,38.29,38.33,38.2,38.23,19200.0,38.29,38.33,38.2,38.23,19200.0
2015-05-01 12:30:00,38.27,38.38,38.27,38.37,26700.0,38.27,38.38,38.27,38.37,26700.0
2015-05-01 13:00:00,38.37,38.56,38.36,38.48,59400.0,38.37,38.56,38.36,38.48,59400.0
2015-05-01 13:30:00,38.48,38.64,38.43,38.64,44800.0,38.48,38.64,38.43,38.64,44800.0
2015-05-01 14:00:00,38.63,38.78,38.61,38.78,39000.0,38.63,38.78,38.61,38.78,39000.0
2015-05-01 14:30:00,38.77,38.83,38.7,38.74,64000.0,38.77,38.83,38.7,38.74,64000.0
2015-05-01 15:00:00,38.75,38.81,38.68,38.72,68000.0,38.75,38.81,38.68,38.72,68000.0
2015-05-01 15:30:00,38.73,38.78,38.68,38.73,174000.0,38.73,38.78,38.68,38.73,174000.0
2015-05-04 09:30:00,38.89,38.89,38.58,38.62,45400.0,38.89,38.89,38.58,38.62,45400.0
2015-05-04 10:00:00,38.61,38.77,38.59,38.65,50000.0,38.61,38.77,38.59,38.65,50000.0
2015-05-04 10:30:00,38.65,38.68,38.54,38.59,41500.0,38.65,38.68,38.54,38.59,41500.0
2015-05-04 11:00:00,38.58,38.62,38.53,38.59,40900.0,38.58,38.62,38.53,38.59,40900.0
2015-05-04 11:30:00,38.59,38.67,38.56,38.6,42000.0,38.59,38.67,38.56,38.6,42000.0
2015-05-04 12:00:00,38.59,38.75,38.49,38.61,39200.0,38.59,38.75,38.49,38.61,39200.0
2015-05-04 12:30:00,38.61,38.64,38.54,38.61,25800.0,38.61,38.64,38.54,38.61,25800.0
2015-05-04 13:00:00,38.6,38.65,38.52,38.64,39600.0,38.6,38.65,38.52,38.64,39600.0
2015-05-04 13:30:00,38.63,38.72,38.59,38.72,26300.0,38.63,38.72,38.59,38.72,26300.0
2015-05-04 14:00:00,38.73,38.74,38.59,38.63,67600.0,38.73,38.74,38.59,38.63,67600.0
2015-05-04 14:30:00,38.63,38.67,38.58,38.59,63900.0,38.63,38.67,38.58,38.59,63900.0
2015-05-04 15:00:00,38.59,38.66,38.57,38.63,48700.0,38.59,38.66,38.57,38.63,48700.0
2015-05-04 15:30:00,38.63,38.66,38.55,38.6,151400.0,38.63,38.66,38.55,38.6,151400.0
2015-05-05 09:30:00,38.4,38.72,38.24,38.24,42100.0,38.4,38.72,38.24,38.24,42100.0
2015-05-05 10:00:00,38.23,38.4,38.15,38.28,46800.0,38.23,38.4,38.15,38.28,46800.0
2015-05-05 10:30:00,38.27,38.28,38.2,38.25,40300.0,38.27,38.28,38.2,38.25,40300.0
2015-05-05 11:00:00,38.23,38.29,38.19,38.26,48500.0,38.23,38.29,38.19,38.26,48500.0
2015-05-05 11:30:00,38.27,38.35,38.24,38.26,34400.0,38.27,38.35,38.24,38.26,34400.0
2015-05-05 12:00:00,38.28,38.33,38.24,38.27,20000.0,38.28,38.33,38.24,38.27,20000.0
2015-05-05 12:30:00,38.25,38.29,38.19,38.21,15800.0,38.25,38.29,38.19,38.21,15800.0
2015-05-05 13:00:00,38.2,38.22,38.09,38.18,48700.0,38.2,38.22,38.09,38.18,48700.0
2015-05-05 13:30:00,38.18,38.18,38.06,38.1,22100.0,38.18,38.18,38.06,38.1,22100.0
2015-05-05 14:00:00,38.1,38.16,38.04,38.06,38400.0,38.1,38.16,38.04,38.06,38400.0
2015-05-05 14:30:00,38.09,38.24,38.02,38.24,40900.0,38.09,38.24,38.02,38.24,40900.0
2015-05-05 15:00:00,38.23,38.24,38.13,38.16,62700.0,38.23,38.24,38.13,38.16,62700.0
2015-05-05 15:30:00,38.17,38.26,38.17,38.2,168500.0,38.17,38.26,38.17,38.2,168500.0
2015-05-06 09:30:00,38.2,38.43,37.87,38.02,72900.0,38.2,38.43,37.87,38.02,72900.0
2015-05-06 10:00:00,38.0,38.16,37.96,38.06,70800.0,38.0,38.16,37.96,38.06,70800.0
2015-05-06 10:30:00,38.08,38.11,37.99,38.08,56400.0,38.08,38.11,37.99,38.08,56400.0
2015-05-06 11:00:00,38.08,38.15,38.03,38.1,72100.0,38.08,38.15,38.03,38.1,72100.0
2015-05-06 11:30:00,38.11,38.15,38.06,38.15,32800.0,38.11,38.15,38.06,38.15,32800.0
2015-05-06 12:00:00,38.14,38.21,38.06,38.19,30500.0,38.14,38.21,38.06,38.19,30500.0
2015-05-06 12:30:00,38.19,38.23,38.09,38.09,32000.0,38.19,38.23,38.09,38.09,32000.0
2015-05-06 13:00:00,38.07,38.14,38.04,38.11,38800.0,38.07,38.14,38.04,38.11,38800.0
2015-05-06 13:30:00,38.11,38.12,38.02,38.06,44600.0,38.11,38.12,38.02,38.06,44600.0
2015-05-06 14:00:00,38.06,38.08,37.88,37.95,38300.0,38.06,38.08,37.88,37.95,38300.0
2015-05-06 14:30:00,37.95,37.96,37.87,37.94,78700.0,37.95,37.96,37.87,37.94,78700.0
2015-05-06 15:00:00,37.94,37.97,37.87,37.93,50500.0,37.94,37.97,37.87,37.93,50500.0
2015-05-06 15:30:00,37.94,38.09,37.93,38.07,140800.0,37.94,38.09,37.93,38.07,140800.0
2015-05-07 09:30:00,38.08,38.37,37.84,37.92,50900.0,38.08,38.37,37.84,37.92,50900.0
2015-05-07 10:00:00,37.96,38.07,37.87,37.91,63700.0,37.96,38.07,37.87,37.91,63700.0
2015-05-07 10:30:00,37.88,37.96,37.86,37.9,21500.0,37.88,37.96,37.86,37.9,21500.0
2015-05-07 11:00:00,37.89,38.04,37.87,38.0,20100.0,37.89,38.04,37.87,38.0,20100.0
2015-05-07 11:30:00,37.97,38.01,37.93,37.95,13500.0,37.97,38.01,37.93,37.95,13500.0
2015-05-07 12:00:00,37.96,38.06,37.92,38.01,13100.0,37.96,38.06,37.92,38.01,13100.0
2015-05-07 12:30:00,38.03,38.15,38.03,38.11,50600.0,38.03,38.15,38.03,38.11,50600.0
2015-05-07 13:00:00,38.11,38.13,38.03,38.07,23300.0,38.11,38.13,38.03,38.07,23300.0
2015-05-07 13:30:00,38.06,38.12,38.04,38.04,35100.0,38.06,38.12,38.04,38.04,35100.0
2015-05-07 14:00:00,38.05,38.13,38.05,38.12,23600.0,38.05,38.13,38.05,38.12,23600.0
2015-05-07 14:30:00,38.11,38.17,38.1,38.15,40900.0,38.11,38.17,38.1,38.15,40900.0
2015-05-07 15:00:00,38.15,38.17,38.05,38.07,46700.0,38.15,38.17,38.05,38.07,46700.0
2015-05-07 15:30:00,38.07,38.14,38.03,38.09,124200.0,38.07,38.14,38.03,38.09,124200.0
2015-05-08 09:30:00,38.38,38.61,38.21,38.55,16800.0,38.38,38.61,38.21,38.55,16800.0
2015-05-08 10:00:00,38.58,38.66,38.52,38.57,18100.0,38.58,38.66,38.52,38.57,18100.0
2015-05-08 10:30:00,38.57,38.65,38.53,38.65,21800.0,38.57,38.65,38.53,38.65,21800.0
2015-05-08 11:00:00,38.68,38.71,38.62,38.64,10700.0,38.68,38.71,38.62,38.64,10700.0
2015-05-08 11:30:00,38.63,38.66,38.62,38.65,16000.0,38.63,38.66,38.62,38.65,16000.0
2015-05-08 12:00:00,38.66,38.67,38.61,38.65,11200.0,38.66,38.67,38.61,38.65,11200.0
2015-05-08 12:30:00,38.64,38.68,38.61,38.63,12400.0,38.64,38.68,38.61,38.63,12400.0
2015-05-08 13:00:00,38.63,38.65,38.61,38.61,12200.0,38.63,38.65,38.61,38.61,12200.0
2015-05-08 13:30:00,38.61,38.75,38.59,38.67,49200.0,38.61,38.75,38.59,38.67,49200.0
2015-05-08 14:00:00,38.67,38.71,38.66,38.7,25100.0,38.67,38.71,38.66,38.7,25100.0
2015-05-08 14:30:00,38.7,38.72,38.68,38.71,21500.0,38.7,38.72,38.68,38.71,21500.0
2015-05-08 15:00:00,38.71,38.73,38.64,38.66,33500.0,38.71,38.73,38.64,38.66,33500.0
2015-05-08 15:30:00,38.67,38.75,38.64,38.69,97600.0,38.67,38.75,38.64,38.69,97600.0
2015-05-11 09:30:00,38.71,38.92,38.47,38.88,53500.0,38.71,38.92,38.47,38.88,53500.0
2015-05-11 10:00:00,38.89,38.92,38.75,38.76,26100.0,38.89,38.92,38.75,38.76,26100.0
2015-05-11 10:30:00,38.76,38.81,38.75,38.75,32800.0,38.76,38.81,38.75,38.75,32800.0
2015-05-11 11:00:00,38.75,38.93,38.75,38.91,17700.0,38.75,38.93,38.75,38.91,17700.0
2015-05-11 11:30:00,38.92,39.07,38.92,39.03,32700.0,38.92,39.07,38.92,39.03,32700.0
2015-05-11 12:00:00,39.04,39.06,38.9,38.96,14200.0,39.04,39.06,38.9,38.96,14200.0
2015-05-11 12:30:00,38.99,39.0,38.83,38.85,52100.0,38.99,39.0,38.83,38.85,52100.0
2015-05-11 13:00:00,38.86,38.92,38.75,38.79,38300.0,38.86,38.92,38.75,38.79,38300.0
2015-05-11 13:30:00,38.79,38.8,38.71,38.75,39400.0,38.79,38.8,38.71,38.75,39400.0
2015-05-11 14:00:00,38.75,38.84,38.73,38.84,19000.0,38.75,38.84,38.73,38.84,19000.0
2015-05-11 14:30:00,38.84,38.85,38.75,38.8,26700.0,38.84,38.85,38.75,38.8,26700.0
2015-05-11 15:00:00,38.8,38.83,38.75,38.77,25400.0,38.8,38.83,38.75,38.77,25400.0
2015-05-11 15:30:00,38.77,38.78,38.67,38.73,141000.0,38.77,38.78,38.67,38.73,141000.0
2015-05-12 09:30:00,38.58,38.8,38.33,38.62,48400.0,38.58,38.8,38.33,38.62,48400.0
2015-05-12 10:00:00,38.61,38.68,38.55,38.59,38600.0,38.61,38.68,38.55,38.59,38600.0
2015-05-12 10:30:00,38.61,38.87,38.6,38.77,30000.0,38.61,38.87,38.6,38.77,30000.0
2015-05-12 11:00:00,38.77,38.88,38.71,38.73,23200.0,38.77,38.88,38.71,38.73,23200.0
2015-05-12 11:30:00,38.72,38.77,38.69,38.71,22700.0,38.72,38.77,38.69,38.71,22700.0
2015-05-12 12:00:00,38.71,38.78,38.65,38.78,19800.0,38.71,38.78,38.65,38.78,19800.0
2015-05-12 12:30:00,38.76,38.82,38.74,38.75,11800.0,38.76,38.82,38.74,38.75,11800.0
2015-05-12 13:00:00,38.74,38.92,38.74,38.84,50100.0,38.74,38.92,38.74,38.84,50100.0
2015-05-12 13:30:00,38.83,38.84,38.73,38.76,16600.0,38.83,38.84,38.73,38.76,16600.0
2015-05-12 14:00:00,38.75,38.8,38.74,38.77,13200.0,38.75,38.8,38.74,38.77,13200.0
2015-05-12 14:30:00,38.81,38.82,38.74,38.75,16000.0,38.81,38.82,38.74,38.75,16000.0
2015-05-12 15:00:00,38.75,38.78,38.74,38.76,33500.0,38.75,38.78,38.74,38.76,33500.0
2015-05-12 15:30:00,38.76,38.79,38.71,38.75,55300.0,38.76,38.79,38.71,38.75,55300.0
2015-05-13 09:30:00,38.94,39.26,38.84,38.95,30100.0,38.94,39.26,38.84,38.95,30100.0
2015-05-13 10:00:00,38.91,39.08,38.89,39.07,70800.0,38.91,39.08,38.89,39.07,70800.0
2015-05-13 10:30:00,39.06,39.1,38.96,39.02,72000.0,39.06,39.1,38.96,39.02,72000.0
2015-05-13 11:00:00,39.02,39.11,38.91,38.91,20500.0,39.02,39.11,38.91,38.91,20500.0
2015-05-13 11:30:00,38.91,39.08,38.89,39.01,13800.0,38.91,39.08,38.89,39.01,13800.0
2015-05-13 12:00:00,39.02,39.12,38.93,39.03,60100.0,39.02,39.12,38.93,39.03,60100.0
2015-05-13 12:30:00,39.06,39.16,39.04,39.09,22100.0,39.06,39.16,39.04,39.09,22100.0
2015-05-13 13:00:00,39.09,39.25,39.09,39.2,20900.0,39.09,39.25,39.09,39.2,20900.0
2015-05-13 13:30:00,39.2,39.28,39.06,39.06,108200.0,39.2,39.28,39.06,39.06,108200.0
2015-05-13 14:00:00,39.06,39.13,39.03,39.07,17700.0,39.06,39.13,39.03,39.07,17700.0
2015-05-13 14:30:00,39.07,39.1,39.03,39.1,18600.0,39.07,39.1,39.03,39.1,18600.0
2015-05-13 15:00:00,39.1,39.1,38.93,38.98,41600.0,39.1,39.1,38.93,38.98,41600.0
2015-05-13 15:30:00,38.98,39.01,38.86,38.98,97500.0,38.98,39.01,38.86,38.98,97500.0
2015-05-14 09:30:00,39.16,39.46,39.16,39.3,34400.0,39.16,39.46,39.16,39.3,34400.0
2015-05-14 10:00:00,39.33,39.45,39.27,39.43,29900.0,39.33,39.45,39.27,39.43,29900.0
2015-05-14 10:30:00,39.45,39.5,39.44,39.5,29300.0,39.45,39.5,39.44,39.5,29300.0
2015-05-14 11:00:00,39.5,39.56,39.49,39.51,42500.0,39.5,39.56,39.49,39.51,42500.0
2015-05-14 11:30:00,39.51,39.57,39.46,39.56,27600.0,39.51,39.57,39.46,39.56,27600.0
2015-05-14 12:00:00,39.57,39.73,39.56,39.71,20300.0,39.57,39.73,39.56,39.71,20300.0
2015-05-14 12:30:00,39.72,39.72,39.6,39.63,12500.0,39.72,39.72,39.6,39.63,12500.0
2015-05-14 13:00:00,39.61,39.65,39.56,39.6,71800.0,39.61,39.65,39.56,39.6,71800.0
2015-05-14 13:30:00,39.6,39.72,39.59,39.68,22900.0,39.6,39.72,39.59,39.68,22900.0
2015-05-14 14:00:00,39.68,39.81,39.68,39.78,38400.0,39.68,39.81,39.68,39.78,38400.0
2015-05-14 14:30:00,39.78,39.78,39.57,39.6,13000.0,39.78,39.78,39.57,39.6,13000.0
2015-05-14 15:00:00,39.6,39.64,39.51,39.63,37100.0,39.6,39.64,39.51,39.63,37100.0
2015-05-14 15:30:00,39.63,39.73,39.62,39.7,103100.0,39.63,39.73,39.62,39.7,103100.0
2015-05-15 09:30:00,39.64,39.64,39.3,39.51,28000.0,39.64,39.64,39.3,39.51,28000.0
2015-05-15 10:00:00,39.51,39.57,39.4,39.55,36800.0,39.51,39.57,39.4,39.55,36800.0
2015-05-15 10:30:00,39.53,39.54,39.34,39.34,54200.0,39.53,39.54,39.34,39.34,54200.0
2015-05-15 11:00:00,39.35,39.52,39.35,39.48,26900.0,39.35,39.52,39.35,39.48,26900.0
2015-05-15 11:30:00,39.48,39.51,39.34,39.38,16400.0,39.48,39.51,39.34,39.38,16400.0
2015-05-15 12:00:00,39.39,39.4,39.35,39.37,12800.0,39.39,39.4,39.35,39.37,12800.0
2015-05-15 12:30:00,39.36,39.38,39.3,39.37,11300.0,39.36,39.38,39.3,39.37,11300.0
2015-05-15 13:00:00,39.37,39.39,39.35,39.36,9900.0,39.37,39.39,39.35,39.36,9900.0
2015-05-15 13:30:00,39.36,39.37,39.33,39.37,16600.0,39.36,39.37,39.33,39.37,16600.0
2015-05-15 14:00:00,39.37,39.38,39.25,39.28,32500.0,39.37,39.38,39.25,39.28,32500.0
2015-05-15 14:30:00,39.3,39.3,39.23,39.27,37800.0,39.3,39.3,39.23,39.27,37800.0
2015-05-15 15:00:00,39.27,39.4,39.27,39.37,45300.0,39.27,39.4,39.27,39.37,45300.0
2015-05-15 15:30:00,39.36,39.42,39.34,39.4,108800.0,39.36,39.42,39.34,39.4,108800.0
2015-05-18 09:30:00,38.9,39.3,38.9,39.29,133600.0,38.9,39.3,38.9,39.29,133600.0
2015-05-18 10:00:00,39.29,39.36,39.26,39.36,55600.0,39.29,39.36,39.26,39.36,55600.0
2015-05-18 10:30:00,39.38,39.49,39.37,39.39,37900.0,39.38,39.49,39.37,39.39,37900.0
2015-05-18 11:00:00,39.41,39.5,39.38,39.5,47500.0,39.41,39.5,39.38,39.5,47500.0
2015-05-18 11:30:00,39.49,39.66,39.49,39.54,64900.0,39.49,39.66,39.49,39.54,64900.0
2015-05-18 12:00:00,39.55,39.57,39.47,39.5,35900.0,39.55,39.57,39.47,39.5,35900.0
2015-05-18 12:30:00,39.5,39.5,39.39,39.43,29800.0,39.5,39.5,39.39,39.43,29800.0
2015-05-18 13:00:00,39.43,39.61,39.43,39.59,31400.0,39.43,39.61,39.43,39.59,31400.0
2015-05-18 13:30:00,39.58,39.63,39.54,39.61,54300.0,39.58,39.63,39.54,39.61,54300.0
2015-05-18 14:00:00,39.61,39.73,39.61,39.69,25400.0,39.61,39.73,39.61,39.69,25400.0
2015-05-18 14:30:00,39.67,39.74,39.65,39.69,17900.0,39.67,39.74,39.65,39.69,17900.0
2015-05-18 15:00:00,39.69,39.77,39.69,39.73,31100.0,39.69,39.77,39.69,39.73,31100.0
2015-05-18 15:30:00,39.73,39.82,39.69,39.79,169300.0,39.73,39.82,39.69,39.79,169300.0
2015-05-19 09:30:00,39.74,39.79,39.48,39.58,34000.0,39.74,39.79,39.48,39.58,34000.0
2015-05-19 10:00:00,39.59,39.64,39.43,39.49,91200.0,39.59,39.64,39.43,39.49,91200.0
2015-05-19 10:30:00,39.53,39.68,39.53,39.55,18200.0,39.53,39.68,39.53,39.55,18200.0
2015-05-19 11:00:00,39.55,39.61,39.46,39.49,19600.0,39.55,39.61,39.46,39.49,19600.0
2015-05-19 11:30:00,39.49,39.54,39.48,39.52,15300.0,39.49,39.54,39.48,39.52,15300.0
2015-05-19 12:00:00,39.52,39.53,39.41,39.42,20500.0,39.52,39.53,39.41,39.42,20500.0
2015-05-19 12:30:00,39.42,39.49,39.42,39.43,16400.0,39.42,39.49,39.42,39.43,16400.0
2015-05-19 13:00:00,39.44,39.5,39.35,39.38,42600.0,39.44,39.5,39.35,39.38,42600.0
2015-05-19 13:30:00,39.39,39.49,39.39,39.44,15800.0,39.39,39.49,39.39,39.44,15800.0
2015-05-19 14:00:00,39.47,39.62,39.44,39.6,17400.0,39.47,39.62,39.44,39.6,17400.0
2015-05-19 14:30:00,39.61,39.61,39.46,39.53,19600.0,39.61,39.61,39.46,39.53,19600.0
2015-05-19 15:00:00,39.52,39.54,39.4,39.44,21800.0,39.52,39.54,39.4,39.44,21800.0
2015-05-19 15:30:00,39.45,39.46,39.38,39.45,59200.0,39.45,39.46,39.38,39.45,59200.0
2015-05-20 09:30:00,39.43,39.55,39.23,39.39,26400.0,39.43,39.55,39.23,39.39,26400.0
2015-05-20 10:00:00,39.4,39.59,39.36,39.53,29200.0,39.4,39.59,39.36,39.53,29200.0
2015-05-20 10:30:00,39.53,39.66,39.53,39.59,18900.0,39.53,39.66,39.53,39.59,18900.0
2015-05-20 11:00:00,39.59,39.74,39.48,39.72,86400.0,39.59,39.74,39.48,39.72,86400.0
2015-05-20 11:30:00,39.72,39.75,39.63,39.7,29700.0,39.72,39.75,39.63,39.7,29700.0
2015-05-20 12:00:00,39.71,39.85,39.71,39.82,32000.0,39.71,39.85,39.71,39.82,32000.0
2015-05-20 12:30:00,39.82,39.91,39.8,39.91,32900.0,39.82,39.91,39.8,39.91,32900.0
2015-05-20 13:00:00,39.92,40.04,39.91,40.02,169600.0,39.92,40.04,39.91,40.02,169600.0
2015-05-20 13:30:00,40.02,40.05,39.95,40.0,94000.0,40.02,40.05,39.95,40.0,94000.0
2015-05-20 14:00:00,39.97,40.17,39.97,40.17,84700.0,39.97,40.17,39.97,40.17,84700.0
2015-05-20 14:30:00,40.18,40.35,40.14,40.27,94100.0,40.18,40.35,40.14,40.27,94100.0
2015-05-20 15:00:00,40.26,40.32,40.23,40.28,139200.0,40.26,40.32,40.23,40.28,139200.0
2015-05-20 15:30:00,40.28,40.59,40.26,40.57,295900.0,40.28,40.59,40.26,40.57,295900.0
2015-05-21 09:30:00,40.46,40.62,40.0,40.52,107900.0,40.46,40.62,40.0,40.52,107900.0
2015-05-21 10:00:00,40.5,40.75,40.48,40.72,71300.0,40.5,40.75,40.48,40.72,71300.0
2015-05-21 10:30:00,40.75,40.76,40.53,40.64,68100.0,40.75,40.76,40.53,40.64,68100.0
2015-05-21 11:00:00,40.66,40.9,40.64,40.86,89500.0,40.66,40.9,40.64,40.86,89500.0
2015-05-21 11:30:00,40.86,40.98,40.85,40.95,79100.0,40.86,40.98,40.85,40.95,79100.0
2015-05-21 12:00:00,40.95,41.08,40.89,41.07,117900.0,40.95,41.08,40.89,41.07,117900.0
2015-05-21 12:30:00,41.06,41.24,41.04,41.19,94400.0,41.06,41.24,41.04,41.19,94400.0
2015-05-21 13:00:00,41.21,41.21,40.97,41.01,48900.0,41.21,41.21,40.97,41.01,48900.0
2015-05-21 13:30:00,41.01,41.14,40.95,41.03,364000.0,41.01,41.14,40.95,41.03,364000.0
2015-05-21 14:00:00,41.03,41.16,40.98,41.1,51800.0,41.03,41.16,40.98,41.1,51800.0
2015-05-21 14:30:00,41.11,41.23,41.09,41.2,59800.0,41.11,41.23,41.09,41.2,59800.0
2015-05-21 15:00:00,41.21,41.41,41.19,41.4,134200.0,41.21,41.41,41.19,41.4,134200.0
2015-05-21 15:30:00,41.4,41.52,41.34,41.49,242500.0,41.4,41.52,41.34,41.49,242500.0
2015-05-22 09:30:00,41.4,41.57,41.26,41.51,57300.0,41.4,41.57,41.26,41.51,57300.0
2015-05-22 10:00:00,41.48,41.54,41.41,41.47,37300.0,41.48,41.54,41.41,41.47,37300.0
2015-05-22 10:30:00,41.47,41.6,41.46,41.54,35900.0,41.47,41.6,41.46,41.54,35900.0
2015-05-22 11:00:00,41.59,41.59,41.3,41.45,78500.0,41.59,41.59,41.3,41.45,78500.0
2015-05-22 11:30:00,41.44,41.5,41.36,41.49,51700.0,41.44,41.5,41.36,41.49,51700.0
2015-05-22 12:00:00,41.49,41.51,41.36,41.41,47200.0,41.49,41.51,41.36,41.41,47200.0
2015-05-22 12:30:00,41.41,41.42,41.33,41.35,28600.0,41.41,41.42,41.33,41.35,28600.0
2015-05-22 13:00:00,41.35,41.45,41.32,41.35,81000.0,41.35,41.45,41.32,41.35,81000.0
2015-05-22 13:30:00,41.35,41.37,41.16,41.19,39300.0,41.35,41.37,41.16,41.19,39300.0
2015-05-22 14:00:00,41.19,41.19,41.09,41.15,101100.0,41.19,41.19,41.09,41.15,101100.0
2015-05-22 14:30:00,41.15,41.22,41.11,41.11,27100.0,41.15,41.22,41.11,41.11,27100.0
2015-05-22 15:00:00,41.12,41.13,41.06,41.07,44700.0,41.12,41.13,41.06,41.07,44700.0
2015-05-22 15:30:00,41.07,41.09,40.93,41.06,150800.0,41.07,41.09,40.93,41.06,150800.0
2015-05-26 09:30:00,40.86,41.02,40.68,40.8,68600.0,40.86,41.02,40.68,40.8,68600.0
2015-05-26 10:00:00,40.8,40.91,40.79,40.89,94600.0,40.8,40.91,40.79,40.89,94600.0
2015-05-26 10:30:00,40.9,41.01,40.88,40.95,75000.0,40.9,41.01,40.88,40.95,75000.0
2015-05-26 11:00:00,40.95,40.99,40.93,40.98,56600.0,40.95,40.99,40.93,40.98,56600.0
2015-05-26 11:30:00,40.98,40.98,40.94,40.96,34500.0,40.98,40.98,40.94,40.96,34500.0
2015-05-26 12:00:00,40.95,40.97,40.9,40.95,26400.0,40.95,40.97,40.9,40.95,26400.0
2015-05-26 12:30:00,40.95,41.03,40.92,41.0,119200.0,40.95,41.03,40.92,41.0,119200.0
2015-05-26 13:00:00,41.03,41.05,40.9,40.94,70800.0,41.03,41.05,40.9,40.94,70800.0
2015-05-26 13:30:00,40.94,40.95,40.8,40.81,93600.0,40.94,40.95,40.8,40.81,93600.0
2015-05-26 14:00:00,40.82,40.91,40.81,40.88,28700.0,40.82,40.91,40.81,40.88,28700.0
2015-05-26 14:30:00,40.88,40.89,40.83,40.84,127800.0,40.88,40.89,40.83,40.84,127800.0
2015-05-26 15:00:00,40.85,40.91,40.83,40.86,207100.0,40.85,40.91,40.83,40.86,207100.0
2015-05-26 15:30:00,40.86,40.91,40.81,40.91,205000.0,40.86,40.91,40.81,40.91,205000.0
2015-05-27 09:30:00,40.95,41.41,40.95,41.23,50700.0,40.95,41.41,40.95,41.23,50700.0
2015-05-27 10:00:00,41.26,41.33,41.1,41.16,40300.0,41.26,41.33,41.1,41.16,40300.0
2015-05-27 10:30:00,41.16,41.29,41.13,41.28,28200.0,41.16,41.29,41.13,41.28,28200.0
2015-05-27 11:00:00,41.28,41.37,41.25,41.34,39300.0,41.28,41.37,41.25,41.34,39300.0
2015-05-27 11:30:00,41.35,41.35,41.27,41.3,28700.0,41.35,41.35,41.27,41.3,28700.0
2015-05-27 12:00:00,41.29,41.43,41.24,41.43,30500.0,41.29,41.43,41.24,41.43,30500.0
2015-05-27 12:30:00,41.43,41.43,41.3,41.42,39700.0,41.43,41.43,41.3,41.42,39700.0
2015-05-27 13:00:00,41.42,41.43,41.31,41.31,95300.0,41.42,41.43,41.31,41.31,95300.0
2015-05-27 13:30:00,41.31,41.44,41.31,41.41,49200.0,41.31,41.44,41.31,41.41,49200.0
2015-05-27 14:00:00,41.4,41.42,41.36,41.42,40900.0,41.4,41.42,41.36,41.42,40900.0
2015-05-27 14:30:00,41.42,41.55,41.39,41.53,47700.0,41.42,41.55,41.39,41.53,47700.0
2015-05-27 15:00:00,41.54,41.64,41.51,41.61,83000.0,41.54,41.64,41.51,41.61,83000.0
2015-05-27 15:30:00,41.61,41.7,41.61,41.67,263700.0,41.61,41.7,41.61,41.67,263700.0
2015-05-28 09:30:00,41.59,41.96,41.42,41.47,73000.0,41.59,41.96,41.42,41.47,73000.0
2015-05-28 10:00:00,41.52,41.68,41.52,41.59,40900.0,41.52,41.68,41.52,41.59,40900.0
2015-05-28 10:30:00,41.59,41.65,41.49,41.54,91900.0,41.59,41.65,41.49,41.54,91900.0
2015-05-28 11:00:00,41.55,41.6,41.52,41.55,113600.0,41.55,41.6,41.52,41.55,113600.0
2015-05-28 11:30:00,41.55,41.66,41.54,41.55,57300.0,41.55,41.66,41.54,41.55,57300.0
2015-05-28 12:00:00,41.55,41.71,41.55,41.67,60800.0,41.55,41.71,41.55,41.67,60800.0
2015-05-28 12:30:00,41.69,41.69,41.63,41.65,41800.0,41.69,41.69,41.63,41.65,41800.0
2015-05-28 13:00:00,41.66,41.69,41.55,41.66,45700.0,41.66,41.69,41.55,41.66,45700.0
2015-05-28 13:30:00,41.67,41.72,41.65,41.66,26700.0,41.67,41.72,41.65,41.66,26700.0
2015-05-28 14:00:00,41.66,41.74,41.64,41.74,38400.0,41.66,41.74,41.64,41.74,38400.0
2015-05-28 14:30:00,41.74,41.8,41.69,41.8,37500.0,41.74,41.8,41.69,41.8,37500.0
2015-05-28 15:00:00,41.8,41.86,41.76,41.78,50000.0,41.8,41.86,41.76,41.78,50000.0
2015-05-28 15:30:00,41.78,41.85,41.72,41.78,180600.0,41.78,41.85,41.72,41.78,180600.0
2015-05-29 09:30:00,41.67,41.82,41.44,41.54,68200.0,41.67,41.82,41.44,41.54,68200.0
2015-05-29 10:00:00,41.55,41.57,41.17,41.38,127000.0,41.55,41.57,41.17,41.38,127000.0
2015-05-29 10:30:00,41.37,41.37,41.05,41.19,83300.0,41.37,41.37,41.05,41.19,83300.0
2015-05-29 11:00:00,41.19,41.27,41.08,41.25,77800.0,41.19,41.27,41.08,41.25,77800.0
2015-05-29 11:30:00,41.24,41.42,41.16,41.31,84400.0,41.24,41.42,41.16,41.31,84400.0
2015-05-29 12:00:00,41.3,41.42,41.3,41.39,60300.0,41.3,41.42,41.3,41.39,60300.0
2015-05-29 12:30:00,41.38,41.49,41.33,41.33,25200.0,41.38,41.49,41.33,41.33,25200.0
2015-05-29 13:00:00,41.32,41.37,41.24,41.34,54200.0,41.32,41.37,41.24,41.34,54200.0
2015-05-29 13:30:00,41.34,41.35,41.29,41.3,39200.0,41.34,41.35,41.29,41.3,39200.0
2015-05-29 14:00:00,41.29,41.37,41.29,41.35,33400.0,41.29,41.37,41.29,41.35,33400.0
2015-05-29 14:30:00,41.35,41.36,41.17,41.36,46200.0,41.35,41.36,41.17,41.36,46200.0
2015-05-29 15:00:00,41.37,41.43,41.36,41.41,56700.0,41.37,41.43,41.36,41.41,56700.0
2015-05-29 15:30:00,41.41,41.5,41.23,41.27,145900.0,41.41,41.5,41.23,41.27,145900.0
2015-06-01 09:30:00,41.31,41.48,41.18,41.42,57102.0,41.31,41.48,41.18,41.42,57102.0
2015-06-01 10:00:00,41.41,41.48,41.15,41.24,61954.0,41.41,41.48,41.15,41.24,61954.0
2015-06-01 10:30:00,41.27,41.31,41.13,41.31,41707.0,41.27,41.31,41.13,41.31,41707.0
2015-06-01 11:00:00,41.33,41.4,41.22,41.22,35626.0,41.33,41.4,41.22,41.22,35626.0
2015-06-01 11:30:00,41.24,41.38,41.23,41.34,24153.0,41.24,41.38,41.23,41.34,24153.0
2015-06-01 12:00:00,41.34,41.64,41.33,41.59,43219.0,41.34,41.64,41.33,41.59,43219.0
2015-06-01 12:30:00,41.61,41.66,41.55,41.61,36144.0,41.61,41.66,41.55,41.61,36144.0
2015-06-01 13:00:00,41.61,41.69,41.59,41.68,32239.0,41.61,41.69,41.59,41.68,32239.0
2015-06-01 13:30:00,41.69,41.7,41.63,41.67,70364.0,41.69,41.7,41.63,41.67,70364.0
2015-06-01 14:00:00,41.68,41.69,41.54,41.61,28038.0,41.68,41.69,41.54,41.61,28038.0
2015-06-01 14:30:00,41.61,41.66,41.54,41.61,69551.0,41.61,41.66,41.54,41.61,69551.0
2015-06-01 15:00:00,41.62,41.65,41.6,41.64,67624.0,41.62,41.65,41.6,41.64,67624.0
2015-06-01 15:30:00,41.65,41.66,41.5,41.53,217047.0,41.65,41.66,41.5,41.53,217047.0
2015-06-02 09:30:00,41.31,41.93,41.29,41.66,138047.0,41.31,41.93,41.29,41.66,138047.0
2015-06-02 10:00:00,41.66,41.81,41.65,41.76,53174.0,41.66,41.81,41.65,41.76,53174.0
2015-06-02 10:30:00,41.76,41.91,41.76,41.8,33735.0,41.76,41.91,41.76,41.8,33735.0
2015-06-02 11:00:00,41.78,41.89,41.77,41.8,54033.0,41.78,41.89,41.77,41.8,54033.0
2015-06-02 11:30:00,41.81,41.87,41.8,41.86,22008.0,41.81,41.87,41.8,41.86,22008.0
2015-06-02 12:00:00,41.85,41.91,41.84,41.89,31058.0,41.85,41.91,41.84,41.89,31058.0
2015-06-02 12:30:00,41.88,41.94,41.85,41.92,35163.0,41.88,41.94,41.85,41.92,35163.0
2015-06-02 13:00:00,41.93,41.96,41.85,41.86,20996.0,41.93,41.96,41.85,41.86,20996.0
2015-06-02 13:30:00,41.87,41.95,41.86,41.9,32917.0,41.87,41.95,41.86,41.9,32917.0
2015-06-02 14:00:00,41.9,41.91,41.84,41.85,29003.0,41.9,41.91,41.84,41.85,29003.0
2015-06-02 14:30:00,41.86,41.88,41.84,41.87,38892.0,41.86,41.88,41.84,41.87,38892.0
2015-06-02 15:00:00,41.87,41.89,41.84,41.84,44534.0,41.87,41.89,41.84,41.84,44534.0
2015-06-02 15:30:00,41.84,41.87,41.76,41.77,102038.0,41.84,41.87,41.76,41.77,102038.0
2015-06-03 09:30:00,41.97,41.98,41.75,41.91,61009.0,41.97,41.98,41.75,41.91,61009.0
2015-06-03 10:00:00,41.91,42.15,41.86,42.15,44385.0,41.91,42.15,41.86,42.15,44385.0
2015-06-03 10:30:00,42.14,42.19,41.98,41.99,97132.0,42.14,42.19,41.98,41.99,97132.0
2015-06-03 11:00:00,42.0,42.01,41.81,41.81,59453.0,42.0,42.01,41.81,41.81,59453.0
2015-06-03 11:30:00,41.82,41.9,41.71,41.83,39354.0,41.82,41.9,41.71,41.83,39354.0
2015-06-03 12:00:00,41.83,41.84,41.61,41.65,33686.0,41.83,41.84,41.61,41.65,33686.0
2015-06-03 12:30:00,41.65,41.68,41.51,41.55,43544.0,41.65,41.68,41.51,41.55,43544.0
2015-06-03 13:00:00,41.56,41.59,41.49,41.59,76331.0,41.56,41.59,41.49,41.59,76331.0
2015-06-03 13:30:00,41.59,41.65,41.57,41.59,44784.0,41.59,41.65,41.57,41.59,44784.0
2015-06-03 14:00:00,41.59,41.68,41.59,41.64,94448.0,41.59,41.68,41.59,41.64,94448.0
2015-06-03 14:30:00,41.64,41.65,41.59,41.6,195360.0,41.64,41.65,41.59,41.6,195360.0
2015-06-03 15:00:00,41.61,41.73,41.59,41.72,128465.0,41.61,41.73,41.59,41.72,128465.0
2015-06-03 15:30:00,41.72,41.81,41.66,41.69,115817.0,41.72,41.81,41.66,41.69,115817.0
2015-06-04 09:30:00,41.55,41.71,41.43,41.71,34931.0,41.55,41.71,41.43,41.71,34931.0
2015-06-04 10:00:00,41.71,41.94,41.7,41.92,61664.0,41.71,41.94,41.7,41.92,61664.0
2015-06-04 10:30:00,41.93,42.0,41.87,41.9,42424.0,41.93,42.0,41.87,41.9,42424.0
2015-06-04 11:00:00,41.92,41.99,41.84,41.87,34824.0,41.92,41.99,41.84,41.87,34824.0
2015-06-04 11:30:00,41.86,41.86,41.67,41.69,21851.0,41.86,41.86,41.67,41.69,21851.0
2015-06-04 12:00:00,41.68,41.73,41.65,41.7,13277.0,41.68,41.73,41.65,41.7,13277.0
2015-06-04 12:30:00,41.7,41.76,41.65,41.66,15662.0,41.7,41.76,41.65,41.66,15662.0
2015-06-04 13:00:00,41.67,41.71,41.63,41.65,38043.0,41.67,41.71,41.63,41.65,38043.0
2015-06-04 13:30:00,41.65,41.65,41.57,41.6,13612.0,41.65,41.65,41.57,41.6,13612.0
2015-06-04 14:00:00,41.59,41.63,41.59,41.6,26192.0,41.59,41.63,41.59,41.6,26192.0
2015-06-04 14:30:00,41.6,41.62,41.58,41.6,29745.0,41.6,41.62,41.58,41.6,29745.0
2015-06-04 15:00:00,41.6,41.61,41.41,41.42,43850.0,41.6,41.61,41.41,41.42,43850.0
2015-06-04 15:30:00,41.42,41.44,41.33,41.41,145118.0,41.42,41.44,41.33,41.41,145118.0
2015-06-05 09:30:00,41.39,41.56,41.14,41.51,22359.0,41.39,41.56,41.14,41.51,22359.0
2015-06-05 10:00:00,41.51,41.76,41.51,41.63,51897.0,41.51,41.76,41.51,41.63,51897.0
2015-06-05 10:30:00,41.63,41.76,41.52,41.65,22421.0,41.63,41.76,41.52,41.65,22421.0
2015-06-05 11:00:00,41.65,41.73,41.54,41.68,37731.0,41.65,41.73,41.54,41.68,37731.0
2015-06-05 11:30:00,41.68,41.68,41.54,41.58,17400.0,41.68,41.68,41.54,41.58,17400.0
2015-06-05 12:00:00,41.58,41.66,41.47,41.48,33151.0,41.58,41.66,41.47,41.48,33151.0
2015-06-05 12:30:00,41.49,41.57,41.44,41.57,28710.0,41.49,41.57,41.44,41.57,28710.0
2015-06-05 13:00:00,41.58,41.61,41.45,41.47,34184.0,41.58,41.61,41.45,41.47,34184.0
2015-06-05 13:30:00,41.47,41.51,41.44,41.47,29427.0,41.47,41.51,41.44,41.47,29427.0
2015-06-05 14:00:00,41.48,41.6,41.48,41.59,21742.0,41.48,41.6,41.48,41.59,21742.0
2015-06-05 14:30:00,41.59,41.66,41.55,41.65,25500.0,41.59,41.66,41.55,41.65,25500.0
2015-06-05 15:00:00,41.67,41.8,41.67,41.72,45049.0,41.67,41.8,41.67,41.72,45049.0
2015-06-05 15:30:00,41.73,41.79,41.69,41.75,106049.0,41.73,41.79,41.69,41.75,106049.0
2015-06-08 09:30:00,41.65,42.0,41.65,41.85,46869.0,41.65,42.0,41.65,41.85,46869.0
2015-06-08 10:00:00,41.85,41.9,41.76,41.9,36300.0,41.85,41.9,41.76,41.9,36300.0
2015-06-08 10:30:00,41.9,41.91,41.76,41.77,23006.0,41.9,41.91,41.76,41.77,23006.0
2015-06-08 11:00:00,41.75,41.81,41.69,41.71,21554.0,41.75,41.81,41.69,41.71,21554.0
2015-06-08 11:30:00,41.7,41.76,41.64,41.65,14054.0,41.7,41.76,41.64,41.65,14054.0
2015-06-08 12:00:00,41.67,41.69,41.6,41.6,25792.0,41.67,41.69,41.6,41.6,25792.0
2015-06-08 12:30:00,41.59,41.59,41.39,41.39,13993.0,41.59,41.59,41.39,41.39,13993.0
2015-06-08 13:00:00,41.37,41.44,41.33,41.42,21147.0,41.37,41.44,41.33,41.42,21147.0
2015-06-08 13:30:00,41.42,41.43,41.35,41.41,20566.0,41.42,41.43,41.35,41.41,20566.0
2015-06-08 14:00:00,41.41,41.41,41.35,41.4,14115.0,41.41,41.41,41.35,41.4,14115.0
2015-06-08 14:30:00,41.41,41.58,41.41,41.54,27722.0,41.41,41.58,41.41,41.54,27722.0
2015-06-08 15:00:00,41.55,41.6,41.51,41.57,28966.0,41.55,41.6,41.51,41.57,28966.0
2015-06-08 15:30:00,41.57,41.57,41.34,41.35,85495.0,41.57,41.57,41.34,41.35,85495.0
2015-06-09 09:30:00,41.27,41.35,41.2,41.28,35593.0,41.27,41.35,41.2,41.28,35593.0
2015-06-09 10:00:00,41.27,41.37,41.13,41.23,79254.0,41.27,41.37,41.13,41.23,79254.0
2015-06-09 10:30:00,41.24,41.42,41.24,41.4,23003.0,41.24,41.42,41.24,41.4,23003.0
2015-06-09 11:00:00,41.44,41.54,41.42,41.46,18689.0,41.44,41.54,41.42,41.46,18689.0
2015-06-09 11:30:00,41.46,41.55,41.35,41.37,14366.0,41.46,41.55,41.35,41.37,14366.0
2015-06-09 12:00:00,41.39,41.43,41.35,41.38,14388.0,41.39,41.43,41.35,41.38,14388.0
2015-06-09 12:30:00,41.39,41.45,41.39,41.43,13830.0,41.39,41.45,41.39,41.43,13830.0
2015-06-09 13:00:00,41.45,41.49,41.4,41.46,15003.0,41.45,41.49,41.4,41.46,15003.0
2015-06-09 13:30:00,41.46,41.49,41.45,41.48,16188.0,41.46,41.49,41.45,41.48,16188.0
2015-06-09 14:00:00,41.48,41.58,41.48,41.58,14529.0,41.48,41.58,41.48,41.58,14529.0
2015-06-09 14:30:00,41.58,41.61,41.49,41.5,17934.0,41.58,41.61,41.49,41.5,17934.0
2015-06-09 15:00:00,41.5,41.53,41.46,41.48,26837.0,41.5,41.53,41.46,41.48,26837.0
2015-06-09 15:30:00,41.48,41.52,41.43,41.44,55787.0,41.48,41.52,41.43,41.44,55787.0
2015-06-10 09:30:00,41.61,41.76,41.4,41.63,31991.0,41.61,41.76,41.4,41.63,31991.0
2015-06-10 10:00:00,41.69,41.79,41.52,41.72,53357.0,41.69,41.79,41.52,41.72,53357.0
2015-06-10 10:30:00,41.72,41.92,41.72,41.89,27569.0,41.72,41.92,41.72,41.89,27569.0
2015-06-10 11:00:00,41.89,42.16,41.81,42.01,93300.0,41.89,42.16,41.81,42.01,93300.0
2015-06-10 11:30:00,42.01,42.01,41.92,41.96,18950.0,42.01,42.01,41.92,41.96,18950.0
2015-06-10 12:00:00,41.96,42.03,41.95,42.01,13853.0,41.96,42.03,41.95,42.01,13853.0
2015-06-10 12:30:00,42.02,42.07,42.0,42.03,12000.0,42.02,42.07,42.0,42.03,12000.0
2015-06-10 13:00:00,42.04,42.07,42.01,42.06,25213.0,42.04,42.07,42.01,42.06,25213.0
2015-06-10 13:30:00,42.07,42.08,41.86,41.88,19812.0,42.07,42.08,41.86,41.88,19812.0
2015-06-10 14:00:00,41.88,42.02,41.87,42.0,27839.0,41.88,42.02,41.87,42.0,27839.0
2015-06-10 14:30:00,41.99,42.02,41.98,42.0,23360.0,41.99,42.02,41.98,42.0,23360.0
2015-06-10 15:00:00,42.0,42.01,41.95,42.01,31658.0,42.0,42.01,41.95,42.01,31658.0
2015-06-10 15:30:00,42.01,42.05,41.96,41.97,116790.0,42.01,42.05,41.96,41.97,116790.0
2015-06-11 09:30:00,42.01,42.12,41.79,41.88,24682.0,42.01,42.12,41.79,41.88,24682.0
2015-06-11 10:00:00,41.89,41.99,41.86,41.99,37929.0,41.89,41.99,41.86,41.99,37929.0
2015-06-11 10:30:00,41.99,42.0,41.86,41.93,21448.0,41.99,42.0,41.86,41.93,21448.0
2015-06-11 11:00:00,41.9,41.95,41.81,41.84,19724.0,41.9,41.95,41.81,41.84,19724.0
2015-06-11 11:30:00,41.85,41.87,41.73,41.77,12761.0,41.85,41.87,41.73,41.77,12761.0
2015-06-11 12:00:00,41.77,41.82,41.75,41.78,17297.0,41.77,41.82,41.75,41.78,17297.0
2015-06-11 12:30:00,41.79,41.85,41.79,41.81,11000.0,41.79,41.85,41.79,41.81,11000.0
2015-06-11 13:00:00,41.81,41.82,41.77,41.77,14518.0,41.81,41.82,41.77,41.77,14518.0
2015-06-11 13:30:00,41.78,41.81,41.74,41.75,66140.0,41.78,41.81,41.74,41.75,66140.0
2015-06-11 14:00:00,41.75,41.75,41.71,41.75,59035.0,41.75,41.75,41.71,41.75,59035.0
2015-06-11 14:30:00,41.75,41.89,41.74,41.76,39990.0,41.75,41.89,41.74,41.76,39990.0
2015-06-11 15:00:00,41.76,41.78,41.73,41.77,75420.0,41.76,41.78,41.73,41.77,75420.0
2015-06-11 15:30:00,41.77,41.84,41.7,41.83,120504.0,41.77,41.84,41.7,41.83,120504.0
2015-06-12 09:30:00,41.61,41.64,41.44,41.58,6096.0,41.61,41.64,41.44,41.58,6096.0
2015-06-12 10:00:00,41.58,41.72,41.58,41.69,19364.0,41.58,41.72,41.58,41.69,19364.0
2015-06-12 10:30:00,41.68,41.69,41.59,41.65,22679.0,41.68,41.69,41.59,41.65,22679.0
2015-06-12 11:00:00,41.64,41.85,41.64,41.79,22559.0,41.64,41.85,41.64,41.79,22559.0
2015-06-12 11:30:00,41.79,41.8,41.63,41.63,17000.0,41.79,41.8,41.63,41.63,17000.0
2015-06-12 12:00:00,41.64,41.64,41.55,41.57,17500.0,41.64,41.64,41.55,41.57,17500.0
2015-06-12 12:30:00,41.56,41.6,41.49,41.5,20680.0,41.56,41.6,41.49,41.5,20680.0
2015-06-12 13:00:00,41.52,41.61,41.5,41.51,26500.0,41.52,41.61,41.5,41.51,26500.0
2015-06-12 13:30:00,41.51,41.53,41.46,41.5,63449.0,41.51,41.53,41.46,41.5,63449.0
2015-06-12 14:00:00,41.51,41.54,41.41,41.5,44516.0,41.51,41.54,41.41,41.5,44516.0
2015-06-12 14:30:00,41.49,41.5,41.4,41.42,74962.0,41.49,41.5,41.4,41.42,74962.0
2015-06-12 15:00:00,41.42,41.48,41.4,41.45,77386.0,41.42,41.48,41.4,41.45,77386.0
2015-06-12 15:30:00,41.45,41.48,41.37,41.46,251103.0,41.45,41.48,41.37,41.46,251103.0
2015-06-15 09:30:00,41.19,41.19,40.68,40.85,96706.0,41.19,41.19,40.68,40.85,96706.0
2015-06-15 10:00:00,40.84,41.03,40.78,41.01,35889.0,40.84,41.03,40.78,41.01,35889.0
2015-06-15 10:30:00,41.01,41.07,40.89,41.07,171706.0,41.01,41.07,40.89,41.07,171706.0
2015-06-15 11:00:00,41.1,41.3,41.06,41.29,60332.0,41.1,41.3,41.06,41.29,60332.0
2015-06-15 11:30:00,41.31,41.43,41.29,41.4,34659.0,41.31,41.43,41.29,41.4,34659.0
2015-06-15 12:00:00,41.41,41.43,41.39,41.4,20722.0,41.41,41.43,41.39,41.4,20722.0
2015-06-15 12:30:00,41.4,41.49,41.39,41.46,21266.0,41.4,41.49,41.39,41.46,21266.0
2015-06-15 13:00:00,41.45,41.48,41.37,41.4,10600.0,41.45,41.48,41.37,41.4,10600.0
2015-06-15 13:30:00,41.39,41.42,41.31,41.38,18179.0,41.39,41.42,41.31,41.38,18179.0
2015-06-15 14:00:00,41.37,41.37,41.27,41.3,11448.0,41.37,41.37,41.27,41.3,11448.0
2015-06-15 14:30:00,41.31,41.37,41.31,41.34,14553.0,41.31,41.37,41.31,41.34,14553.0
2015-06-15 15:00:00,41.33,41.34,41.17,41.19,23897.0,41.33,41.34,41.17,41.19,23897.0
2015-06-15 15:30:00,41.19,41.35,41.19,41.23,72795.0,41.19,41.35,41.19,41.23,72795.0
2015-06-16 09:30:00,41.12,41.36,41.12,41.35,33699.0,41.12,41.36,41.12,41.35,33699.0
2015-06-16 10:00:00,41.33,41.42,41.21,41.26,30523.0,41.33,41.42,41.21,41.26,30523.0
2015-06-16 10:30:00,41.27,41.35,41.16,41.18,21166.0,41.27,41.35,41.16,41.18,21166.0
2015-06-16 11:00:00,41.2,41.46,41.19,41.36,22496.0,41.2,41.46,41.19,41.36,22496.0
2015-06-16 11:30:00,41.38,41.45,41.37,41.43,25509.0,41.38,41.45,41.37,41.43,25509.0
2015-06-16 12:00:00,41.42,41.5,41.41,41.47,20600.0,41.42,41.5,41.41,41.47,20600.0
2015-06-16 12:30:00,41.47,41.55,41.47,41.48,14110.0,41.47,41.55,41.47,41.48,14110.0
2015-06-16 13:00:00,41.48,41.52,41.44,41.48,25911.0,41.48,41.52,41.44,41.48,25911.0
2015-06-16 13:30:00,41.48,41.54,41.43,41.45,48032.0,41.48,41.54,41.43,41.45,48032.0
2015-06-16 14:00:00,41.45,41.52,41.44,41.47,34327.0,41.45,41.52,41.44,41.47,34327.0
2015-06-16 14:30:00,41.46,41.49,41.36,41.37,72690.0,41.46,41.49,41.36,41.37,72690.0
2015-06-16 15:00:00,41.38,41.46,41.3,41.32,151984.0,41.38,41.46,41.3,41.32,151984.0
2015-06-16 15:30:00,41.32,41.54,41.31,41.49,110668.0,41.32,41.54,41.31,41.49,110668.0
2015-06-17 09:30:00,41.54,41.65,41.41,41.51,33121.0,41.54,41.65,41.41,41.51,33121.0
2015-06-17 10:00:00,41.52,41.55,41.47,41.55,16480.0,41.52,41.55,41.47,41.55,16480.0
2015-06-17 10:30:00,41.55,41.63,41.52,41.61,21665.0,41.55,41.63,41.52,41.61,21665.0
2015-06-17 11:00:00,41.6,41.6,41.53,41.54,22435.0,41.6,41.6,41.53,41.54,22435.0
2015-06-17 11:30:00,41.54,41.56,41.44,41.47,11556.0,41.54,41.56,41.44,41.47,11556.0
2015-06-17 12:00:00,41.46,41.48,41.31,41.31,5775.0,41.46,41.48,41.31,41.31,5775.0
2015-06-17 12:30:00,41.32,41.4,41.22,41.26,11716.0,41.32,41.4,41.22,41.26,11716.0
2015-06-17 13:00:00,41.29,41.31,41.22,41.24,11837.0,41.29,41.31,41.22,41.24,11837.0
2015-06-17 13:30:00,41.22,41.27,41.19,41.21,45412.0,41.22,41.27,41.19,41.21,45412.0
2015-06-17 14:00:00,41.21,41.4,41.16,41.29,24184.0,41.21,41.4,41.16,41.29,24184.0
2015-06-17 14:30:00,41.27,41.51,41.27,41.51,29639.0,41.27,41.51,41.27,41.51,29639.0
2015-06-17 15:00:00,41.52,41.62,41.52,41.62,55955.0,41.52,41.62,41.52,41.62,55955.0
2015-06-17 15:30:00,41.61,41.61,41.53,41.57,134661.0,41.61,41.61,41.53,41.57,134661.0
2015-06-18 09:30:00,41.6,41.6,41.34,41.45,27910.0,41.6,41.6,41.34,41.45,27910.0
2015-06-18 10:00:00,41.45,41.77,41.45,41.7,55326.0,41.45,41.77,41.45,41.7,55326.0
2015-06-18 10:30:00,41.72,41.72,41.54,41.62,18035.0,41.72,41.72,41.54,41.62,18035.0
2015-06-18 11:00:00,41.6,41.76,41.6,41.66,15535.0,41.6,41.76,41.6,41.66,15535.0
2015-06-18 11:30:00,41.65,41.67,41.55,41.55,36970.0,41.65,41.67,41.55,41.55,36970.0
2015-06-18 12:00:00,41.55,41.74,41.55,41.73,32114.0,41.55,41.74,41.55,41.73,32114.0
2015-06-18 12:30:00,41.73,41.92,41.73,41.8,21017.0,41.73,41.92,41.73,41.8,21017.0
2015-06-18 13:00:00,41.83,41.89,41.83,41.88,8310.0,41.83,41.89,41.83,41.88,8310.0
2015-06-18 13:30:00,41.89,41.96,41.86,41.95,9823.0,41.89,41.96,41.86,41.95,9823.0
2015-06-18 14:00:00,41.96,41.99,41.91,41.96,12474.0,41.96,41.99,41.91,41.96,12474.0
2015-06-18 14:30:00,41.96,42.09,41.94,42.08,41102.0,41.96,42.09,41.94,42.08,41102.0
2015-06-18 15:00:00,42.08,42.13,42.04,42.09,40272.0,42.08,42.13,42.04,42.09,40272.0
2015-06-18 15:30:00,42.1,42.15,42.07,42.1,78716.0,42.1,42.15,42.07,42.1,78716.0
2015-06-19 09:30:00,42.25,42.25,42.0,42.12,179857.0,42.25,42.25,42.0,42.12,179857.0
2015-06-19 10:00:00,42.12,42.17,42.04,42.07,29782.0,42.12,42.17,42.04,42.07,29782.0
2015-06-19 10:30:00,42.07,42.14,42.06,42.1,52912.0,42.07,42.14,42.06,42.1,52912.0
2015-06-19 11:00:00,42.1,42.2,42.07,42.17,19900.0,42.1,42.2,42.07,42.17,19900.0
2015-06-19 11:30:00,42.17,42.26,42.16,42.25,46698.0,42.17,42.26,42.16,42.25,46698.0
2015-06-19 12:00:00,42.25,42.38,42.22,42.37,82782.0,42.25,42.38,42.22,42.37,82782.0
2015-06-19 12:30:00,42.37,42.46,42.37,42.4,24052.0,42.37,42.46,42.37,42.4,24052.0
2015-06-19 13:00:00,42.41,42.53,42.41,42.5,81063.0,42.41,42.53,42.41,42.5,81063.0
2015-06-19 13:30:00,42.5,42.65,42.49,42.63,129221.0,42.5,42.65,42.49,42.63,129221.0
2015-06-19 14:00:00,42.62,42.63,42.47,42.47,95849.0,42.62,42.63,42.47,42.47,95849.0
2015-06-19 14:30:00,42.46,42.52,42.35,42.44,136350.0,42.46,42.52,42.35,42.44,136350.0
2015-06-19 15:00:00,42.45,42.45,42.27,42.32,37524.0,42.45,42.45,42.27,42.32,37524.0
2015-06-19 15:30:00,42.32,42.42,42.25,42.26,181566.0,42.32,42.42,42.25,42.26,181566.0
2015-06-22 09:30:00,42.57,42.66,42.49,42.56,35125.0,42.57,42.66,42.49,42.56,35125.0
2015-06-22 10:00:00,42.55,42.58,42.48,42.5,23162.0,42.55,42.58,42.48,42.5,23162.0
2015-06-22 10:30:00,42.5,42.61,42.4,42.46,28454.0,42.5,42.61,42.4,42.46,28454.0
2015-06-22 11:00:00,42.46,42.59,42.45,42.51,19995.0,42.46,42.59,42.45,42.51,19995.0
2015-06-22 11:30:00,42.51,42.54,42.45,42.47,30454.0,42.51,42.54,42.45,42.47,30454.0
2015-06-22 12:00:00,42.47,42.48,42.26,42.28,22000.0,42.47,42.48,42.26,42.28,22000.0
2015-06-22 12:30:00,42.29,42.36,42.29,42.35,14683.0,42.29,42.36,42.29,42.35,14683.0
2015-06-22 13:00:00,42.36,42.36,42.27,42.28,11296.0,42.36,42.36,42.27,42.28,11296.0
2015-06-22 13:30:00,42.28,42.34,42.25,42.28,11376.0,42.28,42.34,42.25,42.28,11376.0
2015-06-22 14:00:00,42.3,42.36,42.27,42.32,16118.0,42.3,42.36,42.27,42.32,16118.0
2015-06-22 14:30:00,42.31,42.56,42.31,42.52,44143.0,42.31,42.56,42.31,42.52,44143.0
2015-06-22 15:00:00,42.52,42.54,42.43,42.43,17566.0,42.52,42.54,42.43,42.43,17566.0
2015-06-22 15:30:00,42.44,42.53,42.42,42.52,90763.0,42.44,42.53,42.42,42.52,90763.0
2015-06-23 09:30:00,42.53,42.75,42.37,42.45,15753.0,42.53,42.75,42.37,42.45,15753.0
2015-06-23 10:00:00,42.45,42.5,42.32,42.34,6567.0,42.45,42.5,42.32,42.34,6567.0
2015-06-23 10:30:00,42.35,42.4,42.31,42.39,4300.0,42.35,42.4,42.31,42.39,4300.0
2015-06-23 11:00:00,42.4,42.42,42.31,42.32,14059.0,42.4,42.42,42.31,42.32,14059.0
2015-06-23 11:30:00,42.33,42.37,42.32,42.34,16217.0,42.33,42.37,42.32,42.34,16217.0
2015-06-23 12:00:00,42.35,42.36,42.32,42.32,15472.0,42.35,42.36,42.32,42.32,15472.0
2015-06-23 12:30:00,42.32,42.37,42.31,42.33,18363.0,42.32,42.37,42.31,42.33,18363.0
2015-06-23 13:00:00,42.34,42.37,42.33,42.37,15412.0,42.34,42.37,42.33,42.37,15412.0
2015-06-23 13:30:00,42.38,42.43,42.35,42.36,8734.0,42.38,42.43,42.35,42.36,8734.0
2015-06-23 14:00:00,42.37,42.43,42.33,42.34,20650.0,42.37,42.43,42.33,42.34,20650.0
2015-06-23 14:30:00,42.34,42.37,42.29,42.29,59481.0,42.34,42.37,42.29,42.29,59481.0
2015-06-23 15:00:00,42.29,42.35,42.29,42.32,54443.0,42.29,42.35,42.29,42.32,54443.0
2015-06-23 15:30:00,42.32,42.38,42.29,42.3,116254.0,42.32,42.38,42.29,42.3,116254.0
2015-06-24 09:30:00,42.28,42.28,42.13,42.19,18233.0,42.28,42.28,42.13,42.19,18233.0
2015-06-24 10:00:00,42.16,42.2,42.12,42.19,34804.0,42.16,42.2,42.12,42.19,34804.0
2015-06-24 10:30:00,42.18,42.19,42.13,42.14,18138.0,42.18,42.19,42.13,42.14,18138.0
2015-06-24 11:00:00,42.14,42.16,42.11,42.16,34159.0,42.14,42.16,42.11,42.16,34159.0
2015-06-24 11:30:00,42.16,42.18,42.12,42.12,9884.0,42.16,42.18,42.12,42.12,9884.0
2015-06-24 12:00:00,42.11,42.15,42.09,42.14,21607.0,42.11,42.15,42.09,42.14,21607.0
2015-06-24 12:30:00,42.12,42.15,42.08,42.09,15875.0,42.12,42.15,42.08,42.09,15875.0
2015-06-24 13:00:00,42.08,42.1,42.03,42.03,22953.0,42.08,42.1,42.03,42.03,22953.0
2015-06-24 13:30:00,42.03,42.03,42.0,42.01,14150.0,42.03,42.03,42.0,42.01,14150.0
2015-06-24 14:00:00,42.02,42.02,41.92,41.95,35546.0,42.02,42.02,41.92,41.95,35546.0
2015-06-24 14:30:00,41.98,42.03,41.94,41.94,28380.0,41.98,42.03,41.94,41.94,28380.0
2015-06-24 15:00:00,41.94,41.97,41.92,41.94,58619.0,41.94,41.97,41.92,41.94,58619.0
2015-06-24 15:30:00,41.95,41.96,41.86,41.88,139581.0,41.95,41.96,41.86,41.88,139581.0
2015-06-25 09:30:00,41.9,41.98,41.77,41.83,42944.0,41.9,41.98,41.77,41.83,42944.0
2015-06-25 10:00:00,41.8,41.89,41.75,41.88,31530.0,41.8,41.89,41.75,41.88,31530.0
2015-06-25 10:30:00,41.86,41.91,41.81,41.91,40277.0,41.86,41.91,41.81,41.91,40277.0
2015-06-25 11:00:00,41.9,41.93,41.87,41.9,38943.0,41.9,41.93,41.87,41.9,38943.0
2015-06-25 11:30:00,41.9,41.92,41.84,41.9,12305.0,41.9,41.92,41.84,41.9,12305.0
2015-06-25 12:00:00,41.91,41.91,41.84,41.85,14042.0,41.91,41.91,41.84,41.85,14042.0
2015-06-25 12:30:00,41.86,41.88,41.84,41.88,5000.0,41.86,41.88,41.84,41.88,5000.0
2015-06-25 13:00:00,41.89,41.89,41.85,41.86,15111.0,41.89,41.89,41.85,41.86,15111.0
2015-06-25 13:30:00,41.85,41.86,41.79,41.79,20709.0,41.85,41.86,41.79,41.79,20709.0
2015-06-25 14:00:00,41.8,41.8,41.67,41.69,24462.0,41.8,41.8,41.67,41.69,24462.0
2015-06-25 14:30:00,41.7,41.84,41.7,41.83,56155.0,41.7,41.84,41.7,41.83,56155.0
2015-06-25 15:00:00,41.83,41.91,41.83,41.88,32225.0,41.83,41.91,41.83,41.88,32225.0
2015-06-25 15:30:00,41.88,41.93,41.87,41.9,138265.0,41.88,41.93,41.87,41.9,138265.0
2015-06-26 09:30:00,41.83,41.98,41.72,41.95,16330.0,41.83,41.98,41.72,41.95,16330.0
2015-06-26 10:00:00,41.95,41.95,41.87,41.91,11500.0,41.95,41.95,41.87,41.91,11500.0
2015-06-26 10:30:00,41.89,41.95,41.8,41.81,19151.0,41.89,41.95,41.8,41.81,19151.0
2015-06-26 11:00:00,41.82,41.9,41.82,41.83,5520.0,41.82,41.9,41.82,41.83,5520.0
2015-06-26 11:30:00,41.84,41.88,41.82,41.84,7774.0,41.84,41.88,41.82,41.84,7774.0
2015-06-26 12:00:00,41.82,41.89,41.82,41.86,8600.0,41.82,41.89,41.82,41.86,8600.0
2015-06-26 12:30:00,41.86,41.87,41.7,41.7,20840.0,41.86,41.87,41.7,41.7,20840.0
2015-06-26 13:00:00,41.7,41.7,41.58,41.63,25970.0,41.7,41.7,41.58,41.63,25970.0
2015-06-26 13:30:00,41.63,41.78,41.61,41.67,13500.0,41.63,41.78,41.61,41.67,13500.0
2015-06-26 14:00:00,41.67,41.7,41.6,41.63,15530.0,41.67,41.7,41.6,41.63,15530.0
2015-06-26 14:30:00,41.63,41.65,41.6,41.63,13241.0,41.63,41.65,41.6,41.63,13241.0
2015-06-26 15:00:00,41.63,41.81,41.63,41.8,23763.0,41.63,41.81,41.63,41.8,23763.0
2015-06-26 15:30:00,41.82,41.83,41.59,41.67,181144.0,41.82,41.83,41.59,41.67,181144.0
2015-06-29 09:30:00,41.27,41.88,41.02,41.38,37613.0,41.27,41.88,41.02,41.38,37613.0
2015-06-29 10:00:00,41.4,41.57,41.3,41.3,27831.0,41.4,41.57,41.3,41.3,27831.0
2015-06-29 10:30:00,41.31,41.41,41.29,41.3,55760.0,41.31,41.41,41.29,41.3,55760.0
2015-06-29 11:00:00,41.31,41.31,41.19,41.3,38099.0,41.31,41.31,41.19,41.3,38099.0
2015-06-29 11:30:00,41.29,41.32,41.25,41.32,29520.0,41.29,41.32,41.25,41.32,29520.0
2015-06-29 12:00:00,41.33,41.35,41.27,41.33,35900.0,41.33,41.35,41.27,41.33,35900.0
2015-06-29 12:30:00,41.32,41.32,41.23,41.26,34338.0,41.32,41.32,41.23,41.26,34338.0
2015-06-29 13:00:00,41.27,41.28,41.22,41.27,38147.0,41.27,41.28,41.22,41.27,38147.0
2015-06-29 13:30:00,41.27,41.3,41.26,41.29,25666.0,41.27,41.3,41.26,41.29,25666.0
2015-06-29 14:00:00,41.29,41.29,41.16,41.17,49383.0,41.29,41.29,41.16,41.17,49383.0
2015-06-29 14:30:00,41.17,41.28,41.13,41.2,46561.0,41.17,41.28,41.13,41.2,46561.0
2015-06-29 15:00:00,41.21,41.22,41.13,41.16,78371.0,41.21,41.22,41.13,41.16,78371.0
2015-06-29 15:30:00,41.15,41.21,40.97,41.02,462770.0,41.15,41.21,40.97,41.02,462770.0
2015-06-30 09:30:00,41.29,41.4,40.85,41.1,81237.0,41.29,41.4,40.85,41.1,81237.0
2015-06-30 10:00:00,41.1,41.15,41.0,41.15,138355.0,41.1,41.15,41.0,41.15,138355.0
2015-06-30 10:30:00,41.14,41.15,40.93,40.98,89663.0,41.14,41.15,40.93,40.98,89663.0
2015-06-30 11:00:00,41.0,41.06,40.98,41.05,82144.0,41.0,41.06,40.98,41.05,82144.0
2015-06-30 11:30:00,41.04,41.05,40.95,41.01,54706.0,41.04,41.05,40.95,41.01,54706.0
2015-06-30 12:00:00,41.01,41.03,41.0,41.0,52258.0,41.01,41.03,41.0,41.0,52258.0
2015-06-30 12:30:00,41.0,41.02,40.95,41.02,46022.0,41.0,41.02,40.95,41.02,46022.0
2015-06-30 13:00:00,41.02,41.04,41.0,41.0,28950.0,41.02,41.04,41.0,41.0,28950.0
2015-06-30 13:30:00,41.0,41.13,41.0,41.05,61970.0,41.0,41.13,41.0,41.05,61970.0
2015-06-30 14:00:00,41.06,41.18,41.02,41.03,59888.0,41.06,41.18,41.02,41.03,59888.0
2015-06-30 14:30:00,41.04,41.05,41.0,41.0,67277.0,41.04,41.05,41.0,41.0,67277.0
2015-06-30 15:00:00,41.0,41.01,40.9,40.98,106522.0,41.0,41.01,40.9,40.98,106522.0
2015-06-30 15:30:00,40.97,41.07,40.91,41.01,285770.0,40.97,41.07,40.91,41.01,285770.0
2015-07-01 09:30:00,41.27,41.67,41.17,41.67,21969.0,41.27,41.67,41.17,41.67,21969.0
2015-07-01 10:00:00,41.67,41.8,41.63,41.77,43817.0,41.67,41.8,41.63,41.77,43817.0
2015-07-01 10:30:00,41.76,41.76,41.6,41.73,28439.0,41.76,41.76,41.6,41.73,28439.0
2015-07-01 11:00:00,41.73,41.74,41.59,41.63,22742.0,41.73,41.74,41.59,41.63,22742.0
2015-07-01 11:30:00,41.63,41.66,41.53,41.59,29261.0,41.63,41.66,41.53,41.59,29261.0
2015-07-01 12:00:00,41.59,41.59,41.37,41.42,22144.0,41.59,41.59,41.37,41.42,22144.0
2015-07-01 12:30:00,41.42,41.42,41.25,41.27,23380.0,41.42,41.42,41.25,41.27,23380.0
2015-07-01 13:00:00,41.26,41.29,41.17,41.26,24241.0,41.26,41.29,41.17,41.26,24241.0
2015-07-01 13:30:00,41.27,41.3,41.18,41.18,17399.0,41.27,41.3,41.18,41.18,17399.0
2015-07-01 14:00:00,41.19,41.22,41.15,41.2,26901.0,41.19,41.22,41.15,41.2,26901.0
2015-07-01 14:30:00,41.2,41.21,41.14,41.18,22539.0,41.2,41.21,41.14,41.18,22539.0
2015-07-01 15:00:00,41.19,41.29,41.18,41.29,32609.0,41.19,41.29,41.18,41.29,32609.0
2015-07-01 15:30:00,41.28,41.29,41.18,41.26,90107.0,41.28,41.29,41.18,41.26,90107.0
2015-07-02 09:30:00,41.36,41.36,41.12,41.16,8245.0,41.36,41.36,41.12,41.16,8245.0
2015-07-02 10:00:00,41.19,41.24,41.13,41.2,10312.0,41.19,41.24,41.13,41.2,10312.0
2015-07-02 10:30:00,41.18,41.23,41.15,41.21,12971.0,41.18,41.23,41.15,41.21,12971.0
2015-07-02 11:00:00,41.19,41.19,41.01,41.03,22901.0,41.19,41.19,41.01,41.03,22901.0
2015-07-02 11:30:00,41.01,41.08,40.99,41.05,62983.0,41.01,41.08,40.99,41.05,62983.0
2015-07-02 12:00:00,41.06,41.1,40.93,40.94,13800.0,41.06,41.1,40.93,40.94,13800.0
2015-07-02 12:30:00,40.95,40.96,40.89,40.95,13300.0,40.95,40.96,40.89,40.95,13300.0
2015-07-02 13:00:00,40.95,41.04,40.91,41.04,26300.0,40.95,41.04,40.91,41.04,26300.0
2015-07-02 13:30:00,41.05,41.1,41.03,41.05,7300.0,41.05,41.1,41.03,41.05,7300.0
2015-07-02 14:00:00,41.05,41.07,41.04,41.06,8023.0,41.05,41.07,41.04,41.06,8023.0
2015-07-02 14:30:00,41.05,41.16,41.04,41.15,13981.0,41.05,41.16,41.04,41.15,13981.0
2015-07-02 15:00:00,41.15,41.23,41.12,41.23,15950.0,41.15,41.23,41.12,41.23,15950.0
2015-07-02 15:30:00,41.23,41.25,41.17,41.17,51279.0,41.23,41.25,41.17,41.17,51279.0
2015-07-06 09:30:00,40.73,41.21,40.48,41.17,86612.0,40.73,41.21,40.48,41.17,86612.0
2015-07-06 10:00:00,41.17,41.23,41.08,41.17,21924.0,41.17,41.23,41.08,41.17,21924.0
2015-07-06 10:30:00,41.16,41.48,41.14,41.35,25998.0,41.16,41.48,41.14,41.35,25998.0
2015-07-06 11:00:00,41.35,41.36,41.15,41.15,21533.0,41.35,41.36,41.15,41.15,21533.0
2015-07-06 11:30:00,41.16,41.22,41.14,41.19,14405.0,41.16,41.22,41.14,41.19,14405.0
2015-07-06 12:00:00,41.2,41.21,41.15,41.15,18399.0,41.2,41.21,41.15,41.15,18399.0
2015-07-06 12:30:00,41.15,41.16,41.06,41.08,31071.0,41.15,41.16,41.06,41.08,31071.0
2015-07-06 13:00:00,41.08,41.09,40.94,41.02,58129.0,41.08,41.09,40.94,41.02,58129.0
2015-07-06 13:30:00,41.01,41.03,40.94,40.94,46793.0,41.01,41.03,40.94,40.94,46793.0
2015-07-06 14:00:00,40.94,41.02,40.9,40.98,32123.0,40.94,41.02,40.9,40.98,32123.0
2015-07-06 14:30:00,40.98,41.01,40.95,41.0,41043.0,40.98,41.01,40.95,41.0,41043.0
2015-07-06 15:00:00,40.99,41.07,40.93,41.03,39336.0,40.99,41.07,40.93,41.03,39336.0
2015-07-06 15:30:00,41.03,41.11,41.0,41.05,59043.0,41.03,41.11,41.0,41.05,59043.0
2015-07-07 09:30:00,40.98,41.01,40.81,40.83,36947.0,40.98,41.01,40.81,40.83,36947.0
2015-07-07 10:00:00,40.85,40.91,40.76,40.8,54873.0,40.85,40.91,40.76,40.8,54873.0
2015-07-07 10:30:00,40.8,40.8,40.49,40.66,34596.0,40.8,40.8,40.49,40.66,34596.0
2015-07-07 11:00:00,40.65,40.76,40.62,40.67,27513.0,40.65,40.76,40.62,40.67,27513.0
2015-07-07 11:30:00,40.67,40.83,40.49,40.8,21895.0,40.67,40.83,40.49,40.8,21895.0
2015-07-07 12:00:00,40.77,40.86,40.77,40.83,24150.0,40.77,40.86,40.77,40.83,24150.0
2015-07-07 12:30:00,40.81,41.09,40.81,41.04,14330.0,40.81,41.09,40.81,41.04,14330.0
2015-07-07 13:00:00,41.04,41.16,40.98,41.12,15206.0,41.04,41.16,40.98,41.12,15206.0
2015-07-07 13:30:00,41.11,41.14,40.95,40.96,55882.0,41.11,41.14,40.95,40.96,55882.0
2015-07-07 14:00:00,40.96,40.98,40.88,40.91,33600.0,40.96,40.98,40.88,40.91,33600.0
2015-07-07 14:30:00,40.91,41.11,40.91,41.09,75662.0,40.91,41.11,40.91,41.09,75662.0
2015-07-07 15:00:00,41.09,41.32,41.06,41.3,81635.0,41.09,41.32,41.06,41.3,81635.0
2015-07-07 15:30:00,41.29,41.34,41.23,41.31,52828.0,41.29,41.34,41.23,41.31,52828.0
2015-07-08 09:30:00,40.94,41.22,40.82,40.92,44076.0,40.94,41.22,40.82,40.92,44076.0
2015-07-08 10:00:00,40.88,40.88,40.72,40.81,44506.0,40.88,40.88,40.72,40.81,44506.0
2015-07-08 10:30:00,40.84,41.01,40.8,40.95,25680.0,40.84,41.01,40.8,40.95,25680.0
2015-07-08 11:00:00,40.93,40.99,40.71,40.72,64131.0,40.93,40.99,40.71,40.72,64131.0
2015-07-08 11:30:00,40.72,40.8,40.72,40.8,27383.0,40.72,40.8,40.72,40.8,27383.0
2015-07-08 12:00:00,40.81,40.9,40.69,40.69,30948.0,40.81,40.9,40.69,40.69,30948.0
2015-07-08 12:30:00,40.69,40.8,40.64,40.77,10900.0,40.69,40.8,40.64,40.77,10900.0
2015-07-08 13:00:00,40.77,40.81,40.64,40.75,9542.0,40.77,40.81,40.64,40.75,9542.0
2015-07-08 13:30:00,40.75,40.75,40.66,40.72,9350.0,40.75,40.75,40.66,40.72,9350.0
2015-07-08 14:00:00,40.73,40.75,40.64,40.66,11740.0,40.73,40.75,40.64,40.66,11740.0
2015-07-08 14:30:00,40.65,40.65,40.44,40.45,47083.0,40.65,40.65,40.44,40.45,47083.0
2015-07-08 15:00:00,40.47,40.64,40.47,40.57,66413.0,40.47,40.64,40.47,40.57,66413.0
2015-07-08 15:30:00,40.56,40.67,40.55,40.66,126431.0,40.56,40.67,40.55,40.66,126431.0
2015-07-09 09:30:00,41.08,41.44,40.61,41.11,29116.0,41.08,41.44,40.61,41.11,29116.0
2015-07-09 10:00:00,41.1,41.2,40.78,40.79,46033.0,41.1,41.2,40.78,40.79,46033.0
2015-07-09 10:30:00,40.78,41.01,40.74,41.01,35370.0,40.78,41.01,40.74,41.01,35370.0
2015-07-09 11:00:00,41.0,41.08,40.96,41.02,11599.0,41.0,41.08,40.96,41.02,11599.0
2015-07-09 11:30:00,41.03,41.05,40.91,40.91,14609.0,41.03,41.05,40.91,40.91,14609.0
2015-07-09 12:00:00,40.91,40.96,40.86,40.88,9734.0,40.91,40.96,40.86,40.88,9734.0
2015-07-09 12:30:00,40.89,40.91,40.82,40.91,9550.0,40.89,40.91,40.82,40.91,9550.0
2015-07-09 13:00:00,40.9,40.9,40.77,40.79,11662.0,40.9,40.9,40.77,40.79,11662.0
2015-07-09 13:30:00,40.8,40.87,40.8,40.87,9266.0,40.8,40.87,40.8,40.87,9266.0
2015-07-09 14:00:00,40.86,40.86,40.74,40.75,18702.0,40.86,40.86,40.74,40.75,18702.0
2015-07-09 14:30:00,40.75,40.88,40.7,40.85,15900.0,40.75,40.88,40.7,40.85,15900.0
2015-07-09 15:00:00,40.85,40.89,40.82,40.82,25127.0,40.85,40.89,40.82,40.82,25127.0
2015-07-09 15:30:00,40.82,40.87,40.76,40.77,59773.0,40.82,40.87,40.76,40.77,59773.0
2015-07-10 09:30:00,39.6,39.99,38.42,38.75,914232.0,39.6,39.99,38.42,38.75,914232.0
2015-07-10 10:00:00,38.75,39.11,38.62,38.83,257594.0,38.75,39.11,38.62,38.83,257594.0
2015-07-10 10:30:00,38.83,39.0,38.72,38.87,281243.0,38.83,39.0,38.72,38.87,281243.0
2015-07-10 11:00:00,38.88,39.03,38.88,38.91,435204.0,38.88,39.03,38.88,38.91,435204.0
2015-07-10 11:30:00,38.92,39.03,38.81,39.02,213213.0,38.92,39.03,38.81,39.02,213213.0
2015-07-10 12:00:00,39.02,39.12,39.0,39.07,181215.0,39.02,39.12,39.0,39.07,181215.0
2015-07-10 12:30:00,39.07,39.1,39.0,39.05,124651.0,39.07,39.1,39.0,39.05,124651.0
2015-07-10 13:00:00,39.05,39.06,38.94,38.99,227375.0,39.05,39.06,38.94,38.99,227375.0
2015-07-10 13:30:00,38.99,39.0,38.91,38.99,130241.0,38.99,39.0,38.91,38.99,130241.0
2015-07-10 14:00:00,38.99,39.0,38.91,38.98,376563.0,38.99,39.0,38.91,38.98,376563.0
2015-07-10 14:30:00,38.99,39.01,38.93,38.97,150787.0,38.99,39.01,38.93,38.97,150787.0
2015-07-10 15:00:00,38.97,39.01,38.92,38.97,376594.0,38.97,39.01,38.92,38.97,376594.0
2015-07-10 15:30:00,38.96,38.97,38.74,38.77,383694.0,38.96,38.97,38.74,38.77,383694.0
2015-07-13 09:30:00,39.0,39.15,38.46,38.5,397434.0,39.0,39.15,38.46,38.5,397434.0
2015-07-13 10:00:00,38.5,38.6,38.36,38.51,263626.0,38.5,38.6,38.36,38.51,263626.0
2015-07-13 10:30:00,38.51,38.66,38.5,38.55,112795.0,38.51,38.66,38.5,38.55,112795.0
2015-07-13 11:00:00,38.53,38.53,38.32,38.41,281850.0,38.53,38.53,38.32,38.41,281850.0
2015-07-13 11:30:00,38.41,38.57,38.35,38.57,116262.0,38.41,38.57,38.35,38.57,116262.0
2015-07-13 12:00:00,38.57,38.64,38.5,38.57,63106.0,38.57,38.64,38.5,38.57,63106.0
2015-07-13 12:30:00,38.57,38.59,38.4,38.45,65134.0,38.57,38.59,38.4,38.45,65134.0
2015-07-13 13:00:00,38.44,38.5,38.37,38.43,123323.0,38.44,38.5,38.37,38.43,123323.0
2015-07-13 13:30:00,38.43,38.56,38.42,38.55,182992.0,38.43,38.56,38.42,38.55,182992.0
2015-07-13 14:00:00,38.55,38.7,38.49,38.66,131484.0,38.55,38.7,38.49,38.66,131484.0
2015-07-13 14:30:00,38.65,38.71,38.56,38.63,117140.0,38.65,38.71,38.56,38.63,117140.0
2015-07-13 15:00:00,38.62,38.63,38.49,38.52,230956.0,38.62,38.63,38.49,38.52,230956.0
2015-07-13 15:30:00,38.52,38.64,38.49,38.63,399856.0,38.52,38.64,38.49,38.63,399856.0
2015-07-14 09:30:00,38.7,38.86,38.38,38.76,79188.0,38.7,38.86,38.38,38.76,79188.0
2015-07-14 10:00:00,38.77,38.8,38.61,38.66,162466.0,38.77,38.8,38.61,38.66,162466.0
2015-07-14 10:30:00,38.66,38.69,38.59,38.65,146630.0,38.66,38.69,38.59,38.65,146630.0
2015-07-14 11:00:00,38.65,38.69,38.63,38.63,88311.0,38.65,38.69,38.63,38.63,88311.0
2015-07-14 11:30:00,38.63,38.67,38.56,38.65,90248.0,38.63,38.67,38.56,38.65,90248.0
2015-07-14 12:00:00,38.65,38.66,38.63,38.65,50943.0,38.65,38.66,38.63,38.65,50943.0
2015-07-14 12:30:00,38.65,38.66,38.64,38.65,75144.0,38.65,38.66,38.64,38.65,75144.0
2015-07-14 13:00:00,38.65,38.75,38.63,38.75,272317.0,38.65,38.75,38.63,38.75,272317.0
2015-07-14 13:30:00,38.74,38.74,38.64,38.66,67253.0,38.74,38.74,38.64,38.66,67253.0
2015-07-14 14:00:00,38.66,38.68,38.64,38.65,54794.0,38.66,38.68,38.64,38.65,54794.0
2015-07-14 14:30:00,38.65,38.67,38.63,38.66,45883.0,38.65,38.67,38.63,38.66,45883.0
2015-07-14 15:00:00,38.66,38.66,38.63,38.64,123211.0,38.66,38.66,38.63,38.64,123211.0
2015-07-14 15:30:00,38.64,38.7,38.55,38.64,351968.0,38.64,38.7,38.55,38.64,351968.0
2015-07-15 09:30:00,38.77,39.06,38.66,38.86,36061.0,38.77,39.06,38.66,38.86,36061.0
2015-07-15 10:00:00,38.87,39.13,38.84,39.11,37926.0,38.87,39.13,38.84,39.11,37926.0
2015-07-15 10:30:00,39.12,39.4,39.1,39.39,85585.0,39.12,39.4,39.1,39.39,85585.0
2015-07-15 11:00:00,39.4,39.44,39.29,39.36,94385.0,39.4,39.44,39.29,39.36,94385.0
2015-07-15 11:30:00,39.36,39.51,39.35,39.44,48658.0,39.36,39.51,39.35,39.44,48658.0
2015-07-15 12:00:00,39.43,39.44,39.26,39.29,33995.0,39.43,39.44,39.26,39.29,33995.0
2015-07-15 12:30:00,39.29,39.43,39.27,39.43,17416.0,39.29,39.43,39.27,39.43,17416.0
2015-07-15 13:00:00,39.44,39.44,39.23,39.26,39089.0,39.44,39.44,39.23,39.26,39089.0
2015-07-15 13:30:00,39.25,39.45,39.24,39.44,55205.0,39.25,39.45,39.24,39.44,55205.0
2015-07-15 14:00:00,39.45,39.51,39.45,39.46,32534.0,39.45,39.51,39.45,39.46,32534.0
2015-07-15 14:30:00,39.44,39.48,39.4,39.48,66691.0,39.44,39.48,39.4,39.48,66691.0
2015-07-15 15:00:00,39.48,39.53,39.39,39.47,64291.0,39.48,39.53,39.39,39.47,64291.0
2015-07-15 15:30:00,39.48,39.53,39.36,39.36,178674.0,39.48,39.53,39.36,39.36,178674.0
2015-07-16 09:30:00,39.16,39.59,38.33,39.52,33061.0,39.16,39.59,38.33,39.52,33061.0
2015-07-16 10:00:00,39.53,39.57,39.32,39.43,28855.0,39.53,39.57,39.32,39.43,28855.0
2015-07-16 10:30:00,39.43,39.43,39.31,39.33,19400.0,39.43,39.43,39.31,39.33,19400.0
2015-07-16 11:00:00,39.33,39.41,39.29,39.41,17973.0,39.33,39.41,39.29,39.41,17973.0
2015-07-16 11:30:00,39.41,39.45,39.41,39.43,14489.0,39.41,39.45,39.41,39.43,14489.0
2015-07-16 12:00:00,39.43,39.43,39.39,39.4,11300.0,39.43,39.43,39.39,39.4,11300.0
2015-07-16 12:30:00,39.41,39.45,39.35,39.37,14403.0,39.41,39.45,39.35,39.37,14403.0
2015-07-16 13:00:00,39.37,39.37,39.34,39.37,10389.0,39.37,39.37,39.34,39.37,10389.0
2015-07-16 13:30:00,39.37,39.39,39.34,39.36,18159.0,39.37,39.39,39.34,39.36,18159.0
2015-07-16 14:00:00,39.34,39.38,39.34,39.34,21077.0,39.34,39.38,39.34,39.34,21077.0
2015-07-16 14:30:00,39.35,39.36,39.32,39.33,25429.0,39.35,39.36,39.32,39.33,25429.0
2015-07-16 15:00:00,39.32,39.35,39.32,39.34,51221.0,39.32,39.35,39.32,39.34,51221.0
2015-07-16 15:30:00,39.34,39.43,39.31,39.39,79309.0,39.34,39.43,39.31,39.39,79309.0
2015-07-17 09:30:00,39.36,39.63,39.36,39.5,48022.0,39.36,39.63,39.36,39.5,48022.0
2015-07-17 10:00:00,39.46,39.53,39.36,39.39,28130.0,39.46,39.53,39.36,39.39,28130.0
2015-07-17 10:30:00,39.38,39.38,39.24,39.31,22976.0,39.38,39.38,39.24,39.31,22976.0
2015-07-17 11:00:00,39.31,39.33,39.27,39.3,31932.0,39.31,39.33,39.27,39.3,31932.0
2015-07-17 11:30:00,39.3,39.32,39.15,39.15,19989.0,39.3,39.32,39.15,39.15,19989.0
2015-07-17 12:00:00,39.14,39.16,39.05,39.08,7237.0,39.14,39.16,39.05,39.08,7237.0
2015-07-17 12:30:00,39.08,39.11,39.07,39.07,10302.0,39.08,39.11,39.07,39.07,10302.0
2015-07-17 13:00:00,39.07,39.1,39.06,39.06,8314.0,39.07,39.1,39.06,39.06,8314.0
2015-07-17 13:30:00,39.06,39.08,39.04,39.05,14180.0,39.06,39.08,39.04,39.05,14180.0
2015-07-17 14:00:00,39.04,39.08,39.03,39.07,20636.0,39.04,39.08,39.03,39.07,20636.0
2015-07-17 14:30:00,39.08,39.1,39.04,39.04,16467.0,39.08,39.1,39.04,39.04,16467.0
2015-07-17 15:00:00,39.04,39.04,38.94,38.98,45482.0,39.04,39.04,38.94,38.98,45482.0
2015-07-17 15:30:00,38.98,39.07,38.97,39.06,101254.0,38.98,39.07,38.97,39.06,101254.0
2015-07-20 09:30:00,39.04,39.07,38.91,39.0,12627.0,39.04,39.07,38.91,39.0,12627.0
2015-07-20 10:00:00,39.01,39.18,38.95,39.18,18340.0,39.01,39.18,38.95,39.18,18340.0
2015-07-20 10:30:00,39.18,39.21,39.12,39.17,29441.0,39.18,39.21,39.12,39.17,29441.0
2015-07-20 11:00:00,39.16,39.22,39.15,39.15,28344.0,39.16,39.22,39.15,39.15,28344.0
2015-07-20 11:30:00,39.15,39.2,39.12,39.2,16393.0,39.15,39.2,39.12,39.2,16393.0
2015-07-20 12:00:00,39.2,39.2,39.13,39.13,13034.0,39.2,39.2,39.13,39.13,13034.0
2015-07-20 12:30:00,39.14,39.25,39.14,39.19,36696.0,39.14,39.25,39.14,39.19,36696.0
2015-07-20 13:00:00,39.19,39.2,39.16,39.17,12467.0,39.19,39.2,39.16,39.17,12467.0
2015-07-20 13:30:00,39.17,39.21,39.13,39.14,15007.0,39.17,39.21,39.13,39.14,15007.0
2015-07-20 14:00:00,39.14,39.21,39.13,39.19,24049.0,39.14,39.21,39.13,39.19,24049.0
2015-07-20 14:30:00,39.18,39.18,39.09,39.09,18416.0,39.18,39.18,39.09,39.09,18416.0
2015-07-20 15:00:00,39.09,39.13,39.07,39.11,28463.0,39.09,39.13,39.07,39.11,28463.0
2015-07-20 15:30:00,39.1,39.1,38.96,39.05,72154.0,39.1,39.1,38.96,39.05,72154.0
2015-07-21 09:30:00,39.0,39.2,38.95,39.2,17596.0,39.0,39.2,38.95,39.2,17596.0
2015-07-21 10:00:00,39.2,39.21,39.0,39.0,25924.0,39.2,39.21,39.0,39.0,25924.0
2015-07-21 10:30:00,39.01,39.01,38.8,38.85,16912.0,39.01,39.01,38.8,38.85,16912.0
2015-07-21 11:00:00,38.87,38.88,38.68,38.8,15899.0,38.87,38.88,38.68,38.8,15899.0
2015-07-21 11:30:00,38.8,38.84,38.69,38.7,14500.0,38.8,38.84,38.69,38.7,14500.0
2015-07-21 12:00:00,38.71,38.73,38.61,38.73,23768.0,38.71,38.73,38.61,38.73,23768.0
2015-07-21 12:30:00,38.73,38.8,38.69,38.76,22123.0,38.73,38.8,38.69,38.76,22123.0
2015-07-21 13:00:00,38.77,38.81,38.71,38.79,12979.0,38.77,38.81,38.71,38.79,12979.0
2015-07-21 13:30:00,38.79,38.85,38.76,38.84,12234.0,38.79,38.85,38.76,38.84,12234.0
2015-07-21 14:00:00,38.84,38.88,38.75,38.87,13300.0,38.84,38.88,38.75,38.87,13300.0
2015-07-21 14:30:00,38.87,38.88,38.81,38.85,12200.0,38.87,38.88,38.81,38.85,12200.0
2015-07-21 15:00:00,38.85,38.87,38.82,38.86,14970.0,38.85,38.87,38.82,38.86,14970.0
2015-07-21 15:30:00,38.85,38.9,38.75,38.77,109263.0,38.85,38.9,38.75,38.77,109263.0
2015-07-22 09:30:00,38.55,39.05,38.42,39.05,18435.0,38.55,39.05,38.42,39.05,18435.0
2015-07-22 10:00:00,39.03,39.05,38.86,38.86,15307.0,39.03,39.05,38.86,38.86,15307.0
2015-07-22 10:30:00,38.86,38.86,38.7,38.86,14039.0,38.86,38.86,38.7,38.86,14039.0
2015-07-22 11:00:00,38.85,38.91,38.81,38.84,11563.0,38.85,38.91,38.81,38.84,11563.0
2015-07-22 11:30:00,38.79,38.84,38.78,38.83,10979.0,38.79,38.84,38.78,38.83,10979.0
2015-07-22 12:00:00,38.85,39.11,38.81,39.11,54822.0,38.85,39.11,38.81,39.11,54822.0
2015-07-22 12:30:00,39.09,39.21,39.09,39.19,52560.0,39.09,39.21,39.09,39.19,52560.0
2015-07-22 13:00:00,39.19,39.19,39.06,39.06,11968.0,39.19,39.19,39.06,39.06,11968.0
2015-07-22 13:30:00,39.07,39.19,39.05,39.16,15930.0,39.07,39.19,39.05,39.16,15930.0
2015-07-22 14:00:00,39.16,39.2,39.12,39.14,8123.0,39.16,39.2,39.12,39.14,8123.0
2015-07-22 14:30:00,39.14,39.17,39.08,39.12,13696.0,39.14,39.17,39.08,39.12,13696.0
2015-07-22 15:00:00,39.12,39.16,39.07,39.07,16993.0,39.12,39.16,39.07,39.07,16993.0
2015-07-22 15:30:00,39.06,39.14,39.03,39.14,75369.0,39.06,39.14,39.03,39.14,75369.0
2015-07-23 09:30:00,39.14,39.48,39.14,39.24,23638.0,39.14,39.48,39.14,39.24,23638.0
2015-07-23 10:00:00,39.27,39.27,39.21,39.25,7250.0,39.27,39.27,39.21,39.25,7250.0
2015-07-23 10:30:00,39.25,39.25,39.18,39.19,12917.0,39.25,39.25,39.18,39.19,12917.0
2015-07-23 11:00:00,39.18,39.21,39.11,39.13,11000.0,39.18,39.21,39.11,39.13,11000.0
2015-07-23 11:30:00,39.11,39.14,39.09,39.1,36936.0,39.11,39.14,39.09,39.1,36936.0
2015-07-23 12:00:00,39.11,39.11,38.89,38.89,95650.0,39.11,39.11,38.89,38.89,95650.0
2015-07-23 12:30:00,38.88,38.95,38.81,38.92,59202.0,38.88,38.95,38.81,38.92,59202.0
2015-07-23 13:00:00,38.9,38.91,38.74,38.77,24100.0,38.9,38.91,38.74,38.77,24100.0
2015-07-23 13:30:00,38.76,38.95,38.71,38.95,28022.0,38.76,38.95,38.71,38.95,28022.0
2015-07-23 14:00:00,38.95,38.95,38.83,38.84,17451.0,38.95,38.95,38.83,38.84,17451.0
2015-07-23 14:30:00,38.82,38.87,38.66,38.67,25654.0,38.82,38.87,38.66,38.67,25654.0
2015-07-23 15:00:00,38.67,38.7,38.6,38.69,38581.0,38.67,38.7,38.6,38.69,38581.0
2015-07-23 15:30:00,38.68,38.77,38.57,38.61,153330.0,38.68,38.77,38.57,38.61,153330.0
2015-07-24 09:30:00,38.52,38.68,38.44,38.55,29338.0,38.52,38.68,38.44,38.55,29338.0
2015-07-24 10:00:00,38.54,38.54,38.25,38.41,48449.0,38.54,38.54,38.25,38.41,48449.0
2015-07-24 10:30:00,38.38,38.53,38.31,38.45,52447.0,38.38,38.53,38.31,38.45,52447.0
2015-07-24 11:00:00,38.44,38.44,38.32,38.41,25275.0,38.44,38.44,38.32,38.41,25275.0
2015-07-24 11:30:00,38.42,38.46,38.4,38.44,18987.0,38.42,38.46,38.4,38.44,18987.0
2015-07-24 12:00:00,38.44,38.45,38.34,38.35,17294.0,38.44,38.45,38.34,38.35,17294.0
2015-07-24 12:30:00,38.36,38.38,38.29,38.31,15143.0,38.36,38.38,38.29,38.31,15143.0
2015-07-24 13:00:00,38.3,38.37,38.22,38.34,34729.0,38.3,38.37,38.22,38.34,34729.0
2015-07-24 13:30:00,38.34,38.38,38.29,38.31,27649.0,38.34,38.38,38.29,38.31,27649.0
2015-07-24 14:00:00,38.31,38.36,38.23,38.36,32108.0,38.31,38.36,38.23,38.36,32108.0
2015-07-24 14:30:00,38.36,38.45,38.33,38.44,25173.0,38.36,38.45,38.33,38.44,25173.0
2015-07-24 15:00:00,38.44,38.55,38.4,38.45,27777.0,38.44,38.55,38.4,38.45,27777.0
2015-07-24 15:30:00,38.45,38.46,38.38,38.38,74659.0,38.45,38.46,38.38,38.38,74659.0
2015-07-27 09:30:00,38.38,38.41,38.08,38.31,48120.0,38.38,38.41,38.08,38.31,48120.0
2015-07-27 10:00:00,38.26,38.28,38.13,38.25,39350.0,38.26,38.28,38.13,38.25,39350.0
2015-07-27 10:30:00,38.26,38.33,38.2,38.25,36504.0,38.26,38.33,38.2,38.25,36504.0
2015-07-27 11:00:00,38.25,38.37,38.2,38.23,44149.0,38.25,38.37,38.2,38.23,44149.0
2015-07-27 11:30:00,38.23,38.31,38.2,38.3,33661.0,38.23,38.31,38.2,38.3,33661.0
2015-07-27 12:00:00,38.32,38.32,38.23,38.24,25162.0,38.32,38.32,38.23,38.24,25162.0
2015-07-27 12:30:00,38.24,38.26,38.21,38.22,25628.0,38.24,38.26,38.21,38.22,25628.0
2015-07-27 13:00:00,38.22,38.3,38.18,38.3,36707.0,38.22,38.3,38.18,38.3,36707.0
2015-07-27 13:30:00,38.3,38.33,38.27,38.28,41415.0,38.3,38.33,38.27,38.28,41415.0
2015-07-27 14:00:00,38.29,38.3,38.23,38.27,38661.0,38.29,38.3,38.23,38.27,38661.0
2015-07-27 14:30:00,38.27,38.31,38.2,38.29,54660.0,38.27,38.31,38.2,38.29,54660.0
2015-07-27 15:00:00,38.29,38.32,38.25,38.26,50026.0,38.29,38.32,38.25,38.26,50026.0
2015-07-27 15:30:00,38.27,38.29,38.2,38.29,134605.0,38.27,38.29,38.2,38.29,134605.0
2015-07-28 09:30:00,38.35,38.42,38.11,38.34,50940.0,38.35,38.42,38.11,38.34,50940.0
2015-07-28 10:00:00,38.33,38.33,38.08,38.11,36318.0,38.33,38.33,38.08,38.11,36318.0
2015-07-28 10:30:00,38.11,38.31,38.11,38.29,30562.0,38.11,38.31,38.11,38.29,30562.0
2015-07-28 11:00:00,38.29,38.35,38.27,38.35,26914.0,38.29,38.35,38.27,38.35,26914.0
2015-07-28 11:30:00,38.35,38.51,38.35,38.51,28822.0,38.35,38.51,38.35,38.51,28822.0
2015-07-28 12:00:00,38.52,38.63,38.51,38.62,24216.0,38.52,38.63,38.51,38.62,24216.0
2015-07-28 12:30:00,38.62,38.64,38.56,38.61,24746.0,38.62,38.64,38.56,38.61,24746.0
2015-07-28 13:00:00,38.61,38.74,38.61,38.7,28524.0,38.61,38.74,38.61,38.7,28524.0
2015-07-28 13:30:00,38.7,38.74,38.67,38.67,32992.0,38.7,38.74,38.67,38.67,32992.0
2015-07-28 14:00:00,38.67,38.71,38.61,38.71,32178.0,38.67,38.71,38.61,38.71,32178.0
2015-07-28 14:30:00,38.71,38.71,38.59,38.61,39720.0,38.71,38.71,38.59,38.61,39720.0
2015-07-28 15:00:00,38.61,38.77,38.6,38.76,44743.0,38.61,38.77,38.6,38.76,44743.0
2015-07-28 15:30:00,38.74,38.77,38.61,38.74,151638.0,38.74,38.77,38.61,38.74,151638.0
2015-07-29 09:30:00,38.5,38.55,38.19,38.34,55921.0,38.5,38.55,38.19,38.34,55921.0
2015-07-29 10:00:00,38.33,38.33,38.07,38.07,122648.0,38.33,38.33,38.07,38.07,122648.0
2015-07-29 10:30:00,38.08,38.18,38.0,38.02,58237.0,38.08,38.18,38.0,38.02,58237.0
2015-07-29 11:00:00,38.01,38.04,37.91,37.91,125790.0,38.01,38.04,37.91,37.91,125790.0
2015-07-29 11:30:00,37.93,38.01,37.92,38.0,298849.0,37.93,38.01,37.92,38.0,298849.0
2015-07-29 12:00:00,38.0,38.02,37.87,37.92,49031.0,38.0,38.02,37.87,37.92,49031.0
2015-07-29 12:30:00,37.92,38.01,37.89,38.0,65620.0,37.92,38.01,37.89,38.0,65620.0
2015-07-29 13:00:00,38.0,38.01,37.99,38.0,67432.0,38.0,38.01,37.99,38.0,67432.0
2015-07-29 13:30:00,37.99,38.01,37.99,38.0,57393.0,37.99,38.01,37.99,38.0,57393.0
2015-07-29 14:00:00,38.0,38.01,37.86,37.97,90957.0,38.0,38.01,37.86,37.97,90957.0
2015-07-29 14:30:00,37.97,38.13,37.96,38.09,73865.0,37.97,38.13,37.96,38.09,73865.0
2015-07-29 15:00:00,38.09,38.13,37.89,37.92,169689.0,38.09,38.13,37.89,37.92,169689.0
2015-07-29 15:30:00,37.92,38.1,37.75,37.79,361216.0,37.92,38.1,37.75,37.79,361216.0
2015-07-30 09:30:00,37.34,37.51,36.0,36.25,237778.0,37.34,37.51,36.0,36.25,237778.0
2015-07-30 10:00:00,36.26,36.53,36.22,36.35,317555.0,36.26,36.53,36.22,36.35,317555.0
2015-07-30 10:30:00,36.35,36.4,36.16,36.23,423070.0,36.35,36.4,36.16,36.23,423070.0
2015-07-30 11:00:00,36.23,36.28,36.1,36.26,332127.0,36.23,36.28,36.1,36.26,332127.0
2015-07-30 11:30:00,36.25,36.51,36.25,36.43,294042.0,36.25,36.51,36.25,36.43,294042.0
2015-07-30 12:00:00,36.45,36.61,36.4,36.47,339820.0,36.45,36.61,36.4,36.47,339820.0
2015-07-30 12:30:00,36.46,36.59,36.45,36.47,151542.0,36.46,36.59,36.45,36.47,151542.0
2015-07-30 13:00:00,36.46,36.48,36.36,36.39,195041.0,36.46,36.48,36.36,36.39,195041.0
2015-07-30 13:30:00,36.39,36.41,36.24,36.25,104327.0,36.39,36.41,36.24,36.25,104327.0
2015-07-30 14:00:00,36.25,36.32,36.1,36.25,241308.0,36.25,36.32,36.1,36.25,241308.0
2015-07-30 14:30:00,36.25,36.32,36.16,36.26,202747.0,36.25,36.32,36.16,36.26,202747.0
2015-07-30 15:00:00,36.26,36.4,36.08,36.21,245551.0,36.26,36.4,36.08,36.21,245551.0
2015-07-30 15:30:00,36.21,36.3,36.1,36.22,467161.0,36.21,36.3,36.1,36.22,467161.0
2015-07-31 09:30:00,36.14,36.52,36.1,36.35,108853.0,36.14,36.52,36.1,36.35,108853.0
2015-07-31 10:00:00,36.35,36.4,36.21,36.27,36805.0,36.35,36.4,36.21,36.27,36805.0
2015-07-31 10:30:00,36.27,36.51,36.22,36.43,75313.0,36.27,36.51,36.22,36.43,75313.0
2015-07-31 11:00:00,36.43,36.51,36.42,36.51,58807.0,36.43,36.51,36.42,36.51,58807.0
2015-07-31 11:30:00,36.5,36.5,36.45,36.45,45932.0,36.5,36.5,36.45,36.45,45932.0
2015-07-31 12:00:00,36.46,36.51,36.41,36.47,35130.0,36.46,36.51,36.41,36.47,35130.0
2015-07-31 12:30:00,36.48,36.49,36.34,36.37,29000.0,36.48,36.49,36.34,36.37,29000.0
2015-07-31 13:00:00,36.38,36.45,36.35,36.35,24350.0,36.38,36.45,36.35,36.35,24350.0
2015-07-31 13:30:00,36.36,36.38,36.34,36.34,30962.0,36.36,36.38,36.34,36.34,30962.0
2015-07-31 14:00:00,36.34,36.38,36.21,36.21,37255.0,36.34,36.38,36.21,36.21,37255.0
2015-07-31 14:30:00,36.21,36.25,36.19,36.23,43198.0,36.21,36.25,36.19,36.23,43198.0
2015-07-31 15:00:00,36.24,36.35,36.24,36.29,55969.0,36.24,36.35,36.24,36.29,55969.0
2015-07-31 15:30:00,36.3,36.39,36.3,36.35,135063.0,36.3,36.39,36.3,36.35,135063.0
2015-08-03 09:30:00,36.28,36.71,36.0,36.09,116343.0,36.28,36.71,36.0,36.09,116343.0
2015-08-03 10:00:00,36.1,36.17,36.03,36.13,63937.0,36.1,36.17,36.03,36.13,63937.0
2015-08-03 10:30:00,36.12,36.23,36.08,36.2,60687.0,36.12,36.23,36.08,36.2,60687.0
2015-08-03 11:00:00,36.2,36.47,36.18,36.35,63203.0,36.2,36.47,36.18,36.35,63203.0
2015-08-03 11:30:00,36.36,36.45,36.32,36.44,48178.0,36.36,36.45,36.32,36.44,48178.0
2015-08-03 12:00:00,36.45,36.63,36.44,36.62,101624.0,36.45,36.63,36.44,36.62,101624.0
2015-08-03 12:30:00,36.62,36.62,36.43,36.47,90003.0,36.62,36.62,36.43,36.47,90003.0
2015-08-03 13:00:00,36.46,36.5,36.38,36.46,83268.0,36.46,36.5,36.38,36.46,83268.0
2015-08-03 13:30:00,36.45,36.46,36.39,36.44,45640.0,36.45,36.46,36.39,36.44,45640.0
2015-08-03 14:00:00,36.44,36.53,36.43,36.51,77694.0,36.44,36.53,36.43,36.51,77694.0
2015-08-03 14:30:00,36.5,36.54,36.49,36.54,69682.0,36.5,36.54,36.49,36.54,69682.0
2015-08-03 15:00:00,36.55,36.57,36.51,36.57,55800.0,36.55,36.57,36.51,36.57,55800.0
2015-08-03 15:30:00,36.57,36.8,36.56,36.57,158842.0,36.57,36.8,36.56,36.57,158842.0
2015-08-04 09:30:00,36.24,36.67,36.24,36.46,96063.0,36.24,36.67,36.24,36.46,96063.0
2015-08-04 10:00:00,36.47,36.61,36.43,36.57,23900.0,36.47,36.61,36.43,36.57,23900.0
2015-08-04 10:30:00,36.56,36.6,36.47,36.48,26048.0,36.56,36.6,36.47,36.48,26048.0
2015-08-04 11:00:00,36.48,36.56,36.38,36.43,22855.0,36.48,36.56,36.38,36.43,22855.0
2015-08-04 11:30:00,36.42,36.55,36.39,36.45,23136.0,36.42,36.55,36.39,36.45,23136.0
2015-08-04 12:00:00,36.46,36.58,36.46,36.49,15219.0,36.46,36.58,36.46,36.49,15219.0
2015-08-04 12:30:00,36.48,36.48,36.29,36.29,10871.0,36.48,36.48,36.29,36.29,10871.0
2015-08-04 13:00:00,36.28,36.46,36.28,36.45,32091.0,36.28,36.46,36.28,36.45,32091.0
2015-08-04 13:30:00,36.45,36.51,36.34,36.34,42737.0,36.45,36.51,36.34,36.34,42737.0
2015-08-04 14:00:00,36.32,36.34,36.19,36.28,21236.0,36.32,36.34,36.19,36.28,21236.0
2015-08-04 14:30:00,36.29,36.41,36.28,36.41,29916.0,36.29,36.41,36.28,36.41,29916.0
2015-08-04 15:00:00,36.41,36.48,36.39,36.44,47688.0,36.41,36.48,36.39,36.44,47688.0
2015-08-04 15:30:00,36.44,36.51,36.44,36.51,154088.0,36.44,36.51,36.44,36.51,154088.0
2015-08-05 09:30:00,36.59,37.08,36.59,36.92,20355.0,36.59,37.08,36.59,36.92,20355.0
2015-08-05 10:00:00,36.93,37.14,36.88,37.0,47449.0,36.93,37.14,36.88,37.0,47449.0
2015-08-05 10:30:00,37.01,37.06,36.9,36.92,18748.0,37.01,37.06,36.9,36.92,18748.0
2015-08-05 11:00:00,36.93,36.96,36.86,36.86,21800.0,36.93,36.96,36.86,36.86,21800.0
2015-08-05 11:30:00,36.87,36.88,36.64,36.64,21788.0,36.87,36.88,36.64,36.64,21788.0
2015-08-05 12:00:00,36.64,36.66,36.49,36.5,23408.0,36.64,36.66,36.49,36.5,23408.0
2015-08-05 12:30:00,36.5,36.5,36.19,36.47,165557.0,36.5,36.5,36.19,36.47,165557.0
2015-08-05 13:00:00,36.49,36.6,36.47,36.55,612470.0,36.49,36.6,36.47,36.55,612470.0
2015-08-05 13:30:00,36.56,36.76,36.55,36.67,20447.0,36.56,36.76,36.55,36.67,20447.0
2015-08-05 14:00:00,36.68,36.79,36.64,36.77,23959.0,36.68,36.79,36.64,36.77,23959.0
2015-08-05 14:30:00,36.77,36.86,36.77,36.81,46957.0,36.77,36.86,36.77,36.81,46957.0
2015-08-05 15:00:00,36.8,36.84,36.66,36.67,44894.0,36.8,36.84,36.66,36.67,44894.0
2015-08-05 15:30:00,36.66,36.67,36.48,36.5,143333.0,36.66,36.67,36.48,36.5,143333.0
2015-08-06 09:30:00,36.48,36.72,36.32,36.49,48432.0,36.48,36.72,36.32,36.49,48432.0
2015-08-06 10:00:00,36.48,36.51,36.4,36.4,24303.0,36.48,36.51,36.4,36.4,24303.0
2015-08-06 10:30:00,36.37,36.61,36.37,36.55,23136.0,36.37,36.61,36.37,36.55,23136.0
2015-08-06 11:00:00,36.54,36.54,36.37,36.37,26500.0,36.54,36.54,36.37,36.37,26500.0
2015-08-06 11:30:00,36.33,36.36,36.07,36.07,18192.0,36.33,36.36,36.07,36.07,18192.0
2015-08-06 12:00:00,36.03,36.17,36.03,36.15,56029.0,36.03,36.17,36.03,36.15,56029.0
2015-08-06 12:30:00,36.14,36.18,36.03,36.12,17971.0,36.14,36.18,36.03,36.12,17971.0
2015-08-06 13:00:00,36.11,36.29,36.07,36.26,37808.0,36.11,36.29,36.07,36.26,37808.0
2015-08-06 13:30:00,36.25,36.33,36.17,36.23,34674.0,36.25,36.33,36.17,36.23,34674.0
2015-08-06 14:00:00,36.23,36.32,36.14,36.28,25872.0,36.23,36.32,36.14,36.28,25872.0
2015-08-06 14:30:00,36.28,36.3,36.13,36.18,19105.0,36.28,36.3,36.13,36.18,19105.0
2015-08-06 15:00:00,36.17,36.31,36.17,36.18,73920.0,36.17,36.31,36.17,36.18,73920.0
2015-08-06 15:30:00,36.18,36.18,36.0,36.08,142499.0,36.18,36.18,36.0,36.08,142499.0
2015-08-07 09:30:00,36.07,36.1,35.94,36.03,48758.0,36.07,36.1,35.94,36.03,48758.0
2015-08-07 10:00:00,36.04,36.1,35.95,35.96,15183.0,36.04,36.1,35.95,35.96,15183.0
2015-08-07 10:30:00,35.92,35.96,35.86,35.88,16908.0,35.92,35.96,35.86,35.88,16908.0
2015-08-07 11:00:00,35.88,35.96,35.84,35.85,17971.0,35.88,35.96,35.84,35.85,17971.0
2015-08-07 11:30:00,35.82,35.87,35.7,35.77,17988.0,35.82,35.87,35.7,35.77,17988.0
2015-08-07 12:00:00,35.77,35.81,35.69,35.76,70224.0,35.77,35.81,35.69,35.76,70224.0
2015-08-07 12:30:00,35.76,35.84,35.72,35.84,85345.0,35.76,35.84,35.72,35.84,85345.0
2015-08-07 13:00:00,35.83,35.84,35.75,35.83,17318.0,35.83,35.84,35.75,35.83,17318.0
2015-08-07 13:30:00,35.85,36.03,35.85,35.98,206730.0,35.85,36.03,35.85,35.98,206730.0
2015-08-07 14:00:00,35.97,35.97,35.86,35.86,17431.0,35.97,35.97,35.86,35.86,17431.0
2015-08-07 14:30:00,35.88,36.0,35.88,35.95,20664.0,35.88,36.0,35.88,35.95,20664.0
2015-08-07 15:00:00,35.95,35.97,35.88,35.94,25435.0,35.95,35.97,35.88,35.94,25435.0
2015-08-07 15:30:00,35.91,35.97,35.88,35.91,68399.0,35.91,35.97,35.88,35.91,68399.0
2015-08-10 09:30:00,35.97,36.21,35.89,36.1,64832.0,35.97,36.21,35.89,36.1,64832.0
2015-08-10 10:00:00,36.1,36.13,36.02,36.04,91822.0,36.1,36.13,36.02,36.04,91822.0
2015-08-10 10:30:00,36.02,36.11,35.91,36.07,101871.0,36.02,36.11,35.91,36.07,101871.0
2015-08-10 11:00:00,36.09,36.11,36.05,36.05,133994.0,36.09,36.11,36.05,36.05,133994.0
2015-08-10 11:30:00,36.05,36.25,36.05,36.18,157067.0,36.05,36.25,36.05,36.18,157067.0
2015-08-10 12:00:00,36.18,36.26,36.16,36.23,189060.0,36.18,36.26,36.16,36.23,189060.0
2015-08-10 12:30:00,36.23,36.42,36.21,36.29,53879.0,36.23,36.42,36.21,36.29,53879.0
2015-08-10 13:00:00,36.29,36.46,36.26,36.44,18050.0,36.29,36.46,36.26,36.44,18050.0
2015-08-10 13:30:00,36.43,36.52,36.42,36.5,59652.0,36.43,36.52,36.42,36.5,59652.0
2015-08-10 14:00:00,36.51,36.64,36.5,36.63,38455.0,36.51,36.64,36.5,36.63,38455.0
2015-08-10 14:30:00,36.63,36.73,36.61,36.68,46463.0,36.63,36.73,36.61,36.68,46463.0
2015-08-10 15:00:00,36.66,36.69,36.6,36.62,31940.0,36.66,36.69,36.6,36.62,31940.0
2015-08-10 15:30:00,36.62,36.63,36.49,36.53,125379.0,36.62,36.63,36.49,36.53,125379.0
2015-08-11 09:30:00,36.24,36.51,36.15,36.3,146236.0,36.24,36.51,36.15,36.3,146236.0
2015-08-11 10:00:00,36.3,36.55,36.18,36.38,110628.0,36.3,36.55,36.18,36.38,110628.0
2015-08-11 10:30:00,36.35,36.46,36.3,36.33,28934.0,36.35,36.46,36.3,36.33,28934.0
2015-08-11 11:00:00,36.36,36.46,36.33,36.37,46354.0,36.36,36.46,36.33,36.37,46354.0
2015-08-11 11:30:00,36.37,36.39,36.2,36.32,31506.0,36.37,36.39,36.2,36.32,31506.0
2015-08-11 12:00:00,36.32,36.38,36.3,36.36,26669.0,36.32,36.38,36.3,36.36,26669.0
2015-08-11 12:30:00,36.36,36.41,36.15,36.16,18504.0,36.36,36.41,36.15,36.16,18504.0
2015-08-11 13:00:00,36.15,36.26,36.14,36.21,55977.0,36.15,36.26,36.14,36.21,55977.0
2015-08-11 13:30:00,36.22,36.3,36.19,36.19,18980.0,36.22,36.3,36.19,36.19,18980.0
2015-08-11 14:00:00,36.19,36.28,36.09,36.26,32194.0,36.19,36.28,36.09,36.26,32194.0
2015-08-11 14:30:00,36.25,36.33,36.2,36.27,220306.0,36.25,36.33,36.2,36.27,220306.0
2015-08-11 15:00:00,36.27,36.33,36.24,36.29,185981.0,36.27,36.33,36.24,36.29,185981.0
2015-08-11 15:30:00,36.29,36.38,36.27,36.35,265132.0,36.29,36.38,36.27,36.35,265132.0
2015-08-12 09:30:00,36.0,36.22,35.91,36.03,23912.0,36.0,36.22,35.91,36.03,23912.0
2015-08-12 10:00:00,36.0,36.1,35.66,35.69,49234.0,36.0,36.1,35.66,35.69,49234.0
2015-08-12 10:30:00,35.7,35.8,35.55,35.6,22229.0,35.7,35.8,35.55,35.6,22229.0
2015-08-12 11:00:00,35.62,35.67,35.51,35.57,42226.0,35.62,35.67,35.51,35.57,42226.0
2015-08-12 11:30:00,35.53,35.57,35.29,35.35,20145.0,35.53,35.57,35.29,35.35,20145.0
2015-08-12 12:00:00,35.35,35.4,35.32,35.38,18742.0,35.35,35.4,35.32,35.38,18742.0
2015-08-12 12:30:00,35.4,35.55,35.35,35.43,15587.0,35.4,35.55,35.35,35.43,15587.0
2015-08-12 13:00:00,35.45,35.68,35.44,35.68,32598.0,35.45,35.68,35.44,35.68,32598.0
2015-08-12 13:30:00,35.7,35.73,35.67,35.72,29477.0,35.7,35.73,35.67,35.72,29477.0
2015-08-12 14:00:00,35.72,35.72,35.52,35.52,28426.0,35.72,35.72,35.52,35.52,28426.0
2015-08-12 14:30:00,35.54,35.79,35.49,35.79,47282.0,35.54,35.79,35.49,35.79,47282.0
2015-08-12 15:00:00,35.79,35.82,35.68,35.79,71040.0,35.79,35.82,35.68,35.79,71040.0
2015-08-12 15:30:00,35.78,35.85,35.66,35.7,217338.0,35.78,35.85,35.66,35.7,217338.0
2015-08-13 09:30:00,35.59,35.95,35.51,35.59,34889.0,35.59,35.95,35.51,35.59,34889.0
2015-08-13 10:00:00,35.6,35.7,35.49,35.7,23978.0,35.6,35.7,35.49,35.7,23978.0
2015-08-13 10:30:00,35.71,35.79,35.63,35.71,16808.0,35.71,35.79,35.63,35.71,16808.0
2015-08-13 11:00:00,35.73,35.73,35.57,35.57,25730.0,35.73,35.73,35.57,35.57,25730.0
2015-08-13 11:30:00,35.57,35.63,35.54,35.57,14100.0,35.57,35.63,35.54,35.57,14100.0
2015-08-13 12:00:00,35.57,35.69,35.57,35.68,13190.0,35.57,35.69,35.57,35.68,13190.0
2015-08-13 12:30:00,35.68,35.72,35.6,35.61,17804.0,35.68,35.72,35.6,35.61,17804.0
2015-08-13 13:00:00,35.61,35.68,35.61,35.64,41391.0,35.61,35.68,35.61,35.64,41391.0
2015-08-13 13:30:00,35.64,35.64,35.56,35.59,29885.0,35.64,35.64,35.56,35.59,29885.0
2015-08-13 14:00:00,35.59,35.62,35.56,35.58,38460.0,35.59,35.62,35.56,35.58,38460.0
2015-08-13 14:30:00,35.58,35.63,35.58,35.61,21963.0,35.58,35.63,35.58,35.61,21963.0
2015-08-13 15:00:00,35.6,35.62,35.51,35.51,28119.0,35.6,35.62,35.51,35.51,28119.0
2015-08-13 15:30:00,35.51,35.54,35.49,35.52,100564.0,35.51,35.54,35.49,35.52,100564.0
2015-08-14 09:30:00,35.41,35.69,35.36,35.62,43702.0,35.41,35.69,35.36,35.62,43702.0
2015-08-14 10:00:00,35.69,35.69,35.47,35.5,15944.0,35.69,35.69,35.47,35.5,15944.0
2015-08-14 10:30:00,35.51,35.73,35.5,35.65,76831.0,35.51,35.73,35.5,35.65,76831.0
2015-08-14 11:00:00,35.63,35.72,35.5,35.7,23756.0,35.63,35.72,35.5,35.7,23756.0
2015-08-14 11:30:00,35.69,35.99,35.69,35.98,35382.0,35.69,35.99,35.69,35.98,35382.0
2015-08-14 12:00:00,35.95,35.96,35.87,35.9,13487.0,35.95,35.96,35.87,35.9,13487.0
2015-08-14 12:30:00,35.92,35.95,35.8,35.86,9483.0,35.92,35.95,35.8,35.86,9483.0
2015-08-14 13:00:00,35.85,35.98,35.82,35.93,35550.0,35.85,35.98,35.82,35.93,35550.0
2015-08-14 13:30:00,35.94,35.99,35.93,35.97,23715.0,35.94,35.99,35.93,35.97,23715.0
2015-08-14 14:00:00,35.97,36.02,35.89,35.94,13671.0,35.97,36.02,35.89,35.94,13671.0
2015-08-14 14:30:00,35.92,36.0,35.91,35.93,18749.0,35.92,36.0,35.91,35.93,18749.0
2015-08-14 15:00:00,35.92,36.03,35.92,36.0,19840.0,35.92,36.03,35.92,36.0,19840.0
2015-08-14 15:30:00,35.98,36.01,35.93,35.94,77988.0,35.98,36.01,35.93,35.94,77988.0
2015-08-17 09:30:00,35.81,35.81,35.57,35.77,17502.0,35.81,35.81,35.57,35.77,17502.0
2015-08-17 10:00:00,35.77,35.95,35.63,35.93,14785.0,35.77,35.95,35.63,35.93,14785.0
2015-08-17 10:30:00,35.93,36.15,35.89,36.15,21016.0,35.93,36.15,35.89,36.15,21016.0
2015-08-17 11:00:00,36.15,36.27,36.12,36.27,47682.0,36.15,36.27,36.12,36.27,47682.0
2015-08-17 11:30:00,36.26,36.27,36.2,36.24,32574.0,36.26,36.27,36.2,36.24,32574.0
2015-08-17 12:00:00,36.25,36.31,36.15,36.17,53905.0,36.25,36.31,36.15,36.17,53905.0
2015-08-17 12:30:00,36.18,36.3,36.16,36.26,21723.0,36.18,36.3,36.16,36.26,21723.0
2015-08-17 13:00:00,36.26,36.34,36.23,36.33,46025.0,36.26,36.34,36.23,36.33,46025.0
2015-08-17 13:30:00,36.33,36.39,36.25,36.26,39124.0,36.33,36.39,36.25,36.26,39124.0
2015-08-17 14:00:00,36.25,36.28,36.17,36.23,40994.0,36.25,36.28,36.17,36.23,40994.0
2015-08-17 14:30:00,36.24,36.32,36.21,36.32,55399.0,36.24,36.32,36.21,36.32,55399.0
2015-08-17 15:00:00,36.33,36.35,36.25,36.3,66779.0,36.33,36.35,36.25,36.3,66779.0
2015-08-17 15:30:00,36.29,36.36,36.21,36.35,184188.0,36.29,36.36,36.21,36.35,184188.0
2015-08-18 09:30:00,36.69,36.73,36.24,36.29,113993.0,36.69,36.73,36.24,36.29,113993.0
2015-08-18 10:00:00,36.25,36.39,36.17,36.35,76013.0,36.25,36.39,36.17,36.35,76013.0
2015-08-18 10:30:00,36.37,36.42,36.3,36.36,21908.0,36.37,36.42,36.3,36.36,21908.0
2015-08-18 11:00:00,36.35,36.38,36.28,36.33,19955.0,36.35,36.38,36.28,36.33,19955.0
2015-08-18 11:30:00,36.35,36.47,36.33,36.47,67732.0,36.35,36.47,36.33,36.47,67732.0
2015-08-18 12:00:00,36.48,36.52,36.39,36.51,30754.0,36.48,36.52,36.39,36.51,30754.0
2015-08-18 12:30:00,36.5,36.5,36.38,36.38,25486.0,36.5,36.5,36.38,36.38,25486.0
2015-08-18 13:00:00,36.39,36.46,36.35,36.45,35935.0,36.39,36.46,36.35,36.45,35935.0
2015-08-18 13:30:00,36.45,36.5,36.4,36.45,32439.0,36.45,36.5,36.4,36.45,32439.0
2015-08-18 14:00:00,36.42,36.49,36.41,36.47,21954.0,36.42,36.49,36.41,36.47,21954.0
2015-08-18 14:30:00,36.46,36.47,36.42,36.45,29272.0,36.46,36.47,36.42,36.45,29272.0
2015-08-18 15:00:00,36.44,36.48,36.4,36.42,35414.0,36.44,36.48,36.4,36.42,35414.0
2015-08-18 15:30:00,36.41,36.45,36.39,36.43,108933.0,36.41,36.45,36.39,36.43,108933.0
2015-08-19 09:30:00,36.21,36.37,36.0,36.16,28399.0,36.21,36.37,36.0,36.16,28399.0
2015-08-19 10:00:00,36.15,36.34,36.14,36.26,26198.0,36.15,36.34,36.14,36.26,26198.0
2015-08-19 10:30:00,36.25,36.26,36.0,36.07,70900.0,36.25,36.26,36.0,36.07,70900.0
2015-08-19 11:00:00,36.1,36.15,35.98,36.0,40035.0,36.1,36.15,35.98,36.0,40035.0
2015-08-19 11:30:00,36.0,36.06,35.96,35.99,73759.0,36.0,36.06,35.96,35.99,73759.0
2015-08-19 12:00:00,36.01,36.12,35.98,36.03,10999.0,36.01,36.12,35.98,36.03,10999.0
2015-08-19 12:30:00,36.04,36.13,36.04,36.09,12967.0,36.04,36.13,36.04,36.09,12967.0
2015-08-19 13:00:00,36.1,36.18,36.06,36.1,21493.0,36.1,36.18,36.06,36.1,21493.0
2015-08-19 13:30:00,36.1,36.24,36.1,36.17,20293.0,36.1,36.24,36.1,36.17,20293.0
2015-08-19 14:00:00,36.17,36.47,36.17,36.37,21208.0,36.17,36.47,36.17,36.37,21208.0
2015-08-19 14:30:00,36.39,36.42,36.1,36.11,36707.0,36.39,36.42,36.1,36.11,36707.0
2015-08-19 15:00:00,36.1,36.22,36.1,36.17,45366.0,36.1,36.22,36.1,36.17,45366.0
2015-08-19 15:30:00,36.18,36.26,36.11,36.12,59812.0,36.18,36.26,36.11,36.12,59812.0
2015-08-20 09:30:00,35.76,35.76,35.4,35.42,38697.0,35.76,35.76,35.4,35.42,38697.0
2015-08-20 10:00:00,35.41,35.5,35.11,35.22,38361.0,35.41,35.5,35.11,35.22,38361.0
2015-08-20 10:30:00,35.2,35.51,35.12,35.45,41082.0,35.2,35.51,35.12,35.45,41082.0
2015-08-20 11:00:00,35.46,35.53,35.33,35.5,35650.0,35.46,35.53,35.33,35.5,35650.0
2015-08-20 11:30:00,35.47,35.47,35.36,35.45,14945.0,35.47,35.47,35.36,35.45,14945.0
2015-08-20 12:00:00,35.45,35.5,35.37,35.47,43714.0,35.45,35.5,35.37,35.47,43714.0
2015-08-20 12:30:00,35.46,35.5,35.29,35.35,21463.0,35.46,35.5,35.29,35.35,21463.0
2015-08-20 13:00:00,35.32,35.36,35.24,35.33,16438.0,35.32,35.36,35.24,35.33,16438.0
2015-08-20 13:30:00,35.32,35.39,35.25,35.38,28667.0,35.32,35.39,35.25,35.38,28667.0
2015-08-20 14:00:00,35.38,35.38,35.25,35.27,28674.0,35.38,35.38,35.25,35.27,28674.0
2015-08-20 14:30:00,35.26,35.39,35.24,35.38,63199.0,35.26,35.39,35.24,35.38,63199.0
2015-08-20 15:00:00,35.38,35.47,35.35,35.44,84716.0,35.38,35.47,35.35,35.44,84716.0
2015-08-20 15:30:00,35.45,35.48,35.27,35.3,128992.0,35.45,35.48,35.27,35.3,128992.0
2015-08-21 09:30:00,35.07,35.35,34.84,35.2,85192.0,35.07,35.35,34.84,35.2,85192.0
2015-08-21 10:00:00,35.21,35.29,34.97,35.0,67092.0,35.21,35.29,34.97,35.0,67092.0
2015-08-21 10:30:00,34.99,35.06,34.77,34.81,59313.0,34.99,35.06,34.77,34.81,59313.0
2015-08-21 11:00:00,34.8,34.92,34.69,34.78,56017.0,34.8,34.92,34.69,34.78,56017.0
2015-08-21 11:30:00,34.76,34.8,34.67,34.8,71607.0,34.76,34.8,34.67,34.8,71607.0
2015-08-21 12:00:00,34.8,35.01,34.76,34.8,36401.0,34.8,35.01,34.76,34.8,36401.0
2015-08-21 12:30:00,34.82,34.87,34.68,34.71,37787.0,34.82,34.87,34.68,34.71,37787.0
2015-08-21 13:00:00,34.7,34.88,34.68,34.88,67810.0,34.7,34.88,34.68,34.88,67810.0
2015-08-21 13:30:00,34.88,35.04,34.84,35.02,39134.0,34.88,35.04,34.84,35.02,39134.0
2015-08-21 14:00:00,35.05,35.1,34.89,34.98,47622.0,35.05,35.1,34.89,34.98,47622.0
2015-08-21 14:30:00,34.99,35.02,34.7,34.7,59962.0,34.99,35.02,34.7,34.7,59962.0
2015-08-21 15:00:00,34.7,34.8,34.57,34.68,82816.0,34.7,34.8,34.57,34.68,82816.0
2015-08-21 15:30:00,34.67,34.74,34.4,34.44,257846.0,34.67,34.74,34.4,34.44,257846.0
2015-08-24 09:30:00,32.87,33.68,32.59,33.62,79519.0,32.87,33.68,32.59,33.62,79519.0
2015-08-24 10:00:00,33.59,34.33,33.5,34.2,94381.0,33.59,34.33,33.5,34.2,94381.0
2015-08-24 10:30:00,34.2,34.58,34.16,34.56,202356.0,34.2,34.58,34.16,34.56,202356.0
2015-08-24 11:00:00,34.57,34.6,33.97,34.0,68474.0,34.57,34.6,33.97,34.0,68474.0
2015-08-24 11:30:00,33.98,34.54,33.93,34.52,55892.0,33.98,34.54,33.93,34.52,55892.0
2015-08-24 12:00:00,34.52,34.53,34.31,34.44,108258.0,34.52,34.53,34.31,34.44,108258.0
2015-08-24 12:30:00,34.45,34.45,34.19,34.24,54780.0,34.45,34.45,34.19,34.24,54780.0
2015-08-24 13:00:00,34.24,34.34,33.97,34.05,58490.0,34.24,34.34,33.97,34.05,58490.0
2015-08-24 13:30:00,34.02,34.07,33.87,33.9,112357.0,34.02,34.07,33.87,33.9,112357.0
2015-08-24 14:00:00,33.91,34.02,33.74,33.95,104461.0,33.91,34.02,33.74,33.95,104461.0
2015-08-24 14:30:00,33.94,34.07,33.69,33.73,171330.0,33.94,34.07,33.69,33.73,171330.0
2015-08-24 15:00:00,33.73,34.09,33.55,33.94,309369.0,33.73,34.09,33.55,33.94,309369.0
2015-08-24 15:30:00,33.94,34.46,33.89,33.89,248120.0,33.94,34.46,33.89,33.89,248120.0
2015-08-25 09:30:00,34.6,34.6,33.86,34.0,68753.0,34.6,34.6,33.86,34.0,68753.0
2015-08-25 10:00:00,33.98,34.34,33.81,34.13,54772.0,33.98,34.34,33.81,34.13,54772.0
2015-08-25 10:30:00,34.1,34.12,34.0,34.04,73304.0,34.1,34.12,34.0,34.04,73304.0
2015-08-25 11:00:00,34.06,34.44,34.06,34.37,31510.0,34.06,34.44,34.06,34.37,31510.0
2015-08-25 11:30:00,34.37,34.37,34.12,34.12,21782.0,34.37,34.37,34.12,34.12,21782.0
2015-08-25 12:00:00,34.1,34.32,34.07,34.25,30568.0,34.1,34.32,34.07,34.25,30568.0
2015-08-25 12:30:00,34.24,34.29,34.19,34.2,19000.0,34.24,34.29,34.19,34.2,19000.0
2015-08-25 13:00:00,34.2,34.24,33.87,33.87,32641.0,34.2,34.24,33.87,33.87,32641.0
2015-08-25 13:30:00,33.86,34.01,33.83,33.93,31675.0,33.86,34.01,33.83,33.93,31675.0
2015-08-25 14:00:00,33.9,34.04,33.79,34.01,51797.0,33.9,34.04,33.79,34.01,51797.0
2015-08-25 14:30:00,34.03,34.08,33.85,34.01,32510.0,34.03,34.08,33.85,34.01,32510.0
2015-08-25 15:00:00,34.01,34.05,33.79,33.8,122418.0,34.01,34.05,33.79,33.8,122418.0
2015-08-25 15:30:00,33.78,33.84,33.41,33.46,186068.0,33.78,33.84,33.41,33.46,186068.0
2015-08-26 09:30:00,34.11,34.29,33.3,33.6,39564.0,34.11,34.29,33.3,33.6,39564.0
2015-08-26 10:00:00,33.56,33.71,33.33,33.54,53311.0,33.56,33.71,33.33,33.54,53311.0
2015-08-26 10:30:00,33.53,33.67,33.33,33.35,39400.0,33.53,33.67,33.33,33.35,39400.0
2015-08-26 11:00:00,33.36,33.53,33.29,33.49,32780.0,33.36,33.53,33.29,33.49,32780.0
2015-08-26 11:30:00,33.51,33.55,33.28,33.33,46013.0,33.51,33.55,33.28,33.33,46013.0
2015-08-26 12:00:00,33.33,33.37,33.18,33.18,29507.0,33.33,33.37,33.18,33.18,29507.0
2015-08-26 12:30:00,33.15,33.27,33.02,33.27,48323.0,33.15,33.27,33.02,33.27,48323.0
2015-08-26 13:00:00,33.26,33.52,33.21,33.52,34547.0,33.26,33.52,33.21,33.52,34547.0
2015-08-26 13:30:00,33.51,33.62,33.44,33.6,22502.0,33.51,33.62,33.44,33.6,22502.0
2015-08-26 14:00:00,33.58,33.59,33.3,33.37,36696.0,33.58,33.59,33.3,33.37,36696.0
2015-08-26 14:30:00,33.36,33.6,33.3,33.49,47722.0,33.36,33.6,33.3,33.49,47722.0
2015-08-26 15:00:00,33.48,34.0,33.42,33.86,66310.0,33.48,34.0,33.42,33.86,66310.0
2015-08-26 15:30:00,33.86,34.03,33.84,33.87,135134.0,33.86,34.03,33.84,33.87,135134.0
2015-08-27 09:30:00,34.17,34.28,33.81,33.94,72172.0,34.17,34.28,33.81,33.94,72172.0
2015-08-27 10:00:00,33.91,33.97,33.7,33.91,42503.0,33.91,33.97,33.7,33.91,42503.0
2015-08-27 10:30:00,33.92,34.02,33.86,33.88,112747.0,33.92,34.02,33.86,33.88,112747.0
2015-08-27 11:00:00,33.89,34.02,33.85,33.88,72643.0,33.89,34.02,33.85,33.88,72643.0
2015-08-27 11:30:00,33.89,34.05,33.84,34.03,52344.0,33.89,34.05,33.84,34.03,52344.0
2015-08-27 12:00:00,34.03,34.08,33.9,33.95,77140.0,34.03,34.08,33.9,33.95,77140.0
2015-08-27 12:30:00,33.94,34.06,33.9,34.02,47888.0,33.94,34.06,33.9,34.02,47888.0
2015-08-27 13:00:00,34.01,34.17,33.95,34.15,34904.0,34.01,34.17,33.95,34.15,34904.0
2015-08-27 13:30:00,34.15,34.18,34.02,34.15,56634.0,34.15,34.18,34.02,34.15,56634.0
2015-08-27 14:00:00,34.14,34.16,33.95,33.98,62909.0,34.14,34.16,33.95,33.98,62909.0
2015-08-27 14:30:00,33.97,34.11,33.83,33.84,59424.0,33.97,34.11,33.83,33.84,59424.0
2015-08-27 15:00:00,33.85,34.04,33.63,34.01,97849.0,33.85,34.04,33.63,34.01,97849.0
2015-08-27 15:30:00,34.01,34.31,33.96,34.31,206378.0,34.01,34.31,33.96,34.31,206378.0
2015-08-28 09:30:00,34.18,34.55,34.08,34.25,41708.0,34.18,34.55,34.08,34.25,41708.0
2015-08-28 10:00:00,34.21,34.21,33.82,33.84,68323.0,34.21,34.21,33.82,33.84,68323.0
2015-08-28 10:30:00,33.84,33.97,33.76,33.89,47140.0,33.84,33.97,33.76,33.89,47140.0
2015-08-28 11:00:00,33.89,34.15,33.76,34.1,98976.0,33.89,34.15,33.76,34.1,98976.0
2015-08-28 11:30:00,34.09,34.18,33.93,33.98,51039.0,34.09,34.18,33.93,33.98,51039.0
2015-08-28 12:00:00,33.98,34.15,33.94,34.15,220102.0,33.98,34.15,33.94,34.15,220102.0
2015-08-28 12:30:00,34.16,34.31,34.13,34.3,35605.0,34.16,34.31,34.13,34.3,35605.0
2015-08-28 13:00:00,34.3,34.31,34.07,34.07,36441.0,34.3,34.31,34.07,34.07,36441.0
2015-08-28 13:30:00,34.08,34.1,33.98,34.01,32488.0,34.08,34.1,33.98,34.01,32488.0
2015-08-28 14:00:00,34.02,34.14,34.01,34.1,32021.0,34.02,34.14,34.01,34.1,32021.0
2015-08-28 14:30:00,34.11,34.11,34.0,34.06,52757.0,34.11,34.11,34.0,34.06,52757.0
2015-08-28 15:00:00,34.06,34.15,34.01,34.13,70024.0,34.06,34.15,34.01,34.13,70024.0
2015-08-28 15:30:00,34.12,34.14,34.01,34.14,183297.0,34.12,34.14,34.01,34.14,183297.0
2015-08-31 09:30:00,34.08,34.15,33.74,33.75,35893.0,34.08,34.15,33.74,33.75,35893.0
2015-08-31 10:00:00,33.79,33.79,33.65,33.74,39917.0,33.79,33.79,33.65,33.74,39917.0
2015-08-31 10:30:00,33.74,33.87,33.48,33.55,168083.0,33.74,33.87,33.48,33.55,168083.0
2015-08-31 11:00:00,33.54,33.58,33.25,33.48,140190.0,33.54,33.58,33.25,33.48,140190.0
2015-08-31 11:30:00,33.48,33.6,33.3,33.35,136958.0,33.48,33.6,33.3,33.35,136958.0
2015-08-31 12:00:00,33.37,33.54,33.36,33.53,77668.0,33.37,33.54,33.36,33.53,77668.0
2015-08-31 12:30:00,33.54,33.56,33.41,33.47,69756.0,33.54,33.56,33.41,33.47,69756.0
2015-08-31 13:00:00,33.46,33.51,33.29,33.31,78602.0,33.46,33.51,33.29,33.31,78602.0
2015-08-31 13:30:00,33.33,33.44,33.01,33.44,85812.0,33.33,33.44,33.01,33.44,85812.0
2015-08-31 14:00:00,33.44,33.45,33.25,33.37,41818.0,33.44,33.45,33.25,33.37,41818.0
2015-08-31 14:30:00,33.37,33.4,33.1,33.12,107374.0,33.37,33.4,33.1,33.12,107374.0
2015-08-31 15:00:00,33.11,33.27,32.99,33.2,182795.0,33.11,33.27,32.99,33.2,182795.0
2015-08-31 15:30:00,33.19,33.23,33.04,33.12,289601.0,33.19,33.23,33.04,33.12,289601.0
2015-09-01 09:30:00,32.59,33.38,32.59,33.04,63957.0,32.59,33.38,32.59,33.04,63957.0
2015-09-01 10:00:00,33.04,33.08,32.85,33.05,63104.0,33.04,33.08,32.85,33.05,63104.0
2015-09-01 10:30:00,33.03,33.19,32.95,33.11,86942.0,33.03,33.19,32.95,33.11,86942.0
2015-09-01 11:00:00,33.12,33.14,32.98,33.09,45922.0,33.12,33.14,32.98,33.09,45922.0
2015-09-01 11:30:00,33.08,33.11,32.88,32.88,41022.0,33.08,33.11,32.88,32.88,41022.0
2015-09-01 12:00:00,32.89,32.92,32.7,32.72,28485.0,32.89,32.92,32.7,32.72,28485.0
2015-09-01 12:30:00,32.72,32.72,32.56,32.61,38039.0,32.72,32.72,32.56,32.61,38039.0
2015-09-01 13:00:00,32.59,32.67,32.52,32.61,37101.0,32.59,32.67,32.52,32.61,37101.0
2015-09-01 13:30:00,32.59,32.65,32.51,32.54,48544.0,32.59,32.65,32.51,32.54,48544.0
2015-09-01 14:00:00,32.52,32.53,32.39,32.44,40963.0,32.52,32.53,32.39,32.44,40963.0
2015-09-01 14:30:00,32.43,32.56,32.38,32.44,96140.0,32.43,32.56,32.38,32.44,96140.0
2015-09-01 15:00:00,32.45,32.47,32.32,32.4,156238.0,32.45,32.47,32.32,32.4,156238.0
2015-09-01 15:30:00,32.41,32.44,32.22,32.28,361574.0,32.41,32.44,32.22,32.28,361574.0
2015-09-02 09:30:00,32.42,32.58,32.1,32.11,53473.0,32.42,32.58,32.1,32.11,53473.0
2015-09-02 10:00:00,32.09,32.12,31.93,31.93,127665.0,32.09,32.12,31.93,31.93,127665.0
2015-09-02 10:30:00,31.9,32.03,31.86,31.92,51111.0,31.9,32.03,31.86,31.92,51111.0
2015-09-02 11:00:00,31.95,31.95,31.8,31.85,39672.0,31.95,31.95,31.8,31.85,39672.0
2015-09-02 11:30:00,31.84,31.84,31.73,31.79,71861.0,31.84,31.84,31.73,31.79,71861.0
2015-09-02 12:00:00,31.79,31.87,31.75,31.82,37357.0,31.79,31.87,31.75,31.82,37357.0
2015-09-02 12:30:00,31.82,31.95,31.82,31.9,46543.0,31.82,31.95,31.82,31.9,46543.0
2015-09-02 13:00:00,31.9,31.93,31.84,31.93,36779.0,31.9,31.93,31.84,31.93,36779.0
2015-09-02 13:30:00,31.9,32.03,31.86,32.03,96023.0,31.9,32.03,31.86,32.03,96023.0
2015-09-02 14:00:00,32.03,32.14,31.98,32.03,96910.0,32.03,32.14,31.98,32.03,96910.0
2015-09-02 14:30:00,32.03,32.11,31.97,32.08,73215.0,32.03,32.11,31.97,32.08,73215.0
2015-09-02 15:00:00,32.08,32.18,32.06,32.17,110537.0,32.08,32.18,32.06,32.17,110537.0
2015-09-02 15:30:00,32.17,32.28,32.11,32.28,419640.0,32.17,32.28,32.11,32.28,419640.0
2015-09-03 09:30:00,32.22,32.39,32.11,32.2,169720.0,32.22,32.39,32.11,32.2,169720.0
2015-09-03 10:00:00,32.2,32.31,32.2,32.29,129805.0,32.2,32.31,32.2,32.29,129805.0
2015-09-03 10:30:00,32.28,32.41,32.25,32.4,157471.0,32.28,32.41,32.25,32.4,157471.0
2015-09-03 11:00:00,32.4,32.43,32.35,32.43,86934.0,32.4,32.43,32.35,32.43,86934.0
2015-09-03 11:30:00,32.43,32.43,32.34,32.4,65697.0,32.43,32.43,32.34,32.4,65697.0
2015-09-03 12:00:00,32.39,32.5,32.36,32.47,96651.0,32.39,32.5,32.36,32.47,96651.0
2015-09-03 12:30:00,32.49,32.71,32.46,32.7,41160.0,32.49,32.71,32.46,32.7,41160.0
2015-09-03 13:00:00,32.7,32.74,32.56,32.69,45152.0,32.7,32.74,32.56,32.69,45152.0
2015-09-03 13:30:00,32.68,32.7,32.49,32.49,46698.0,32.68,32.7,32.49,32.49,46698.0
2015-09-03 14:00:00,32.48,32.59,32.41,32.58,47871.0,32.48,32.59,32.41,32.58,47871.0
2015-09-03 14:30:00,32.58,32.69,32.56,32.67,39578.0,32.58,32.69,32.56,32.67,39578.0
2015-09-03 15:00:00,32.67,32.73,32.55,32.64,92709.0,32.67,32.73,32.55,32.64,92709.0
2015-09-03 15:30:00,32.64,32.74,32.52,32.69,200315.0,32.64,32.74,32.52,32.69,200315.0
2015-09-04 09:30:00,32.3,32.47,32.15,32.22,36979.0,32.3,32.47,32.15,32.22,36979.0
2015-09-04 10:00:00,32.23,32.4,32.18,32.4,46025.0,32.23,32.4,32.18,32.4,46025.0
2015-09-04 10:30:00,32.4,32.49,32.37,32.49,59437.0,32.4,32.49,32.37,32.49,59437.0
2015-09-04 11:00:00,32.5,32.5,32.39,32.45,36491.0,32.5,32.5,32.39,32.45,36491.0
2015-09-04 11:30:00,32.46,32.46,32.39,32.42,19280.0,32.46,32.46,32.39,32.42,19280.0
2015-09-04 12:00:00,32.43,32.44,32.3,32.32,24127.0,32.43,32.44,32.3,32.32,24127.0
2015-09-04 12:30:00,32.31,32.32,32.15,32.15,24990.0,32.31,32.32,32.15,32.15,24990.0
2015-09-04 13:00:00,32.15,32.16,32.0,32.05,67769.0,32.15,32.16,32.0,32.05,67769.0
2015-09-04 13:30:00,32.06,32.07,32.0,32.01,32317.0,32.06,32.07,32.0,32.01,32317.0
2015-09-04 14:00:00,32.0,32.0,31.85,31.92,39276.0,32.0,32.0,31.85,31.92,39276.0
2015-09-04 14:30:00,31.92,31.94,31.79,31.94,59533.0,31.92,31.94,31.79,31.94,59533.0
2015-09-04 15:00:00,31.94,31.98,31.9,31.96,40282.0,31.94,31.98,31.9,31.96,40282.0
2015-09-04 15:30:00,31.98,32.09,31.94,31.99,143456.0,31.98,32.09,31.94,31.99,143456.0
2015-09-08 09:30:00,32.31,32.38,32.06,32.3,57804.0,32.31,32.38,32.06,32.3,57804.0
2015-09-08 10:00:00,32.32,32.35,32.06,32.19,50362.0,32.32,32.35,32.06,32.19,50362.0
2015-09-08 10:30:00,32.2,32.29,32.08,32.29,17253.0,32.2,32.29,32.08,32.29,17253.0
2015-09-08 11:00:00,32.29,32.46,32.26,32.46,25460.0,32.29,32.46,32.26,32.46,25460.0
2015-09-08 11:30:00,32.47,32.53,32.39,32.39,34796.0,32.47,32.53,32.39,32.39,34796.0
2015-09-08 12:00:00,32.38,32.59,32.34,32.59,47437.0,32.38,32.59,32.34,32.59,47437.0
2015-09-08 12:30:00,32.6,32.63,32.56,32.57,33392.0,32.6,32.63,32.56,32.57,33392.0
2015-09-08 13:00:00,32.58,32.62,32.54,32.6,31909.0,32.58,32.62,32.54,32.6,31909.0
2015-09-08 13:30:00,32.59,32.78,32.57,32.76,33577.0,32.59,32.78,32.57,32.76,33577.0
2015-09-08 14:00:00,32.76,32.87,32.75,32.84,47351.0,32.76,32.87,32.75,32.84,47351.0
2015-09-08 14:30:00,32.83,32.9,32.79,32.85,31625.0,32.83,32.9,32.79,32.85,31625.0
2015-09-08 15:00:00,32.84,32.89,32.78,32.88,44169.0,32.84,32.89,32.78,32.88,44169.0
2015-09-08 15:30:00,32.88,33.01,32.83,32.99,160382.0,32.88,33.01,32.83,32.99,160382.0
2015-09-09 09:30:00,33.08,33.08,32.79,32.84,69095.0,33.08,33.08,32.79,32.84,69095.0
2015-09-09 10:00:00,32.83,32.84,32.48,32.48,57318.0,32.83,32.84,32.48,32.48,57318.0
2015-09-09 10:30:00,32.47,32.5,32.28,32.29,35885.0,32.47,32.5,32.28,32.29,35885.0
2015-09-09 11:00:00,32.31,32.42,32.27,32.3,42238.0,32.31,32.42,32.27,32.3,42238.0
2015-09-09 11:30:00,32.31,32.39,32.24,32.29,35905.0,32.31,32.39,32.24,32.29,35905.0
2015-09-09 12:00:00,32.3,32.37,32.26,32.34,31794.0,32.3,32.37,32.26,32.34,31794.0
2015-09-09 12:30:00,32.36,32.37,32.2,32.23,33000.0,32.36,32.37,32.2,32.23,33000.0
2015-09-09 13:00:00,32.23,32.29,32.15,32.18,44527.0,32.23,32.29,32.15,32.18,44527.0
2015-09-09 13:30:00,32.17,32.19,31.96,31.97,37910.0,32.17,32.19,31.96,31.97,37910.0
2015-09-09 14:00:00,31.98,32.1,31.98,32.07,40988.0,31.98,32.1,31.98,32.07,40988.0
2015-09-09 14:30:00,32.07,32.08,31.91,32.02,48441.0,32.07,32.08,31.91,32.02,48441.0
2015-09-09 15:00:00,32.01,32.08,31.96,31.96,80439.0,32.01,32.08,31.96,31.96,80439.0
2015-09-09 15:30:00,31.97,31.97,31.78,31.92,229090.0,31.97,31.97,31.78,31.92,229090.0
2015-09-10 09:30:00,31.75,32.05,31.75,31.84,43662.0,31.75,32.05,31.75,31.84,43662.0
2015-09-10 10:00:00,31.83,32.08,31.78,32.07,34354.0,31.83,32.08,31.78,32.07,34354.0
2015-09-10 10:30:00,32.07,32.43,32.05,32.33,36367.0,32.07,32.43,32.05,32.33,36367.0
2015-09-10 11:00:00,32.32,32.32,32.16,32.25,64099.0,32.32,32.32,32.16,32.25,64099.0
2015-09-10 11:30:00,32.25,32.53,32.25,32.4,65351.0,32.25,32.53,32.25,32.4,65351.0
2015-09-10 12:00:00,32.4,32.53,32.32,32.4,80404.0,32.4,32.53,32.32,32.4,80404.0
2015-09-10 12:30:00,32.38,32.49,32.31,32.44,46892.0,32.38,32.49,32.31,32.44,46892.0
2015-09-10 13:00:00,32.43,32.5,32.38,32.5,20000.0,32.43,32.5,32.38,32.5,20000.0
2015-09-10 13:30:00,32.5,32.58,32.35,32.36,51049.0,32.5,32.58,32.35,32.36,51049.0
2015-09-10 14:00:00,32.37,32.37,32.21,32.25,46243.0,32.37,32.37,32.21,32.25,46243.0
2015-09-10 14:30:00,32.25,32.3,32.11,32.16,67943.0,32.25,32.3,32.11,32.16,67943.0
2015-09-10 15:00:00,32.16,32.28,32.14,32.21,53687.0,32.16,32.28,32.14,32.21,53687.0
2015-09-10 15:30:00,32.2,32.34,32.15,32.34,214625.0,32.2,32.34,32.15,32.34,214625.0
2015-09-11 09:30:00,32.27,32.39,32.05,32.08,23941.0,32.27,32.39,32.05,32.08,23941.0
2015-09-11 10:00:00,32.07,32.15,32.04,32.05,25415.0,32.07,32.15,32.04,32.05,25415.0
2015-09-11 10:30:00,32.05,32.05,31.95,31.97,11300.0,32.05,32.05,31.95,31.97,11300.0
2015-09-11 11:00:00,31.98,32.09,31.98,32.09,12586.0,31.98,32.09,31.98,32.09,12586.0
2015-09-11 11:30:00,32.1,32.33,32.08,32.26,18961.0,32.1,32.33,32.08,32.26,18961.0
2015-09-11 12:00:00,32.26,32.39,32.25,32.29,17575.0,32.26,32.39,32.25,32.29,17575.0
2015-09-11 12:30:00,32.3,32.45,32.26,32.41,13633.0,32.3,32.45,32.26,32.41,13633.0
2015-09-11 13:00:00,32.41,32.44,32.34,32.42,65205.0,32.41,32.44,32.34,32.42,65205.0
2015-09-11 13:30:00,32.42,32.46,32.35,32.38,28468.0,32.42,32.46,32.35,32.38,28468.0
2015-09-11 14:00:00,32.39,32.43,32.35,32.4,15162.0,32.39,32.43,32.35,32.4,15162.0
2015-09-11 14:30:00,32.4,32.5,32.4,32.45,23886.0,32.4,32.5,32.4,32.45,23886.0
2015-09-11 15:00:00,32.45,32.51,32.44,32.47,29919.0,32.45,32.51,32.44,32.47,29919.0
2015-09-11 15:30:00,32.46,32.56,32.44,32.56,88116.0,32.46,32.56,32.44,32.56,88116.0
2015-09-14 09:30:00,32.55,32.7,32.41,32.5,36318.0,32.55,32.7,32.41,32.5,36318.0
2015-09-14 10:00:00,32.5,32.58,32.48,32.55,27401.0,32.5,32.58,32.48,32.55,27401.0
2015-09-14 10:30:00,32.55,32.63,32.54,32.6,37499.0,32.55,32.63,32.54,32.6,37499.0
2015-09-14 11:00:00,32.61,32.71,32.58,32.69,71400.0,32.61,32.71,32.58,32.69,71400.0
2015-09-14 11:30:00,32.69,32.82,32.68,32.81,51329.0,32.69,32.82,32.68,32.81,51329.0
2015-09-14 12:00:00,32.8,32.86,32.76,32.86,45695.0,32.8,32.86,32.76,32.86,45695.0
2015-09-14 12:30:00,32.85,32.92,32.81,32.91,46973.0,32.85,32.92,32.81,32.91,46973.0
2015-09-14 13:00:00,32.9,32.9,32.83,32.85,29777.0,32.9,32.9,32.83,32.85,29777.0
2015-09-14 13:30:00,32.86,32.97,32.84,32.91,30776.0,32.86,32.97,32.84,32.91,30776.0
2015-09-14 14:00:00,32.93,32.93,32.77,32.78,23859.0,32.93,32.93,32.77,32.78,23859.0
2015-09-14 14:30:00,32.77,32.8,32.74,32.77,27198.0,32.77,32.8,32.74,32.77,27198.0
2015-09-14 15:00:00,32.77,32.79,32.73,32.76,45285.0,32.77,32.79,32.73,32.76,45285.0
2015-09-14 15:30:00,32.76,32.81,32.73,32.76,126605.0,32.76,32.81,32.73,32.76,126605.0
2015-09-15 09:30:00,32.88,33.01,32.75,32.85,31063.0,32.88,33.01,32.75,32.85,31063.0
2015-09-15 10:00:00,32.85,32.92,32.81,32.83,20215.0,32.85,32.92,32.81,32.83,20215.0
2015-09-15 10:30:00,32.84,32.95,32.84,32.9,21004.0,32.84,32.95,32.84,32.9,21004.0
2015-09-15 11:00:00,32.9,32.93,32.87,32.93,24725.0,32.9,32.93,32.87,32.93,24725.0
2015-09-15 11:30:00,32.94,33.05,32.93,33.02,19167.0,32.94,33.05,32.93,33.02,19167.0
2015-09-15 12:00:00,33.02,33.06,32.98,33.04,17595.0,33.02,33.06,32.98,33.04,17595.0
2015-09-15 12:30:00,33.04,33.04,32.99,33.0,35285.0,33.04,33.04,32.99,33.0,35285.0
2015-09-15 13:00:00,33.0,33.1,32.99,33.09,25113.0,33.0,33.1,32.99,33.09,25113.0
2015-09-15 13:30:00,33.09,33.15,33.01,33.02,28444.0,33.09,33.15,33.01,33.02,28444.0
2015-09-15 14:00:00,33.02,33.11,33.0,33.03,23327.0,33.02,33.11,33.0,33.03,23327.0
2015-09-15 14:30:00,33.03,33.11,33.02,33.08,21732.0,33.03,33.11,33.02,33.08,21732.0
2015-09-15 15:00:00,33.08,33.14,33.07,33.14,33525.0,33.08,33.14,33.07,33.14,33525.0
2015-09-15 15:30:00,33.14,33.14,32.97,33.0,98301.0,33.14,33.14,32.97,33.0,98301.0
2015-09-16 09:30:00,33.0,33.1,32.9,33.03,13846.0,33.0,33.1,32.9,33.03,13846.0
2015-09-16 10:00:00,33.01,33.22,32.95,33.17,20745.0,33.01,33.22,32.95,33.17,20745.0
2015-09-16 10:30:00,33.15,33.17,33.04,33.07,16530.0,33.15,33.17,33.04,33.07,16530.0
2015-09-16 11:00:00,33.06,33.39,33.05,33.37,36482.0,33.06,33.39,33.05,33.37,36482.0
2015-09-16 11:30:00,33.37,33.37,33.26,33.3,20268.0,33.37,33.37,33.26,33.3,20268.0
2015-09-16 12:00:00,33.3,33.37,33.25,33.36,10019.0,33.3,33.37,33.25,33.36,10019.0
2015-09-16 12:30:00,33.37,33.44,33.36,33.41,14721.0,33.37,33.44,33.36,33.41,14721.0
2015-09-16 13:00:00,33.4,33.42,33.34,33.39,40383.0,33.4,33.42,33.34,33.39,40383.0
2015-09-16 13:30:00,33.39,33.42,33.38,33.4,30732.0,33.39,33.42,33.38,33.4,30732.0
2015-09-16 14:00:00,33.4,33.4,33.21,33.26,22153.0,33.4,33.4,33.21,33.26,22153.0
2015-09-16 14:30:00,33.25,33.4,33.24,33.39,31029.0,33.25,33.4,33.24,33.39,31029.0
2015-09-16 15:00:00,33.38,33.4,33.35,33.36,29018.0,33.38,33.4,33.35,33.36,29018.0
2015-09-16 15:30:00,33.36,33.46,33.34,33.41,97528.0,33.36,33.46,33.34,33.41,97528.0
2015-09-17 09:30:00,33.36,33.48,33.29,33.38,54218.0,33.36,33.48,33.29,33.38,54218.0
2015-09-17 10:00:00,33.37,33.57,33.35,33.4,42553.0,33.37,33.57,33.35,33.4,42553.0
2015-09-17 10:30:00,33.39,33.39,33.3,33.38,24540.0,33.39,33.39,33.3,33.38,24540.0
2015-09-17 11:00:00,33.36,33.41,33.31,33.36,23242.0,33.36,33.41,33.31,33.36,23242.0
2015-09-17 11:30:00,33.36,33.36,33.28,33.29,21952.0,33.36,33.36,33.28,33.29,21952.0
2015-09-17 12:00:00,33.3,33.33,33.25,33.3,20870.0,33.3,33.33,33.25,33.3,20870.0
2015-09-17 12:30:00,33.3,33.32,33.21,33.28,25160.0,33.3,33.32,33.21,33.28,25160.0
2015-09-17 13:00:00,33.28,33.36,33.26,33.3,18854.0,33.28,33.36,33.26,33.3,18854.0
2015-09-17 13:30:00,33.31,33.34,33.26,33.3,38517.0,33.31,33.34,33.26,33.3,38517.0
2015-09-17 14:00:00,33.31,33.46,33.21,33.39,50052.0,33.31,33.46,33.21,33.39,50052.0
2015-09-17 14:30:00,33.4,33.72,33.4,33.68,37799.0,33.4,33.72,33.4,33.68,37799.0
2015-09-17 15:00:00,33.7,33.72,33.31,33.5,61158.0,33.7,33.72,33.31,33.5,61158.0
2015-09-17 15:30:00,33.5,33.62,33.45,33.54,236893.0,33.5,33.62,33.45,33.54,236893.0
2015-09-18 09:30:00,32.99,33.39,32.88,33.21,113459.0,32.99,33.39,32.88,33.21,113459.0
2015-09-18 10:00:00,33.2,33.34,33.11,33.29,20189.0,33.2,33.34,33.11,33.29,20189.0
2015-09-18 10:30:00,33.3,33.33,33.22,33.3,53398.0,33.3,33.33,33.22,33.3,53398.0
2015-09-18 11:00:00,33.3,33.43,33.29,33.42,41837.0,33.3,33.43,33.29,33.42,41837.0
2015-09-18 11:30:00,33.4,33.56,33.4,33.45,36870.0,33.4,33.56,33.4,33.45,36870.0
2015-09-18 12:00:00,33.44,33.46,33.37,33.44,35195.0,33.44,33.46,33.37,33.44,35195.0
2015-09-18 12:30:00,33.44,33.44,33.4,33.4,33191.0,33.44,33.44,33.4,33.4,33191.0
2015-09-18 13:00:00,33.39,33.41,33.16,33.19,18859.0,33.39,33.41,33.16,33.19,18859.0
2015-09-18 13:30:00,33.2,33.24,33.19,33.2,56300.0,33.2,33.24,33.19,33.2,56300.0
2015-09-18 14:00:00,33.2,33.41,33.2,33.4,41274.0,33.2,33.41,33.2,33.4,41274.0
2015-09-18 14:30:00,33.39,33.44,33.34,33.44,66098.0,33.39,33.44,33.34,33.44,66098.0
2015-09-18 15:00:00,33.44,33.45,33.35,33.43,67426.0,33.44,33.45,33.35,33.43,67426.0
2015-09-18 15:30:00,33.43,33.51,33.36,33.42,372265.0,33.43,33.51,33.36,33.42,372265.0
2015-09-21 09:30:00,33.66,33.88,33.45,33.84,55956.0,33.66,33.88,33.45,33.84,55956.0
2015-09-21 10:00:00,33.84,34.14,33.79,34.1,56368.0,33.84,34.14,33.79,34.1,56368.0
2015-09-21 10:30:00,34.1,34.2,33.94,33.94,19739.0,34.1,34.2,33.94,33.94,19739.0
2015-09-21 11:00:00,33.94,34.18,33.92,34.18,219392.0,33.94,34.18,33.92,34.18,219392.0
2015-09-21 11:30:00,34.18,34.18,33.86,33.91,40377.0,34.18,34.18,33.86,33.91,40377.0
2015-09-21 12:00:00,33.91,33.92,33.77,33.79,28795.0,33.91,33.92,33.77,33.79,28795.0
2015-09-21 12:30:00,33.79,33.8,33.68,33.77,72969.0,33.79,33.8,33.68,33.77,72969.0
2015-09-21 13:00:00,33.76,33.91,33.75,33.91,45558.0,33.76,33.91,33.75,33.91,45558.0
2015-09-21 13:30:00,33.91,33.97,33.84,33.87,34712.0,33.91,33.97,33.84,33.87,34712.0
2015-09-21 14:00:00,33.87,33.89,33.77,33.85,29953.0,33.87,33.89,33.77,33.85,29953.0
2015-09-21 14:30:00,33.84,34.02,33.82,34.0,44035.0,33.84,34.02,33.82,34.0,44035.0
2015-09-21 15:00:00,34.0,34.06,33.98,34.03,150234.0,34.0,34.06,33.98,34.03,150234.0
2015-09-21 15:30:00,34.03,34.05,33.89,34.01,126022.0,34.03,34.05,33.89,34.01,126022.0
2015-09-22 09:30:00,33.62,34.27,33.61,33.71,51024.0,33.62,34.27,33.61,33.71,51024.0
2015-09-22 10:00:00,33.72,33.79,33.66,33.74,47800.0,33.72,33.79,33.66,33.74,47800.0
2015-09-22 10:30:00,33.74,33.74,33.65,33.72,43471.0,33.74,33.74,33.65,33.72,43471.0
2015-09-22 11:00:00,33.73,33.77,33.65,33.65,29678.0,33.73,33.77,33.65,33.65,29678.0
2015-09-22 11:30:00,33.66,33.71,33.62,33.63,19441.0,33.66,33.71,33.62,33.63,19441.0
2015-09-22 12:00:00,33.62,33.71,33.57,33.63,22942.0,33.62,33.71,33.57,33.63,22942.0
2015-09-22 12:30:00,33.63,33.66,33.61,33.62,27500.0,33.63,33.66,33.61,33.62,27500.0
2015-09-22 13:00:00,33.6,33.65,33.5,33.5,23454.0,33.6,33.65,33.5,33.5,23454.0
2015-09-22 13:30:00,33.5,33.59,33.49,33.55,19352.0,33.5,33.59,33.49,33.55,19352.0
2015-09-22 14:00:00,33.55,33.61,33.52,33.59,59283.0,33.55,33.61,33.52,33.59,59283.0
2015-09-22 14:30:00,33.59,33.63,33.56,33.63,26440.0,33.59,33.63,33.56,33.63,26440.0
2015-09-22 15:00:00,33.63,33.7,33.56,33.69,55930.0,33.63,33.7,33.56,33.69,55930.0
2015-09-22 15:30:00,33.69,33.75,33.62,33.63,164302.0,33.69,33.75,33.62,33.63,164302.0
2015-09-23 09:30:00,33.64,33.73,33.38,33.56,32595.0,33.64,33.73,33.38,33.56,32595.0
2015-09-23 10:00:00,33.62,33.75,33.6,33.64,55206.0,33.62,33.75,33.6,33.64,55206.0
2015-09-23 10:30:00,33.63,33.67,33.6,33.61,25815.0,33.63,33.67,33.6,33.61,25815.0
2015-09-23 11:00:00,33.62,33.62,33.37,33.4,30832.0,33.62,33.62,33.37,33.4,30832.0
2015-09-23 11:30:00,33.38,33.38,33.23,33.32,30109.0,33.38,33.38,33.23,33.32,30109.0
2015-09-23 12:00:00,33.31,33.33,33.21,33.26,33403.0,33.31,33.33,33.21,33.26,33403.0
2015-09-23 12:30:00,33.26,33.26,33.2,33.22,31249.0,33.26,33.26,33.2,33.22,31249.0
2015-09-23 13:00:00,33.2,33.27,33.06,33.07,38081.0,33.2,33.27,33.06,33.07,38081.0
2015-09-23 13:30:00,33.07,33.3,33.06,33.26,43423.0,33.07,33.3,33.06,33.26,43423.0
2015-09-23 14:00:00,33.26,33.32,33.18,33.21,25008.0,33.26,33.32,33.18,33.21,25008.0
2015-09-23 14:30:00,33.2,33.26,33.16,33.19,42083.0,33.2,33.26,33.16,33.19,42083.0
2015-09-23 15:00:00,33.19,33.27,33.16,33.22,128180.0,33.19,33.27,33.16,33.22,128180.0
2015-09-23 15:30:00,33.23,33.28,33.17,33.17,121067.0,33.23,33.28,33.17,33.17,121067.0
2015-09-24 09:30:00,33.05,33.05,32.67,32.8,32502.0,33.05,33.05,32.67,32.8,32502.0
2015-09-24 10:00:00,32.78,32.82,32.54,32.55,46971.0,32.78,32.82,32.54,32.55,46971.0
2015-09-24 10:30:00,32.55,32.6,32.47,32.52,42667.0,32.55,32.6,32.47,32.52,42667.0
2015-09-24 11:00:00,32.51,32.61,32.46,32.49,98192.0,32.51,32.61,32.46,32.49,98192.0
2015-09-24 11:30:00,32.47,32.6,32.46,32.57,84988.0,32.47,32.6,32.46,32.57,84988.0
2015-09-24 12:00:00,32.56,32.57,32.43,32.52,43997.0,32.56,32.57,32.43,32.52,43997.0
2015-09-24 12:30:00,32.52,32.56,32.4,32.43,46231.0,32.52,32.56,32.4,32.43,46231.0
2015-09-24 13:00:00,32.44,32.48,32.35,32.39,41242.0,32.44,32.48,32.35,32.39,41242.0
2015-09-24 13:30:00,32.38,32.44,32.31,32.37,45878.0,32.38,32.44,32.31,32.37,45878.0
2015-09-24 14:00:00,32.36,32.36,32.32,32.34,99930.0,32.36,32.36,32.32,32.34,99930.0
2015-09-24 14:30:00,32.35,32.69,32.31,32.65,75040.0,32.35,32.69,32.31,32.65,75040.0
2015-09-24 15:00:00,32.64,32.75,32.52,32.65,124471.0,32.64,32.75,32.52,32.65,124471.0
2015-09-24 15:30:00,32.65,32.66,32.55,32.6,170306.0,32.65,32.66,32.55,32.6,170306.0
2015-09-25 09:30:00,32.9,33.16,32.67,32.96,82685.0,32.9,33.16,32.67,32.96,82685.0
2015-09-25 10:00:00,32.91,32.91,32.73,32.73,33503.0,32.91,32.91,32.73,32.73,33503.0
2015-09-25 10:30:00,32.73,32.85,32.69,32.84,29139.0,32.73,32.85,32.69,32.84,29139.0
2015-09-25 11:00:00,32.83,32.9,32.75,32.85,33719.0,32.83,32.9,32.75,32.85,33719.0
2015-09-25 11:30:00,32.84,32.86,32.77,32.81,16831.0,32.84,32.86,32.77,32.81,16831.0
2015-09-25 12:00:00,32.82,32.82,32.68,32.69,46358.0,32.82,32.82,32.68,32.69,46358.0
2015-09-25 12:30:00,32.69,32.7,32.65,32.66,54101.0,32.69,32.7,32.65,32.66,54101.0
2015-09-25 13:00:00,32.69,32.69,32.62,32.63,33338.0,32.69,32.69,32.62,32.63,33338.0
2015-09-25 13:30:00,32.64,32.78,32.64,32.73,28481.0,32.64,32.78,32.64,32.73,28481.0
2015-09-25 14:00:00,32.74,32.8,32.54,32.57,40693.0,32.74,32.8,32.54,32.57,40693.0
2015-09-25 14:30:00,32.56,32.62,32.39,32.51,35998.0,32.56,32.62,32.39,32.51,35998.0
2015-09-25 15:00:00,32.5,32.61,32.38,32.57,66261.0,32.5,32.61,32.38,32.57,66261.0
2015-09-25 15:30:00,32.56,32.62,32.51,32.52,195404.0,32.56,32.62,32.51,32.52,195404.0
2015-09-28 09:30:00,32.47,33.22,32.22,32.33,126722.0,32.47,33.22,32.22,32.33,126722.0
2015-09-28 10:00:00,32.3,32.36,32.17,32.19,73500.0,32.3,32.36,32.17,32.19,73500.0
2015-09-28 10:30:00,32.19,32.22,32.1,32.22,47358.0,32.19,32.22,32.1,32.22,47358.0
2015-09-28 11:00:00,32.22,32.23,32.01,32.05,44566.0,32.22,32.23,32.01,32.05,44566.0
2015-09-28 11:30:00,32.05,32.06,31.93,31.93,33932.0,32.05,32.06,31.93,31.93,33932.0
2015-09-28 12:00:00,31.93,31.94,31.81,31.9,39222.0,31.93,31.94,31.81,31.9,39222.0
2015-09-28 12:30:00,31.89,31.9,31.79,31.83,22859.0,31.89,31.9,31.79,31.83,22859.0
2015-09-28 13:00:00,31.81,31.9,31.75,31.75,26760.0,31.81,31.9,31.75,31.75,26760.0
2015-09-28 13:30:00,31.75,31.88,31.73,31.73,48866.0,31.75,31.88,31.73,31.73,48866.0
2015-09-28 14:00:00,31.73,31.77,31.54,31.77,95463.0,31.73,31.77,31.54,31.77,95463.0
2015-09-28 14:30:00,31.78,31.81,31.72,31.76,88476.0,31.78,31.81,31.72,31.76,88476.0
2015-09-28 15:00:00,31.77,31.77,31.61,31.65,92658.0,31.77,31.77,31.61,31.65,92658.0
2015-09-28 15:30:00,31.65,31.79,31.65,31.7,140135.0,31.65,31.79,31.65,31.7,140135.0
2015-09-29 09:30:00,31.65,31.82,31.43,31.79,28856.0,31.65,31.82,31.43,31.79,28856.0
2015-09-29 10:00:00,31.8,31.83,31.61,31.78,45709.0,31.8,31.83,31.61,31.78,45709.0
2015-09-29 10:30:00,31.79,31.81,31.56,31.59,40098.0,31.79,31.81,31.56,31.59,40098.0
2015-09-29 11:00:00,31.58,31.64,31.46,31.48,50485.0,31.58,31.64,31.46,31.48,50485.0
2015-09-29 11:30:00,31.48,31.61,31.39,31.54,20920.0,31.48,31.61,31.39,31.54,20920.0
2015-09-29 12:00:00,31.54,31.57,31.32,31.39,31491.0,31.54,31.57,31.32,31.39,31491.0
2015-09-29 12:30:00,31.39,31.42,31.21,31.22,31318.0,31.39,31.42,31.21,31.22,31318.0
2015-09-29 13:00:00,31.22,31.35,31.21,31.33,39129.0,31.22,31.35,31.21,31.33,39129.0
2015-09-29 13:30:00,31.32,31.39,31.26,31.38,50498.0,31.32,31.39,31.26,31.38,50498.0
2015-09-29 14:00:00,31.37,31.41,31.28,31.39,27173.0,31.37,31.41,31.28,31.39,27173.0
2015-09-29 14:30:00,31.38,31.43,31.22,31.24,48733.0,31.38,31.43,31.22,31.24,48733.0
2015-09-29 15:00:00,31.25,31.26,31.04,31.04,78287.0,31.25,31.26,31.04,31.04,78287.0
2015-09-29 15:30:00,31.04,31.19,30.97,30.97,421640.0,31.04,31.19,30.97,30.97,421640.0
2015-09-30 09:30:00,31.2,31.68,31.15,31.38,54037.0,31.2,31.68,31.15,31.38,54037.0
2015-09-30 10:00:00,31.38,31.5,31.19,31.49,74042.0,31.38,31.5,31.19,31.49,74042.0
2015-09-30 10:30:00,31.5,31.5,31.24,31.27,42552.0,31.5,31.5,31.24,31.27,42552.0
2015-09-30 11:00:00,31.27,31.36,31.19,31.35,45250.0,31.27,31.36,31.19,31.35,45250.0
2015-09-30 11:30:00,31.35,31.45,31.32,31.37,76628.0,31.35,31.45,31.32,31.37,76628.0
2015-09-30 12:00:00,31.36,31.52,31.22,31.52,76277.0,31.36,31.52,31.22,31.52,76277.0
2015-09-30 12:30:00,31.52,31.53,31.37,31.43,43575.0,31.52,31.53,31.37,31.43,43575.0
2015-09-30 13:00:00,31.43,31.6,31.43,31.6,61545.0,31.43,31.6,31.43,31.6,61545.0
2015-09-30 13:30:00,31.62,31.65,31.53,31.58,46944.0,31.62,31.65,31.53,31.58,46944.0
2015-09-30 14:00:00,31.58,31.61,31.52,31.59,56227.0,31.58,31.61,31.52,31.59,56227.0
2015-09-30 14:30:00,31.6,31.61,31.48,31.59,66244.0,31.6,31.61,31.48,31.59,66244.0
2015-09-30 15:00:00,31.59,31.72,31.58,31.72,132196.0,31.59,31.72,31.58,31.72,132196.0
2015-09-30 15:30:00,31.72,31.87,31.71,31.74,217557.0,31.72,31.87,31.71,31.74,217557.0
2015-10-01 09:30:00,31.76,31.85,31.63,31.67,18956.0,31.76,31.85,31.63,31.67,18956.0
2015-10-01 10:00:00,31.68,32.0,31.56,31.93,28069.0,31.68,32.0,31.56,31.93,28069.0
2015-10-01 10:30:00,31.94,31.96,31.85,31.89,35217.0,31.94,31.96,31.85,31.89,35217.0
2015-10-01 11:00:00,31.88,31.92,31.65,31.65,43888.0,31.88,31.92,31.65,31.65,43888.0
2015-10-01 11:30:00,31.66,31.67,31.42,31.42,32905.0,31.66,31.67,31.42,31.42,32905.0
2015-10-01 12:00:00,31.42,31.42,31.19,31.31,76275.0,31.42,31.42,31.19,31.31,76275.0
2015-10-01 12:30:00,31.32,31.36,31.04,31.23,79428.0,31.32,31.36,31.04,31.23,79428.0
2015-10-01 13:00:00,31.22,31.27,31.13,31.27,207373.0,31.22,31.27,31.13,31.27,207373.0
2015-10-01 13:30:00,31.27,31.41,31.14,31.4,114632.0,31.27,31.41,31.14,31.4,114632.0
2015-10-01 14:00:00,31.4,31.55,31.38,31.46,63267.0,31.4,31.55,31.38,31.46,63267.0
2015-10-01 14:30:00,31.48,31.5,31.29,31.38,108422.0,31.48,31.5,31.29,31.38,108422.0
2015-10-01 15:00:00,31.38,31.42,31.25,31.39,127456.0,31.38,31.42,31.25,31.39,127456.0
2015-10-01 15:30:00,31.38,31.48,31.25,31.4,227534.0,31.38,31.48,31.25,31.4,227534.0
2015-10-02 09:30:00,31.0,31.15,30.62,30.75,198860.0,31.0,31.15,30.62,30.75,198860.0
2015-10-02 10:00:00,30.74,30.83,30.53,30.62,189789.0,30.74,30.83,30.53,30.62,189789.0
2015-10-02 10:30:00,30.59,30.7,30.55,30.61,72129.0,30.59,30.7,30.55,30.61,72129.0
2015-10-02 11:00:00,30.6,30.74,30.57,30.74,215126.0,30.6,30.74,30.57,30.74,215126.0
2015-10-02 11:30:00,30.75,30.81,30.64,30.74,138777.0,30.75,30.81,30.64,30.74,138777.0
2015-10-02 12:00:00,30.75,30.86,30.72,30.79,77932.0,30.75,30.86,30.72,30.79,77932.0
2015-10-02 12:30:00,30.79,30.92,30.78,30.87,153039.0,30.79,30.92,30.78,30.87,153039.0
2015-10-02 13:00:00,30.87,31.04,30.87,31.04,126288.0,30.87,31.04,30.87,31.04,126288.0
2015-10-02 13:30:00,31.05,31.1,30.93,31.04,81153.0,31.05,31.1,30.93,31.04,81153.0
2015-10-02 14:00:00,31.04,31.21,31.01,31.15,73162.0,31.04,31.21,31.01,31.15,73162.0
2015-10-02 14:30:00,31.15,31.42,31.15,31.36,108258.0,31.15,31.42,31.15,31.36,108258.0
2015-10-02 15:00:00,31.36,31.69,31.34,31.68,144603.0,31.36,31.69,31.34,31.68,144603.0
2015-10-02 15:30:00,31.68,32.04,31.68,32.01,463423.0,31.68,32.04,31.68,32.01,463423.0
2015-10-05 09:30:00,32.22,33.09,32.22,33.09,114329.0,32.22,33.09,32.22,33.09,114329.0
2015-10-05 10:00:00,33.09,33.21,32.96,33.17,58147.0,33.09,33.21,32.96,33.17,58147.0
2015-10-05 10:30:00,33.15,33.16,33.0,33.05,49013.0,33.15,33.16,33.0,33.05,49013.0
2015-10-05 11:00:00,33.05,33.18,33.02,33.13,36309.0,33.05,33.18,33.02,33.13,36309.0
2015-10-05 11:30:00,33.12,33.3,33.1,33.25,51643.0,33.12,33.3,33.1,33.25,51643.0
2015-10-05 12:00:00,33.25,33.29,33.15,33.16,47632.0,33.25,33.29,33.15,33.16,47632.0
2015-10-05 12:30:00,33.15,33.23,33.08,33.11,37713.0,33.15,33.23,33.08,33.11,37713.0
2015-10-05 13:00:00,33.11,33.29,33.08,33.23,31926.0,33.11,33.29,33.08,33.23,31926.0
2015-10-05 13:30:00,33.23,33.27,33.18,33.25,30954.0,33.23,33.27,33.18,33.25,30954.0
2015-10-05 14:00:00,33.24,33.3,33.23,33.27,40701.0,33.24,33.3,33.23,33.27,40701.0
2015-10-05 14:30:00,33.27,33.3,33.22,33.3,51883.0,33.27,33.3,33.22,33.3,51883.0
2015-10-05 15:00:00,33.29,33.3,33.17,33.25,85892.0,33.29,33.3,33.17,33.25,85892.0
2015-10-05 15:30:00,33.25,33.33,33.2,33.21,155308.0,33.25,33.33,33.2,33.21,155308.0
2015-10-06 09:30:00,33.23,33.52,33.07,33.48,53299.0,33.23,33.52,33.07,33.48,53299.0
2015-10-06 10:00:00,33.49,33.57,33.46,33.55,101121.0,33.49,33.57,33.46,33.55,101121.0
2015-10-06 10:30:00,33.53,33.66,33.52,33.61,74448.0,33.53,33.66,33.52,33.61,74448.0
2015-10-06 11:00:00,33.61,33.9,33.61,33.85,68801.0,33.61,33.9,33.61,33.85,68801.0
2015-10-06 11:30:00,33.86,33.86,33.63,33.7,97584.0,33.86,33.86,33.63,33.7,97584.0
2015-10-06 12:00:00,33.71,33.73,33.55,33.6,120204.0,33.71,33.73,33.55,33.6,120204.0
2015-10-06 12:30:00,33.6,33.66,33.54,33.66,50824.0,33.6,33.66,33.54,33.66,50824.0
2015-10-06 13:00:00,33.65,33.79,33.63,33.79,50715.0,33.65,33.79,33.63,33.79,50715.0
2015-10-06 13:30:00,33.79,33.8,33.68,33.8,66530.0,33.79,33.8,33.68,33.8,66530.0
2015-10-06 14:00:00,33.79,33.92,33.79,33.86,129623.0,33.79,33.92,33.79,33.86,129623.0
2015-10-06 14:30:00,33.85,33.94,33.81,33.88,114967.0,33.85,33.94,33.81,33.88,114967.0
2015-10-06 15:00:00,33.88,34.06,33.87,34.06,117625.0,33.88,34.06,33.87,34.06,117625.0
2015-10-06 15:30:00,34.06,34.09,34.0,34.04,156605.0,34.06,34.09,34.0,34.04,156605.0
2015-10-07 09:30:00,34.29,34.59,34.01,34.38,55396.0,34.29,34.59,34.01,34.38,55396.0
2015-10-07 10:00:00,34.39,34.4,34.06,34.09,61107.0,34.39,34.4,34.06,34.09,61107.0
2015-10-07 10:30:00,34.09,34.09,33.69,33.83,63894.0,34.09,34.09,33.69,33.83,63894.0
2015-10-07 11:00:00,33.83,33.83,33.48,33.5,53845.0,33.83,33.83,33.48,33.5,53845.0
2015-10-07 11:30:00,33.5,33.73,33.46,33.72,42782.0,33.5,33.73,33.46,33.72,42782.0
2015-10-07 12:00:00,33.72,33.77,33.65,33.69,82186.0,33.72,33.77,33.65,33.69,82186.0
2015-10-07 12:30:00,33.7,33.82,33.65,33.82,30315.0,33.7,33.82,33.65,33.82,30315.0
2015-10-07 13:00:00,33.81,33.95,33.75,33.84,73771.0,33.81,33.95,33.75,33.84,73771.0
2015-10-07 13:30:00,33.87,33.97,33.86,33.94,54582.0,33.87,33.97,33.86,33.94,54582.0
2015-10-07 14:00:00,33.95,33.96,33.76,33.86,85656.0,33.95,33.96,33.76,33.86,85656.0
2015-10-07 14:30:00,33.86,33.91,33.73,33.88,82063.0,33.86,33.91,33.73,33.88,82063.0
2015-10-07 15:00:00,33.88,33.94,33.78,33.8,68421.0,33.88,33.94,33.78,33.8,68421.0
2015-10-07 15:30:00,33.79,33.88,33.77,33.84,200422.0,33.79,33.88,33.77,33.84,200422.0
2015-10-08 09:30:00,34.31,34.57,34.15,34.25,51414.0,34.31,34.57,34.15,34.25,51414.0
2015-10-08 10:00:00,34.28,34.28,33.91,33.91,32471.0,34.28,34.28,33.91,33.91,32471.0
2015-10-08 10:30:00,33.93,33.96,33.72,33.73,67404.0,33.93,33.96,33.72,33.73,67404.0
2015-10-08 11:00:00,33.73,33.77,33.5,33.6,39936.0,33.73,33.77,33.5,33.6,39936.0
2015-10-08 11:30:00,33.6,33.75,33.6,33.7,25210.0,33.6,33.75,33.6,33.7,25210.0
2015-10-08 12:00:00,33.7,33.79,33.67,33.67,27509.0,33.7,33.79,33.67,33.67,27509.0
2015-10-08 12:30:00,33.67,33.74,33.58,33.74,29749.0,33.67,33.74,33.58,33.74,29749.0
2015-10-08 13:00:00,33.73,33.73,33.6,33.6,39250.0,33.73,33.73,33.6,33.6,39250.0
2015-10-08 13:30:00,33.59,33.61,33.5,33.5,38583.0,33.59,33.61,33.5,33.5,38583.0
2015-10-08 14:00:00,33.51,33.77,33.49,33.75,84956.0,33.51,33.77,33.49,33.75,84956.0
2015-10-08 14:30:00,33.75,34.06,33.75,34.01,53752.0,33.75,34.06,33.75,34.01,53752.0
2015-10-08 15:00:00,34.02,34.06,33.9,33.91,45288.0,34.02,34.06,33.9,33.91,45288.0
2015-10-08 15:30:00,33.94,33.97,33.88,33.92,160436.0,33.94,33.97,33.88,33.92,160436.0
2015-10-09 09:30:00,33.93,34.13,33.93,34.07,30981.0,33.93,34.13,33.93,34.07,30981.0
2015-10-09 10:00:00,34.12,34.27,33.99,34.21,23150.0,34.12,34.27,33.99,34.21,23150.0
2015-10-09 10:30:00,34.19,34.44,34.17,34.41,19871.0,34.19,34.44,34.17,34.41,19871.0
2015-10-09 11:00:00,34.39,34.62,34.38,34.61,38088.0,34.39,34.62,34.38,34.61,38088.0
2015-10-09 11:30:00,34.6,34.63,34.51,34.56,27136.0,34.6,34.63,34.51,34.56,27136.0
2015-10-09 12:00:00,34.57,34.61,34.48,34.49,15691.0,34.57,34.61,34.48,34.49,15691.0
2015-10-09 12:30:00,34.49,34.63,34.48,34.62,15805.0,34.49,34.63,34.48,34.62,15805.0
2015-10-09 13:00:00,34.61,34.64,34.44,34.44,24172.0,34.61,34.64,34.44,34.44,24172.0
2015-10-09 13:30:00,34.45,34.51,34.39,34.5,21141.0,34.45,34.51,34.39,34.5,21141.0
2015-10-09 14:00:00,34.5,34.52,34.38,34.48,16099.0,34.5,34.52,34.38,34.48,16099.0
2015-10-09 14:30:00,34.47,34.61,34.45,34.61,21601.0,34.47,34.61,34.45,34.61,21601.0
2015-10-09 15:00:00,34.61,34.63,34.55,34.62,47474.0,34.61,34.63,34.55,34.62,47474.0
2015-10-09 15:30:00,34.62,34.71,34.62,34.66,162696.0,34.62,34.71,34.62,34.66,162696.0
2015-10-12 09:30:00,34.64,34.69,34.48,34.62,12888.0,34.64,34.69,34.48,34.62,12888.0
2015-10-12 10:00:00,34.61,34.79,34.61,34.69,10942.0,34.61,34.79,34.61,34.69,10942.0
2015-10-12 10:30:00,34.68,34.75,34.64,34.66,11325.0,34.68,34.75,34.64,34.66,11325.0
2015-10-12 11:00:00,34.64,34.86,34.64,34.85,21912.0,34.64,34.86,34.64,34.85,21912.0
2015-10-12 11:30:00,34.85,34.89,34.75,34.75,8373.0,34.85,34.89,34.75,34.75,8373.0
2015-10-12 12:00:00,34.74,34.76,34.66,34.66,12230.0,34.74,34.76,34.66,34.66,12230.0
2015-10-12 12:30:00,34.67,34.79,34.66,34.78,31315.0,34.67,34.79,34.66,34.78,31315.0
2015-10-12 13:00:00,34.79,34.84,34.72,34.79,14486.0,34.79,34.84,34.72,34.79,14486.0
2015-10-12 13:30:00,34.78,34.8,34.69,34.7,9224.0,34.78,34.8,34.69,34.7,9224.0
2015-10-12 14:00:00,34.7,34.8,34.69,34.74,19730.0,34.7,34.8,34.69,34.74,19730.0
2015-10-12 14:30:00,34.74,34.83,34.74,34.8,16764.0,34.74,34.83,34.74,34.8,16764.0
2015-10-12 15:00:00,34.78,34.84,34.75,34.84,24608.0,34.78,34.84,34.75,34.84,24608.0
2015-10-12 15:30:00,34.83,34.91,34.82,34.9,94717.0,34.83,34.91,34.82,34.9,94717.0
2015-10-13 09:30:00,34.71,35.13,34.71,34.97,52094.0,34.71,35.13,34.71,34.97,52094.0
2015-10-13 10:00:00,34.94,35.03,34.93,35.01,63890.0,34.94,35.03,34.93,35.01,63890.0
2015-10-13 10:30:00,35.03,35.16,34.96,35.16,69402.0,35.03,35.16,34.96,35.16,69402.0
2015-10-13 11:00:00,35.14,35.15,34.99,35.08,64735.0,35.14,35.15,34.99,35.08,64735.0
2015-10-13 11:30:00,35.08,35.11,34.99,35.01,24800.0,35.08,35.11,34.99,35.01,24800.0
2015-10-13 12:00:00,35.01,35.07,35.01,35.05,21706.0,35.01,35.07,35.01,35.05,21706.0
2015-10-13 12:30:00,35.05,35.09,34.95,34.95,23058.0,35.05,35.09,34.95,34.95,23058.0
2015-10-13 13:00:00,34.94,34.94,34.72,34.77,12493.0,34.94,34.94,34.72,34.77,12493.0
2015-10-13 13:30:00,34.77,34.79,34.74,34.75,16491.0,34.77,34.79,34.74,34.75,16491.0
2015-10-13 14:00:00,34.75,34.78,34.73,34.76,13803.0,34.75,34.78,34.73,34.76,13803.0
2015-10-13 14:30:00,34.76,34.76,34.69,34.76,9400.0,34.76,34.76,34.69,34.76,9400.0
2015-10-13 15:00:00,34.75,34.75,34.63,34.64,19492.0,34.75,34.75,34.63,34.64,19492.0
2015-10-13 15:30:00,34.65,34.7,34.58,34.68,120128.0,34.65,34.7,34.58,34.68,120128.0
2015-10-14 09:30:00,34.74,35.07,34.74,35.07,14158.0,34.74,35.07,34.74,35.07,14158.0
2015-10-14 10:00:00,35.01,35.01,34.67,34.68,9275.0,35.01,35.01,34.67,34.68,9275.0
2015-10-14 10:30:00,34.67,34.69,34.56,34.59,6538.0,34.67,34.69,34.56,34.59,6538.0
2015-10-14 11:00:00,34.59,34.68,34.56,34.66,8814.0,34.59,34.68,34.56,34.66,8814.0
2015-10-14 11:30:00,34.67,34.74,34.6,34.73,7770.0,34.67,34.74,34.6,34.73,7770.0
2015-10-14 12:00:00,34.73,34.82,34.71,34.82,7332.0,34.73,34.82,34.71,34.82,7332.0
2015-10-14 12:30:00,34.82,34.99,34.82,34.93,8333.0,34.82,34.99,34.82,34.93,8333.0
2015-10-14 13:00:00,34.95,34.98,34.77,34.77,10729.0,34.95,34.98,34.77,34.77,10729.0
2015-10-14 13:30:00,34.75,34.83,34.72,34.74,7984.0,34.75,34.83,34.72,34.74,7984.0
2015-10-14 14:00:00,34.75,34.77,34.55,34.55,10630.0,34.75,34.77,34.55,34.55,10630.0
2015-10-14 14:30:00,34.55,34.6,34.54,34.56,10211.0,34.55,34.6,34.54,34.56,10211.0
2015-10-14 15:00:00,34.56,34.62,34.5,34.55,16031.0,34.56,34.62,34.5,34.55,16031.0
2015-10-14 15:30:00,34.56,34.61,34.47,34.49,54133.0,34.56,34.61,34.47,34.49,54133.0
2015-10-15 09:30:00,34.65,35.24,32.74,34.77,24315.0,34.65,35.24,32.74,34.77,24315.0
2015-10-15 10:00:00,34.77,34.8,34.47,34.47,69075.0,34.77,34.8,34.47,34.47,69075.0
2015-10-15 10:30:00,34.47,34.62,34.43,34.51,47736.0,34.47,34.62,34.43,34.51,47736.0
2015-10-15 11:00:00,34.52,34.56,34.45,34.48,14500.0,34.52,34.56,34.45,34.48,14500.0
2015-10-15 11:30:00,34.49,34.49,34.2,34.28,27297.0,34.49,34.49,34.2,34.28,27297.0
2015-10-15 12:00:00,34.25,34.29,34.17,34.2,72986.0,34.25,34.29,34.17,34.2,72986.0
2015-10-15 12:30:00,34.21,34.23,34.16,34.18,23104.0,34.21,34.23,34.16,34.18,23104.0
2015-10-15 13:00:00,34.19,34.24,34.18,34.2,47832.0,34.19,34.24,34.18,34.2,47832.0
2015-10-15 13:30:00,34.2,34.25,34.18,34.2,57828.0,34.2,34.25,34.18,34.2,57828.0
2015-10-15 14:00:00,34.2,34.48,34.18,34.4,71182.0,34.2,34.48,34.18,34.4,71182.0
2015-10-15 14:30:00,34.4,34.52,34.34,34.5,81480.0,34.4,34.52,34.34,34.5,81480.0
2015-10-15 15:00:00,34.52,34.65,34.49,34.64,110186.0,34.52,34.65,34.49,34.64,110186.0
2015-10-15 15:30:00,34.64,34.64,34.54,34.62,50573.0,34.64,34.64,34.54,34.62,50573.0
2015-10-16 09:30:00,34.56,34.7,34.55,34.66,23022.0,34.56,34.7,34.55,34.66,23022.0
2015-10-16 10:00:00,34.65,34.66,34.46,34.61,34388.0,34.65,34.66,34.46,34.61,34388.0
2015-10-16 10:30:00,34.59,34.59,34.44,34.5,46524.0,34.59,34.59,34.44,34.5,46524.0
2015-10-16 11:00:00,34.5,34.5,34.43,34.43,26700.0,34.5,34.5,34.43,34.43,26700.0
2015-10-16 11:30:00,34.42,34.44,34.33,34.4,68801.0,34.42,34.44,34.33,34.4,68801.0
2015-10-16 12:00:00,34.41,34.67,34.36,34.67,68715.0,34.41,34.67,34.36,34.67,68715.0
2015-10-16 12:30:00,34.69,34.87,34.65,34.85,120281.0,34.69,34.87,34.65,34.85,120281.0
2015-10-16 13:00:00,34.83,34.87,34.71,34.86,152441.0,34.83,34.87,34.71,34.86,152441.0
2015-10-16 13:30:00,34.86,34.97,34.84,34.84,51324.0,34.86,34.97,34.84,34.84,51324.0
2015-10-16 14:00:00,34.85,34.89,34.77,34.88,37087.0,34.85,34.89,34.77,34.88,37087.0
2015-10-16 14:30:00,34.87,35.01,34.87,34.98,29971.0,34.87,35.01,34.87,34.98,29971.0
2015-10-16 15:00:00,34.98,35.1,34.88,35.01,88873.0,34.98,35.1,34.88,35.01,88873.0
2015-10-16 15:30:00,35.02,35.22,35.01,35.14,193487.0,35.02,35.22,35.01,35.14,193487.0
2015-10-19 09:30:00,35.06,35.06,34.85,34.98,7423.0,35.06,35.06,34.85,34.98,7423.0
2015-10-19 10:00:00,35.0,35.15,35.0,35.08,19707.0,35.0,35.15,35.0,35.08,19707.0
2015-10-19 10:30:00,35.08,35.17,35.05,35.13,31779.0,35.08,35.17,35.05,35.13,31779.0
2015-10-19 11:00:00,35.13,35.23,35.09,35.2,32367.0,35.13,35.23,35.09,35.2,32367.0
2015-10-19 11:30:00,35.2,35.41,35.18,35.35,20079.0,35.2,35.41,35.18,35.35,20079.0
2015-10-19 12:00:00,35.35,35.35,35.15,35.18,18675.0,35.35,35.35,35.15,35.18,18675.0
2015-10-19 12:30:00,35.18,35.25,35.14,35.17,16311.0,35.18,35.25,35.14,35.17,16311.0
2015-10-19 13:00:00,35.19,35.19,35.08,35.09,26090.0,35.19,35.19,35.08,35.09,26090.0
2015-10-19 13:30:00,35.09,35.09,34.95,35.06,22561.0,35.09,35.09,34.95,35.06,22561.0
2015-10-19 14:00:00,35.07,35.08,34.99,35.02,19253.0,35.07,35.08,34.99,35.02,19253.0
2015-10-19 14:30:00,35.02,35.06,34.98,35.04,23063.0,35.02,35.06,34.98,35.04,23063.0
2015-10-19 15:00:00,35.02,35.17,35.02,35.05,45035.0,35.02,35.17,35.02,35.05,45035.0
2015-10-19 15:30:00,35.05,35.11,34.99,35.06,80056.0,35.05,35.11,34.99,35.06,80056.0
2015-10-20 09:30:00,35.05,35.29,34.96,35.06,6461.0,35.05,35.29,34.96,35.06,6461.0
2015-10-20 10:00:00,35.09,35.09,34.98,34.99,8078.0,35.09,35.09,34.98,34.99,8078.0
2015-10-20 10:30:00,34.99,35.13,34.99,35.03,8041.0,34.99,35.13,34.99,35.03,8041.0
2015-10-20 11:00:00,35.03,35.06,34.99,35.01,23474.0,35.03,35.06,34.99,35.01,23474.0
2015-10-20 11:30:00,35.0,35.06,34.98,34.98,14169.0,35.0,35.06,34.98,34.98,14169.0
2015-10-20 12:00:00,34.99,34.99,34.78,34.84,14050.0,34.99,34.99,34.78,34.84,14050.0
2015-10-20 12:30:00,34.83,34.98,34.75,34.98,14744.0,34.83,34.98,34.75,34.98,14744.0
2015-10-20 13:00:00,34.98,35.0,34.84,34.84,9989.0,34.98,35.0,34.84,34.84,9989.0
2015-10-20 13:30:00,34.86,34.94,34.78,34.89,16600.0,34.86,34.94,34.78,34.89,16600.0
2015-10-20 14:00:00,34.89,34.91,34.83,34.9,14222.0,34.89,34.91,34.83,34.9,14222.0
2015-10-20 14:30:00,34.91,35.0,34.86,34.9,36040.0,34.91,35.0,34.86,34.9,36040.0
2015-10-20 15:00:00,34.9,34.96,34.89,34.89,81246.0,34.9,34.96,34.89,34.89,81246.0
2015-10-20 15:30:00,34.9,34.91,34.75,34.83,74004.0,34.9,34.91,34.75,34.83,74004.0
2015-10-21 09:30:00,34.83,34.83,34.51,34.59,78647.0,34.83,34.83,34.51,34.59,78647.0
2015-10-21 10:00:00,34.6,34.61,33.98,34.0,62952.0,34.6,34.61,33.98,34.0,62952.0
2015-10-21 10:30:00,33.97,34.02,33.9,33.97,64376.0,33.97,34.02,33.9,33.97,64376.0
2015-10-21 11:00:00,34.0,34.06,33.92,34.01,51811.0,34.0,34.06,33.92,34.01,51811.0
2015-10-21 11:30:00,34.01,34.13,33.96,34.04,54162.0,34.01,34.13,33.96,34.04,54162.0
2015-10-21 12:00:00,34.06,34.12,34.0,34.03,25280.0,34.06,34.12,34.0,34.03,25280.0
2015-10-21 12:30:00,34.02,34.06,33.9,33.93,34095.0,34.02,34.06,33.9,33.93,34095.0
2015-10-21 13:00:00,33.92,33.93,33.64,33.66,39925.0,33.92,33.93,33.64,33.66,39925.0
2015-10-21 13:30:00,33.65,33.74,33.58,33.58,74351.0,33.65,33.74,33.58,33.58,74351.0
2015-10-21 14:00:00,33.58,33.76,33.55,33.66,54757.0,33.58,33.76,33.55,33.66,54757.0
2015-10-21 14:30:00,33.66,33.69,33.56,33.58,230538.0,33.66,33.69,33.56,33.58,230538.0
2015-10-21 15:00:00,33.6,33.73,33.54,33.64,82347.0,33.6,33.73,33.54,33.64,82347.0
2015-10-21 15:30:00,33.64,33.65,33.53,33.58,258770.0,33.64,33.65,33.53,33.58,258770.0
2015-10-22 09:30:00,33.7,34.05,33.59,33.99,75424.0,33.7,34.05,33.59,33.99,75424.0
2015-10-22 10:00:00,34.0,34.3,33.96,34.1,95665.0,34.0,34.3,33.96,34.1,95665.0
2015-10-22 10:30:00,34.07,34.17,34.0,34.17,51996.0,34.07,34.17,34.0,34.17,51996.0
2015-10-22 11:00:00,34.2,34.32,34.13,34.16,72551.0,34.2,34.32,34.13,34.16,72551.0
2015-10-22 11:30:00,34.15,34.29,34.11,34.2,39088.0,34.15,34.29,34.11,34.2,39088.0
2015-10-22 12:00:00,34.19,34.27,34.16,34.25,34475.0,34.19,34.27,34.16,34.25,34475.0
2015-10-22 12:30:00,34.26,34.38,34.23,34.38,54116.0,34.26,34.38,34.23,34.38,54116.0
2015-10-22 13:00:00,34.37,34.37,34.14,34.16,24647.0,34.37,34.37,34.14,34.16,24647.0
2015-10-22 13:30:00,34.16,34.26,34.15,34.23,39263.0,34.16,34.26,34.15,34.23,39263.0
2015-10-22 14:00:00,34.22,34.23,34.08,34.16,28844.0,34.22,34.23,34.08,34.16,28844.0
2015-10-22 14:30:00,34.15,34.17,34.06,34.11,52832.0,34.15,34.17,34.06,34.11,52832.0
2015-10-22 15:00:00,34.11,34.2,34.06,34.2,52890.0,34.11,34.2,34.06,34.2,52890.0
2015-10-22 15:30:00,34.2,34.26,34.07,34.17,164528.0,34.2,34.26,34.07,34.17,164528.0
2015-10-23 09:30:00,34.56,34.56,33.99,34.4,49711.0,34.56,34.56,33.99,34.4,49711.0
2015-10-23 10:00:00,34.38,34.38,34.2,34.21,41861.0,34.38,34.38,34.2,34.21,41861.0
2015-10-23 10:30:00,34.22,34.36,34.05,34.12,71917.0,34.22,34.36,34.05,34.12,71917.0
2015-10-23 11:00:00,34.12,34.21,34.07,34.12,30442.0,34.12,34.21,34.07,34.12,30442.0
2015-10-23 11:30:00,34.11,34.15,34.03,34.13,48540.0,34.11,34.15,34.03,34.13,48540.0
2015-10-23 12:00:00,34.13,34.39,34.1,34.31,36626.0,34.13,34.39,34.1,34.31,36626.0
2015-10-23 12:30:00,34.31,34.31,34.17,34.24,24921.0,34.31,34.31,34.17,34.24,24921.0
2015-10-23 13:00:00,34.22,34.26,34.15,34.26,14670.0,34.22,34.26,34.15,34.26,14670.0
2015-10-23 13:30:00,34.25,34.27,34.18,34.19,26694.0,34.25,34.27,34.18,34.19,26694.0
2015-10-23 14:00:00,34.21,34.34,34.19,34.31,37130.0,34.21,34.34,34.19,34.31,37130.0
2015-10-23 14:30:00,34.31,34.35,34.29,34.33,43865.0,34.31,34.35,34.29,34.33,43865.0
2015-10-23 15:00:00,34.32,34.35,34.27,34.29,62891.0,34.32,34.35,34.27,34.29,62891.0
2015-10-23 15:30:00,34.3,34.37,34.28,34.33,124084.0,34.3,34.37,34.28,34.33,124084.0
2015-10-26 09:30:00,34.27,34.51,34.21,34.43,14330.0,34.27,34.51,34.21,34.43,14330.0
2015-10-26 10:00:00,34.38,34.41,34.25,34.38,23456.0,34.38,34.41,34.25,34.38,23456.0
2015-10-26 10:30:00,34.38,34.63,34.37,34.6,31507.0,34.38,34.63,34.37,34.6,31507.0
2015-10-26 11:00:00,34.59,34.62,34.49,34.55,41236.0,34.59,34.62,34.49,34.55,41236.0
2015-10-26 11:30:00,34.55,34.64,34.54,34.57,44915.0,34.55,34.64,34.54,34.57,44915.0
2015-10-26 12:00:00,34.55,34.57,34.48,34.53,23993.0,34.55,34.57,34.48,34.53,23993.0
2015-10-26 12:30:00,34.54,34.58,34.44,34.44,23712.0,34.54,34.58,34.44,34.44,23712.0
2015-10-26 13:00:00,34.44,34.47,34.38,34.47,20200.0,34.44,34.47,34.38,34.47,20200.0
2015-10-26 13:30:00,34.48,34.56,34.47,34.48,41458.0,34.48,34.56,34.47,34.48,41458.0
2015-10-26 14:00:00,34.47,34.49,34.32,34.32,31900.0,34.47,34.49,34.32,34.32,31900.0
2015-10-26 14:30:00,34.33,34.47,34.31,34.46,23807.0,34.33,34.47,34.31,34.46,23807.0
2015-10-26 15:00:00,34.46,34.46,34.35,34.43,35118.0,34.46,34.46,34.35,34.43,35118.0
2015-10-26 15:30:00,34.43,34.52,34.41,34.45,119587.0,34.43,34.52,34.41,34.45,119587.0
2015-10-27 09:30:00,34.46,34.65,34.35,34.5,25896.0,34.46,34.65,34.35,34.5,25896.0
2015-10-27 10:00:00,34.48,34.48,34.16,34.23,22698.0,34.48,34.48,34.16,34.23,22698.0
2015-10-27 10:30:00,34.22,34.49,34.2,34.48,37258.0,34.22,34.49,34.2,34.48,37258.0
2015-10-27 11:00:00,34.47,34.48,34.33,34.41,50202.0,34.47,34.48,34.33,34.41,50202.0
2015-10-27 11:30:00,34.36,34.39,34.27,34.31,20815.0,34.36,34.39,34.27,34.31,20815.0
2015-10-27 12:00:00,34.32,34.32,34.22,34.29,33784.0,34.32,34.32,34.22,34.29,33784.0
2015-10-27 12:30:00,34.28,34.29,34.12,34.12,27259.0,34.28,34.29,34.12,34.12,27259.0
2015-10-27 13:00:00,34.12,34.13,33.98,34.03,32419.0,34.12,34.13,33.98,34.03,32419.0
2015-10-27 13:30:00,34.04,34.19,34.01,34.13,70383.0,34.04,34.19,34.01,34.13,70383.0
2015-10-27 14:00:00,34.13,34.14,34.06,34.11,51197.0,34.13,34.14,34.06,34.11,51197.0
2015-10-27 14:30:00,34.1,34.11,34.0,34.01,54182.0,34.1,34.11,34.0,34.01,54182.0
2015-10-27 15:00:00,34.01,34.09,34.0,34.03,81540.0,34.01,34.09,34.0,34.03,81540.0
2015-10-27 15:30:00,34.05,34.07,34.0,34.03,149089.0,34.05,34.07,34.0,34.03,149089.0
2015-10-28 09:30:00,34.06,34.44,34.05,34.39,48840.0,34.06,34.44,34.05,34.39,48840.0
2015-10-28 10:00:00,34.41,34.49,34.28,34.34,103537.0,34.41,34.49,34.28,34.34,103537.0
2015-10-28 10:30:00,34.34,34.56,34.34,34.55,133658.0,34.34,34.56,34.34,34.55,133658.0
2015-10-28 11:00:00,34.55,34.63,34.34,34.6,154744.0,34.55,34.63,34.34,34.6,154744.0
2015-10-28 11:30:00,34.62,34.78,34.59,34.67,93303.0,34.62,34.78,34.59,34.67,93303.0
2015-10-28 12:00:00,34.67,34.77,34.53,34.56,103937.0,34.67,34.77,34.53,34.56,103937.0
2015-10-28 12:30:00,34.56,34.6,34.46,34.59,93761.0,34.56,34.6,34.46,34.59,93761.0
2015-10-28 13:00:00,34.6,34.7,34.5,34.7,63263.0,34.6,34.7,34.5,34.7,63263.0
2015-10-28 13:30:00,34.7,34.78,34.62,34.77,63519.0,34.7,34.78,34.62,34.77,63519.0
2015-10-28 14:00:00,34.76,34.76,34.5,34.59,46955.0,34.76,34.76,34.5,34.59,46955.0
2015-10-28 14:30:00,34.58,34.66,34.47,34.58,55993.0,34.58,34.66,34.47,34.58,55993.0
2015-10-28 15:00:00,34.58,34.88,34.57,34.74,92582.0,34.58,34.88,34.57,34.74,92582.0
2015-10-28 15:30:00,34.75,34.89,34.69,34.8,354646.0,34.75,34.89,34.69,34.8,354646.0
2015-10-29 09:30:00,34.29,34.99,33.08,33.34,402411.0,34.29,34.99,33.08,33.34,402411.0
2015-10-29 10:00:00,33.33,34.23,33.16,34.1,392573.0,33.33,34.23,33.16,34.1,392573.0
2015-10-29 10:30:00,34.1,34.38,34.0,34.36,179488.0,34.1,34.38,34.0,34.36,179488.0
2015-10-29 11:00:00,34.37,35.12,34.34,35.12,212816.0,34.37,35.12,34.34,35.12,212816.0
2015-10-29 11:30:00,35.07,35.35,34.81,35.01,152461.0,35.07,35.35,34.81,35.01,152461.0
2015-10-29 12:00:00,35.01,35.07,34.83,34.98,153177.0,35.01,35.07,34.83,34.98,153177.0
2015-10-29 12:30:00,35.01,35.03,34.72,34.86,100574.0,35.01,35.03,34.72,34.86,100574.0
2015-10-29 13:00:00,34.84,34.86,34.48,34.56,79419.0,34.84,34.86,34.48,34.56,79419.0
2015-10-29 13:30:00,34.57,34.68,34.34,34.36,90085.0,34.57,34.68,34.34,34.36,90085.0
2015-10-29 14:00:00,34.35,34.42,34.14,34.16,110515.0,34.35,34.42,34.14,34.16,110515.0
2015-10-29 14:30:00,34.15,34.26,34.14,34.21,109040.0,34.15,34.26,34.14,34.21,109040.0
2015-10-29 15:00:00,34.2,34.3,34.18,34.25,128425.0,34.2,34.3,34.18,34.25,128425.0
2015-10-29 15:30:00,34.25,34.26,34.04,34.07,325906.0,34.25,34.26,34.04,34.07,325906.0
2015-10-30 09:30:00,34.2,34.49,33.89,34.35,99802.0,34.2,34.49,33.89,34.35,99802.0
2015-10-30 10:00:00,34.38,34.78,34.31,34.63,217007.0,34.38,34.78,34.31,34.63,217007.0
2015-10-30 10:30:00,34.65,35.0,34.63,34.82,70051.0,34.65,35.0,34.63,34.82,70051.0
2015-10-30 11:00:00,34.82,35.23,34.79,35.2,101114.0,34.82,35.23,34.79,35.2,101114.0
2015-10-30 11:30:00,35.21,35.37,35.2,35.34,69075.0,35.21,35.37,35.2,35.34,69075.0
2015-10-30 12:00:00,35.35,35.63,35.34,35.63,149620.0,35.35,35.63,35.34,35.63,149620.0
2015-10-30 12:30:00,35.63,35.71,35.47,35.54,83943.0,35.63,35.71,35.47,35.54,83943.0
2015-10-30 13:00:00,35.53,35.63,35.49,35.6,56968.0,35.53,35.63,35.49,35.6,56968.0
2015-10-30 13:30:00,35.59,35.62,35.43,35.5,128484.0,35.59,35.62,35.43,35.5,128484.0
2015-10-30 14:00:00,35.49,35.55,35.39,35.44,68076.0,35.49,35.55,35.39,35.44,68076.0
2015-10-30 14:30:00,35.44,35.53,35.36,35.36,111663.0,35.44,35.53,35.36,35.36,111663.0
2015-10-30 15:00:00,35.35,35.57,35.34,35.38,129936.0,35.35,35.57,35.34,35.38,129936.0
2015-10-30 15:30:00,35.4,35.6,35.38,35.45,202853.0,35.4,35.6,35.38,35.45,202853.0
2015-11-02 09:30:00,35.36,35.88,35.36,35.69,83837.0,35.36,35.88,35.36,35.69,83837.0
2015-11-02 10:00:00,35.7,35.74,35.49,35.66,98052.0,35.7,35.74,35.49,35.66,98052.0
2015-11-02 10:30:00,35.68,35.82,35.64,35.73,66489.0,35.68,35.82,35.64,35.73,66489.0
2015-11-02 11:00:00,35.74,35.74,35.55,35.7,34308.0,35.74,35.74,35.55,35.7,34308.0
2015-11-02 11:30:00,35.7,35.79,35.69,35.77,34263.0,35.7,35.79,35.69,35.77,34263.0
2015-11-02 12:00:00,35.76,35.97,35.76,35.96,37135.0,35.76,35.97,35.76,35.96,37135.0
2015-11-02 12:30:00,35.97,36.03,35.95,35.99,31726.0,35.97,36.03,35.95,35.99,31726.0
2015-11-02 13:00:00,35.98,36.04,35.93,36.03,26186.0,35.98,36.04,35.93,36.03,26186.0
2015-11-02 13:30:00,36.03,36.21,36.03,36.2,83664.0,36.03,36.21,36.03,36.2,83664.0
2015-11-02 14:00:00,36.21,36.3,36.17,36.2,49004.0,36.21,36.3,36.17,36.2,49004.0
2015-11-02 14:30:00,36.2,36.31,36.14,36.19,38926.0,36.2,36.31,36.14,36.19,38926.0
2015-11-02 15:00:00,36.19,36.23,36.16,36.2,65481.0,36.19,36.23,36.16,36.2,65481.0
2015-11-02 15:30:00,36.2,36.29,36.14,36.16,191506.0,36.2,36.29,36.14,36.16,191506.0
2015-11-03 09:30:00,36.24,36.84,36.08,36.55,297463.0,36.24,36.84,36.08,36.55,297463.0
2015-11-03 10:00:00,36.57,36.69,36.48,36.68,41224.0,36.57,36.69,36.48,36.68,41224.0
2015-11-03 10:30:00,36.69,36.77,36.61,36.75,38946.0,36.69,36.77,36.61,36.75,38946.0
2015-11-03 11:00:00,36.73,36.81,36.7,36.81,20285.0,36.73,36.81,36.7,36.81,20285.0
2015-11-03 11:30:00,36.81,36.9,36.81,36.88,26943.0,36.81,36.9,36.81,36.88,26943.0
2015-11-03 12:00:00,36.89,36.89,36.81,36.88,23588.0,36.89,36.89,36.81,36.88,23588.0
2015-11-03 12:30:00,36.88,36.9,36.83,36.88,30573.0,36.88,36.9,36.83,36.88,30573.0
2015-11-03 13:00:00,36.89,36.91,36.85,36.86,29678.0,36.89,36.91,36.85,36.86,29678.0
2015-11-03 13:30:00,36.86,36.99,36.86,36.98,30734.0,36.86,36.99,36.86,36.98,30734.0
2015-11-03 14:00:00,36.97,37.03,36.94,37.02,38822.0,36.97,37.03,36.94,37.02,38822.0
2015-11-03 14:30:00,37.02,37.09,37.01,37.08,37424.0,37.02,37.09,37.01,37.08,37424.0
2015-11-03 15:00:00,37.08,37.09,36.95,36.95,62761.0,37.08,37.09,36.95,36.95,62761.0
2015-11-03 15:30:00,36.95,36.97,36.89,36.91,96558.0,36.95,36.97,36.89,36.91,96558.0
2015-11-04 09:30:00,37.05,37.05,36.63,36.7,21382.0,37.05,37.05,36.63,36.7,21382.0
2015-11-04 10:00:00,36.68,36.91,36.62,36.85,21943.0,36.68,36.91,36.62,36.85,21943.0
2015-11-04 10:30:00,36.86,36.95,36.7,36.76,21249.0,36.86,36.95,36.7,36.76,21249.0
2015-11-04 11:00:00,36.74,36.85,36.58,36.68,47900.0,36.74,36.85,36.58,36.68,47900.0
2015-11-04 11:30:00,36.7,36.71,36.48,36.53,37826.0,36.7,36.71,36.48,36.53,37826.0
2015-11-04 12:00:00,36.54,36.61,36.51,36.55,39091.0,36.54,36.61,36.51,36.55,39091.0
2015-11-04 12:30:00,36.54,36.56,36.48,36.54,17211.0,36.54,36.56,36.48,36.54,17211.0
2015-11-04 13:00:00,36.55,36.55,36.35,36.44,22756.0,36.55,36.55,36.35,36.44,22756.0
2015-11-04 13:30:00,36.44,36.65,36.43,36.62,42001.0,36.44,36.65,36.43,36.62,42001.0
2015-11-04 14:00:00,36.62,36.72,36.52,36.56,94319.0,36.62,36.72,36.52,36.56,94319.0
2015-11-04 14:30:00,36.57,36.68,36.56,36.58,41521.0,36.57,36.68,36.56,36.58,41521.0
2015-11-04 15:00:00,36.57,36.61,36.51,36.58,37492.0,36.57,36.61,36.51,36.58,37492.0
2015-11-04 15:30:00,36.57,36.6,36.48,36.57,145696.0,36.57,36.6,36.48,36.57,145696.0
2015-11-05 09:30:00,36.63,37.07,36.63,36.92,42329.0,36.63,37.07,36.63,36.92,42329.0
2015-11-05 10:00:00,36.92,36.94,36.42,36.42,36913.0,36.92,36.94,36.42,36.42,36913.0
2015-11-05 10:30:00,36.41,36.43,36.28,36.37,63528.0,36.41,36.43,36.28,36.37,63528.0
2015-11-05 11:00:00,36.38,36.42,36.32,36.32,18816.0,36.38,36.42,36.32,36.32,18816.0
2015-11-05 11:30:00,36.35,36.37,36.24,36.36,17767.0,36.35,36.37,36.24,36.36,17767.0
2015-11-05 12:00:00,36.35,36.55,36.33,36.5,29846.0,36.35,36.55,36.33,36.5,29846.0
2015-11-05 12:30:00,36.5,36.62,36.41,36.62,65597.0,36.5,36.62,36.41,36.62,65597.0
2015-11-05 13:00:00,36.65,36.67,36.45,36.47,35900.0,36.65,36.67,36.45,36.47,35900.0
2015-11-05 13:30:00,36.47,36.56,36.47,36.53,21181.0,36.47,36.56,36.47,36.53,21181.0
2015-11-05 14:00:00,36.54,36.56,36.4,36.46,18000.0,36.54,36.56,36.4,36.46,18000.0
2015-11-05 14:30:00,36.45,36.46,36.38,36.43,26600.0,36.45,36.46,36.38,36.43,26600.0
2015-11-05 15:00:00,36.41,36.41,36.31,36.36,36389.0,36.41,36.41,36.31,36.36,36389.0
2015-11-05 15:30:00,36.36,36.36,36.28,36.3,148270.0,36.36,36.36,36.28,36.3,148270.0
2015-11-06 09:30:00,36.21,36.54,36.21,36.25,27948.0,36.21,36.54,36.21,36.25,27948.0
2015-11-06 10:00:00,36.27,36.27,36.04,36.17,17700.0,36.27,36.27,36.04,36.17,17700.0
2015-11-06 10:30:00,36.2,36.33,36.19,36.3,12800.0,36.2,36.33,36.19,36.3,12800.0
2015-11-06 11:00:00,36.3,36.44,36.23,36.41,32163.0,36.3,36.44,36.23,36.41,32163.0
2015-11-06 11:30:00,36.4,36.54,36.37,36.51,37153.0,36.4,36.54,36.37,36.51,37153.0
2015-11-06 12:00:00,36.51,36.52,36.38,36.4,15038.0,36.51,36.52,36.38,36.4,15038.0
2015-11-06 12:30:00,36.4,36.4,36.29,36.29,17328.0,36.4,36.4,36.29,36.29,17328.0
2015-11-06 13:00:00,36.29,36.42,36.29,36.4,20275.0,36.29,36.42,36.29,36.4,20275.0
2015-11-06 13:30:00,36.4,36.4,36.29,36.29,19248.0,36.4,36.4,36.29,36.29,19248.0
2015-11-06 14:00:00,36.3,36.45,36.29,36.44,27349.0,36.3,36.45,36.29,36.44,27349.0
2015-11-06 14:30:00,36.44,36.46,36.37,36.39,24723.0,36.44,36.46,36.37,36.39,24723.0
2015-11-06 15:00:00,36.38,36.4,36.32,36.34,45371.0,36.38,36.4,36.32,36.34,45371.0
2015-11-06 15:30:00,36.34,36.41,36.3,36.39,133614.0,36.34,36.41,36.3,36.39,133614.0
2015-11-09 09:30:00,36.24,36.28,35.91,35.91,27577.0,36.24,36.28,35.91,35.91,27577.0
2015-11-09 10:00:00,35.93,36.01,35.78,35.86,33798.0,35.93,36.01,35.78,35.86,33798.0
2015-11-09 10:30:00,35.84,36.0,35.78,35.97,44630.0,35.84,36.0,35.78,35.97,44630.0
2015-11-09 11:00:00,35.96,36.0,35.79,35.79,43724.0,35.96,36.0,35.79,35.79,43724.0
2015-11-09 11:30:00,35.84,35.87,35.64,35.66,23632.0,35.84,35.87,35.64,35.66,23632.0
2015-11-09 12:00:00,35.67,35.77,35.63,35.75,23713.0,35.67,35.77,35.63,35.75,23713.0
2015-11-09 12:30:00,35.74,35.86,35.72,35.85,12751.0,35.74,35.86,35.72,35.85,12751.0
2015-11-09 13:00:00,35.85,35.9,35.79,35.89,23156.0,35.85,35.9,35.79,35.89,23156.0
2015-11-09 13:30:00,35.89,36.0,35.88,35.98,24414.0,35.89,36.0,35.88,35.98,24414.0
2015-11-09 14:00:00,35.97,36.07,35.94,35.95,47248.0,35.97,36.07,35.94,35.95,47248.0
2015-11-09 14:30:00,35.96,36.02,35.93,35.98,25516.0,35.96,36.02,35.93,35.98,25516.0
2015-11-09 15:00:00,35.98,36.01,35.93,35.95,42220.0,35.98,36.01,35.93,35.95,42220.0
2015-11-09 15:30:00,35.95,36.08,35.94,36.05,115978.0,35.95,36.08,35.94,36.05,115978.0
2015-11-10 09:30:00,36.25,36.68,36.25,36.41,110815.0,36.25,36.68,36.25,36.41,110815.0
2015-11-10 10:00:00,36.44,36.45,36.15,36.19,47738.0,36.44,36.45,36.15,36.19,47738.0
2015-11-10 10:30:00,36.2,36.24,36.11,36.12,17221.0,36.2,36.24,36.11,36.12,17221.0
2015-11-10 11:00:00,36.1,36.15,35.96,35.99,20762.0,36.1,36.15,35.96,35.99,20762.0
2015-11-10 11:30:00,36.0,36.05,35.97,36.04,34868.0,36.0,36.05,35.97,36.04,34868.0
2015-11-10 12:00:00,36.05,36.23,36.04,36.19,21689.0,36.05,36.23,36.04,36.19,21689.0
2015-11-10 12:30:00,36.19,36.19,36.06,36.11,54900.0,36.19,36.19,36.06,36.11,54900.0
2015-11-10 13:00:00,36.11,36.11,35.97,36.05,26680.0,36.11,36.11,35.97,36.05,26680.0
2015-11-10 13:30:00,36.06,36.18,36.01,36.17,33317.0,36.06,36.18,36.01,36.17,33317.0
2015-11-10 14:00:00,36.18,36.38,36.17,36.36,54748.0,36.18,36.38,36.17,36.36,54748.0
2015-11-10 14:30:00,36.37,36.54,36.33,36.4,52351.0,36.37,36.54,36.33,36.4,52351.0
2015-11-10 15:00:00,36.4,36.47,36.34,36.42,74904.0,36.4,36.47,36.34,36.42,74904.0
2015-11-10 15:30:00,36.42,36.51,36.31,36.41,156661.0,36.42,36.51,36.31,36.41,156661.0
2015-11-11 09:30:00,36.65,36.91,36.48,36.59,145998.0,36.65,36.91,36.48,36.59,145998.0
2015-11-11 10:00:00,36.61,36.88,36.49,36.83,117786.0,36.61,36.88,36.49,36.83,117786.0
2015-11-11 10:30:00,36.82,36.89,36.73,36.83,76762.0,36.82,36.89,36.73,36.83,76762.0
2015-11-11 11:00:00,36.82,36.87,36.74,36.8,33776.0,36.82,36.87,36.74,36.8,33776.0
2015-11-11 11:30:00,36.81,36.94,36.79,36.86,47036.0,36.81,36.94,36.79,36.86,47036.0
2015-11-11 12:00:00,36.88,36.98,36.79,36.95,20402.0,36.88,36.98,36.79,36.95,20402.0
2015-11-11 12:30:00,36.94,36.96,36.83,36.83,21089.0,36.94,36.96,36.83,36.83,21089.0
2015-11-11 13:00:00,36.83,36.86,36.74,36.77,72479.0,36.83,36.86,36.74,36.77,72479.0
2015-11-11 13:30:00,36.75,36.85,36.73,36.76,25778.0,36.75,36.85,36.73,36.76,25778.0
2015-11-11 14:00:00,36.76,36.78,36.6,36.64,554296.0,36.76,36.78,36.6,36.64,554296.0
2015-11-11 14:30:00,36.64,36.7,36.62,36.64,113800.0,36.64,36.7,36.62,36.64,113800.0
2015-11-11 15:00:00,36.65,36.69,36.57,36.62,96268.0,36.65,36.69,36.57,36.62,96268.0
2015-11-11 15:30:00,36.63,36.67,36.59,36.64,144322.0,36.63,36.67,36.59,36.64,144322.0
2015-11-12 09:30:00,36.43,36.52,36.23,36.25,55914.0,36.43,36.52,36.23,36.25,55914.0
2015-11-12 10:00:00,36.24,36.34,36.15,36.24,39902.0,36.24,36.34,36.15,36.24,39902.0
2015-11-12 10:30:00,36.25,36.5,36.17,36.5,33500.0,36.25,36.5,36.17,36.5,33500.0
2015-11-12 11:00:00,36.51,36.59,36.35,36.36,63500.0,36.51,36.59,36.35,36.36,63500.0
2015-11-12 11:30:00,36.35,36.47,36.32,36.37,42579.0,36.35,36.47,36.32,36.37,42579.0
2015-11-12 12:00:00,36.38,36.39,36.19,36.24,22455.0,36.38,36.39,36.19,36.24,22455.0
2015-11-12 12:30:00,36.25,36.36,36.22,36.28,27046.0,36.25,36.36,36.22,36.28,27046.0
2015-11-12 13:00:00,36.3,36.34,36.21,36.24,21929.0,36.3,36.34,36.21,36.24,21929.0
2015-11-12 13:30:00,36.24,36.26,36.2,36.24,42189.0,36.24,36.26,36.2,36.24,42189.0
2015-11-12 14:00:00,36.22,36.26,36.07,36.11,35293.0,36.22,36.26,36.07,36.11,35293.0
2015-11-12 14:30:00,36.11,36.14,35.95,36.0,343734.0,36.11,36.14,35.95,36.0,343734.0
2015-11-12 15:00:00,35.99,36.14,35.91,35.92,210019.0,35.99,36.14,35.91,35.92,210019.0
2015-11-12 15:30:00,35.92,35.96,35.79,35.84,127889.0,35.92,35.96,35.79,35.84,127889.0
2015-11-13 09:30:00,35.73,35.87,35.18,35.18,45644.0,35.73,35.87,35.18,35.18,45644.0
2015-11-13 10:00:00,35.19,35.37,34.93,35.01,39900.0,35.19,35.37,34.93,35.01,39900.0
2015-11-13 10:30:00,35.01,35.2,34.98,35.11,26533.0,35.01,35.2,34.98,35.11,26533.0
2015-11-13 11:00:00,35.1,35.21,35.02,35.17,29765.0,35.1,35.21,35.02,35.17,29765.0
2015-11-13 11:30:00,35.17,35.36,35.11,35.34,19601.0,35.17,35.36,35.11,35.34,19601.0
2015-11-13 12:00:00,35.35,35.39,35.27,35.27,10853.0,35.35,35.39,35.27,35.27,10853.0
2015-11-13 12:30:00,35.26,35.27,35.14,35.27,12698.0,35.26,35.27,35.14,35.27,12698.0
2015-11-13 13:00:00,35.27,35.28,35.17,35.17,16800.0,35.27,35.28,35.17,35.17,16800.0
2015-11-13 13:30:00,35.2,35.22,35.07,35.16,20312.0,35.2,35.22,35.07,35.16,20312.0
2015-11-13 14:00:00,35.15,35.2,35.1,35.15,30162.0,35.15,35.2,35.1,35.15,30162.0
2015-11-13 14:30:00,35.15,35.2,35.06,35.16,68015.0,35.15,35.2,35.06,35.16,68015.0
2015-11-13 15:00:00,35.17,35.22,35.12,35.17,52085.0,35.17,35.22,35.12,35.17,52085.0
2015-11-13 15:30:00,35.17,35.24,35.13,35.14,92447.0,35.17,35.24,35.13,35.14,92447.0
2015-11-16 09:30:00,34.52,35.46,34.52,35.39,144038.0,34.52,35.46,34.52,35.39,144038.0
2015-11-16 10:00:00,35.39,35.39,35.1,35.29,45645.0,35.39,35.39,35.1,35.29,45645.0
2015-11-16 10:30:00,35.32,35.32,35.05,35.07,34674.0,35.32,35.32,35.05,35.07,34674.0
2015-11-16 11:00:00,35.08,35.12,34.95,34.95,23600.0,35.08,35.12,34.95,34.95,23600.0
2015-11-16 11:30:00,34.95,35.22,34.94,35.07,43691.0,34.95,35.22,34.94,35.07,43691.0
2015-11-16 12:00:00,35.09,35.16,35.05,35.15,19021.0,35.09,35.16,35.05,35.15,19021.0
2015-11-16 12:30:00,35.15,35.32,35.15,35.29,32348.0,35.15,35.32,35.15,35.29,32348.0
2015-11-16 13:00:00,35.29,35.37,35.19,35.26,20491.0,35.29,35.37,35.19,35.26,20491.0
2015-11-16 13:30:00,35.27,35.3,35.14,35.2,46733.0,35.27,35.3,35.14,35.2,46733.0
2015-11-16 14:00:00,35.21,35.3,35.2,35.27,25132.0,35.21,35.3,35.2,35.27,25132.0
2015-11-16 14:30:00,35.27,35.28,35.12,35.22,26931.0,35.27,35.28,35.12,35.22,26931.0
2015-11-16 15:00:00,35.23,35.39,35.22,35.36,36707.0,35.23,35.39,35.22,35.36,36707.0
2015-11-16 15:30:00,35.36,35.44,35.32,35.41,145002.0,35.36,35.44,35.32,35.41,145002.0
2015-11-17 09:30:00,35.55,35.99,35.36,35.98,76806.0,35.55,35.99,35.36,35.98,76806.0
2015-11-17 10:00:00,35.99,36.05,35.81,35.96,62188.0,35.99,36.05,35.81,35.96,62188.0
2015-11-17 10:30:00,35.95,36.08,35.92,36.01,37090.0,35.95,36.08,35.92,36.01,37090.0
2015-11-17 11:00:00,36.02,36.12,35.94,36.11,38837.0,36.02,36.12,35.94,36.11,38837.0
2015-11-17 11:30:00,36.13,36.19,35.94,35.97,36606.0,36.13,36.19,35.94,35.97,36606.0
2015-11-17 12:00:00,35.98,36.02,35.93,36.0,37847.0,35.98,36.02,35.93,36.0,37847.0
2015-11-17 12:30:00,36.0,36.02,35.92,36.01,46544.0,36.0,36.02,35.92,36.01,46544.0
2015-11-17 13:00:00,36.01,36.01,35.88,35.98,64767.0,36.01,36.01,35.88,35.98,64767.0
2015-11-17 13:30:00,35.98,36.05,35.91,36.01,124418.0,35.98,36.05,35.91,36.01,124418.0
2015-11-17 14:00:00,36.01,36.15,36.0,36.05,65441.0,36.01,36.15,36.0,36.05,65441.0
2015-11-17 14:30:00,36.05,36.07,35.97,36.02,285045.0,36.05,36.07,35.97,36.02,285045.0
2015-11-17 15:00:00,36.02,36.04,35.97,35.99,171760.0,36.02,36.04,35.97,35.99,171760.0
2015-11-17 15:30:00,35.99,36.15,35.98,36.07,468936.0,35.99,36.15,35.98,36.07,468936.0
2015-11-18 09:30:00,36.0,36.12,35.77,35.98,40753.0,36.0,36.12,35.77,35.98,40753.0
2015-11-18 10:00:00,35.99,36.02,35.77,35.82,26458.0,35.99,36.02,35.77,35.82,26458.0
2015-11-18 10:30:00,35.82,35.85,35.7,35.76,22525.0,35.82,35.85,35.7,35.76,22525.0
2015-11-18 11:00:00,35.74,35.82,35.71,35.82,19902.0,35.74,35.82,35.71,35.82,19902.0
2015-11-18 11:30:00,35.83,36.03,35.83,35.99,39437.0,35.83,36.03,35.83,35.99,39437.0
2015-11-18 12:00:00,36.0,36.02,35.94,35.97,39595.0,36.0,36.02,35.94,35.97,39595.0
2015-11-18 12:30:00,35.98,36.1,35.96,36.04,33552.0,35.98,36.1,35.96,36.04,33552.0
2015-11-18 13:00:00,36.04,36.12,35.97,36.02,35962.0,36.04,36.12,35.97,36.02,35962.0
2015-11-18 13:30:00,36.03,36.04,35.88,35.89,49885.0,36.03,36.04,35.88,35.89,49885.0
2015-11-18 14:00:00,35.88,36.11,35.85,35.91,49180.0,35.88,36.11,35.85,35.91,49180.0
2015-11-18 14:30:00,35.92,36.04,35.88,36.04,57785.0,35.92,36.04,35.88,36.04,57785.0
2015-11-18 15:00:00,36.04,36.05,35.99,36.0,53922.0,36.04,36.05,35.99,36.0,53922.0
2015-11-18 15:30:00,36.0,36.05,35.98,36.02,145291.0,36.0,36.05,35.98,36.02,145291.0
2015-11-19 09:30:00,35.89,36.1,35.81,35.93,50583.0,35.89,36.1,35.81,35.93,50583.0
2015-11-19 10:00:00,35.92,36.08,35.86,35.92,28684.0,35.92,36.08,35.86,35.92,28684.0
2015-11-19 10:30:00,35.95,36.33,35.95,36.31,44942.0,35.95,36.33,35.95,36.31,44942.0
2015-11-19 11:00:00,36.31,36.31,36.13,36.18,31787.0,36.31,36.31,36.13,36.18,31787.0
2015-11-19 11:30:00,36.18,36.2,36.04,36.11,23413.0,36.18,36.2,36.04,36.11,23413.0
2015-11-19 12:00:00,36.12,36.25,36.1,36.11,20755.0,36.12,36.25,36.1,36.11,20755.0
2015-11-19 12:30:00,36.12,36.27,36.11,36.25,21400.0,36.12,36.27,36.11,36.25,21400.0
2015-11-19 13:00:00,36.25,36.29,36.21,36.24,21301.0,36.25,36.29,36.21,36.24,21301.0
2015-11-19 13:30:00,36.24,36.38,36.23,36.34,21942.0,36.24,36.38,36.23,36.34,21942.0
2015-11-19 14:00:00,36.32,36.45,36.31,36.45,32993.0,36.32,36.45,36.31,36.45,32993.0
2015-11-19 14:30:00,36.45,36.52,36.45,36.51,86449.0,36.45,36.52,36.45,36.51,86449.0
2015-11-19 15:00:00,36.51,36.55,36.47,36.5,62215.0,36.51,36.55,36.47,36.5,62215.0
2015-11-19 15:30:00,36.5,36.51,36.38,36.41,122043.0,36.5,36.51,36.38,36.41,122043.0
2015-11-20 09:30:00,36.32,36.65,36.22,36.62,61701.0,36.32,36.65,36.22,36.62,61701.0
2015-11-20 10:00:00,36.64,36.77,36.44,36.72,41909.0,36.64,36.77,36.44,36.72,41909.0
2015-11-20 10:30:00,36.71,36.83,36.59,36.75,24200.0,36.71,36.83,36.59,36.75,24200.0
2015-11-20 11:00:00,36.73,36.87,36.67,36.76,32600.0,36.73,36.87,36.67,36.76,32600.0
2015-11-20 11:30:00,36.75,36.83,36.69,36.7,22995.0,36.75,36.83,36.69,36.7,22995.0
2015-11-20 12:00:00,36.72,36.75,36.68,36.73,18041.0,36.72,36.75,36.68,36.73,18041.0
2015-11-20 12:30:00,36.73,36.76,36.7,36.73,23009.0,36.73,36.76,36.7,36.73,23009.0
2015-11-20 13:00:00,36.73,36.74,36.6,36.66,20218.0,36.73,36.74,36.6,36.66,20218.0
2015-11-20 13:30:00,36.66,36.73,36.59,36.65,117332.0,36.66,36.73,36.59,36.65,117332.0
2015-11-20 14:00:00,36.65,36.75,36.56,36.59,35021.0,36.65,36.75,36.56,36.59,35021.0
2015-11-20 14:30:00,36.6,36.68,36.59,36.66,34015.0,36.6,36.68,36.59,36.66,34015.0
2015-11-20 15:00:00,36.64,36.64,36.51,36.63,109088.0,36.64,36.64,36.51,36.63,109088.0
2015-11-20 15:30:00,36.63,36.74,36.6,36.63,156333.0,36.63,36.74,36.6,36.63,156333.0
2015-11-23 09:30:00,36.7,36.7,36.32,36.42,40436.0,36.7,36.7,36.32,36.42,40436.0
2015-11-23 10:00:00,36.45,36.49,36.32,36.41,94316.0,36.45,36.49,36.32,36.41,94316.0
2015-11-23 10:30:00,36.41,36.68,36.36,36.52,46270.0,36.41,36.68,36.36,36.52,46270.0
2015-11-23 11:00:00,36.53,36.68,36.5,36.6,44768.0,36.53,36.68,36.5,36.6,44768.0
2015-11-23 11:30:00,36.6,36.64,36.49,36.55,60479.0,36.6,36.64,36.49,36.55,60479.0
2015-11-23 12:00:00,36.56,36.61,36.45,36.51,29272.0,36.56,36.61,36.45,36.51,29272.0
2015-11-23 12:30:00,36.51,36.58,36.49,36.52,40124.0,36.51,36.58,36.49,36.52,40124.0
2015-11-23 13:00:00,36.52,36.59,36.5,36.5,35816.0,36.52,36.59,36.5,36.5,35816.0
2015-11-23 13:30:00,36.49,36.67,36.49,36.6,23400.0,36.49,36.67,36.49,36.6,23400.0
2015-11-23 14:00:00,36.6,36.6,36.38,36.38,32871.0,36.6,36.6,36.38,36.38,32871.0
2015-11-23 14:30:00,36.39,36.44,36.3,36.38,32211.0,36.39,36.44,36.3,36.38,32211.0
2015-11-23 15:00:00,36.4,36.47,36.37,36.43,36349.0,36.4,36.47,36.37,36.43,36349.0
2015-11-23 15:30:00,36.44,36.5,36.4,36.41,76634.0,36.44,36.5,36.4,36.41,76634.0
2015-11-24 09:30:00,36.0,36.23,35.99,36.15,25876.0,36.0,36.23,35.99,36.15,25876.0
2015-11-24 10:00:00,36.15,36.16,36.0,36.0,11483.0,36.15,36.16,36.0,36.0,11483.0
2015-11-24 10:30:00,35.99,36.13,35.92,36.13,39028.0,35.99,36.13,35.92,36.13,39028.0
2015-11-24 11:00:00,36.09,36.2,36.03,36.16,18351.0,36.09,36.2,36.03,36.16,18351.0
2015-11-24 11:30:00,36.16,36.31,36.15,36.3,12200.0,36.16,36.31,36.15,36.3,12200.0
2015-11-24 12:00:00,36.29,36.35,36.24,36.28,15635.0,36.29,36.35,36.24,36.28,15635.0
2015-11-24 12:30:00,36.31,36.45,36.28,36.36,28149.0,36.31,36.45,36.28,36.36,28149.0
2015-11-24 13:00:00,36.36,36.46,36.34,36.44,44013.0,36.36,36.46,36.34,36.44,44013.0
2015-11-24 13:30:00,36.46,36.56,36.38,36.39,85165.0,36.46,36.56,36.38,36.39,85165.0
2015-11-24 14:00:00,36.4,36.54,36.36,36.45,89325.0,36.4,36.54,36.36,36.45,89325.0
2015-11-24 14:30:00,36.46,36.68,36.46,36.64,55608.0,36.46,36.68,36.46,36.64,55608.0
2015-11-24 15:00:00,36.65,36.79,36.63,36.71,74770.0,36.65,36.79,36.63,36.71,74770.0
2015-11-24 15:30:00,36.71,36.72,36.48,36.55,110854.0,36.71,36.72,36.48,36.55,110854.0
2015-11-25 09:30:00,36.46,36.46,36.23,36.35,26398.0,36.46,36.46,36.23,36.35,26398.0
2015-11-25 10:00:00,36.36,36.48,36.3,36.44,9600.0,36.36,36.48,36.3,36.44,9600.0
2015-11-25 10:30:00,36.45,36.76,36.43,36.73,58642.0,36.45,36.76,36.43,36.73,58642.0
2015-11-25 11:00:00,36.73,36.76,36.59,36.59,17400.0,36.73,36.76,36.59,36.59,17400.0
2015-11-25 11:30:00,36.57,36.82,36.55,36.81,25820.0,36.57,36.82,36.55,36.81,25820.0
2015-11-25 12:00:00,36.82,36.82,36.63,36.67,18956.0,36.82,36.82,36.63,36.67,18956.0
2015-11-25 12:30:00,36.7,36.71,36.64,36.64,12350.0,36.7,36.71,36.64,36.64,12350.0
2015-11-25 13:00:00,36.62,36.67,36.59,36.64,12984.0,36.62,36.67,36.59,36.64,12984.0
2015-11-25 13:30:00,36.65,36.66,36.56,36.64,13418.0,36.65,36.66,36.56,36.64,13418.0
2015-11-25 14:00:00,36.66,36.68,36.61,36.63,16885.0,36.66,36.68,36.61,36.63,16885.0
2015-11-25 14:30:00,36.62,36.67,36.57,36.57,19161.0,36.62,36.67,36.57,36.57,19161.0
2015-11-25 15:00:00,36.6,36.65,36.59,36.64,22866.0,36.6,36.65,36.59,36.64,22866.0
2015-11-25 15:30:00,36.65,36.66,36.51,36.54,80815.0,36.65,36.66,36.51,36.54,80815.0
2015-11-27 09:30:00,36.48,36.62,36.35,36.46,20715.0,36.48,36.62,36.35,36.46,20715.0
2015-11-27 10:00:00,36.45,36.58,36.39,36.57,18487.0,36.45,36.58,36.39,36.57,18487.0
2015-11-27 10:30:00,36.57,36.64,36.45,36.5,42226.0,36.57,36.64,36.45,36.5,42226.0
2015-11-27 11:00:00,36.51,36.6,36.48,36.54,33161.0,36.51,36.6,36.48,36.54,33161.0
2015-11-27 11:30:00,36.53,36.56,36.42,36.48,13453.0,36.53,36.56,36.42,36.48,13453.0
2015-11-27 12:00:00,36.49,36.5,36.42,36.48,29988.0,36.49,36.5,36.42,36.48,29988.0
2015-11-27 12:30:00,36.48,36.53,36.46,36.47,68061.0,36.48,36.53,36.46,36.47,68061.0
2015-11-30 09:30:00,36.48,36.68,36.29,36.42,41274.0,36.48,36.68,36.29,36.42,41274.0
2015-11-30 10:00:00,36.46,36.51,36.38,36.48,42514.0,36.46,36.51,36.38,36.48,42514.0
2015-11-30 10:30:00,36.48,36.6,36.47,36.58,66957.0,36.48,36.6,36.47,36.58,66957.0
2015-11-30 11:00:00,36.57,36.66,36.47,36.47,67853.0,36.57,36.66,36.47,36.47,67853.0
2015-11-30 11:30:00,36.47,36.55,36.34,36.44,42076.0,36.47,36.55,36.34,36.44,42076.0
2015-11-30 12:00:00,36.44,36.52,36.4,36.41,34945.0,36.44,36.52,36.4,36.41,34945.0
2015-11-30 12:30:00,36.41,36.41,36.31,36.31,41192.0,36.41,36.41,36.31,36.31,41192.0
2015-11-30 13:00:00,36.31,36.39,36.27,36.29,37008.0,36.31,36.39,36.27,36.29,37008.0
2015-11-30 13:30:00,36.29,36.33,36.22,36.3,41868.0,36.29,36.33,36.22,36.3,41868.0
2015-11-30 14:00:00,36.3,36.36,36.24,36.25,44533.0,36.3,36.36,36.24,36.25,44533.0
2015-11-30 14:30:00,36.24,36.27,36.2,36.26,51606.0,36.24,36.27,36.2,36.26,51606.0
2015-11-30 15:00:00,36.25,36.29,36.18,36.19,65353.0,36.25,36.29,36.18,36.19,65353.0
2015-11-30 15:30:00,36.2,36.21,36.03,36.03,233291.0,36.2,36.21,36.03,36.03,233291.0
2015-12-01 09:30:00,36.12,36.51,36.01,36.42,43759.0,36.12,36.51,36.01,36.42,43759.0
2015-12-01 10:00:00,36.43,36.43,36.07,36.19,53669.0,36.43,36.43,36.07,36.19,53669.0
2015-12-01 10:30:00,36.18,36.19,36.05,36.13,54199.0,36.18,36.19,36.05,36.13,54199.0
2015-12-01 11:00:00,36.12,36.17,35.99,36.03,38559.0,36.12,36.17,35.99,36.03,38559.0
2015-12-01 11:30:00,36.05,36.09,35.99,36.03,43848.0,36.05,36.09,35.99,36.03,43848.0
2015-12-01 12:00:00,36.04,36.2,36.04,36.07,21291.0,36.04,36.2,36.04,36.07,21291.0
2015-12-01 12:30:00,36.07,36.2,36.07,36.09,21241.0,36.07,36.2,36.07,36.09,21241.0
2015-12-01 13:00:00,36.08,36.16,36.05,36.06,21109.0,36.08,36.16,36.05,36.06,21109.0
2015-12-01 13:30:00,36.06,36.16,36.04,36.11,28835.0,36.06,36.16,36.04,36.11,28835.0
2015-12-01 14:00:00,36.12,36.18,36.09,36.14,33055.0,36.12,36.18,36.09,36.14,33055.0
2015-12-01 14:30:00,36.14,36.21,36.12,36.12,41057.0,36.14,36.21,36.12,36.12,41057.0
2015-12-01 15:00:00,36.13,36.15,36.07,36.13,70066.0,36.13,36.15,36.07,36.13,70066.0
2015-12-01 15:30:00,36.13,36.21,36.08,36.13,127098.0,36.13,36.21,36.08,36.13,127098.0
2015-12-02 09:30:00,36.12,36.33,36.02,36.07,18097.0,36.12,36.33,36.02,36.07,18097.0
2015-12-02 10:00:00,36.1,36.15,35.98,36.04,15249.0,36.1,36.15,35.98,36.04,15249.0
2015-12-02 10:30:00,36.07,36.17,36.03,36.15,25000.0,36.07,36.17,36.03,36.15,25000.0
2015-12-02 11:00:00,36.15,36.3,36.1,36.21,33014.0,36.15,36.3,36.1,36.21,33014.0
2015-12-02 11:30:00,36.17,36.17,35.95,35.99,14476.0,36.17,36.17,35.95,35.99,14476.0
2015-12-02 12:00:00,35.98,36.05,35.97,36.05,30327.0,35.98,36.05,35.97,36.05,30327.0
2015-12-02 12:30:00,36.04,36.16,36.04,36.11,38530.0,36.04,36.16,36.04,36.11,38530.0
2015-12-02 13:00:00,36.12,36.16,35.99,36.15,25980.0,36.12,36.16,35.99,36.15,25980.0
2015-12-02 13:30:00,36.15,36.15,36.05,36.05,23494.0,36.15,36.15,36.05,36.05,23494.0
2015-12-02 14:00:00,36.04,36.04,35.92,35.97,25043.0,36.04,36.04,35.92,35.97,25043.0
2015-12-02 14:30:00,35.95,35.97,35.78,35.79,33765.0,35.95,35.97,35.78,35.79,33765.0
2015-12-02 15:00:00,35.8,35.93,35.8,35.9,41313.0,35.8,35.93,35.8,35.9,41313.0
2015-12-02 15:30:00,35.9,35.93,35.75,35.86,167753.0,35.9,35.93,35.75,35.86,167753.0
2015-12-03 09:30:00,35.92,36.02,35.73,35.76,24076.0,35.92,36.02,35.73,35.76,24076.0
2015-12-03 10:00:00,35.75,35.78,35.42,35.48,20348.0,35.75,35.78,35.42,35.48,20348.0
2015-12-03 10:30:00,35.45,35.63,35.42,35.58,21257.0,35.45,35.63,35.42,35.58,21257.0
2015-12-03 11:00:00,35.58,35.7,35.55,35.63,10803.0,35.58,35.7,35.55,35.63,10803.0
2015-12-03 11:30:00,35.63,35.63,35.46,35.52,9025.0,35.63,35.63,35.46,35.52,9025.0
2015-12-03 12:00:00,35.52,35.58,35.28,35.28,7100.0,35.52,35.58,35.28,35.28,7100.0
2015-12-03 12:30:00,35.26,35.3,35.2,35.22,11487.0,35.26,35.3,35.2,35.22,11487.0
2015-12-03 13:00:00,35.21,35.3,35.18,35.27,11539.0,35.21,35.3,35.18,35.27,11539.0
2015-12-03 13:30:00,35.25,35.26,34.98,34.99,14400.0,35.25,35.26,34.98,34.99,14400.0
2015-12-03 14:00:00,34.99,35.02,34.82,34.83,26551.0,34.99,35.02,34.82,34.83,26551.0
2015-12-03 14:30:00,34.84,34.89,34.74,34.89,20159.0,34.84,34.89,34.74,34.89,20159.0
2015-12-03 15:00:00,34.89,34.92,34.75,34.76,35091.0,34.89,34.92,34.75,34.76,35091.0
2015-12-03 15:30:00,34.75,34.84,34.66,34.79,148508.0,34.75,34.84,34.66,34.79,148508.0
2015-12-04 09:30:00,34.75,35.16,34.63,35.11,51028.0,34.75,35.16,34.63,35.11,51028.0
2015-12-04 10:00:00,35.12,35.16,35.0,35.01,48790.0,35.12,35.16,35.0,35.01,48790.0
2015-12-04 10:30:00,34.99,35.23,34.99,35.22,40325.0,34.99,35.23,34.99,35.22,40325.0
2015-12-04 11:00:00,35.2,35.35,35.15,35.26,35675.0,35.2,35.35,35.15,35.26,35675.0
2015-12-04 11:30:00,35.27,35.3,35.06,35.09,24912.0,35.27,35.3,35.06,35.09,24912.0
2015-12-04 12:00:00,35.07,35.15,35.04,35.05,18750.0,35.07,35.15,35.04,35.05,18750.0
2015-12-04 12:30:00,35.05,35.26,35.04,35.26,23101.0,35.05,35.26,35.04,35.26,23101.0
2015-12-04 13:00:00,35.25,35.45,35.25,35.34,24673.0,35.25,35.45,35.25,35.34,24673.0
2015-12-04 13:30:00,35.36,35.38,35.21,35.29,30610.0,35.36,35.38,35.21,35.29,30610.0
2015-12-04 14:00:00,35.29,35.35,35.21,35.33,35683.0,35.29,35.35,35.21,35.33,35683.0
2015-12-04 14:30:00,35.33,35.41,35.28,35.36,42309.0,35.33,35.41,35.28,35.36,42309.0
2015-12-04 15:00:00,35.35,35.45,35.32,35.39,59395.0,35.35,35.45,35.32,35.39,59395.0
2015-12-04 15:30:00,35.4,35.41,35.28,35.33,165426.0,35.4,35.41,35.28,35.33,165426.0
2015-12-07 09:30:00,35.11,35.64,34.98,35.01,33415.0,35.11,35.64,34.98,35.01,33415.0
2015-12-07 10:00:00,35.01,35.01,34.77,34.79,34347.0,35.01,35.01,34.77,34.79,34347.0
2015-12-07 10:30:00,34.8,34.91,34.73,34.91,17229.0,34.8,34.91,34.73,34.91,17229.0
2015-12-07 11:00:00,34.91,34.98,34.86,34.86,18900.0,34.91,34.98,34.86,34.86,18900.0
2015-12-07 11:30:00,34.86,35.07,34.86,35.07,11300.0,34.86,35.07,34.86,35.07,11300.0
2015-12-07 12:00:00,35.08,35.08,34.96,35.0,14021.0,35.08,35.08,34.96,35.0,14021.0
2015-12-07 12:30:00,35.0,35.03,34.79,34.83,14367.0,35.0,35.03,34.79,34.83,14367.0
2015-12-07 13:00:00,34.83,34.99,34.81,34.98,19226.0,34.83,34.99,34.81,34.98,19226.0
2015-12-07 13:30:00,34.96,34.98,34.84,34.91,19575.0,34.96,34.98,34.84,34.91,19575.0
2015-12-07 14:00:00,34.95,35.14,34.95,35.12,31343.0,34.95,35.14,34.95,35.12,31343.0
2015-12-07 14:30:00,35.14,35.19,35.08,35.11,29560.0,35.14,35.19,35.08,35.11,29560.0
2015-12-07 15:00:00,35.1,35.12,35.0,35.06,29856.0,35.1,35.12,35.0,35.06,29856.0
2015-12-07 15:30:00,35.06,35.1,35.0,35.08,120747.0,35.06,35.1,35.0,35.08,120747.0
2015-12-08 09:30:00,34.77,34.94,34.49,34.76,27530.0,34.77,34.94,34.49,34.76,27530.0
2015-12-08 10:00:00,34.74,34.93,34.58,34.63,22320.0,34.74,34.93,34.58,34.63,22320.0
2015-12-08 10:30:00,34.62,35.11,34.55,35.1,39291.0,34.62,35.11,34.55,35.1,39291.0
2015-12-08 11:00:00,35.12,35.22,35.04,35.04,19105.0,35.12,35.22,35.04,35.04,19105.0
2015-12-08 11:30:00,35.05,35.12,34.98,35.12,14720.0,35.05,35.12,34.98,35.12,14720.0
2015-12-08 12:00:00,35.11,35.14,35.04,35.13,9300.0,35.11,35.14,35.04,35.13,9300.0
2015-12-08 12:30:00,35.09,35.19,35.08,35.17,6500.0,35.09,35.19,35.08,35.17,6500.0
2015-12-08 13:00:00,35.17,35.18,35.09,35.13,5568.0,35.17,35.18,35.09,35.13,5568.0
2015-12-08 13:30:00,35.13,35.23,35.13,35.23,12093.0,35.13,35.23,35.13,35.23,12093.0
2015-12-08 14:00:00,35.23,35.35,35.23,35.31,20675.0,35.23,35.35,35.23,35.31,20675.0
2015-12-08 14:30:00,35.32,35.38,35.27,35.32,22171.0,35.32,35.38,35.27,35.32,22171.0
2015-12-08 15:00:00,35.32,35.34,35.22,35.22,38734.0,35.32,35.34,35.22,35.22,38734.0
2015-12-08 15:30:00,35.22,35.32,35.18,35.23,103303.0,35.22,35.32,35.18,35.23,103303.0
2015-12-09 09:30:00,35.01,35.29,35.01,35.24,17688.0,35.01,35.29,35.01,35.24,17688.0
2015-12-09 10:00:00,35.25,35.37,35.21,35.28,17567.0,35.25,35.37,35.21,35.28,17567.0
2015-12-09 10:30:00,35.31,35.51,35.31,35.46,27229.0,35.31,35.51,35.31,35.46,27229.0
2015-12-09 11:00:00,35.47,35.55,35.38,35.38,32151.0,35.47,35.55,35.38,35.38,32151.0
2015-12-09 11:30:00,35.38,35.4,35.08,35.12,21701.0,35.38,35.4,35.08,35.12,21701.0
2015-12-09 12:00:00,35.15,35.3,34.91,34.92,42392.0,35.15,35.3,34.91,34.92,42392.0
2015-12-09 12:30:00,34.89,34.95,34.8,34.82,28444.0,34.89,34.95,34.8,34.82,28444.0
2015-12-09 13:00:00,34.8,34.85,34.73,34.81,12060.0,34.8,34.85,34.73,34.81,12060.0
2015-12-09 13:30:00,34.81,34.91,34.74,34.86,14232.0,34.81,34.91,34.74,34.86,14232.0
2015-12-09 14:00:00,34.86,34.87,34.74,34.77,22653.0,34.86,34.87,34.74,34.77,22653.0
2015-12-09 14:30:00,34.77,34.84,34.77,34.82,26383.0,34.77,34.84,34.77,34.82,26383.0
2015-12-09 15:00:00,34.78,34.85,34.75,34.81,33139.0,34.78,34.85,34.75,34.81,33139.0
2015-12-09 15:30:00,34.81,34.86,34.66,34.82,154623.0,34.81,34.86,34.66,34.82,154623.0
2015-12-10 09:30:00,34.79,35.04,34.59,35.02,36060.0,34.79,35.04,34.59,35.02,36060.0
2015-12-10 10:00:00,35.05,35.14,34.97,35.08,32738.0,35.05,35.14,34.97,35.08,32738.0
2015-12-10 10:30:00,35.12,35.23,35.07,35.11,26864.0,35.12,35.23,35.07,35.11,26864.0
2015-12-10 11:00:00,35.09,35.1,34.93,34.94,15400.0,35.09,35.1,34.93,34.94,15400.0
2015-12-10 11:30:00,34.91,34.93,34.75,34.83,21881.0,34.91,34.93,34.75,34.83,21881.0
2015-12-10 12:00:00,34.82,34.88,34.73,34.87,13014.0,34.82,34.88,34.73,34.87,13014.0
2015-12-10 12:30:00,34.87,34.91,34.82,34.88,11550.0,34.87,34.91,34.82,34.88,11550.0
2015-12-10 13:00:00,34.84,34.91,34.81,34.88,7584.0,34.84,34.91,34.81,34.88,7584.0
2015-12-10 13:30:00,34.89,34.95,34.88,34.91,10201.0,34.89,34.95,34.88,34.91,10201.0
2015-12-10 14:00:00,34.9,34.97,34.86,34.97,12800.0,34.9,34.97,34.86,34.97,12800.0
2015-12-10 14:30:00,34.97,35.04,34.92,34.95,13469.0,34.97,35.04,34.92,34.95,13469.0
2015-12-10 15:00:00,34.96,34.96,34.69,34.71,19209.0,34.96,34.96,34.69,34.71,19209.0
2015-12-10 15:30:00,34.71,34.73,34.61,34.68,95411.0,34.71,34.73,34.61,34.68,95411.0
2015-12-11 09:30:00,34.42,34.85,34.17,34.23,15260.0,34.42,34.85,34.17,34.23,15260.0
2015-12-11 10:00:00,34.18,34.49,34.16,34.46,18194.0,34.18,34.49,34.16,34.46,18194.0
2015-12-11 10:30:00,34.47,34.48,34.35,34.35,17447.0,34.47,34.48,34.35,34.35,17447.0
2015-12-11 11:00:00,34.36,34.61,34.31,34.5,36641.0,34.36,34.61,34.31,34.5,36641.0
2015-12-11 11:30:00,34.52,34.57,34.48,34.51,21309.0,34.52,34.57,34.48,34.51,21309.0
2015-12-11 12:00:00,34.5,34.53,34.38,34.44,45761.0,34.5,34.53,34.38,34.44,45761.0
2015-12-11 12:30:00,34.43,34.48,34.21,34.31,9397.0,34.43,34.48,34.21,34.31,9397.0
2015-12-11 13:00:00,34.29,34.39,34.18,34.19,60184.0,34.29,34.39,34.18,34.19,60184.0
2015-12-11 13:30:00,34.21,34.37,34.18,34.31,21906.0,34.21,34.37,34.18,34.31,21906.0
2015-12-11 14:00:00,34.31,34.36,34.24,34.25,36144.0,34.31,34.36,34.24,34.25,36144.0
2015-12-11 14:30:00,34.26,34.26,34.12,34.13,19740.0,34.26,34.26,34.12,34.13,19740.0
2015-12-11 15:00:00,34.14,34.15,33.95,34.01,81883.0,34.14,34.15,33.95,34.01,81883.0
2015-12-11 15:30:00,34.0,34.13,33.96,34.13,105461.0,34.0,34.13,33.96,34.13,105461.0
2015-12-14 09:30:00,34.06,34.46,33.98,34.07,28737.0,34.06,34.46,33.98,34.07,28737.0
2015-12-14 10:00:00,34.12,34.35,33.98,34.0,35558.0,34.12,34.35,33.98,34.0,35558.0
2015-12-14 10:30:00,34.01,34.21,33.98,34.14,26361.0,34.01,34.21,33.98,34.14,26361.0
2015-12-14 11:00:00,34.13,34.13,33.95,34.01,26754.0,34.13,34.13,33.95,34.01,26754.0
2015-12-14 11:30:00,34.0,34.07,33.94,34.01,49525.0,34.0,34.07,33.94,34.01,49525.0
2015-12-14 12:00:00,34.01,34.14,33.98,34.14,23578.0,34.01,34.14,33.98,34.14,23578.0
2015-12-14 12:30:00,34.14,34.14,34.0,34.11,11600.0,34.14,34.14,34.0,34.11,11600.0
2015-12-14 13:00:00,34.12,34.12,33.99,34.01,9200.0,34.12,34.12,33.99,34.01,9200.0
2015-12-14 13:30:00,34.0,34.07,33.96,34.04,24690.0,34.0,34.07,33.96,34.04,24690.0
2015-12-14 14:00:00,34.05,34.05,33.94,33.99,29771.0,34.05,34.05,33.94,33.99,29771.0
2015-12-14 14:30:00,34.01,34.1,33.98,34.07,12433.0,34.01,34.1,33.98,34.07,12433.0
2015-12-14 15:00:00,34.09,34.09,33.99,34.04,15487.0,34.09,34.09,33.99,34.04,15487.0
2015-12-14 15:30:00,34.04,34.17,33.99,34.14,52093.0,34.04,34.17,33.99,34.14,52093.0
2015-12-15 09:30:00,34.26,34.62,34.23,34.34,50531.0,34.26,34.62,34.23,34.34,50531.0
2015-12-15 10:00:00,34.35,34.41,34.22,34.23,30269.0,34.35,34.41,34.22,34.23,30269.0
2015-12-15 10:30:00,34.23,34.33,34.11,34.17,54798.0,34.23,34.33,34.11,34.17,54798.0
2015-12-15 11:00:00,34.18,34.21,34.03,34.16,56260.0,34.18,34.21,34.03,34.16,56260.0
2015-12-15 11:30:00,34.17,34.17,33.98,34.05,122976.0,34.17,34.17,33.98,34.05,122976.0
2015-12-15 12:00:00,34.05,34.22,34.04,34.16,116523.0,34.05,34.22,34.04,34.16,116523.0
2015-12-15 12:30:00,34.16,34.5,34.15,34.43,120109.0,34.16,34.5,34.15,34.43,120109.0
2015-12-15 13:00:00,34.43,34.45,34.33,34.37,76081.0,34.43,34.45,34.33,34.37,76081.0
2015-12-15 13:30:00,34.35,34.49,34.29,34.46,95973.0,34.35,34.49,34.29,34.46,95973.0
2015-12-15 14:00:00,34.45,34.53,34.34,34.35,120862.0,34.45,34.53,34.34,34.35,120862.0
2015-12-15 14:30:00,34.36,34.38,34.3,34.35,40556.0,34.36,34.38,34.3,34.35,40556.0
2015-12-15 15:00:00,34.35,34.37,34.26,34.26,80932.0,34.35,34.37,34.26,34.26,80932.0
2015-12-15 15:30:00,34.26,34.27,34.16,34.23,121381.0,34.26,34.27,34.16,34.23,121381.0
2015-12-16 09:30:00,34.45,34.65,34.28,34.35,13799.0,34.45,34.65,34.28,34.35,13799.0
2015-12-16 10:00:00,34.38,34.41,34.25,34.37,55810.0,34.38,34.41,34.25,34.37,55810.0
2015-12-16 10:30:00,34.36,34.44,34.3,34.3,31511.0,34.36,34.44,34.3,34.3,31511.0
2015-12-16 11:00:00,34.3,34.47,34.18,34.18,34648.0,34.3,34.47,34.18,34.18,34648.0
2015-12-16 11:30:00,34.18,34.38,34.18,34.33,20813.0,34.18,34.38,34.18,34.33,20813.0
2015-12-16 12:00:00,34.31,34.32,34.16,34.16,14567.0,34.31,34.32,34.16,34.16,14567.0
2015-12-16 12:30:00,34.16,34.32,34.08,34.09,31600.0,34.16,34.32,34.08,34.09,31600.0
2015-12-16 13:00:00,34.08,34.18,34.06,34.1,24855.0,34.08,34.18,34.06,34.1,24855.0
2015-12-16 13:30:00,34.1,34.26,34.03,34.23,21751.0,34.1,34.26,34.03,34.23,21751.0
2015-12-16 14:00:00,34.22,34.22,33.99,34.07,76789.0,34.22,34.22,33.99,34.07,76789.0
2015-12-16 14:30:00,34.05,34.33,34.02,34.31,41685.0,34.05,34.33,34.02,34.31,41685.0
2015-12-16 15:00:00,34.33,34.42,34.29,34.39,56167.0,34.33,34.42,34.29,34.39,56167.0
2015-12-16 15:30:00,34.4,34.52,34.37,34.38,107880.0,34.4,34.52,34.37,34.38,107880.0
2015-12-17 09:30:00,34.39,34.55,34.12,34.13,29107.0,34.39,34.55,34.12,34.13,29107.0
2015-12-17 10:00:00,34.12,34.19,34.04,34.08,25375.0,34.12,34.19,34.04,34.08,25375.0
2015-12-17 10:30:00,34.07,34.08,33.96,34.0,96663.0,34.07,34.08,33.96,34.0,96663.0
2015-12-17 11:00:00,34.0,34.02,33.93,33.96,33873.0,34.0,34.02,33.93,33.96,33873.0
2015-12-17 11:30:00,33.96,34.06,33.9,34.0,68434.0,33.96,34.06,33.9,34.0,68434.0
2015-12-17 12:00:00,34.0,34.02,33.9,33.9,17088.0,34.0,34.02,33.9,33.9,17088.0
2015-12-17 12:30:00,33.9,33.9,33.73,33.84,10600.0,33.9,33.9,33.73,33.84,10600.0
2015-12-17 13:00:00,33.86,34.01,33.83,33.99,23190.0,33.86,34.01,33.83,33.99,23190.0
2015-12-17 13:30:00,33.99,34.05,33.92,34.03,48801.0,33.99,34.05,33.92,34.03,48801.0
2015-12-17 14:00:00,34.04,34.05,33.97,34.0,62401.0,34.04,34.05,33.97,34.0,62401.0
2015-12-17 14:30:00,34.01,34.07,33.98,34.07,35900.0,34.01,34.07,33.98,34.07,35900.0
2015-12-17 15:00:00,34.06,34.1,33.97,34.0,48149.0,34.06,34.1,33.97,34.0,48149.0
2015-12-17 15:30:00,34.0,34.08,33.93,33.94,138110.0,34.0,34.08,33.93,33.94,138110.0
2015-12-18 09:30:00,33.88,34.1,33.82,33.89,161092.0,33.88,34.1,33.82,33.89,161092.0
2015-12-18 10:00:00,33.91,33.95,33.75,33.93,14800.0,33.91,33.95,33.75,33.93,14800.0
2015-12-18 10:30:00,33.91,33.98,33.72,33.97,27893.0,33.91,33.98,33.72,33.97,27893.0
2015-12-18 11:00:00,33.96,34.0,33.9,33.92,20459.0,33.96,34.0,33.9,33.92,20459.0
2015-12-18 11:30:00,33.94,33.95,33.88,33.9,13627.0,33.94,33.95,33.88,33.9,13627.0
2015-12-18 12:00:00,33.88,33.94,33.79,33.88,22378.0,33.88,33.94,33.79,33.88,22378.0
2015-12-18 12:30:00,33.88,33.88,33.75,33.79,13945.0,33.88,33.88,33.75,33.79,13945.0
2015-12-18 13:00:00,33.8,33.83,33.75,33.79,22859.0,33.8,33.83,33.75,33.79,22859.0
2015-12-18 13:30:00,33.79,33.82,33.74,33.79,18551.0,33.79,33.82,33.74,33.79,18551.0
2015-12-18 14:00:00,33.79,34.0,33.79,33.98,29573.0,33.79,34.0,33.79,33.98,29573.0
2015-12-18 14:30:00,34.0,34.02,33.89,33.91,16118.0,34.0,34.02,33.89,33.91,16118.0
2015-12-18 15:00:00,33.91,33.96,33.76,33.79,17939.0,33.91,33.96,33.76,33.79,17939.0
2015-12-18 15:30:00,33.8,33.88,33.71,33.72,163756.0,33.8,33.88,33.71,33.72,163756.0
2015-12-21 09:30:00,33.87,34.03,33.63,33.63,34237.0,33.87,34.03,33.63,33.63,34237.0
2015-12-21 10:00:00,33.66,33.81,33.65,33.7,29757.0,33.66,33.81,33.65,33.7,29757.0
2015-12-21 10:30:00,33.7,33.78,33.67,33.76,42759.0,33.7,33.78,33.67,33.76,42759.0
2015-12-21 11:00:00,33.75,33.78,33.45,33.5,14170.0,33.75,33.78,33.45,33.5,14170.0
2015-12-21 11:30:00,33.49,33.5,33.38,33.43,38308.0,33.49,33.5,33.38,33.43,38308.0
2015-12-21 12:00:00,33.43,33.43,33.21,33.26,41712.0,33.43,33.43,33.21,33.26,41712.0
2015-12-21 12:30:00,33.26,33.48,33.25,33.48,26169.0,33.26,33.48,33.25,33.48,26169.0
2015-12-21 13:00:00,33.48,33.55,33.36,33.4,91476.0,33.48,33.55,33.36,33.4,91476.0
2015-12-21 13:30:00,33.4,33.46,33.33,33.34,121031.0,33.4,33.46,33.33,33.34,121031.0
2015-12-21 14:00:00,33.34,33.39,33.21,33.26,56332.0,33.34,33.39,33.21,33.26,56332.0
2015-12-21 14:30:00,33.26,33.28,33.18,33.2,31947.0,33.26,33.28,33.18,33.2,31947.0
2015-12-21 15:00:00,33.19,33.33,33.19,33.33,36007.0,33.19,33.33,33.19,33.33,36007.0
2015-12-21 15:30:00,33.34,33.52,33.34,33.52,78143.0,33.34,33.52,33.34,33.52,78143.0
2015-12-22 09:30:00,33.61,33.67,33.0,33.51,24145.0,33.61,33.67,33.0,33.51,24145.0
2015-12-22 10:00:00,33.51,33.75,33.5,33.75,23922.0,33.51,33.75,33.5,33.75,23922.0
2015-12-22 10:30:00,33.72,33.76,33.68,33.72,25601.0,33.72,33.76,33.68,33.72,25601.0
2015-12-22 11:00:00,33.71,33.73,33.68,33.69,18890.0,33.71,33.73,33.68,33.69,18890.0
2015-12-22 11:30:00,33.7,33.88,33.7,33.88,17464.0,33.7,33.88,33.7,33.88,17464.0
2015-12-22 12:00:00,33.89,33.89,33.81,33.83,23425.0,33.89,33.89,33.81,33.83,23425.0
2015-12-22 12:30:00,33.84,34.05,33.83,34.05,23899.0,33.84,34.05,33.83,34.05,23899.0
2015-12-22 13:00:00,34.05,34.14,33.99,34.14,28957.0,34.05,34.14,33.99,34.14,28957.0
2015-12-22 13:30:00,34.13,34.18,34.09,34.14,20200.0,34.13,34.18,34.09,34.14,20200.0
2015-12-22 14:00:00,34.14,34.33,34.12,34.29,28267.0,34.14,34.33,34.12,34.29,28267.0
2015-12-22 14:30:00,34.29,34.34,34.28,34.32,29873.0,34.29,34.34,34.28,34.32,29873.0
2015-12-22 15:00:00,34.33,34.37,34.26,34.27,49337.0,34.33,34.37,34.26,34.27,49337.0
2015-12-22 15:30:00,34.27,34.31,34.16,34.25,77795.0,34.27,34.31,34.16,34.25,77795.0
2015-12-23 09:30:00,34.41,34.84,33.99,34.81,66133.0,34.41,34.84,33.99,34.81,66133.0
2015-12-23 10:00:00,34.78,35.21,34.75,35.16,64145.0,34.78,35.21,34.75,35.16,64145.0
2015-12-23 10:30:00,35.17,35.3,35.11,35.22,63549.0,35.17,35.3,35.11,35.22,63549.0
2015-12-23 11:00:00,35.22,35.36,35.2,35.3,60794.0,35.22,35.36,35.2,35.3,60794.0
2015-12-23 11:30:00,35.3,35.31,35.12,35.17,101442.0,35.3,35.31,35.12,35.17,101442.0
2015-12-23 12:00:00,35.16,35.25,35.13,35.2,44577.0,35.16,35.25,35.13,35.2,44577.0
2015-12-23 12:30:00,35.2,35.27,35.15,35.24,29349.0,35.2,35.27,35.15,35.24,29349.0
2015-12-23 13:00:00,35.25,35.27,35.11,35.15,38203.0,35.25,35.27,35.11,35.15,38203.0
2015-12-23 13:30:00,35.15,35.21,35.1,35.17,37758.0,35.15,35.21,35.1,35.17,37758.0
2015-12-23 14:00:00,35.16,35.26,35.14,35.16,56107.0,35.16,35.26,35.14,35.16,56107.0
2015-12-23 14:30:00,35.16,35.23,35.13,35.19,61621.0,35.16,35.23,35.13,35.19,61621.0
2015-12-23 15:00:00,35.17,35.2,35.03,35.05,84500.0,35.17,35.2,35.03,35.05,84500.0
2015-12-23 15:30:00,35.07,35.21,35.04,35.11,190105.0,35.07,35.21,35.04,35.11,190105.0
2015-12-24 09:30:00,35.12,35.2,34.04,35.05,27786.0,35.12,35.2,34.04,35.05,27786.0
2015-12-24 10:00:00,35.02,35.23,34.98,35.18,16800.0,35.02,35.23,34.98,35.18,16800.0
2015-12-24 10:30:00,35.18,35.21,35.06,35.18,23500.0,35.18,35.21,35.06,35.18,23500.0
2015-12-24 11:00:00,35.18,35.28,35.18,35.27,30987.0,35.18,35.28,35.18,35.27,30987.0
2015-12-24 11:30:00,35.26,35.32,35.22,35.31,58746.0,35.26,35.32,35.22,35.31,58746.0
2015-12-24 12:00:00,35.31,35.5,35.3,35.5,31336.0,35.31,35.5,35.3,35.5,31336.0
2015-12-24 12:30:00,35.5,35.55,35.39,35.42,50053.0,35.5,35.55,35.39,35.42,50053.0
2015-12-28 09:30:00,35.32,35.45,34.81,34.82,26023.0,35.32,35.45,34.81,34.82,26023.0
2015-12-28 10:00:00,34.79,34.79,34.54,34.73,27996.0,34.79,34.79,34.54,34.73,27996.0
2015-12-28 10:30:00,34.71,34.81,34.64,34.65,18197.0,34.71,34.81,34.64,34.65,18197.0
2015-12-28 11:00:00,34.64,34.82,34.58,34.76,22980.0,34.64,34.82,34.58,34.76,22980.0
2015-12-28 11:30:00,34.75,34.99,34.74,34.93,12991.0,34.75,34.99,34.74,34.93,12991.0
2015-12-28 12:00:00,34.94,34.97,34.79,34.85,11900.0,34.94,34.97,34.79,34.85,11900.0
2015-12-28 12:30:00,34.85,34.87,34.79,34.83,12984.0,34.85,34.87,34.79,34.83,12984.0
2015-12-28 13:00:00,34.85,35.02,34.84,34.98,17742.0,34.85,35.02,34.84,34.98,17742.0
2015-12-28 13:30:00,34.99,35.03,34.86,34.91,12352.0,34.99,35.03,34.86,34.91,12352.0
2015-12-28 14:00:00,34.91,34.99,34.91,34.98,9869.0,34.91,34.99,34.91,34.98,9869.0
2015-12-28 14:30:00,34.98,35.05,34.94,35.03,14075.0,34.98,35.05,34.94,35.03,14075.0
2015-12-28 15:00:00,35.04,35.17,35.01,35.16,25468.0,35.04,35.17,35.01,35.16,25468.0
2015-12-28 15:30:00,35.16,35.21,35.11,35.2,58265.0,35.16,35.21,35.11,35.2,58265.0
2015-12-29 09:30:00,35.37,35.49,35.09,35.35,14880.0,35.37,35.49,35.09,35.35,14880.0
2015-12-29 10:00:00,35.34,35.36,35.25,35.3,33581.0,35.34,35.36,35.25,35.3,33581.0
2015-12-29 10:30:00,35.32,35.35,35.25,35.28,22053.0,35.32,35.35,35.25,35.28,22053.0
2015-12-29 11:00:00,35.32,35.41,35.32,35.36,15515.0,35.32,35.41,35.32,35.36,15515.0
2015-12-29 11:30:00,35.35,35.43,35.03,35.06,20020.0,35.35,35.43,35.03,35.06,20020.0
2015-12-29 12:00:00,35.06,35.11,34.99,35.08,14470.0,35.06,35.11,34.99,35.08,14470.0
2015-12-29 12:30:00,35.07,35.08,34.99,35.05,4125.0,35.07,35.08,34.99,35.05,4125.0
2015-12-29 13:00:00,35.05,35.2,35.03,35.14,7038.0,35.05,35.2,35.03,35.14,7038.0
2015-12-29 13:30:00,35.15,35.23,35.12,35.23,4711.0,35.15,35.23,35.12,35.23,4711.0
2015-12-29 14:00:00,35.23,35.24,35.19,35.24,8558.0,35.23,35.24,35.19,35.24,8558.0
2015-12-29 14:30:00,35.23,35.34,35.19,35.33,17800.0,35.23,35.34,35.19,35.33,17800.0
2015-12-29 15:00:00,35.33,35.39,35.32,35.35,11991.0,35.33,35.39,35.32,35.35,11991.0
2015-12-29 15:30:00,35.36,35.38,35.3,35.32,65392.0,35.36,35.38,35.3,35.32,65392.0
2015-12-30 09:30:00,35.26,35.44,35.02,35.27,9342.0,35.26,35.44,35.02,35.27,9342.0
2015-12-30 10:00:00,35.29,35.39,35.2,35.26,7761.0,35.29,35.39,35.2,35.26,7761.0
2015-12-30 10:30:00,35.25,35.44,35.24,35.41,13425.0,35.25,35.44,35.24,35.41,13425.0
2015-12-30 11:00:00,35.41,35.44,35.23,35.25,12905.0,35.41,35.44,35.23,35.25,12905.0
2015-12-30 11:30:00,35.25,35.26,35.18,35.23,32600.0,35.25,35.26,35.18,35.23,32600.0
2015-12-30 12:00:00,35.23,35.29,35.2,35.29,13100.0,35.23,35.29,35.2,35.29,13100.0
2015-12-30 12:30:00,35.3,35.33,35.25,35.25,7600.0,35.3,35.33,35.25,35.25,7600.0
2015-12-30 13:00:00,35.28,35.33,35.24,35.29,10030.0,35.28,35.33,35.24,35.29,10030.0
2015-12-30 13:30:00,35.28,35.29,35.24,35.25,6869.0,35.28,35.29,35.24,35.25,6869.0
2015-12-30 14:00:00,35.25,35.29,35.22,35.27,9748.0,35.25,35.29,35.22,35.27,9748.0
2015-12-30 14:30:00,35.27,35.3,35.26,35.28,14044.0,35.27,35.3,35.26,35.28,14044.0
2015-12-30 15:00:00,35.27,35.31,35.26,35.28,18711.0,35.27,35.31,35.26,35.28,18711.0
2015-12-30 15:30:00,35.27,35.27,35.04,35.04,72758.0,35.27,35.27,35.04,35.04,72758.0
2015-12-31 09:30:00,35.02,35.27,33.14,34.72,27136.0,35.02,35.27,33.14,34.72,27136.0
2015-12-31 10:00:00,34.69,34.81,34.61,34.63,29486.0,34.69,34.81,34.61,34.63,29486.0
2015-12-31 10:30:00,34.63,34.78,34.56,34.75,15044.0,34.63,34.78,34.56,34.75,15044.0
2015-12-31 11:00:00,34.75,34.84,34.71,34.73,26495.0,34.75,34.84,34.71,34.73,26495.0
2015-12-31 11:30:00,34.72,34.99,34.7,34.99,21932.0,34.72,34.99,34.7,34.99,21932.0
2015-12-31 12:00:00,34.99,35.16,34.98,35.09,12574.0,34.99,35.16,34.98,35.09,12574.0
2015-12-31 12:30:00,35.09,35.16,35.06,35.08,11996.0,35.09,35.16,35.06,35.08,11996.0
2015-12-31 13:00:00,35.06,35.11,34.91,34.99,21738.0,35.06,35.11,34.91,34.99,21738.0
2015-12-31 13:30:00,34.99,35.05,34.95,35.04,11750.0,34.99,35.05,34.95,35.04,11750.0
2015-12-31 14:00:00,35.04,35.07,34.95,34.96,14544.0,35.04,35.07,34.95,34.96,14544.0
2015-12-31 14:30:00,34.96,34.97,34.88,34.94,18281.0,34.96,34.97,34.88,34.94,18281.0
2015-12-31 15:00:00,34.94,34.96,34.81,34.82,28864.0,34.94,34.96,34.81,34.82,28864.0
2015-12-31 15:30:00,34.82,34.89,34.63,34.63,95854.0,34.82,34.89,34.63,34.63,95854.0
2016-01-04 09:30:00,34.2,34.2,33.14,33.85,28349.0,34.2,34.2,33.14,33.85,28349.0
2016-01-04 10:00:00,33.88,33.91,33.73,33.81,18150.0,33.88,33.91,33.73,33.81,18150.0
2016-01-04 10:30:00,33.79,33.84,33.66,33.71,28900.0,33.79,33.84,33.66,33.71,28900.0
2016-01-04 11:00:00,33.71,33.71,33.61,33.66,27820.0,33.71,33.71,33.61,33.66,27820.0
2016-01-04 11:30:00,33.66,33.87,33.66,33.8,18495.0,33.66,33.87,33.66,33.8,18495.0
2016-01-04 12:00:00,33.79,33.82,33.63,33.71,30243.0,33.79,33.82,33.63,33.71,30243.0
2016-01-04 12:30:00,33.7,33.86,33.65,33.82,9890.0,33.7,33.86,33.65,33.82,9890.0
2016-01-04 13:00:00,33.83,33.9,33.8,33.88,11770.0,33.83,33.9,33.8,33.88,11770.0
2016-01-04 13:30:00,33.89,33.93,33.8,33.8,14275.0,33.89,33.93,33.8,33.8,14275.0
2016-01-04 14:00:00,33.8,33.81,33.6,33.66,64802.0,33.8,33.81,33.6,33.66,64802.0
2016-01-04 14:30:00,33.65,33.67,33.61,33.63,30601.0,33.65,33.67,33.61,33.63,30601.0
2016-01-04 15:00:00,33.63,33.63,33.52,33.56,26018.0,33.63,33.63,33.52,33.56,26018.0
2016-01-04 15:30:00,33.55,33.75,33.54,33.73,75697.0,33.55,33.75,33.54,33.73,75697.0
2016-01-05 09:30:00,33.74,33.93,33.65,33.74,17486.0,33.74,33.93,33.65,33.74,17486.0
2016-01-05 10:00:00,33.73,33.73,33.56,33.57,42680.0,33.73,33.73,33.56,33.57,42680.0
2016-01-05 10:30:00,33.58,33.99,33.56,33.9,16560.0,33.58,33.99,33.56,33.9,16560.0
2016-01-05 11:00:00,33.89,33.91,33.63,33.65,10590.0,33.89,33.91,33.63,33.65,10590.0
2016-01-05 11:30:00,33.64,33.71,33.63,33.64,10310.0,33.64,33.71,33.63,33.64,10310.0
2016-01-05 12:00:00,33.64,33.68,33.59,33.66,29914.0,33.64,33.68,33.59,33.66,29914.0
2016-01-05 12:30:00,33.67,33.7,33.59,33.63,13059.0,33.67,33.7,33.59,33.63,13059.0
2016-01-05 13:00:00,33.64,33.7,33.58,33.65,30716.0,33.64,33.7,33.58,33.65,30716.0
2016-01-05 13:30:00,33.64,33.78,33.59,33.78,21600.0,33.64,33.78,33.59,33.78,21600.0
2016-01-05 14:00:00,33.77,33.84,33.74,33.82,13673.0,33.77,33.84,33.74,33.82,13673.0
2016-01-05 14:30:00,33.83,33.87,33.73,33.74,16378.0,33.83,33.87,33.73,33.74,16378.0
2016-01-05 15:00:00,33.74,33.76,33.64,33.69,34071.0,33.74,33.76,33.64,33.69,34071.0
2016-01-05 15:30:00,33.69,33.74,33.64,33.66,72039.0,33.69,33.74,33.64,33.66,72039.0
2016-01-06 09:30:00,33.25,33.84,33.25,33.8,52062.0,33.25,33.84,33.25,33.8,52062.0
2016-01-06 10:00:00,33.75,33.75,33.35,33.35,251697.0,33.75,33.75,33.35,33.35,251697.0
2016-01-06 10:30:00,33.33,33.34,33.1,33.16,19478.0,33.33,33.34,33.1,33.16,19478.0
2016-01-06 11:00:00,33.16,33.36,33.03,33.36,31658.0,33.16,33.36,33.03,33.36,31658.0
2016-01-06 11:30:00,33.37,33.45,33.3,33.34,16050.0,33.37,33.45,33.3,33.34,16050.0
2016-01-06 12:00:00,33.35,33.38,33.29,33.32,14635.0,33.35,33.38,33.29,33.32,14635.0
2016-01-06 12:30:00,33.26,33.34,33.26,33.3,16495.0,33.26,33.34,33.26,33.3,16495.0
2016-01-06 13:00:00,33.28,33.32,33.12,33.13,21500.0,33.28,33.32,33.12,33.13,21500.0
2016-01-06 13:30:00,33.12,33.15,33.04,33.09,22770.0,33.12,33.15,33.04,33.09,22770.0
2016-01-06 14:00:00,33.1,33.12,33.04,33.08,27470.0,33.1,33.12,33.04,33.08,27470.0
2016-01-06 14:30:00,33.08,33.09,32.77,32.79,47440.0,33.08,33.09,32.77,32.79,47440.0
2016-01-06 15:00:00,32.79,32.98,32.78,32.97,37583.0,32.79,32.98,32.78,32.97,37583.0
2016-01-06 15:30:00,32.96,33.11,32.96,33.07,120435.0,32.96,33.11,32.96,33.07,120435.0
2016-01-07 09:30:00,32.56,32.88,32.56,32.72,31470.0,32.56,32.88,32.56,32.72,31470.0
2016-01-07 10:00:00,32.7,32.71,32.3,32.34,93212.0,32.7,32.71,32.3,32.34,93212.0
2016-01-07 10:30:00,32.35,32.6,32.34,32.55,61683.0,32.35,32.6,32.34,32.55,61683.0
2016-01-07 11:00:00,32.55,32.58,32.2,32.23,48145.0,32.55,32.58,32.2,32.23,48145.0
2016-01-07 11:30:00,32.23,32.37,32.19,32.37,23855.0,32.23,32.37,32.19,32.37,23855.0
2016-01-07 12:00:00,32.35,32.36,32.16,32.18,21612.0,32.35,32.36,32.16,32.18,21612.0
2016-01-07 12:30:00,32.18,32.18,31.92,31.92,31218.0,32.18,32.18,31.92,31.92,31218.0
2016-01-07 13:00:00,31.92,31.94,31.63,31.7,79846.0,31.92,31.94,31.63,31.7,79846.0
2016-01-07 13:30:00,31.7,31.7,31.54,31.7,44495.0,31.7,31.7,31.54,31.7,44495.0
2016-01-07 14:00:00,31.72,31.75,31.66,31.69,41810.0,31.72,31.75,31.66,31.69,41810.0
2016-01-07 14:30:00,31.73,31.86,31.7,31.79,54284.0,31.73,31.86,31.7,31.79,54284.0
2016-01-07 15:00:00,31.82,31.82,31.67,31.7,77136.0,31.82,31.82,31.67,31.7,77136.0
2016-01-07 15:30:00,31.7,31.86,31.69,31.76,200227.0,31.7,31.86,31.69,31.76,200227.0
2016-01-08 09:30:00,31.94,32.18,31.73,31.73,76664.0,31.94,32.18,31.73,31.73,76664.0
2016-01-08 10:00:00,31.75,31.75,31.55,31.61,36429.0,31.75,31.75,31.55,31.61,36429.0
2016-01-08 10:30:00,31.58,31.61,31.41,31.49,45615.0,31.58,31.61,31.41,31.49,45615.0
2016-01-08 11:00:00,31.49,31.5,31.3,31.46,73624.0,31.49,31.5,31.3,31.46,73624.0
2016-01-08 11:30:00,31.48,31.67,31.4,31.65,60018.0,31.48,31.67,31.4,31.65,60018.0
2016-01-08 12:00:00,31.64,31.76,31.62,31.75,56139.0,31.64,31.76,31.62,31.75,56139.0
2016-01-08 12:30:00,31.75,31.8,31.71,31.72,39759.0,31.75,31.8,31.71,31.72,39759.0
2016-01-08 13:00:00,31.71,31.72,31.55,31.56,49251.0,31.71,31.72,31.55,31.56,49251.0
2016-01-08 13:30:00,31.56,31.72,31.55,31.66,47884.0,31.56,31.72,31.55,31.66,47884.0
2016-01-08 14:00:00,31.66,31.72,31.64,31.65,69880.0,31.66,31.72,31.64,31.65,69880.0
2016-01-08 14:30:00,31.65,31.67,31.6,31.62,53516.0,31.65,31.67,31.6,31.62,53516.0
2016-01-08 15:00:00,31.63,31.65,31.61,31.62,55764.0,31.63,31.65,31.61,31.62,55764.0
2016-01-08 15:30:00,31.61,31.62,31.31,31.35,143483.0,31.61,31.62,31.31,31.35,143483.0
2016-01-11 09:30:00,31.43,31.6,31.39,31.46,38572.0,31.43,31.6,31.39,31.46,38572.0
2016-01-11 10:00:00,31.45,31.55,31.35,31.37,33750.0,31.45,31.55,31.35,31.37,33750.0
2016-01-11 10:30:00,31.41,31.45,31.28,31.3,43389.0,31.41,31.45,31.28,31.3,43389.0
2016-01-11 11:00:00,31.3,31.33,31.22,31.25,46601.0,31.3,31.33,31.22,31.25,46601.0
2016-01-11 11:30:00,31.25,31.33,31.22,31.25,69568.0,31.25,31.33,31.22,31.25,69568.0
2016-01-11 12:00:00,31.24,31.26,31.05,31.11,43757.0,31.24,31.26,31.05,31.11,43757.0
2016-01-11 12:30:00,31.14,31.17,31.0,31.05,27474.0,31.14,31.17,31.0,31.05,27474.0
2016-01-11 13:00:00,31.06,31.07,30.97,31.0,12111.0,31.06,31.07,30.97,31.0,12111.0
2016-01-11 13:30:00,30.99,31.02,30.89,30.92,35781.0,30.99,31.02,30.89,30.92,35781.0
2016-01-11 14:00:00,30.93,31.09,30.75,31.09,163809.0,30.93,31.09,30.75,31.09,163809.0
2016-01-11 14:30:00,31.09,31.14,31.03,31.08,51573.0,31.09,31.14,31.03,31.08,51573.0
2016-01-11 15:00:00,31.08,31.14,30.89,31.14,64253.0,31.08,31.14,30.89,31.14,64253.0
2016-01-11 15:30:00,31.14,31.24,31.04,31.07,286388.0,31.14,31.24,31.04,31.07,286388.0
2016-01-12 09:30:00,31.26,31.55,31.25,31.46,41485.0,31.26,31.55,31.25,31.46,41485.0
2016-01-12 10:00:00,31.43,31.45,31.15,31.21,40665.0,31.43,31.45,31.15,31.21,40665.0
2016-01-12 10:30:00,31.22,31.29,31.05,31.17,26908.0,31.22,31.29,31.05,31.17,26908.0
2016-01-12 11:00:00,31.17,31.17,30.91,30.96,25608.0,31.17,31.17,30.91,30.96,25608.0
2016-01-12 11:30:00,30.96,31.0,30.83,30.96,26000.0,30.96,31.0,30.83,30.96,26000.0
2016-01-12 12:00:00,30.99,31.04,30.94,30.97,52237.0,30.99,31.04,30.94,30.97,52237.0
2016-01-12 12:30:00,30.97,30.99,30.79,30.8,16400.0,30.97,30.99,30.79,30.8,16400.0
2016-01-12 13:00:00,30.81,30.85,30.74,30.74,17378.0,30.81,30.85,30.74,30.74,17378.0
2016-01-12 13:30:00,30.74,30.91,30.7,30.86,21400.0,30.74,30.91,30.7,30.86,21400.0
2016-01-12 14:00:00,30.84,30.86,30.69,30.8,27300.0,30.84,30.86,30.69,30.8,27300.0
2016-01-12 14:30:00,30.79,31.03,30.78,31.01,22800.0,30.79,31.03,30.78,31.01,22800.0
2016-01-12 15:00:00,31.01,31.21,30.95,31.15,52634.0,31.01,31.21,30.95,31.15,52634.0
2016-01-12 15:30:00,31.11,31.17,30.96,31.14,130244.0,31.11,31.17,30.96,31.14,130244.0
2016-01-13 09:30:00,31.02,31.76,31.02,31.31,55185.0,31.02,31.76,31.02,31.31,55185.0
2016-01-13 10:00:00,31.32,31.36,31.04,31.14,111263.0,31.32,31.36,31.04,31.14,111263.0
2016-01-13 10:30:00,31.13,31.41,30.94,31.34,93529.0,31.13,31.41,30.94,31.34,93529.0
2016-01-13 11:00:00,31.34,31.4,31.16,31.38,52496.0,31.34,31.4,31.16,31.38,52496.0
2016-01-13 11:30:00,31.38,31.39,31.14,31.23,76627.0,31.38,31.39,31.14,31.23,76627.0
2016-01-13 12:00:00,31.23,31.26,31.0,31.01,52473.0,31.23,31.26,31.0,31.01,52473.0
2016-01-13 12:30:00,31.01,31.01,30.83,30.88,96926.0,31.01,31.01,30.83,30.88,96926.0
2016-01-13 13:00:00,30.88,30.98,30.76,30.81,72754.0,30.88,30.98,30.76,30.81,72754.0
2016-01-13 13:30:00,30.8,30.81,30.48,30.48,17904.0,30.8,30.81,30.48,30.48,17904.0
2016-01-13 14:00:00,30.49,30.5,30.28,30.33,38695.0,30.49,30.5,30.28,30.33,38695.0
2016-01-13 14:30:00,30.31,30.32,29.91,30.11,68153.0,30.31,30.32,29.91,30.11,68153.0
2016-01-13 15:00:00,30.11,30.27,29.98,30.23,159498.0,30.11,30.27,29.98,30.23,159498.0
2016-01-13 15:30:00,30.23,30.31,30.03,30.05,209229.0,30.23,30.31,30.03,30.05,209229.0
2016-01-14 09:30:00,30.42,30.42,29.96,30.23,101251.0,30.42,30.42,29.96,30.23,101251.0
2016-01-14 10:00:00,30.19,30.69,30.1,30.68,112020.0,30.19,30.69,30.1,30.68,112020.0
2016-01-14 10:30:00,30.65,31.04,30.63,30.9,76524.0,30.65,31.04,30.63,30.9,76524.0
2016-01-14 11:00:00,30.89,30.94,30.56,30.63,55460.0,30.89,30.94,30.56,30.63,55460.0
2016-01-14 11:30:00,30.63,30.89,30.52,30.86,163732.0,30.63,30.89,30.52,30.86,163732.0
2016-01-14 12:00:00,30.86,30.96,30.77,30.94,40040.0,30.86,30.96,30.77,30.94,40040.0
2016-01-14 12:30:00,30.94,31.05,30.89,30.91,43247.0,30.94,31.05,30.89,30.91,43247.0
2016-01-14 13:00:00,30.91,31.24,30.88,31.19,32852.0,30.91,31.24,30.88,31.19,32852.0
2016-01-14 13:30:00,31.21,31.21,31.08,31.19,24866.0,31.21,31.21,31.08,31.19,24866.0
2016-01-14 14:00:00,31.19,31.23,31.09,31.14,50566.0,31.19,31.23,31.09,31.14,50566.0
2016-01-14 14:30:00,31.15,31.38,31.14,31.38,54653.0,31.15,31.38,31.14,31.38,54653.0
2016-01-14 15:00:00,31.37,31.43,31.34,31.34,47972.0,31.37,31.43,31.34,31.34,47972.0
2016-01-14 15:30:00,31.35,31.42,31.27,31.35,132221.0,31.35,31.42,31.27,31.35,132221.0
2016-01-15 09:30:00,30.4,30.55,30.14,30.34,34185.0,30.4,30.55,30.14,30.34,34185.0
2016-01-15 10:00:00,30.34,30.44,30.17,30.34,29316.0,30.34,30.44,30.17,30.34,29316.0
2016-01-15 10:30:00,30.33,30.47,30.23,30.25,23251.0,30.33,30.47,30.23,30.25,23251.0
2016-01-15 11:00:00,30.24,30.37,30.18,30.32,35115.0,30.24,30.37,30.18,30.32,35115.0
2016-01-15 11:30:00,30.33,30.5,30.26,30.48,59599.0,30.33,30.5,30.26,30.48,59599.0
2016-01-15 12:00:00,30.46,30.47,30.1,30.13,42425.0,30.46,30.47,30.1,30.13,42425.0
2016-01-15 12:30:00,30.1,30.53,30.1,30.53,118905.0,30.1,30.53,30.1,30.53,118905.0
2016-01-15 13:00:00,30.51,30.53,30.37,30.43,44022.0,30.51,30.53,30.37,30.43,44022.0
2016-01-15 13:30:00,30.4,30.69,30.35,30.65,41621.0,30.4,30.69,30.35,30.65,41621.0
2016-01-15 14:00:00,30.62,30.8,30.41,30.42,61582.0,30.62,30.8,30.41,30.42,61582.0
2016-01-15 14:30:00,30.42,30.67,30.4,30.67,36068.0,30.42,30.67,30.4,30.67,36068.0
2016-01-15 15:00:00,30.66,30.75,30.44,30.57,46122.0,30.66,30.75,30.44,30.57,46122.0
2016-01-15 15:30:00,30.56,30.7,30.5,30.69,118493.0,30.56,30.7,30.5,30.69,118493.0
2016-01-19 09:30:00,30.83,31.06,30.51,30.74,81089.0,30.83,31.06,30.51,30.74,81089.0
2016-01-19 10:00:00,30.73,30.97,30.73,30.97,193100.0,30.73,30.97,30.73,30.97,193100.0
2016-01-19 10:30:00,30.96,30.99,30.76,30.8,66066.0,30.96,30.99,30.76,30.8,66066.0
2016-01-19 11:00:00,30.76,30.86,30.52,30.68,72848.0,30.76,30.86,30.52,30.68,72848.0
2016-01-19 11:30:00,30.69,30.8,30.66,30.7,42337.0,30.69,30.8,30.66,30.7,42337.0
2016-01-19 12:00:00,30.69,30.74,30.51,30.58,49919.0,30.69,30.74,30.51,30.58,49919.0
2016-01-19 12:30:00,30.59,30.6,30.33,30.37,40395.0,30.59,30.6,30.33,30.37,40395.0
2016-01-19 13:00:00,30.38,30.48,30.27,30.31,42406.0,30.38,30.48,30.27,30.31,42406.0
2016-01-19 13:30:00,30.31,30.31,30.07,30.07,29082.0,30.31,30.31,30.07,30.07,29082.0
2016-01-19 14:00:00,30.07,30.09,29.74,29.85,40285.0,30.07,30.09,29.74,29.85,40285.0
2016-01-19 14:30:00,29.85,29.86,29.61,29.68,47530.0,29.85,29.86,29.61,29.68,47530.0
2016-01-19 15:00:00,29.69,30.03,29.66,30.03,59502.0,29.69,30.03,29.66,30.03,59502.0
2016-01-19 15:30:00,30.03,30.19,29.96,30.11,185425.0,30.03,30.19,29.96,30.11,185425.0
2016-01-20 09:30:00,29.59,29.85,29.52,29.6,56712.0,29.59,29.85,29.52,29.6,56712.0
2016-01-20 10:00:00,29.58,29.58,29.4,29.43,79859.0,29.58,29.58,29.4,29.43,79859.0
2016-01-20 10:30:00,29.42,29.43,29.11,29.12,43888.0,29.42,29.43,29.11,29.12,43888.0
2016-01-20 11:00:00,29.12,29.44,29.1,29.39,65004.0,29.12,29.44,29.1,29.39,65004.0
2016-01-20 11:30:00,29.39,29.6,29.01,29.03,66784.0,29.39,29.6,29.01,29.03,66784.0
2016-01-20 12:00:00,29.03,29.08,28.81,28.81,60274.0,29.03,29.08,28.81,28.81,60274.0
2016-01-20 12:30:00,28.82,29.07,28.75,29.07,122125.0,28.82,29.07,28.75,29.07,122125.0
2016-01-20 13:00:00,29.07,29.16,28.88,28.91,131281.0,29.07,29.16,28.88,28.91,131281.0
2016-01-20 13:30:00,28.9,29.48,28.9,29.43,105072.0,28.9,29.48,28.9,29.43,105072.0
2016-01-20 14:00:00,29.39,29.52,29.32,29.35,61981.0,29.39,29.52,29.32,29.35,61981.0
2016-01-20 14:30:00,29.36,29.59,29.26,29.51,66828.0,29.36,29.59,29.26,29.51,66828.0
2016-01-20 15:00:00,29.5,29.99,29.43,29.97,146896.0,29.5,29.99,29.43,29.97,146896.0
2016-01-20 15:30:00,29.97,29.98,29.61,29.61,345552.0,29.97,29.98,29.61,29.61,345552.0
2016-01-21 09:30:00,31.26,32.9,29.84,31.6,343908.0,31.26,32.9,29.84,31.6,343908.0
2016-01-21 10:00:00,31.59,32.29,31.2,31.35,170872.0,31.59,32.29,31.2,31.35,170872.0
2016-01-21 10:30:00,31.39,31.86,31.04,31.11,166630.0,31.39,31.86,31.04,31.11,166630.0
2016-01-21 11:00:00,31.13,31.7,31.11,31.24,105012.0,31.13,31.7,31.11,31.24,105012.0
2016-01-21 11:30:00,31.26,31.74,31.1,31.63,95786.0,31.26,31.74,31.1,31.63,95786.0
2016-01-21 12:00:00,31.64,31.75,31.27,31.47,72569.0,31.64,31.75,31.27,31.47,72569.0
2016-01-21 12:30:00,31.44,31.7,31.32,31.65,96097.0,31.44,31.7,31.32,31.65,96097.0
2016-01-21 13:00:00,31.65,31.87,31.6,31.75,190999.0,31.65,31.87,31.6,31.75,190999.0
2016-01-21 13:30:00,31.74,31.94,31.61,31.79,102354.0,31.74,31.94,31.61,31.79,102354.0
2016-01-21 14:00:00,31.8,31.93,31.49,31.85,131438.0,31.8,31.93,31.49,31.85,131438.0
2016-01-21 14:30:00,31.83,31.85,31.6,31.75,139620.0,31.83,31.85,31.6,31.75,139620.0
2016-01-21 15:00:00,31.72,31.72,31.18,31.22,234299.0,31.72,31.72,31.18,31.22,234299.0
2016-01-21 15:30:00,31.21,31.49,31.14,31.14,369133.0,31.21,31.49,31.14,31.14,369133.0
2016-01-22 09:30:00,31.69,32.04,31.25,31.54,43923.0,31.69,32.04,31.25,31.54,43923.0
2016-01-22 10:00:00,31.55,31.63,31.36,31.39,96162.0,31.55,31.63,31.36,31.39,96162.0
2016-01-22 10:30:00,31.39,31.45,31.11,31.12,48371.0,31.39,31.45,31.11,31.12,48371.0
2016-01-22 11:00:00,31.12,31.34,31.12,31.22,80406.0,31.12,31.34,31.12,31.22,80406.0
2016-01-22 11:30:00,31.22,31.25,31.13,31.18,55126.0,31.22,31.25,31.13,31.18,55126.0
2016-01-22 12:00:00,31.18,31.34,31.18,31.24,55232.0,31.18,31.34,31.18,31.24,55232.0
2016-01-22 12:30:00,31.26,31.26,31.11,31.23,67587.0,31.26,31.26,31.11,31.23,67587.0
2016-01-22 13:00:00,31.24,31.31,31.15,31.3,45339.0,31.24,31.31,31.15,31.3,45339.0
2016-01-22 13:30:00,31.31,31.67,31.31,31.67,73049.0,31.31,31.67,31.31,31.67,73049.0
2016-01-22 14:00:00,31.67,31.76,31.43,31.44,127307.0,31.67,31.76,31.43,31.44,127307.0
2016-01-22 14:30:00,31.43,31.44,31.28,31.37,73902.0,31.43,31.44,31.28,31.37,73902.0
2016-01-22 15:00:00,31.37,31.4,31.28,31.4,77200.0,31.37,31.4,31.28,31.4,77200.0
2016-01-22 15:30:00,31.4,31.49,31.28,31.46,146337.0,31.4,31.49,31.28,31.46,146337.0
2016-01-25 09:30:00,31.26,31.37,31.08,31.26,29961.0,31.26,31.37,31.08,31.26,29961.0
2016-01-25 10:00:00,31.25,31.43,31.16,31.27,16964.0,31.25,31.43,31.16,31.27,16964.0
2016-01-25 10:30:00,31.24,31.32,31.04,31.04,14224.0,31.24,31.32,31.04,31.04,14224.0
2016-01-25 11:00:00,31.03,31.04,30.84,30.87,53890.0,31.03,31.04,30.84,30.87,53890.0
2016-01-25 11:30:00,30.86,30.92,30.75,30.87,22621.0,30.86,30.92,30.75,30.87,22621.0
2016-01-25 12:00:00,30.87,30.92,30.77,30.77,18466.0,30.87,30.92,30.77,30.77,18466.0
2016-01-25 12:30:00,30.76,30.82,30.72,30.8,23400.0,30.76,30.82,30.72,30.8,23400.0
2016-01-25 13:00:00,30.81,30.98,30.81,30.94,23390.0,30.81,30.98,30.81,30.94,23390.0
2016-01-25 13:30:00,30.91,30.91,30.49,30.5,49404.0,30.91,30.91,30.49,30.5,49404.0
2016-01-25 14:00:00,30.49,30.56,30.38,30.46,59759.0,30.49,30.56,30.38,30.46,59759.0
2016-01-25 14:30:00,30.46,30.46,30.25,30.33,87637.0,30.46,30.46,30.25,30.33,87637.0
2016-01-25 15:00:00,30.34,30.39,29.97,29.98,154469.0,30.34,30.39,29.97,29.98,154469.0
2016-01-25 15:30:00,29.98,30.01,29.92,29.97,257423.0,29.98,30.01,29.92,29.97,257423.0
2016-01-26 09:30:00,30.03,30.31,29.7,29.8,47937.0,30.03,30.31,29.7,29.8,47937.0
2016-01-26 10:00:00,29.79,30.12,29.79,30.1,32829.0,29.79,30.12,29.79,30.1,32829.0
2016-01-26 10:30:00,30.06,30.07,29.75,29.75,43997.0,30.06,30.07,29.75,29.75,43997.0
2016-01-26 11:00:00,29.76,30.15,29.75,30.15,75112.0,29.76,30.15,29.75,30.15,75112.0
2016-01-26 11:30:00,30.12,30.13,29.95,30.04,34119.0,30.12,30.13,29.95,30.04,34119.0
2016-01-26 12:00:00,30.04,30.22,30.03,30.11,81289.0,30.04,30.22,30.03,30.11,81289.0
2016-01-26 12:30:00,30.12,30.24,30.07,30.21,50689.0,30.12,30.24,30.07,30.21,50689.0
2016-01-26 13:00:00,30.22,30.3,30.13,30.27,24215.0,30.22,30.3,30.13,30.27,24215.0
2016-01-26 13:30:00,30.27,30.27,30.2,30.22,27016.0,30.27,30.27,30.2,30.22,27016.0
2016-01-26 14:00:00,30.23,30.24,30.12,30.15,58301.0,30.23,30.24,30.12,30.15,58301.0
2016-01-26 14:30:00,30.15,30.23,30.11,30.2,57703.0,30.15,30.23,30.11,30.2,57703.0
2016-01-26 15:00:00,30.19,30.26,30.14,30.16,70168.0,30.19,30.26,30.14,30.16,70168.0
2016-01-26 15:30:00,30.16,30.27,30.14,30.25,179831.0,30.16,30.27,30.14,30.25,179831.0
2016-01-27 09:30:00,30.06,30.18,29.86,29.91,51425.0,30.06,30.18,29.86,29.91,51425.0
2016-01-27 10:00:00,29.89,29.89,29.69,29.73,52354.0,29.89,29.89,29.69,29.73,52354.0
2016-01-27 10:30:00,29.74,29.93,29.71,29.78,34938.0,29.74,29.93,29.71,29.78,34938.0
2016-01-27 11:00:00,29.78,29.83,29.66,29.83,33908.0,29.78,29.83,29.66,29.83,33908.0
2016-01-27 11:30:00,29.84,30.0,29.79,29.98,48315.0,29.84,30.0,29.79,29.98,48315.0
2016-01-27 12:00:00,29.99,30.1,29.98,29.99,52888.0,29.99,30.1,29.98,29.99,52888.0
2016-01-27 12:30:00,29.99,30.01,29.88,29.89,57051.0,29.99,30.01,29.88,29.89,57051.0
2016-01-27 13:00:00,29.9,29.92,29.7,29.7,39697.0,29.9,29.92,29.7,29.7,39697.0
2016-01-27 13:30:00,29.71,29.84,29.7,29.84,33397.0,29.71,29.84,29.7,29.84,33397.0
2016-01-27 14:00:00,29.84,29.93,29.62,29.71,55961.0,29.84,29.93,29.62,29.71,55961.0
2016-01-27 14:30:00,29.71,29.72,29.51,29.53,66069.0,29.71,29.72,29.51,29.53,66069.0
2016-01-27 15:00:00,29.54,29.59,29.35,29.49,118155.0,29.54,29.59,29.35,29.49,118155.0
2016-01-27 15:30:00,29.49,29.55,29.41,29.55,175373.0,29.49,29.55,29.41,29.55,175373.0
2016-01-28 09:30:00,29.83,30.0,29.39,29.59,49634.0,29.83,30.0,29.39,29.59,49634.0
2016-01-28 10:00:00,29.56,29.58,29.08,29.09,40487.0,29.56,29.58,29.08,29.09,40487.0
2016-01-28 10:30:00,29.07,29.28,29.0,29.25,45292.0,29.07,29.28,29.0,29.25,45292.0
2016-01-28 11:00:00,29.25,29.37,29.22,29.25,55029.0,29.25,29.37,29.22,29.25,55029.0
2016-01-28 11:30:00,29.25,29.29,29.03,29.03,27502.0,29.25,29.29,29.03,29.03,27502.0
2016-01-28 12:00:00,29.04,29.23,29.03,29.22,39581.0,29.04,29.23,29.03,29.22,39581.0
2016-01-28 12:30:00,29.22,29.46,29.19,29.22,67311.0,29.22,29.46,29.19,29.22,67311.0
2016-01-28 13:00:00,29.23,29.29,29.08,29.16,20629.0,29.23,29.29,29.08,29.16,20629.0
2016-01-28 13:30:00,29.18,29.2,29.02,29.03,27935.0,29.18,29.2,29.02,29.03,27935.0
2016-01-28 14:00:00,29.02,29.12,28.94,29.02,34716.0,29.02,29.12,28.94,29.02,34716.0
2016-01-28 14:30:00,29.0,29.04,28.82,28.83,107084.0,29.0,29.04,28.82,28.83,107084.0
2016-01-28 15:00:00,28.83,28.91,28.79,28.86,55413.0,28.83,28.91,28.79,28.86,55413.0
2016-01-28 15:30:00,28.87,28.96,28.83,28.94,130902.0,28.87,28.96,28.83,28.94,130902.0
2016-01-29 09:30:00,28.98,29.43,28.89,29.43,34297.0,28.98,29.43,28.89,29.43,34297.0
2016-01-29 10:00:00,29.43,29.47,29.23,29.23,50125.0,29.43,29.47,29.23,29.23,50125.0
2016-01-29 10:30:00,29.22,29.4,29.17,29.27,35524.0,29.22,29.4,29.17,29.27,35524.0
2016-01-29 11:00:00,29.28,29.47,29.27,29.33,40210.0,29.28,29.47,29.27,29.33,40210.0
2016-01-29 11:30:00,29.34,29.41,29.28,29.33,25600.0,29.34,29.41,29.28,29.33,25600.0
2016-01-29 12:00:00,29.32,29.57,29.28,29.48,35887.0,29.32,29.57,29.28,29.48,35887.0
2016-01-29 12:30:00,29.48,29.49,29.35,29.4,28744.0,29.48,29.49,29.35,29.4,28744.0
2016-01-29 13:00:00,29.4,29.46,29.36,29.44,28155.0,29.4,29.46,29.36,29.44,28155.0
2016-01-29 13:30:00,29.44,29.44,29.32,29.41,30565.0,29.44,29.44,29.32,29.41,30565.0
2016-01-29 14:00:00,29.4,29.46,29.3,29.44,27098.0,29.4,29.46,29.3,29.44,27098.0
2016-01-29 14:30:00,29.43,29.53,29.38,29.49,38374.0,29.43,29.53,29.38,29.49,38374.0
2016-01-29 15:00:00,29.49,29.68,29.47,29.68,54030.0,29.49,29.68,29.47,29.68,54030.0
2016-01-29 15:30:00,29.68,29.74,29.52,29.6,303851.0,29.68,29.74,29.52,29.6,303851.0
2016-02-01 09:30:00,30.05,30.29,29.59,30.27,133698.0,30.05,30.29,29.59,30.27,133698.0
2016-02-01 10:00:00,30.27,30.43,30.04,30.13,82334.0,30.27,30.43,30.04,30.13,82334.0
2016-02-01 10:30:00,30.12,30.15,29.95,30.1,56806.0,30.12,30.15,29.95,30.1,56806.0
2016-02-01 11:00:00,30.09,30.18,30.02,30.12,59761.0,30.09,30.18,30.02,30.12,59761.0
2016-02-01 11:30:00,30.12,30.29,30.05,30.22,56719.0,30.12,30.29,30.05,30.22,56719.0
2016-02-01 12:00:00,30.24,30.29,30.03,30.07,51098.0,30.24,30.29,30.03,30.07,51098.0
2016-02-01 12:30:00,30.05,30.08,29.97,29.97,46474.0,30.05,30.08,29.97,29.97,46474.0
2016-02-01 13:00:00,29.97,30.04,29.89,29.98,38813.0,29.97,30.04,29.89,29.98,38813.0
2016-02-01 13:30:00,29.97,29.98,29.84,29.96,36093.0,29.97,29.98,29.84,29.96,36093.0
2016-02-01 14:00:00,29.96,30.04,29.85,29.96,47429.0,29.96,30.04,29.85,29.96,47429.0
2016-02-01 14:30:00,29.96,30.09,29.91,30.08,67842.0,29.96,30.09,29.91,30.08,67842.0
2016-02-01 15:00:00,30.09,30.44,30.04,30.44,95893.0,30.09,30.44,30.04,30.44,95893.0
2016-02-01 15:30:00,30.43,30.5,30.33,30.4,186729.0,30.43,30.5,30.33,30.4,186729.0
2016-02-02 09:30:00,30.04,30.25,30.03,30.25,81804.0,30.04,30.25,30.03,30.25,81804.0
2016-02-02 10:00:00,30.23,30.24,30.11,30.14,58503.0,30.23,30.24,30.11,30.14,58503.0
2016-02-02 10:30:00,30.12,30.13,30.04,30.11,35624.0,30.12,30.13,30.04,30.11,35624.0
2016-02-02 11:00:00,30.11,30.18,30.07,30.1,33295.0,30.11,30.18,30.07,30.1,33295.0
2016-02-02 11:30:00,30.12,30.14,30.04,30.07,46538.0,30.12,30.14,30.04,30.07,46538.0
2016-02-02 12:00:00,30.07,30.08,29.68,29.68,45497.0,30.07,30.08,29.68,29.68,45497.0
2016-02-02 12:30:00,29.68,29.78,29.67,29.73,19300.0,29.68,29.78,29.67,29.73,19300.0
2016-02-02 13:00:00,29.73,29.73,29.61,29.71,22068.0,29.73,29.73,29.61,29.71,22068.0
2016-02-02 13:30:00,29.7,29.7,29.48,29.52,22600.0,29.7,29.7,29.48,29.52,22600.0
2016-02-02 14:00:00,29.51,29.57,29.45,29.49,24910.0,29.51,29.57,29.45,29.49,24910.0
2016-02-02 14:30:00,29.49,29.61,29.48,29.54,51934.0,29.49,29.61,29.48,29.54,51934.0
2016-02-02 15:00:00,29.52,29.54,29.28,29.45,82964.0,29.52,29.54,29.28,29.45,82964.0
2016-02-02 15:30:00,29.45,29.56,29.36,29.42,232809.0,29.45,29.56,29.36,29.42,232809.0
2016-02-03 09:30:00,29.54,29.82,29.32,29.36,37846.0,29.54,29.82,29.32,29.36,37846.0
2016-02-03 10:00:00,29.35,29.35,28.9,28.95,55102.0,29.35,29.35,28.9,28.95,55102.0
2016-02-03 10:30:00,28.91,29.15,28.79,29.15,34367.0,28.91,29.15,28.79,29.15,34367.0
2016-02-03 11:00:00,29.15,29.33,28.98,29.31,29829.0,29.15,29.33,28.98,29.31,29829.0
2016-02-03 11:30:00,29.3,29.47,29.28,29.42,37614.0,29.3,29.47,29.28,29.42,37614.0
2016-02-03 12:00:00,29.42,29.54,29.36,29.38,31250.0,29.42,29.54,29.36,29.38,31250.0
2016-02-03 12:30:00,29.36,29.36,29.24,29.34,31528.0,29.36,29.36,29.24,29.34,31528.0
2016-02-03 13:00:00,29.33,29.37,29.23,29.24,24608.0,29.33,29.37,29.23,29.24,24608.0
2016-02-03 13:30:00,29.25,29.26,29.06,29.06,35846.0,29.25,29.26,29.06,29.06,35846.0
2016-02-03 14:00:00,29.05,29.5,29.05,29.45,59720.0,29.05,29.5,29.05,29.45,59720.0
2016-02-03 14:30:00,29.42,29.58,29.34,29.53,25976.0,29.42,29.58,29.34,29.53,25976.0
2016-02-03 15:00:00,29.54,29.62,29.45,29.51,57626.0,29.54,29.62,29.45,29.51,57626.0
2016-02-03 15:30:00,29.5,29.62,29.48,29.59,87810.0,29.5,29.62,29.48,29.59,87810.0
2016-02-04 09:30:00,29.45,29.81,29.28,29.51,37142.0,29.45,29.81,29.28,29.51,37142.0
2016-02-04 10:00:00,29.47,29.95,29.3,29.88,38796.0,29.47,29.95,29.3,29.88,38796.0
2016-02-04 10:30:00,29.88,30.05,29.85,30.03,47457.0,29.88,30.05,29.85,30.03,47457.0
2016-02-04 11:00:00,30.03,30.05,29.81,29.91,66014.0,30.03,30.05,29.81,29.91,66014.0
2016-02-04 11:30:00,29.89,29.89,29.5,29.54,30692.0,29.89,29.89,29.5,29.54,30692.0
2016-02-04 12:00:00,29.56,29.75,29.54,29.63,31471.0,29.56,29.75,29.54,29.63,31471.0
2016-02-04 12:30:00,29.64,29.78,29.6,29.7,36502.0,29.64,29.78,29.6,29.7,36502.0
2016-02-04 13:00:00,29.7,29.76,29.64,29.69,34039.0,29.7,29.76,29.64,29.69,34039.0
2016-02-04 13:30:00,29.69,29.69,29.46,29.48,59262.0,29.69,29.69,29.46,29.48,59262.0
2016-02-04 14:00:00,29.48,29.48,29.36,29.37,33101.0,29.48,29.48,29.36,29.37,33101.0
2016-02-04 14:30:00,29.37,29.41,29.3,29.4,31406.0,29.37,29.41,29.3,29.4,31406.0
2016-02-04 15:00:00,29.4,29.56,29.32,29.53,54168.0,29.4,29.56,29.32,29.53,54168.0
2016-02-04 15:30:00,29.53,29.66,29.51,29.59,97752.0,29.53,29.66,29.51,29.59,97752.0
2016-02-05 09:30:00,29.24,29.51,28.5,28.65,167026.0,29.24,29.51,28.5,28.65,167026.0
2016-02-05 10:00:00,28.68,28.93,28.61,28.66,47427.0,28.68,28.93,28.61,28.66,47427.0
2016-02-05 10:30:00,28.63,28.73,28.42,28.44,58275.0,28.63,28.73,28.42,28.44,58275.0
2016-02-05 11:00:00,28.43,28.44,28.17,28.23,54851.0,28.43,28.44,28.17,28.23,54851.0
2016-02-05 11:30:00,28.24,28.31,28.14,28.28,57657.0,28.24,28.31,28.14,28.28,57657.0
2016-02-05 12:00:00,28.29,28.32,28.25,28.28,44901.0,28.29,28.32,28.25,28.28,44901.0
2016-02-05 12:30:00,28.29,28.3,28.19,28.19,46671.0,28.29,28.3,28.19,28.19,46671.0
2016-02-05 13:00:00,28.19,28.19,28.04,28.11,36983.0,28.19,28.19,28.04,28.11,36983.0
2016-02-05 13:30:00,28.1,28.1,27.86,27.92,35109.0,28.1,28.1,27.86,27.92,35109.0
2016-02-05 14:00:00,27.91,28.02,27.82,27.98,64384.0,27.91,28.02,27.82,27.98,64384.0
2016-02-05 14:30:00,27.98,28.1,27.95,28.0,62001.0,27.98,28.1,27.95,28.0,62001.0
2016-02-05 15:00:00,27.99,28.12,27.92,28.08,73732.0,27.99,28.12,27.92,28.08,73732.0
2016-02-05 15:30:00,28.07,28.11,27.94,28.11,239884.0,28.07,28.11,27.94,28.11,239884.0
2016-02-08 09:30:00,27.5,28.31,27.08,27.15,77776.0,27.5,28.31,27.08,27.15,77776.0
2016-02-08 10:00:00,27.17,27.36,27.06,27.12,69293.0,27.17,27.36,27.06,27.12,69293.0
2016-02-08 10:30:00,27.12,27.55,27.12,27.47,110402.0,27.12,27.55,27.12,27.47,110402.0
2016-02-08 11:00:00,27.49,27.61,27.38,27.6,75100.0,27.49,27.61,27.38,27.6,75100.0
2016-02-08 11:30:00,27.59,27.69,27.53,27.62,77368.0,27.59,27.69,27.53,27.62,77368.0
2016-02-08 12:00:00,27.62,27.95,27.61,27.92,86408.0,27.62,27.95,27.61,27.92,86408.0
2016-02-08 12:30:00,27.92,27.97,27.66,27.68,64492.0,27.92,27.97,27.66,27.68,64492.0
2016-02-08 13:00:00,27.69,27.72,27.43,27.46,40948.0,27.69,27.72,27.43,27.46,40948.0
2016-02-08 13:30:00,27.47,27.51,27.39,27.47,48698.0,27.47,27.51,27.39,27.47,48698.0
2016-02-08 14:00:00,27.45,27.52,27.37,27.44,89371.0,27.45,27.52,27.37,27.44,89371.0
2016-02-08 14:30:00,27.44,27.51,27.36,27.4,87648.0,27.44,27.51,27.36,27.4,87648.0
2016-02-08 15:00:00,27.4,27.64,27.37,27.52,86432.0,27.4,27.64,27.37,27.52,86432.0
2016-02-08 15:30:00,27.54,27.78,27.54,27.72,151138.0,27.54,27.78,27.54,27.72,151138.0
2016-02-09 09:30:00,27.36,28.38,27.31,28.2,42036.0,27.36,28.38,27.31,28.2,42036.0
2016-02-09 10:00:00,28.14,28.38,28.1,28.17,52567.0,28.14,28.38,28.1,28.17,52567.0
2016-02-09 10:30:00,28.16,28.16,27.7,27.71,59951.0,28.16,28.16,27.7,27.71,59951.0
2016-02-09 11:00:00,27.7,28.03,27.7,27.99,18418.0,27.7,28.03,27.7,27.99,18418.0
2016-02-09 11:30:00,28.0,28.03,27.67,27.67,16404.0,28.0,28.03,27.67,27.67,16404.0
2016-02-09 12:00:00,27.67,27.82,27.66,27.69,15511.0,27.67,27.82,27.66,27.69,15511.0
2016-02-09 12:30:00,27.67,27.72,27.57,27.64,17465.0,27.67,27.72,27.57,27.64,17465.0
2016-02-09 13:00:00,27.62,27.62,27.51,27.57,37661.0,27.62,27.62,27.51,27.57,37661.0
2016-02-09 13:30:00,27.58,27.64,27.43,27.53,14740.0,27.58,27.64,27.43,27.53,14740.0
2016-02-09 14:00:00,27.55,27.73,27.49,27.49,23170.0,27.55,27.73,27.49,27.49,23170.0
2016-02-09 14:30:00,27.5,27.79,27.5,27.73,27615.0,27.5,27.79,27.5,27.73,27615.0
2016-02-09 15:00:00,27.71,27.98,27.71,27.85,56919.0,27.71,27.98,27.71,27.85,56919.0
2016-02-09 15:30:00,27.84,27.92,27.75,27.78,169519.0,27.84,27.92,27.75,27.78,169519.0
2016-02-10 09:30:00,28.0,29.48,28.0,28.46,25101.0,28.0,29.48,28.0,28.46,25101.0
2016-02-10 10:00:00,28.46,28.54,28.23,28.41,32529.0,28.46,28.54,28.23,28.41,32529.0
2016-02-10 10:30:00,28.42,28.64,27.96,27.98,72154.0,28.42,28.64,27.96,27.98,72154.0
2016-02-10 11:00:00,27.99,28.19,27.91,28.07,54163.0,27.99,28.19,27.91,28.07,54163.0
2016-02-10 11:30:00,28.06,28.21,27.99,28.21,49935.0,28.06,28.21,27.99,28.21,49935.0
2016-02-10 12:00:00,28.23,28.26,28.09,28.22,22957.0,28.23,28.26,28.09,28.22,22957.0
2016-02-10 12:30:00,28.22,28.29,28.21,28.28,16860.0,28.22,28.29,28.21,28.28,16860.0
2016-02-10 13:00:00,28.28,28.31,28.15,28.16,20134.0,28.28,28.31,28.15,28.16,20134.0
2016-02-10 13:30:00,28.15,28.21,28.13,28.15,14878.0,28.15,28.21,28.13,28.15,14878.0
2016-02-10 14:00:00,28.14,28.2,28.11,28.16,56529.0,28.14,28.2,28.11,28.16,56529.0
2016-02-10 14:30:00,28.15,28.21,27.91,27.92,44219.0,28.15,28.21,27.91,27.92,44219.0
2016-02-10 15:00:00,27.93,28.09,27.82,27.87,51234.0,27.93,28.09,27.82,27.87,51234.0
2016-02-10 15:30:00,27.88,27.93,27.74,27.75,189784.0,27.88,27.93,27.74,27.75,189784.0
2016-02-11 09:30:00,27.49,27.92,27.44,27.87,49314.0,27.49,27.92,27.44,27.87,49314.0
2016-02-11 10:00:00,27.88,27.94,27.74,27.81,42114.0,27.88,27.94,27.74,27.81,42114.0
2016-02-11 10:30:00,27.78,27.88,27.72,27.73,29451.0,27.78,27.88,27.72,27.73,29451.0
2016-02-11 11:00:00,27.75,27.79,27.53,27.65,51679.0,27.75,27.79,27.53,27.65,51679.0
2016-02-11 11:30:00,27.65,27.72,27.59,27.67,60233.0,27.65,27.72,27.59,27.67,60233.0
2016-02-11 12:00:00,27.66,27.87,27.66,27.75,25545.0,27.66,27.87,27.66,27.75,25545.0
2016-02-11 12:30:00,27.74,27.86,27.62,27.8,22090.0,27.74,27.86,27.62,27.8,22090.0
2016-02-11 13:00:00,27.81,27.87,27.7,27.79,69076.0,27.81,27.87,27.7,27.79,69076.0
2016-02-11 13:30:00,27.78,27.87,27.75,27.87,88492.0,27.78,27.87,27.75,27.87,88492.0
2016-02-11 14:00:00,27.86,28.01,27.82,27.86,48922.0,27.86,28.01,27.82,27.86,48922.0
2016-02-11 14:30:00,27.87,28.33,27.8,28.26,60247.0,27.87,28.33,27.8,28.26,60247.0
2016-02-11 15:00:00,28.27,28.28,28.03,28.16,61676.0,28.27,28.28,28.03,28.16,61676.0
2016-02-11 15:30:00,28.16,28.25,28.03,28.06,125735.0,28.16,28.25,28.03,28.06,125735.0
2016-02-12 09:30:00,28.27,28.44,28.17,28.25,53877.0,28.27,28.44,28.17,28.25,53877.0
2016-02-12 10:00:00,28.25,28.33,28.19,28.21,30432.0,28.25,28.33,28.19,28.21,30432.0
2016-02-12 10:30:00,28.24,28.36,28.2,28.27,25380.0,28.24,28.36,28.2,28.27,25380.0
2016-02-12 11:00:00,28.26,28.55,28.25,28.55,19741.0,28.26,28.55,28.25,28.55,19741.0
2016-02-12 11:30:00,28.58,28.67,28.43,28.46,28874.0,28.58,28.67,28.43,28.46,28874.0
2016-02-12 12:00:00,28.47,28.63,28.47,28.58,19691.0,28.47,28.63,28.47,28.58,19691.0
2016-02-12 12:30:00,28.57,28.57,28.49,28.49,18662.0,28.57,28.57,28.49,28.49,18662.0
2016-02-12 13:00:00,28.49,28.54,28.44,28.45,27871.0,28.49,28.54,28.44,28.45,27871.0
2016-02-12 13:30:00,28.45,28.5,28.44,28.47,24421.0,28.45,28.5,28.44,28.47,24421.0
2016-02-12 14:00:00,28.46,28.57,28.45,28.54,26864.0,28.46,28.57,28.45,28.54,26864.0
2016-02-12 14:30:00,28.54,28.61,28.45,28.58,35296.0,28.54,28.61,28.45,28.58,35296.0
2016-02-12 15:00:00,28.58,28.62,28.51,28.56,36539.0,28.58,28.62,28.51,28.56,36539.0
2016-02-12 15:30:00,28.56,28.66,28.48,28.62,134418.0,28.56,28.66,28.48,28.62,134418.0
2016-02-16 09:30:00,28.94,29.13,28.91,28.97,56127.0,28.94,29.13,28.91,28.97,56127.0
2016-02-16 10:00:00,28.93,29.07,28.88,28.95,36399.0,28.93,29.07,28.88,28.95,36399.0
2016-02-16 10:30:00,28.96,29.05,28.87,28.89,19589.0,28.96,29.05,28.87,28.89,19589.0
2016-02-16 11:00:00,28.91,29.0,28.86,28.94,46382.0,28.91,29.0,28.86,28.94,46382.0
2016-02-16 11:30:00,28.95,29.05,28.94,29.03,31674.0,28.95,29.05,28.94,29.03,31674.0
2016-02-16 12:00:00,29.08,29.08,28.91,28.93,48461.0,29.08,29.08,28.91,28.93,48461.0
2016-02-16 12:30:00,28.93,28.94,28.86,28.9,44746.0,28.93,28.94,28.86,28.9,44746.0
2016-02-16 13:00:00,28.9,28.91,28.83,28.85,27194.0,28.9,28.91,28.83,28.85,27194.0
2016-02-16 13:30:00,28.85,28.9,28.83,28.86,17070.0,28.85,28.9,28.83,28.86,17070.0
2016-02-16 14:00:00,28.86,28.9,28.75,28.76,32560.0,28.86,28.9,28.75,28.76,32560.0
2016-02-16 14:30:00,28.78,28.78,28.69,28.7,35071.0,28.78,28.78,28.69,28.7,35071.0
2016-02-16 15:00:00,28.7,28.74,28.64,28.72,48354.0,28.7,28.74,28.64,28.72,48354.0
2016-02-16 15:30:00,28.72,28.72,28.58,28.65,120628.0,28.72,28.72,28.58,28.65,120628.0
2016-02-17 09:30:00,28.8,29.21,28.71,28.86,35876.0,28.8,29.21,28.71,28.86,35876.0
2016-02-17 10:00:00,28.87,29.03,28.78,29.03,53466.0,28.87,29.03,28.78,29.03,53466.0
2016-02-17 10:30:00,29.03,29.4,28.95,29.39,89863.0,29.03,29.4,28.95,29.39,89863.0
2016-02-17 11:00:00,29.38,29.4,29.2,29.32,26327.0,29.38,29.4,29.2,29.32,26327.0
2016-02-17 11:30:00,29.34,29.39,29.23,29.33,22446.0,29.34,29.39,29.23,29.33,22446.0
2016-02-17 12:00:00,29.34,29.39,29.28,29.39,16410.0,29.34,29.39,29.28,29.39,16410.0
2016-02-17 12:30:00,29.39,29.49,29.39,29.48,15800.0,29.39,29.49,29.39,29.48,15800.0
2016-02-17 13:00:00,29.49,29.62,29.45,29.52,25424.0,29.49,29.62,29.45,29.52,25424.0
2016-02-17 13:30:00,29.51,29.51,29.29,29.39,21713.0,29.51,29.51,29.29,29.39,21713.0
2016-02-17 14:00:00,29.38,29.56,29.35,29.48,36563.0,29.38,29.56,29.35,29.48,36563.0
2016-02-17 14:30:00,29.48,29.55,29.39,29.43,93933.0,29.48,29.55,29.39,29.43,93933.0
2016-02-17 15:00:00,29.43,29.56,29.43,29.55,29334.0,29.43,29.56,29.43,29.55,29334.0
2016-02-17 15:30:00,29.55,29.71,29.5,29.68,167246.0,29.55,29.71,29.5,29.68,167246.0
2016-02-18 09:30:00,29.81,29.98,29.55,29.64,19028.0,29.81,29.98,29.55,29.64,19028.0
2016-02-18 10:00:00,29.64,29.65,29.4,29.52,17600.0,29.64,29.65,29.4,29.52,17600.0
2016-02-18 10:30:00,29.54,29.61,29.47,29.5,21329.0,29.54,29.61,29.47,29.5,21329.0
2016-02-18 11:00:00,29.49,29.51,29.39,29.46,57788.0,29.49,29.51,29.39,29.46,57788.0
2016-02-18 11:30:00,29.47,29.51,29.39,29.41,21543.0,29.47,29.51,29.39,29.41,21543.0
2016-02-18 12:00:00,29.43,29.47,29.4,29.47,15630.0,29.43,29.47,29.4,29.47,15630.0
2016-02-18 12:30:00,29.46,29.5,29.42,29.46,26042.0,29.46,29.5,29.42,29.46,26042.0
2016-02-18 13:00:00,29.46,29.5,29.44,29.46,47242.0,29.46,29.5,29.44,29.46,47242.0
2016-02-18 13:30:00,29.45,29.47,29.34,29.36,32569.0,29.45,29.47,29.34,29.36,32569.0
2016-02-18 14:00:00,29.35,29.48,29.34,29.45,34146.0,29.35,29.48,29.34,29.45,34146.0
2016-02-18 14:30:00,29.46,29.58,29.46,29.5,37706.0,29.46,29.58,29.46,29.5,37706.0
2016-02-18 15:00:00,29.5,29.52,29.4,29.42,49852.0,29.5,29.52,29.4,29.42,49852.0
2016-02-18 15:30:00,29.41,29.46,29.34,29.46,121576.0,29.41,29.46,29.34,29.46,121576.0
2016-02-19 09:30:00,29.26,29.38,29.18,29.3,29389.0,29.26,29.38,29.18,29.3,29389.0
2016-02-19 10:00:00,29.28,29.49,29.18,29.38,25450.0,29.28,29.49,29.18,29.38,25450.0
2016-02-19 10:30:00,29.37,29.67,29.37,29.63,32861.0,29.37,29.67,29.37,29.63,32861.0
2016-02-19 11:00:00,29.62,29.75,29.58,29.75,40117.0,29.62,29.75,29.58,29.75,40117.0
2016-02-19 11:30:00,29.76,29.81,29.59,29.6,32678.0,29.76,29.81,29.59,29.6,32678.0
2016-02-19 12:00:00,29.61,29.68,29.57,29.66,21918.0,29.61,29.68,29.57,29.66,21918.0
2016-02-19 12:30:00,29.66,29.76,29.65,29.72,16795.0,29.66,29.76,29.65,29.72,16795.0
2016-02-19 13:00:00,29.72,29.83,29.65,29.83,21100.0,29.72,29.83,29.65,29.83,21100.0
2016-02-19 13:30:00,29.83,29.87,29.8,29.84,20791.0,29.83,29.87,29.8,29.84,20791.0
2016-02-19 14:00:00,29.84,29.87,29.79,29.81,26580.0,29.84,29.87,29.79,29.81,26580.0
2016-02-19 14:30:00,29.81,29.88,29.81,29.85,43085.0,29.81,29.88,29.81,29.85,43085.0
2016-02-19 15:00:00,29.85,30.05,29.83,30.04,62430.0,29.85,30.05,29.83,30.04,62430.0
2016-02-19 15:30:00,30.03,30.11,30.0,30.11,165854.0,30.03,30.11,30.0,30.11,165854.0
2016-02-22 09:30:00,30.31,30.54,30.31,30.36,38630.0,30.31,30.54,30.31,30.36,38630.0
2016-02-22 10:00:00,30.37,30.4,30.08,30.23,27866.0,30.37,30.4,30.08,30.23,27866.0
2016-02-22 10:30:00,30.2,30.3,30.11,30.12,23956.0,30.2,30.3,30.11,30.12,23956.0
2016-02-22 11:00:00,30.13,30.38,30.12,30.37,22033.0,30.13,30.38,30.12,30.37,22033.0
2016-02-22 11:30:00,30.36,30.37,30.23,30.29,17710.0,30.36,30.37,30.23,30.29,17710.0
2016-02-22 12:00:00,30.31,30.38,30.26,30.38,21316.0,30.31,30.38,30.26,30.38,21316.0
2016-02-22 12:30:00,30.38,30.46,30.33,30.36,21941.0,30.38,30.46,30.33,30.36,21941.0
2016-02-22 13:00:00,30.36,30.37,30.25,30.26,17012.0,30.36,30.37,30.25,30.26,17012.0
2016-02-22 13:30:00,30.25,30.38,30.25,30.36,21391.0,30.25,30.38,30.25,30.36,21391.0
2016-02-22 14:00:00,30.35,30.37,30.3,30.31,14237.0,30.35,30.37,30.3,30.31,14237.0
2016-02-22 14:30:00,30.31,30.43,30.3,30.4,27678.0,30.31,30.43,30.3,30.4,27678.0
2016-02-22 15:00:00,30.41,30.49,30.34,30.47,32474.0,30.41,30.49,30.34,30.47,32474.0
2016-02-22 15:30:00,30.47,30.58,30.47,30.57,99481.0,30.47,30.58,30.47,30.57,99481.0
2016-02-23 09:30:00,30.51,30.51,30.05,30.18,35353.0,30.51,30.51,30.05,30.18,35353.0
2016-02-23 10:00:00,30.18,30.23,29.95,30.09,50482.0,30.18,30.23,29.95,30.09,50482.0
2016-02-23 10:30:00,30.09,30.17,30.06,30.09,22310.0,30.09,30.17,30.06,30.09,22310.0
2016-02-23 11:00:00,30.08,30.08,29.97,30.04,22500.0,30.08,30.08,29.97,30.04,22500.0
2016-02-23 11:30:00,30.05,30.21,30.02,30.13,17436.0,30.05,30.21,30.02,30.13,17436.0
2016-02-23 12:00:00,30.13,30.26,30.12,30.24,21463.0,30.13,30.26,30.12,30.24,21463.0
2016-02-23 12:30:00,30.24,30.36,30.24,30.36,17987.0,30.24,30.36,30.24,30.36,17987.0
2016-02-23 13:00:00,30.35,30.35,30.22,30.24,12910.0,30.35,30.35,30.22,30.24,12910.0
2016-02-23 13:30:00,30.24,30.24,30.09,30.13,11600.0,30.24,30.24,30.09,30.13,11600.0
2016-02-23 14:00:00,30.13,30.14,30.03,30.11,42168.0,30.13,30.14,30.03,30.11,42168.0
2016-02-23 14:30:00,30.12,30.13,29.99,30.0,14029.0,30.12,30.13,29.99,30.0,14029.0
2016-02-23 15:00:00,30.01,30.04,29.98,30.01,43801.0,30.01,30.04,29.98,30.01,43801.0
2016-02-23 15:30:00,30.01,30.05,29.98,30.02,115586.0,30.01,30.05,29.98,30.02,115586.0
2016-02-24 09:30:00,29.72,29.78,29.55,29.63,30799.0,29.72,29.78,29.55,29.63,30799.0
2016-02-24 10:00:00,29.59,29.67,29.57,29.66,26933.0,29.59,29.67,29.57,29.66,26933.0
2016-02-24 10:30:00,29.66,29.67,29.52,29.61,42165.0,29.66,29.67,29.52,29.61,42165.0
2016-02-24 11:00:00,29.61,29.62,29.52,29.57,31590.0,29.61,29.62,29.52,29.57,31590.0
2016-02-24 11:30:00,29.57,29.82,29.54,29.82,9851.0,29.57,29.82,29.54,29.82,9851.0
2016-02-24 12:00:00,29.84,29.96,29.82,29.86,13950.0,29.84,29.96,29.82,29.86,13950.0
2016-02-24 12:30:00,29.86,29.86,29.71,29.79,10747.0,29.86,29.86,29.71,29.79,10747.0
2016-02-24 13:00:00,29.8,29.95,29.8,29.87,13398.0,29.8,29.95,29.8,29.87,13398.0
2016-02-24 13:30:00,29.89,30.06,29.84,30.05,58901.0,29.89,30.06,29.84,30.05,58901.0
2016-02-24 14:00:00,30.03,30.19,29.98,30.16,24967.0,30.03,30.19,29.98,30.16,24967.0
2016-02-24 14:30:00,30.16,30.22,30.04,30.04,26568.0,30.16,30.22,30.04,30.04,26568.0
2016-02-24 15:00:00,30.05,30.14,30.05,30.12,57399.0,30.05,30.14,30.05,30.12,57399.0
2016-02-24 15:30:00,30.13,30.51,30.12,30.45,256432.0,30.13,30.51,30.12,30.45,256432.0
2016-02-25 09:30:00,30.79,31.28,30.54,30.82,73498.0,30.79,31.28,30.54,30.82,73498.0
2016-02-25 10:00:00,30.82,30.86,30.62,30.86,78697.0,30.82,30.86,30.62,30.86,78697.0
2016-02-25 10:30:00,30.85,31.1,30.79,30.87,75411.0,30.85,31.1,30.79,30.87,75411.0
2016-02-25 11:00:00,30.87,30.99,30.87,30.92,61531.0,30.87,30.99,30.87,30.92,61531.0
2016-02-25 11:30:00,30.92,30.97,30.71,30.71,43031.0,30.92,30.97,30.71,30.71,43031.0
2016-02-25 12:00:00,30.7,30.73,30.64,30.69,17675.0,30.7,30.73,30.64,30.69,17675.0
2016-02-25 12:30:00,30.69,30.69,30.63,30.66,24811.0,30.69,30.69,30.63,30.66,24811.0
2016-02-25 13:00:00,30.67,30.73,30.61,30.73,31821.0,30.67,30.73,30.61,30.73,31821.0
2016-02-25 13:30:00,30.72,30.82,30.71,30.8,35261.0,30.72,30.82,30.71,30.8,35261.0
2016-02-25 14:00:00,30.79,30.79,30.74,30.77,22748.0,30.79,30.79,30.74,30.77,22748.0
2016-02-25 14:30:00,30.77,30.77,30.63,30.63,22073.0,30.77,30.77,30.63,30.63,22073.0
2016-02-25 15:00:00,30.62,30.69,30.58,30.61,61358.0,30.62,30.69,30.58,30.61,61358.0
2016-02-25 15:30:00,30.61,30.81,30.6,30.81,74824.0,30.61,30.81,30.6,30.81,74824.0
2016-02-26 09:30:00,30.89,31.0,30.76,30.82,26187.0,30.89,31.0,30.76,30.82,26187.0
2016-02-26 10:00:00,30.84,31.05,30.77,30.95,28381.0,30.84,31.05,30.77,30.95,28381.0
2016-02-26 10:30:00,30.96,31.15,30.96,31.1,31076.0,30.96,31.15,30.96,31.1,31076.0
2016-02-26 11:00:00,31.11,31.15,30.95,30.95,21691.0,31.11,31.15,30.95,30.95,21691.0
2016-02-26 11:30:00,30.95,31.1,30.88,31.07,20198.0,30.95,31.1,30.88,31.07,20198.0
2016-02-26 12:00:00,31.07,31.09,30.98,31.08,19390.0,31.07,31.09,30.98,31.08,19390.0
2016-02-26 12:30:00,31.09,31.28,31.08,31.27,36900.0,31.09,31.28,31.08,31.27,36900.0
2016-02-26 13:00:00,31.27,31.29,31.22,31.25,13271.0,31.27,31.29,31.22,31.25,13271.0
2016-02-26 13:30:00,31.26,31.26,31.11,31.13,18760.0,31.26,31.26,31.11,31.13,18760.0
2016-02-26 14:00:00,31.13,31.24,31.06,31.24,25424.0,31.13,31.24,31.06,31.24,25424.0
2016-02-26 14:30:00,31.24,31.27,31.17,31.22,43078.0,31.24,31.27,31.17,31.22,43078.0
2016-02-26 15:00:00,31.21,31.36,31.21,31.24,42739.0,31.21,31.36,31.21,31.24,42739.0
2016-02-26 15:30:00,31.24,31.3,31.23,31.24,77329.0,31.24,31.3,31.23,31.24,77329.0
2016-02-29 09:30:00,31.19,31.36,30.53,31.22,25845.0,31.19,31.36,30.53,31.22,25845.0
2016-02-29 10:00:00,31.22,31.42,31.18,31.29,54245.0,31.22,31.42,31.18,31.29,54245.0
2016-02-29 10:30:00,31.31,31.47,31.31,31.39,24216.0,31.31,31.47,31.31,31.39,24216.0
2016-02-29 11:00:00,31.41,31.46,31.26,31.28,47318.0,31.41,31.46,31.26,31.28,47318.0
2016-02-29 11:30:00,31.27,31.32,31.06,31.06,47579.0,31.27,31.32,31.06,31.06,47579.0
2016-02-29 12:00:00,31.06,31.16,31.06,31.12,23805.0,31.06,31.16,31.06,31.12,23805.0
2016-02-29 12:30:00,31.12,31.12,30.98,31.09,34864.0,31.12,31.12,30.98,31.09,34864.0
2016-02-29 13:00:00,31.09,31.14,31.02,31.09,14009.0,31.09,31.14,31.02,31.09,14009.0
2016-02-29 13:30:00,31.08,31.09,30.96,31.04,12082.0,31.08,31.09,30.96,31.04,12082.0
2016-02-29 14:00:00,31.04,31.04,30.9,30.98,17577.0,31.04,31.04,30.9,30.98,17577.0
2016-02-29 14:30:00,30.97,31.05,30.88,30.88,19098.0,30.97,31.05,30.88,30.88,19098.0
2016-02-29 15:00:00,30.88,31.02,30.84,31.01,38059.0,30.88,31.02,30.84,31.01,38059.0
2016-02-29 15:30:00,31.0,31.03,30.9,30.9,70626.0,31.0,31.03,30.9,30.9,70626.0
2016-03-01 09:30:00,31.17,31.48,31.0,31.09,18662.0,31.17,31.48,31.0,31.09,18662.0
2016-03-01 10:00:00,31.13,31.4,31.12,31.4,16219.0,31.13,31.4,31.12,31.4,16219.0
2016-03-01 10:30:00,31.39,31.49,31.37,31.44,24500.0,31.39,31.49,31.37,31.44,24500.0
2016-03-01 11:00:00,31.45,31.65,31.43,31.64,18850.0,31.45,31.65,31.43,31.64,18850.0
2016-03-01 11:30:00,31.64,31.74,31.58,31.74,56479.0,31.64,31.74,31.58,31.74,56479.0
2016-03-01 12:00:00,31.74,31.82,31.72,31.81,18484.0,31.74,31.82,31.72,31.81,18484.0
2016-03-01 12:30:00,31.81,31.82,31.64,31.65,13359.0,31.81,31.82,31.64,31.65,13359.0
2016-03-01 13:00:00,31.63,31.64,31.59,31.62,21865.0,31.63,31.64,31.59,31.62,21865.0
2016-03-01 13:30:00,31.61,31.7,31.61,31.69,14086.0,31.61,31.7,31.61,31.69,14086.0
2016-03-01 14:00:00,31.69,31.74,31.64,31.68,13764.0,31.69,31.74,31.64,31.68,13764.0
2016-03-01 14:30:00,31.68,31.79,31.67,31.79,22606.0,31.68,31.79,31.67,31.79,22606.0
2016-03-01 15:00:00,31.79,31.86,31.78,31.83,27083.0,31.79,31.86,31.78,31.83,27083.0
2016-03-01 15:30:00,31.84,32.0,31.83,31.99,95412.0,31.84,32.0,31.83,31.99,95412.0
2016-03-02 09:30:00,31.87,32.16,31.61,31.98,17343.0,31.87,32.16,31.61,31.98,17343.0
2016-03-02 10:00:00,32.0,32.01,31.8,32.01,13200.0,32.0,32.01,31.8,32.01,13200.0
2016-03-02 10:30:00,31.91,32.12,31.83,32.12,27205.0,31.91,32.12,31.83,32.12,27205.0
2016-03-02 11:00:00,32.11,32.12,31.84,31.89,27030.0,32.11,32.12,31.84,31.89,27030.0
2016-03-02 11:30:00,31.92,31.93,31.79,31.79,14036.0,31.92,31.93,31.79,31.79,14036.0
2016-03-02 12:00:00,31.8,31.9,31.74,31.8,8407.0,31.8,31.9,31.74,31.8,8407.0
2016-03-02 12:30:00,31.79,31.81,31.73,31.8,33570.0,31.79,31.81,31.73,31.8,33570.0
2016-03-02 13:00:00,31.79,31.93,31.76,31.93,7079.0,31.79,31.93,31.76,31.93,7079.0
2016-03-02 13:30:00,31.89,31.94,31.84,31.84,5762.0,31.89,31.94,31.84,31.84,5762.0
2016-03-02 14:00:00,31.87,31.94,31.85,31.92,6049.0,31.87,31.94,31.85,31.92,6049.0
2016-03-02 14:30:00,31.93,32.0,31.92,31.96,9582.0,31.93,32.0,31.92,31.96,9582.0
2016-03-02 15:00:00,31.94,32.06,31.92,32.04,11659.0,31.94,32.06,31.92,32.04,11659.0
2016-03-02 15:30:00,32.03,32.13,31.98,32.13,36568.0,32.03,32.13,31.98,32.13,36568.0
2016-03-03 09:30:00,32.01,32.19,31.97,32.0,12003.0,32.01,32.19,31.97,32.0,12003.0
2016-03-03 10:00:00,32.0,32.01,31.8,31.85,11506.0,32.0,32.01,31.8,31.85,11506.0
2016-03-03 10:30:00,31.86,31.86,31.68,31.8,31398.0,31.86,31.86,31.68,31.8,31398.0
2016-03-03 11:00:00,31.82,31.87,31.68,31.68,16771.0,31.82,31.87,31.68,31.68,16771.0
2016-03-03 11:30:00,31.68,31.69,31.59,31.68,18592.0,31.68,31.69,31.59,31.68,18592.0
2016-03-03 12:00:00,31.7,31.85,31.67,31.75,20496.0,31.7,31.85,31.67,31.75,20496.0
2016-03-03 12:30:00,31.73,31.78,31.71,31.74,7536.0,31.73,31.78,31.71,31.74,7536.0
2016-03-03 13:00:00,31.75,31.9,31.75,31.84,9500.0,31.75,31.9,31.75,31.84,9500.0
2016-03-03 13:30:00,31.85,31.97,31.85,31.97,10850.0,31.85,31.97,31.85,31.97,10850.0
2016-03-03 14:00:00,31.98,32.1,31.97,32.05,15300.0,31.98,32.1,31.97,32.05,15300.0
2016-03-03 14:30:00,32.01,32.02,31.96,31.98,13800.0,32.01,32.02,31.96,31.98,13800.0
2016-03-03 15:00:00,31.97,32.04,31.96,31.98,13800.0,31.97,32.04,31.96,31.98,13800.0
2016-03-03 15:30:00,31.98,32.22,31.98,32.21,93238.0,31.98,32.22,31.98,32.21,93238.0
2016-03-04 09:30:00,32.25,32.3,31.89,31.89,21042.0,32.25,32.3,31.89,31.89,21042.0
2016-03-04 10:00:00,31.89,32.11,31.87,32.09,22273.0,31.89,32.11,31.87,32.09,22273.0
2016-03-04 10:30:00,32.1,32.38,32.07,32.31,24152.0,32.1,32.38,32.07,32.31,24152.0
2016-03-04 11:00:00,32.32,32.45,32.29,32.45,28593.0,32.32,32.45,32.29,32.45,28593.0
2016-03-04 11:30:00,32.43,32.48,32.35,32.37,23171.0,32.43,32.48,32.35,32.37,23171.0
2016-03-04 12:00:00,32.37,32.39,32.34,32.35,16959.0,32.37,32.39,32.34,32.35,16959.0
2016-03-04 12:30:00,32.35,32.41,32.35,32.38,15355.0,32.35,32.41,32.35,32.38,15355.0
2016-03-04 13:00:00,32.37,32.37,32.22,32.23,73324.0,32.37,32.37,32.22,32.23,73324.0
2016-03-04 13:30:00,32.23,32.34,32.14,32.31,29063.0,32.23,32.34,32.14,32.31,29063.0
2016-03-04 14:00:00,32.31,32.32,32.18,32.22,54495.0,32.31,32.32,32.18,32.22,54495.0
2016-03-04 14:30:00,32.22,32.26,32.12,32.17,60094.0,32.22,32.26,32.12,32.17,60094.0
2016-03-04 15:00:00,32.16,32.24,32.12,32.24,46109.0,32.16,32.24,32.12,32.24,46109.0
2016-03-04 15:30:00,32.25,32.32,32.13,32.15,156665.0,32.25,32.32,32.13,32.15,156665.0
2016-03-07 09:30:00,32.02,32.14,30.15,31.74,65058.0,32.02,32.14,30.15,31.74,65058.0
2016-03-07 10:00:00,31.74,31.93,31.7,31.76,55316.0,31.74,31.93,31.7,31.76,55316.0
2016-03-07 10:30:00,31.77,31.86,31.74,31.75,40609.0,31.77,31.86,31.74,31.75,40609.0
2016-03-07 11:00:00,31.76,31.83,31.68,31.75,33927.0,31.76,31.83,31.68,31.75,33927.0
2016-03-07 11:30:00,31.76,31.82,31.76,31.79,40603.0,31.76,31.82,31.76,31.79,40603.0
2016-03-07 12:00:00,31.78,31.81,31.76,31.8,68112.0,31.78,31.81,31.76,31.8,68112.0
2016-03-07 12:30:00,31.79,31.81,31.75,31.78,16404.0,31.79,31.81,31.75,31.78,16404.0
2016-03-07 13:00:00,31.8,31.81,31.76,31.8,32689.0,31.8,31.81,31.76,31.8,32689.0
2016-03-07 13:30:00,31.8,31.8,31.69,31.71,30381.0,31.8,31.8,31.69,31.71,30381.0
2016-03-07 14:00:00,31.7,31.72,31.62,31.62,18748.0,31.7,31.72,31.62,31.62,18748.0
2016-03-07 14:30:00,31.62,31.7,31.59,31.7,22119.0,31.62,31.7,31.59,31.7,22119.0
2016-03-07 15:00:00,31.7,31.91,31.67,31.91,104300.0,31.7,31.91,31.67,31.91,104300.0
2016-03-07 15:30:00,31.91,32.04,31.83,31.89,85880.0,31.91,32.04,31.83,31.89,85880.0
2016-03-08 09:30:00,31.71,31.79,31.43,31.61,14501.0,31.71,31.79,31.43,31.61,14501.0
2016-03-08 10:00:00,31.6,31.63,31.35,31.39,41884.0,31.6,31.63,31.35,31.39,41884.0
2016-03-08 10:30:00,31.38,31.44,31.29,31.33,14357.0,31.38,31.44,31.29,31.33,14357.0
2016-03-08 11:00:00,31.34,31.49,31.31,31.37,23581.0,31.34,31.49,31.31,31.37,23581.0
2016-03-08 11:30:00,31.37,31.45,31.31,31.41,11507.0,31.37,31.45,31.31,31.41,11507.0
2016-03-08 12:00:00,31.42,31.62,31.42,31.62,7553.0,31.42,31.62,31.42,31.62,7553.0
2016-03-08 12:30:00,31.62,31.68,31.59,31.67,5333.0,31.62,31.68,31.59,31.67,5333.0
2016-03-08 13:00:00,31.67,31.74,31.66,31.74,6520.0,31.67,31.74,31.66,31.74,6520.0
2016-03-08 13:30:00,31.74,31.89,31.74,31.8,9756.0,31.74,31.89,31.74,31.8,9756.0
2016-03-08 14:00:00,31.78,31.81,31.68,31.69,13703.0,31.78,31.81,31.68,31.69,13703.0
2016-03-08 14:30:00,31.69,31.72,31.58,31.63,14413.0,31.69,31.72,31.58,31.63,14413.0
2016-03-08 15:00:00,31.61,31.62,31.51,31.55,27218.0,31.61,31.62,31.51,31.55,27218.0
2016-03-08 15:30:00,31.55,31.6,31.44,31.51,56544.0,31.55,31.6,31.44,31.51,56544.0
2016-03-09 09:30:00,31.62,31.63,31.07,31.62,19799.0,31.62,31.63,31.07,31.62,19799.0
2016-03-09 10:00:00,31.66,31.72,31.55,31.65,19817.0,31.66,31.72,31.55,31.65,19817.0
2016-03-09 10:30:00,31.65,31.77,31.47,31.52,16846.0,31.65,31.77,31.47,31.52,16846.0
2016-03-09 11:00:00,31.53,31.68,31.53,31.66,65302.0,31.53,31.68,31.53,31.66,65302.0
2016-03-09 11:30:00,31.66,31.75,31.66,31.75,10620.0,31.66,31.75,31.66,31.75,10620.0
2016-03-09 12:00:00,31.76,31.76,31.7,31.7,13328.0,31.76,31.76,31.7,31.7,13328.0
2016-03-09 12:30:00,31.71,31.77,31.67,31.67,9160.0,31.71,31.77,31.67,31.67,9160.0
2016-03-09 13:00:00,31.67,31.67,31.47,31.53,12842.0,31.67,31.67,31.47,31.53,12842.0
2016-03-09 13:30:00,31.55,31.62,31.53,31.59,11100.0,31.55,31.62,31.53,31.59,11100.0
2016-03-09 14:00:00,31.58,31.62,31.55,31.59,14447.0,31.58,31.62,31.55,31.59,14447.0
2016-03-09 14:30:00,31.59,31.67,31.55,31.66,8313.0,31.59,31.67,31.55,31.66,8313.0
2016-03-09 15:00:00,31.67,31.67,31.52,31.54,10782.0,31.67,31.67,31.52,31.54,10782.0
2016-03-09 15:30:00,31.55,31.56,31.43,31.56,79142.0,31.55,31.56,31.43,31.56,79142.0
2016-03-10 09:30:00,31.78,31.99,31.57,31.69,41081.0,31.78,31.99,31.57,31.69,41081.0
2016-03-10 10:00:00,31.69,31.75,31.61,31.61,14029.0,31.69,31.75,31.61,31.61,14029.0
2016-03-10 10:30:00,31.59,31.59,31.15,31.15,15115.0,31.59,31.59,31.15,31.15,15115.0
2016-03-10 11:00:00,31.18,31.22,30.95,31.03,30802.0,31.18,31.22,30.95,31.03,30802.0
2016-03-10 11:30:00,31.03,31.21,30.96,31.12,11937.0,31.03,31.21,30.96,31.12,11937.0
2016-03-10 12:00:00,31.12,31.21,31.1,31.11,10452.0,31.12,31.21,31.1,31.11,10452.0
2016-03-10 12:30:00,31.1,31.11,30.81,30.88,26553.0,31.1,31.11,30.81,30.88,26553.0
2016-03-10 13:00:00,30.87,31.0,30.82,31.0,12504.0,30.87,31.0,30.82,31.0,12504.0
2016-03-10 13:30:00,30.99,31.04,30.94,30.96,8948.0,30.99,31.04,30.94,30.96,8948.0
2016-03-10 14:00:00,30.97,31.03,30.89,31.02,7400.0,30.97,31.03,30.89,31.02,7400.0
2016-03-10 14:30:00,31.03,31.16,30.99,31.1,26589.0,31.03,31.16,30.99,31.1,26589.0
2016-03-10 15:00:00,31.1,31.2,31.02,31.19,29335.0,31.1,31.2,31.02,31.19,29335.0
2016-03-10 15:30:00,31.2,31.21,31.11,31.21,69380.0,31.2,31.21,31.11,31.21,69380.0
2016-03-11 09:30:00,31.42,31.54,31.35,31.38,22577.0,31.42,31.54,31.35,31.38,22577.0
2016-03-11 10:00:00,31.36,31.43,31.34,31.43,20885.0,31.36,31.43,31.34,31.43,20885.0
2016-03-11 10:30:00,31.44,31.65,31.44,31.62,13600.0,31.44,31.65,31.44,31.62,13600.0
2016-03-11 11:00:00,31.61,31.67,31.5,31.67,9649.0,31.61,31.67,31.5,31.67,9649.0
2016-03-11 11:30:00,31.67,31.67,31.57,31.57,9446.0,31.67,31.67,31.57,31.57,9446.0
2016-03-11 12:00:00,31.56,31.62,31.52,31.6,6600.0,31.56,31.62,31.52,31.6,6600.0
2016-03-11 12:30:00,31.6,31.62,31.57,31.59,16900.0,31.6,31.62,31.57,31.59,16900.0
2016-03-11 13:00:00,31.6,31.6,31.48,31.51,11075.0,31.6,31.6,31.48,31.51,11075.0
2016-03-11 13:30:00,31.5,31.55,31.45,31.54,7320.0,31.5,31.55,31.45,31.54,7320.0
2016-03-11 14:00:00,31.55,31.6,31.54,31.55,10852.0,31.55,31.6,31.54,31.55,10852.0
2016-03-11 14:30:00,31.55,31.58,31.51,31.52,8240.0,31.55,31.58,31.51,31.52,8240.0
2016-03-11 15:00:00,31.53,31.64,31.52,31.59,21703.0,31.53,31.64,31.52,31.59,21703.0
2016-03-11 15:30:00,31.59,31.59,31.5,31.52,72240.0,31.59,31.59,31.5,31.52,72240.0
2016-03-14 09:30:00,31.44,31.67,31.36,31.36,12025.0,31.44,31.67,31.36,31.36,12025.0
2016-03-14 10:00:00,31.36,31.5,31.35,31.5,15962.0,31.36,31.5,31.35,31.5,15962.0
2016-03-14 10:30:00,31.5,31.56,31.42,31.44,13517.0,31.5,31.56,31.42,31.44,13517.0
2016-03-14 11:00:00,31.42,31.49,31.33,31.42,23575.0,31.42,31.49,31.33,31.42,23575.0
2016-03-14 11:30:00,31.41,31.47,31.4,31.44,12272.0,31.41,31.47,31.4,31.44,12272.0
2016-03-14 12:00:00,31.43,31.54,31.41,31.54,8696.0,31.43,31.54,31.41,31.54,8696.0
2016-03-14 12:30:00,31.52,31.66,31.52,31.66,9655.0,31.52,31.66,31.52,31.66,9655.0
2016-03-14 13:00:00,31.67,31.77,31.64,31.75,10568.0,31.67,31.77,31.64,31.75,10568.0
2016-03-14 13:30:00,31.73,31.74,31.68,31.69,5600.0,31.73,31.74,31.68,31.69,5600.0
2016-03-14 14:00:00,31.7,31.7,31.59,31.66,9414.0,31.7,31.7,31.59,31.66,9414.0
2016-03-14 14:30:00,31.63,31.73,31.63,31.68,8533.0,31.63,31.73,31.63,31.68,8533.0
2016-03-14 15:00:00,31.71,31.8,31.68,31.8,17061.0,31.71,31.8,31.68,31.8,17061.0
2016-03-14 15:30:00,31.79,31.83,31.68,31.7,66658.0,31.79,31.83,31.68,31.7,66658.0
2016-03-15 09:30:00,31.56,31.77,31.49,31.73,33180.0,31.56,31.77,31.49,31.73,33180.0
2016-03-15 10:00:00,31.74,31.82,31.61,31.82,26374.0,31.74,31.82,31.61,31.82,26374.0
2016-03-15 10:30:00,31.83,31.88,31.58,31.64,38546.0,31.83,31.88,31.58,31.64,38546.0
2016-03-15 11:00:00,31.64,31.75,31.63,31.68,27814.0,31.64,31.75,31.63,31.68,27814.0
2016-03-15 11:30:00,31.68,31.69,31.56,31.58,27205.0,31.68,31.69,31.56,31.58,27205.0
2016-03-15 12:00:00,31.57,31.59,31.46,31.53,22749.0,31.57,31.59,31.46,31.53,22749.0
2016-03-15 12:30:00,31.52,31.61,31.52,31.59,18155.0,31.52,31.61,31.52,31.59,18155.0
2016-03-15 13:00:00,31.59,31.73,31.57,31.71,16600.0,31.59,31.73,31.57,31.71,16600.0
2016-03-15 13:30:00,31.72,31.74,31.61,31.67,18495.0,31.72,31.74,31.61,31.67,18495.0
2016-03-15 14:00:00,31.68,31.72,31.58,31.68,19535.0,31.68,31.72,31.58,31.68,19535.0
2016-03-15 14:30:00,31.67,31.67,31.58,31.62,16809.0,31.67,31.67,31.58,31.62,16809.0
2016-03-15 15:00:00,31.61,31.72,31.58,31.69,23366.0,31.61,31.72,31.58,31.69,23366.0
2016-03-15 15:30:00,31.68,31.68,31.56,31.57,82595.0,31.68,31.68,31.56,31.57,82595.0
2016-03-16 09:30:00,31.53,31.81,31.43,31.7,13559.0,31.53,31.81,31.43,31.7,13559.0
2016-03-16 10:00:00,31.71,31.74,31.64,31.65,8513.0,31.71,31.74,31.64,31.65,8513.0
2016-03-16 10:30:00,31.63,31.7,31.52,31.53,20500.0,31.63,31.7,31.52,31.53,20500.0
2016-03-16 11:00:00,31.55,31.64,31.55,31.59,11796.0,31.55,31.64,31.55,31.59,11796.0
2016-03-16 11:30:00,31.59,31.61,31.48,31.49,5517.0,31.59,31.61,31.48,31.49,5517.0
2016-03-16 12:00:00,31.49,31.56,31.47,31.48,15818.0,31.49,31.56,31.47,31.48,15818.0
2016-03-16 12:30:00,31.47,31.49,31.35,31.4,7561.0,31.47,31.49,31.35,31.4,7561.0
2016-03-16 13:00:00,31.41,31.48,31.36,31.46,5100.0,31.41,31.48,31.36,31.46,5100.0
2016-03-16 13:30:00,31.43,31.54,31.38,31.45,7735.0,31.43,31.54,31.38,31.45,7735.0
2016-03-16 14:00:00,31.46,31.71,31.46,31.71,16826.0,31.46,31.71,31.46,31.71,16826.0
2016-03-16 14:30:00,31.74,31.84,31.65,31.65,19720.0,31.74,31.84,31.65,31.65,19720.0
2016-03-16 15:00:00,31.64,31.81,31.64,31.77,19862.0,31.64,31.81,31.64,31.77,19862.0
2016-03-16 15:30:00,31.75,31.86,31.75,31.85,67745.0,31.75,31.86,31.75,31.85,67745.0
2016-03-17 09:30:00,31.85,31.9,31.58,31.61,15932.0,31.85,31.9,31.58,31.61,15932.0
2016-03-17 10:00:00,31.61,31.75,31.58,31.73,10601.0,31.61,31.75,31.58,31.73,10601.0
2016-03-17 10:30:00,31.73,31.91,31.7,31.91,12365.0,31.73,31.91,31.7,31.91,12365.0
2016-03-17 11:00:00,31.86,31.93,31.8,31.86,13042.0,31.86,31.93,31.8,31.86,13042.0
2016-03-17 11:30:00,31.86,31.91,31.84,31.86,11300.0,31.86,31.91,31.84,31.86,11300.0
2016-03-17 12:00:00,31.89,32.06,31.87,32.06,11500.0,31.89,32.06,31.87,32.06,11500.0
2016-03-17 12:30:00,32.06,32.13,32.04,32.11,9778.0,32.06,32.13,32.04,32.11,9778.0
2016-03-17 13:00:00,32.14,32.15,32.04,32.08,8350.0,32.14,32.15,32.04,32.08,8350.0
2016-03-17 13:30:00,32.05,32.17,32.05,32.15,7953.0,32.05,32.17,32.05,32.15,7953.0
2016-03-17 14:00:00,32.16,32.24,32.15,32.15,8200.0,32.16,32.24,32.15,32.15,8200.0
2016-03-17 14:30:00,32.15,32.18,32.11,32.16,18357.0,32.15,32.18,32.11,32.16,18357.0
2016-03-17 15:00:00,32.16,32.32,32.16,32.31,23918.0,32.16,32.32,32.16,32.31,23918.0
2016-03-17 15:30:00,32.31,32.43,32.31,32.32,123980.0,32.31,32.43,32.31,32.32,123980.0
2016-03-18 09:30:00,32.08,32.8,30.76,32.47,186874.0,32.08,32.8,30.76,32.47,186874.0
2016-03-18 10:00:00,32.49,32.64,32.42,32.52,16700.0,32.49,32.64,32.42,32.52,16700.0
2016-03-18 10:30:00,32.52,32.65,32.52,32.61,20000.0,32.52,32.65,32.52,32.61,20000.0
2016-03-18 11:00:00,32.61,32.63,32.5,32.52,11547.0,32.61,32.63,32.5,32.52,11547.0
2016-03-18 11:30:00,32.52,32.69,32.52,32.62,27424.0,32.52,32.69,32.52,32.62,27424.0
2016-03-18 12:00:00,32.63,32.81,32.63,32.81,19900.0,32.63,32.81,32.63,32.81,19900.0
2016-03-18 12:30:00,32.8,32.91,32.77,32.9,25237.0,32.8,32.91,32.77,32.9,25237.0
2016-03-18 13:00:00,32.89,32.9,32.72,32.76,20418.0,32.89,32.9,32.72,32.76,20418.0
2016-03-18 13:30:00,32.76,32.85,32.7,32.84,21680.0,32.76,32.85,32.7,32.84,21680.0
2016-03-18 14:00:00,32.84,32.88,32.78,32.86,24803.0,32.84,32.88,32.78,32.86,24803.0
2016-03-18 14:30:00,32.86,32.88,32.79,32.82,26575.0,32.86,32.88,32.79,32.82,26575.0
2016-03-18 15:00:00,32.81,32.96,32.8,32.88,29491.0,32.81,32.96,32.8,32.88,29491.0
2016-03-18 15:30:00,32.88,33.0,32.82,32.83,148357.0,32.88,33.0,32.82,32.83,148357.0
2016-03-21 09:30:00,32.63,32.69,32.35,32.44,24152.0,32.63,32.69,32.35,32.44,24152.0
2016-03-21 10:00:00,32.38,32.4,32.15,32.26,22163.0,32.38,32.4,32.15,32.26,22163.0
2016-03-21 10:30:00,32.26,32.29,32.02,32.04,12429.0,32.26,32.29,32.02,32.04,12429.0
2016-03-21 11:00:00,32.01,32.28,32.01,32.27,13334.0,32.01,32.28,32.01,32.27,13334.0
2016-03-21 11:30:00,32.29,32.62,32.29,32.58,35809.0,32.29,32.62,32.29,32.58,35809.0
2016-03-21 12:00:00,32.55,32.55,32.25,32.26,13626.0,32.55,32.55,32.25,32.26,13626.0
2016-03-21 12:30:00,32.26,32.33,32.25,32.33,10092.0,32.26,32.33,32.25,32.33,10092.0
2016-03-21 13:00:00,32.32,32.38,32.28,32.38,8444.0,32.32,32.38,32.28,32.38,8444.0
2016-03-21 13:30:00,32.37,32.37,32.3,32.36,10462.0,32.37,32.37,32.3,32.36,10462.0
2016-03-21 14:00:00,32.34,32.37,32.27,32.37,10663.0,32.34,32.37,32.27,32.37,10663.0
2016-03-21 14:30:00,32.36,32.4,32.35,32.35,14837.0,32.36,32.4,32.35,32.35,14837.0
2016-03-21 15:00:00,32.34,32.37,32.29,32.34,27970.0,32.34,32.37,32.29,32.34,27970.0
2016-03-21 15:30:00,32.34,32.36,32.28,32.28,56928.0,32.34,32.36,32.28,32.28,56928.0
2016-03-22 09:30:00,32.18,32.55,32.15,32.26,16214.0,32.18,32.55,32.15,32.26,16214.0
2016-03-22 10:00:00,32.28,32.45,32.19,32.35,16549.0,32.28,32.45,32.19,32.35,16549.0
2016-03-22 10:30:00,32.36,32.5,32.34,32.49,14987.0,32.36,32.5,32.34,32.49,14987.0
2016-03-22 11:00:00,32.5,32.56,32.48,32.54,7101.0,32.5,32.56,32.48,32.54,7101.0
2016-03-22 11:30:00,32.54,32.59,32.53,32.55,19600.0,32.54,32.59,32.53,32.55,19600.0
2016-03-22 12:00:00,32.55,32.6,32.53,32.59,7420.0,32.55,32.6,32.53,32.59,7420.0
2016-03-22 12:30:00,32.58,32.68,32.58,32.65,6536.0,32.58,32.68,32.58,32.65,6536.0
2016-03-22 13:00:00,32.62,32.62,32.55,32.57,6135.0,32.62,32.62,32.55,32.57,6135.0
2016-03-22 13:30:00,32.55,32.59,32.53,32.53,7877.0,32.55,32.59,32.53,32.53,7877.0
2016-03-22 14:00:00,32.52,32.53,32.45,32.5,15530.0,32.52,32.53,32.45,32.5,15530.0
2016-03-22 14:30:00,32.51,32.53,32.37,32.38,13142.0,32.51,32.53,32.37,32.38,13142.0
2016-03-22 15:00:00,32.37,32.45,32.34,32.42,12364.0,32.37,32.45,32.34,32.42,12364.0
2016-03-22 15:30:00,32.42,32.53,32.39,32.43,64603.0,32.42,32.53,32.39,32.43,64603.0
2016-03-23 09:30:00,32.41,32.53,32.0,32.13,23174.0,32.41,32.53,32.0,32.13,23174.0
2016-03-23 10:00:00,32.17,32.17,31.93,31.98,20051.0,32.17,32.17,31.93,31.98,20051.0
2016-03-23 10:30:00,31.93,32.04,31.8,31.99,36300.0,31.93,32.04,31.8,31.99,36300.0
2016-03-23 11:00:00,31.96,32.0,31.82,31.83,16876.0,31.96,32.0,31.82,31.83,16876.0
2016-03-23 11:30:00,31.84,31.87,31.71,31.87,13813.0,31.84,31.87,31.71,31.87,13813.0
2016-03-23 12:00:00,31.89,32.02,31.87,31.95,7112.0,31.89,32.02,31.87,31.95,7112.0
2016-03-23 12:30:00,31.96,32.06,31.96,31.97,6159.0,31.96,32.06,31.96,31.97,6159.0
2016-03-23 13:00:00,31.97,31.97,31.84,31.9,8245.0,31.97,31.97,31.84,31.9,8245.0
2016-03-23 13:30:00,31.88,31.92,31.87,31.91,6536.0,31.88,31.92,31.87,31.91,6536.0
2016-03-23 14:00:00,31.91,31.99,31.91,31.91,6527.0,31.91,31.99,31.91,31.91,6527.0
2016-03-23 14:30:00,31.92,31.93,31.73,31.73,10441.0,31.92,31.93,31.73,31.73,10441.0
2016-03-23 15:00:00,31.73,31.79,31.72,31.78,24573.0,31.73,31.79,31.72,31.78,24573.0
2016-03-23 15:30:00,31.79,31.81,31.58,31.59,114546.0,31.79,31.81,31.58,31.59,114546.0
2016-03-24 09:30:00,31.37,31.71,31.17,31.66,26432.0,31.37,31.71,31.17,31.66,26432.0
2016-03-24 10:00:00,31.67,31.72,31.48,31.72,15354.0,31.67,31.72,31.48,31.72,15354.0
2016-03-24 10:30:00,31.7,31.73,31.59,31.64,16850.0,31.7,31.73,31.59,31.64,16850.0
2016-03-24 11:00:00,31.7,31.8,31.68,31.73,9102.0,31.7,31.8,31.68,31.73,9102.0
2016-03-24 11:30:00,31.7,31.76,31.59,31.59,22380.0,31.7,31.76,31.59,31.59,22380.0
2016-03-24 12:00:00,31.62,31.75,31.62,31.66,9948.0,31.62,31.75,31.62,31.66,9948.0
2016-03-24 12:30:00,31.65,31.8,31.65,31.76,6466.0,31.65,31.8,31.65,31.76,6466.0
2016-03-24 13:00:00,31.76,31.92,31.75,31.88,10184.0,31.76,31.92,31.75,31.88,10184.0
2016-03-24 13:30:00,31.9,32.05,31.88,32.04,15115.0,31.9,32.05,31.88,32.04,15115.0
2016-03-24 14:00:00,32.02,32.05,31.94,32.05,15241.0,32.02,32.05,31.94,32.05,15241.0
2016-03-24 14:30:00,32.04,32.12,32.02,32.06,10107.0,32.04,32.12,32.02,32.06,10107.0
2016-03-24 15:00:00,32.05,32.09,32.02,32.06,19403.0,32.05,32.09,32.02,32.06,19403.0
2016-03-24 15:30:00,32.05,32.1,32.01,32.1,37048.0,32.05,32.1,32.01,32.1,37048.0
2016-03-28 09:30:00,32.24,32.69,31.92,31.95,8360.0,32.24,32.69,31.92,31.95,8360.0
2016-03-28 10:00:00,31.93,32.11,31.87,31.91,14347.0,31.93,32.11,31.87,31.91,14347.0
2016-03-28 10:30:00,31.91,31.91,31.73,31.77,8368.0,31.91,31.91,31.73,31.77,8368.0
2016-03-28 11:00:00,31.78,31.9,31.78,31.86,8600.0,31.78,31.9,31.78,31.86,8600.0
2016-03-28 11:30:00,31.87,31.88,31.76,31.84,8579.0,31.87,31.88,31.76,31.84,8579.0
2016-03-28 12:00:00,31.82,32.0,31.8,31.95,7323.0,31.82,32.0,31.8,31.95,7323.0
2016-03-28 12:30:00,31.97,32.2,31.97,32.18,35048.0,31.97,32.2,31.97,32.18,35048.0
2016-03-28 13:00:00,32.15,32.21,32.1,32.21,16394.0,32.15,32.21,32.1,32.21,16394.0
2016-03-28 13:30:00,32.18,32.25,32.16,32.19,27197.0,32.18,32.25,32.16,32.19,27197.0
2016-03-28 14:00:00,32.19,32.2,32.14,32.16,8429.0,32.19,32.2,32.14,32.16,8429.0
2016-03-28 14:30:00,32.15,32.18,32.1,32.11,62387.0,32.15,32.18,32.1,32.11,62387.0
2016-03-28 15:00:00,32.13,32.17,32.09,32.16,30717.0,32.13,32.17,32.09,32.16,30717.0
2016-03-28 15:30:00,32.16,32.18,32.03,32.03,102462.0,32.16,32.18,32.03,32.03,102462.0
2016-03-29 09:30:00,31.88,32.17,31.87,32.08,21184.0,31.88,32.17,31.87,32.08,21184.0
2016-03-29 10:00:00,32.05,32.12,31.97,32.09,12100.0,32.05,32.12,31.97,32.09,12100.0
2016-03-29 10:30:00,32.09,32.32,32.06,32.18,18857.0,32.09,32.32,32.06,32.18,18857.0
2016-03-29 11:00:00,32.19,32.29,32.15,32.26,13776.0,32.19,32.29,32.15,32.26,13776.0
2016-03-29 11:30:00,32.24,32.37,32.22,32.33,11700.0,32.24,32.37,32.22,32.33,11700.0
2016-03-29 12:00:00,32.33,32.38,32.22,32.36,17300.0,32.33,32.38,32.22,32.36,17300.0
2016-03-29 12:30:00,32.37,32.43,32.33,32.39,21810.0,32.37,32.43,32.33,32.39,21810.0
2016-03-29 13:00:00,32.39,32.51,32.35,32.48,12715.0,32.39,32.51,32.35,32.48,12715.0
2016-03-29 13:30:00,32.49,32.65,32.45,32.63,16017.0,32.49,32.65,32.45,32.63,16017.0
2016-03-29 14:00:00,32.64,32.74,32.62,32.67,18348.0,32.64,32.74,32.62,32.67,18348.0
2016-03-29 14:30:00,32.68,32.87,32.67,32.76,28561.0,32.68,32.87,32.67,32.76,28561.0
2016-03-29 15:00:00,32.75,32.92,32.75,32.9,31723.0,32.75,32.92,32.75,32.9,31723.0
2016-03-29 15:30:00,32.89,32.92,32.79,32.91,155823.0,32.89,32.92,32.79,32.91,155823.0
2016-03-30 09:30:00,33.1,33.26,32.4,32.96,26099.0,33.1,33.26,32.4,32.96,26099.0
2016-03-30 10:00:00,32.96,33.05,32.86,32.94,21009.0,32.96,33.05,32.86,32.94,21009.0
2016-03-30 10:30:00,32.94,32.98,32.83,32.86,9900.0,32.94,32.98,32.83,32.86,9900.0
2016-03-30 11:00:00,32.85,32.91,32.61,32.63,14650.0,32.85,32.91,32.61,32.63,14650.0
2016-03-30 11:30:00,32.62,32.91,32.58,32.91,12190.0,32.62,32.91,32.58,32.91,12190.0
2016-03-30 12:00:00,32.89,32.89,32.7,32.75,6057.0,32.89,32.89,32.7,32.75,6057.0
2016-03-30 12:30:00,32.79,32.85,32.78,32.78,7420.0,32.79,32.85,32.78,32.78,7420.0
2016-03-30 13:00:00,32.78,32.82,32.72,32.8,5627.0,32.78,32.82,32.72,32.8,5627.0
2016-03-30 13:30:00,32.81,32.9,32.79,32.87,8638.0,32.81,32.9,32.79,32.87,8638.0
2016-03-30 14:00:00,32.87,33.0,32.85,32.98,15725.0,32.87,33.0,32.85,32.98,15725.0
2016-03-30 14:30:00,33.0,33.02,32.97,32.99,31266.0,33.0,33.02,32.97,32.99,31266.0
2016-03-30 15:00:00,32.99,33.01,32.94,32.98,27310.0,32.99,33.01,32.94,32.98,27310.0
2016-03-30 15:30:00,32.98,32.99,32.86,32.94,65235.0,32.98,32.99,32.86,32.94,65235.0
2016-03-31 09:30:00,32.83,32.99,32.75,32.97,17696.0,32.83,32.99,32.75,32.97,17696.0
2016-03-31 10:00:00,32.96,33.0,32.9,32.92,12900.0,32.96,33.0,32.9,32.92,12900.0
2016-03-31 10:30:00,32.92,32.99,32.83,32.99,18813.0,32.92,32.99,32.83,32.99,18813.0
2016-03-31 11:00:00,32.97,33.1,32.95,32.98,15503.0,32.97,33.1,32.95,32.98,15503.0
2016-03-31 11:30:00,33.0,33.15,32.99,33.11,13450.0,33.0,33.15,32.99,33.11,13450.0
2016-03-31 12:00:00,33.14,33.15,33.07,33.13,10463.0,33.14,33.15,33.07,33.13,10463.0
2016-03-31 12:30:00,33.15,33.26,33.12,33.21,27182.0,33.15,33.26,33.12,33.21,27182.0
2016-03-31 13:00:00,33.2,33.24,33.15,33.2,18109.0,33.2,33.24,33.15,33.2,18109.0
2016-03-31 13:30:00,33.2,33.2,33.06,33.09,19027.0,33.2,33.2,33.06,33.09,19027.0
2016-03-31 14:00:00,33.07,33.15,33.03,33.03,12700.0,33.07,33.15,33.03,33.03,12700.0
2016-03-31 14:30:00,33.05,33.12,33.02,33.04,19759.0,33.05,33.12,33.02,33.04,19759.0
2016-03-31 15:00:00,33.04,33.14,33.0,33.11,43234.0,33.04,33.14,33.0,33.11,43234.0
2016-03-31 15:30:00,33.11,33.27,33.11,33.17,99533.0,33.11,33.27,33.11,33.17,99533.0
2016-04-01 09:30:00,32.85,32.85,32.58,32.75,23571.0,32.85,32.85,32.58,32.75,23571.0
2016-04-01 10:00:00,32.77,33.1,32.73,32.89,20982.0,32.77,33.1,32.73,32.89,20982.0
2016-04-01 10:30:00,32.89,32.98,32.82,32.97,17624.0,32.89,32.98,32.82,32.97,17624.0
2016-04-01 11:00:00,32.96,33.01,32.85,32.9,23428.0,32.96,33.01,32.85,32.9,23428.0
2016-04-01 11:30:00,32.92,32.93,32.72,32.77,21404.0,32.92,32.93,32.72,32.77,21404.0
2016-04-01 12:00:00,32.77,32.89,32.77,32.8,15748.0,32.77,32.89,32.77,32.8,15748.0
2016-04-01 12:30:00,32.78,32.93,32.78,32.9,10640.0,32.78,32.93,32.78,32.9,10640.0
2016-04-01 13:00:00,32.91,32.97,32.87,32.94,10177.0,32.91,32.97,32.87,32.94,10177.0
2016-04-01 13:30:00,32.92,32.96,32.86,32.86,20222.0,32.92,32.96,32.86,32.86,20222.0
2016-04-01 14:00:00,32.84,32.85,32.71,32.71,47961.0,32.84,32.85,32.71,32.71,47961.0
2016-04-01 14:30:00,32.74,32.98,32.72,32.9,70711.0,32.74,32.98,32.72,32.9,70711.0
2016-04-01 15:00:00,32.91,33.01,32.87,32.99,40901.0,32.91,33.01,32.87,32.99,40901.0
2016-04-01 15:30:00,32.99,33.05,32.94,33.01,53263.0,32.99,33.05,32.94,33.01,53263.0
2016-04-04 09:30:00,33.0,33.0,32.72,32.94,8909.0,33.0,33.0,32.72,32.94,8909.0
2016-04-04 10:00:00,32.92,33.03,32.77,33.03,11744.0,32.92,33.03,32.77,33.03,11744.0
2016-04-04 10:30:00,33.05,33.05,32.89,32.9,18351.0,33.05,33.05,32.89,32.9,18351.0
2016-04-04 11:00:00,32.91,33.03,32.88,32.9,58071.0,32.91,33.03,32.88,32.9,58071.0
2016-04-04 11:30:00,32.88,32.99,32.85,32.98,39286.0,32.88,32.99,32.85,32.98,39286.0
2016-04-04 12:00:00,32.97,33.0,32.91,32.95,20020.0,32.97,33.0,32.91,32.95,20020.0
2016-04-04 12:30:00,32.93,32.97,32.89,32.97,35783.0,32.93,32.97,32.89,32.97,35783.0
2016-04-04 13:00:00,32.96,32.98,32.85,32.9,16538.0,32.96,32.98,32.85,32.9,16538.0
2016-04-04 13:30:00,32.87,32.88,32.79,32.8,8482.0,32.87,32.88,32.79,32.8,8482.0
2016-04-04 14:00:00,32.8,32.81,32.73,32.78,7857.0,32.8,32.81,32.73,32.78,7857.0
2016-04-04 14:30:00,32.77,32.82,32.67,32.68,10704.0,32.77,32.82,32.67,32.68,10704.0
2016-04-04 15:00:00,32.69,32.72,32.62,32.62,12848.0,32.69,32.72,32.62,32.62,12848.0
2016-04-04 15:30:00,32.63,32.68,32.59,32.64,43901.0,32.63,32.68,32.59,32.64,43901.0
2016-04-05 09:30:00,32.42,32.51,32.25,32.33,6481.0,32.42,32.51,32.25,32.33,6481.0
2016-04-05 10:00:00,32.33,32.43,32.2,32.37,8733.0,32.33,32.43,32.2,32.37,8733.0
2016-04-05 10:30:00,32.38,32.38,32.14,32.17,12964.0,32.38,32.38,32.14,32.17,12964.0
2016-04-05 11:00:00,32.16,32.33,32.15,32.33,25432.0,32.16,32.33,32.15,32.33,25432.0
2016-04-05 11:30:00,32.33,32.34,32.23,32.25,6602.0,32.33,32.34,32.23,32.25,6602.0
2016-04-05 12:00:00,32.25,32.27,32.08,32.11,4238.0,32.25,32.27,32.08,32.11,4238.0
2016-04-05 12:30:00,32.11,32.14,32.01,32.03,5857.0,32.11,32.14,32.01,32.03,5857.0
2016-04-05 13:00:00,32.02,32.19,32.02,32.18,5100.0,32.02,32.19,32.02,32.18,5100.0
2016-04-05 13:30:00,32.17,32.26,32.17,32.25,5120.0,32.17,32.26,32.17,32.25,5120.0
2016-04-05 14:00:00,32.23,32.31,32.19,32.31,5078.0,32.23,32.31,32.19,32.31,5078.0
2016-04-05 14:30:00,32.3,32.37,32.28,32.28,8040.0,32.3,32.37,32.28,32.28,8040.0
2016-04-05 15:00:00,32.28,32.29,32.17,32.17,9683.0,32.28,32.29,32.17,32.17,9683.0
2016-04-05 15:30:00,32.19,32.21,32.04,32.08,28672.0,32.19,32.21,32.04,32.08,28672.0
2016-04-06 09:30:00,31.64,32.15,31.61,32.08,21659.0,31.64,32.15,31.61,32.08,21659.0
2016-04-06 10:00:00,32.08,32.27,32.06,32.27,22951.0,32.08,32.27,32.06,32.27,22951.0
2016-04-06 10:30:00,32.32,32.48,32.21,32.39,19305.0,32.32,32.48,32.21,32.39,19305.0
2016-04-06 11:00:00,32.41,32.53,32.35,32.48,20889.0,32.41,32.53,32.35,32.48,20889.0
2016-04-06 11:30:00,32.49,32.49,32.38,32.4,10649.0,32.49,32.49,32.38,32.4,10649.0
2016-04-06 12:00:00,32.4,32.43,32.25,32.25,13453.0,32.4,32.43,32.25,32.25,13453.0
2016-04-06 12:30:00,32.28,32.32,32.28,32.29,17100.0,32.28,32.32,32.28,32.29,17100.0
2016-04-06 13:00:00,32.27,32.43,32.27,32.38,10979.0,32.27,32.43,32.27,32.38,10979.0
2016-04-06 13:30:00,32.36,32.46,32.36,32.42,5146.0,32.36,32.46,32.36,32.42,5146.0
2016-04-06 14:00:00,32.39,32.44,32.37,32.42,9250.0,32.39,32.44,32.37,32.42,9250.0
2016-04-06 14:30:00,32.43,32.43,32.26,32.41,14961.0,32.43,32.43,32.26,32.41,14961.0
2016-04-06 15:00:00,32.43,32.6,32.41,32.55,18964.0,32.43,32.6,32.41,32.55,18964.0
2016-04-06 15:30:00,32.53,32.66,32.49,32.65,60548.0,32.53,32.66,32.49,32.65,60548.0
2016-04-07 09:30:00,32.45,32.61,32.26,32.26,13432.0,32.45,32.61,32.26,32.26,13432.0
2016-04-07 10:00:00,32.22,32.4,32.22,32.27,15160.0,32.22,32.4,32.22,32.27,15160.0
2016-04-07 10:30:00,32.23,32.34,32.16,32.33,12381.0,32.23,32.34,32.16,32.33,12381.0
2016-04-07 11:00:00,32.34,32.38,32.31,32.35,20611.0,32.34,32.38,32.31,32.35,20611.0
2016-04-07 11:30:00,32.37,32.49,32.33,32.4,9663.0,32.37,32.49,32.33,32.4,9663.0
2016-04-07 12:00:00,32.36,32.36,32.19,32.19,6988.0,32.36,32.36,32.19,32.19,6988.0
2016-04-07 12:30:00,32.17,32.25,32.13,32.23,6799.0,32.17,32.25,32.13,32.23,6799.0
2016-04-07 13:00:00,32.21,32.29,32.15,32.25,36355.0,32.21,32.29,32.15,32.25,36355.0
2016-04-07 13:30:00,32.27,32.29,32.12,32.15,35203.0,32.27,32.29,32.12,32.15,35203.0
2016-04-07 14:00:00,32.15,32.17,32.04,32.15,24719.0,32.15,32.17,32.04,32.15,24719.0
2016-04-07 14:30:00,32.16,32.2,32.01,32.05,21022.0,32.16,32.2,32.01,32.05,21022.0
2016-04-07 15:00:00,32.05,32.17,32.02,32.12,13125.0,32.05,32.17,32.02,32.12,13125.0
2016-04-07 15:30:00,32.13,32.22,32.08,32.2,59664.0,32.13,32.22,32.08,32.2,59664.0
2016-04-08 09:30:00,32.49,32.72,32.26,32.42,6787.0,32.49,32.72,32.26,32.42,6787.0
2016-04-08 10:00:00,32.45,32.53,32.38,32.41,5021.0,32.45,32.53,32.38,32.41,5021.0
2016-04-08 10:30:00,32.35,32.41,32.16,32.16,13600.0,32.35,32.41,32.16,32.16,13600.0
2016-04-08 11:00:00,32.17,32.22,31.95,31.98,36100.0,32.17,32.22,31.95,31.98,36100.0
2016-04-08 11:30:00,31.99,31.99,31.68,31.78,21073.0,31.99,31.99,31.68,31.78,21073.0
2016-04-08 12:00:00,31.79,31.79,31.58,31.62,16524.0,31.79,31.79,31.58,31.62,16524.0
2016-04-08 12:30:00,31.62,31.89,31.62,31.86,13431.0,31.62,31.89,31.62,31.86,13431.0
2016-04-08 13:00:00,31.86,31.9,31.75,31.81,8545.0,31.86,31.9,31.75,31.81,8545.0
2016-04-08 13:30:00,31.77,31.99,31.77,31.99,31903.0,31.77,31.99,31.77,31.99,31903.0
2016-04-08 14:00:00,32.01,32.08,31.96,32.08,24761.0,32.01,32.08,31.96,32.08,24761.0
2016-04-08 14:30:00,32.08,32.09,31.94,31.97,37427.0,32.08,32.09,31.94,31.97,37427.0
2016-04-08 15:00:00,32.01,32.03,31.93,31.96,21543.0,32.01,32.03,31.93,31.96,21543.0
2016-04-08 15:30:00,31.95,32.01,31.89,31.96,68120.0,31.95,32.01,31.89,31.96,68120.0
2016-04-11 09:30:00,31.96,32.49,31.96,32.43,47412.0,31.96,32.49,31.96,32.43,47412.0
2016-04-11 10:00:00,32.44,32.52,32.22,32.31,31216.0,32.44,32.52,32.22,32.31,31216.0
2016-04-11 10:30:00,32.31,32.38,32.25,32.27,32980.0,32.31,32.38,32.25,32.27,32980.0
2016-04-11 11:00:00,32.21,32.41,32.14,32.31,46441.0,32.21,32.41,32.14,32.31,46441.0
2016-04-11 11:30:00,32.32,32.42,32.19,32.41,24164.0,32.32,32.42,32.19,32.41,24164.0
2016-04-11 12:00:00,32.44,32.49,32.42,32.44,26231.0,32.44,32.49,32.42,32.44,26231.0
2016-04-11 12:30:00,32.43,32.57,32.39,32.57,23060.0,32.43,32.57,32.39,32.57,23060.0
2016-04-11 13:00:00,32.57,32.66,32.49,32.5,20500.0,32.57,32.66,32.49,32.5,20500.0
2016-04-11 13:30:00,32.51,32.61,32.5,32.61,23029.0,32.51,32.61,32.5,32.61,23029.0
2016-04-11 14:00:00,32.61,32.7,32.57,32.65,29353.0,32.61,32.7,32.57,32.65,29353.0
2016-04-11 14:30:00,32.65,32.73,32.6,32.71,29402.0,32.65,32.73,32.6,32.71,29402.0
2016-04-11 15:00:00,32.73,32.74,32.44,32.44,45825.0,32.73,32.74,32.44,32.44,45825.0
2016-04-11 15:30:00,32.44,32.48,32.36,32.38,101091.0,32.44,32.48,32.36,32.38,101091.0
2016-04-12 09:30:00,32.36,32.44,32.18,32.22,13101.0,32.36,32.44,32.18,32.22,13101.0
2016-04-12 10:00:00,32.22,32.27,31.99,32.09,23077.0,32.22,32.27,31.99,32.09,23077.0
2016-04-12 10:30:00,32.08,32.26,32.03,32.2,18114.0,32.08,32.26,32.03,32.2,18114.0
2016-04-12 11:00:00,32.2,32.28,32.07,32.11,34800.0,32.2,32.28,32.07,32.11,34800.0
2016-04-12 11:30:00,32.15,32.26,32.12,32.15,31720.0,32.15,32.26,32.12,32.15,31720.0
2016-04-12 12:00:00,32.15,32.28,32.12,32.28,11096.0,32.15,32.28,32.12,32.28,11096.0
2016-04-12 12:30:00,32.28,32.46,32.25,32.36,25461.0,32.28,32.46,32.25,32.36,25461.0
2016-04-12 13:00:00,32.36,32.5,32.34,32.46,17914.0,32.36,32.5,32.34,32.46,17914.0
2016-04-12 13:30:00,32.47,32.54,32.41,32.54,12000.0,32.47,32.54,32.41,32.54,12000.0
2016-04-12 14:00:00,32.5,32.52,32.23,32.27,27939.0,32.5,32.52,32.23,32.27,27939.0
2016-04-12 14:30:00,32.27,32.29,32.22,32.23,18879.0,32.27,32.29,32.22,32.23,18879.0
2016-04-12 15:00:00,32.23,32.37,32.23,32.25,22051.0,32.23,32.37,32.23,32.25,22051.0
2016-04-12 15:30:00,32.26,32.33,32.23,32.31,58863.0,32.26,32.33,32.23,32.31,58863.0
2016-04-13 09:30:00,32.43,32.78,32.43,32.68,12343.0,32.43,32.78,32.43,32.68,12343.0
2016-04-13 10:00:00,32.74,32.78,32.48,32.48,18535.0,32.74,32.78,32.48,32.48,18535.0
2016-04-13 10:30:00,32.51,32.71,32.48,32.65,14914.0,32.51,32.71,32.48,32.65,14914.0
2016-04-13 11:00:00,32.65,32.79,32.64,32.74,22500.0,32.65,32.79,32.64,32.74,22500.0
2016-04-13 11:30:00,32.76,32.85,32.75,32.79,42002.0,32.76,32.85,32.75,32.79,42002.0
2016-04-13 12:00:00,32.81,32.81,32.69,32.76,6698.0,32.81,32.81,32.69,32.76,6698.0
2016-04-13 12:30:00,32.77,32.79,32.73,32.74,10550.0,32.77,32.79,32.73,32.74,10550.0
2016-04-13 13:00:00,32.77,32.82,32.72,32.72,13230.0,32.77,32.82,32.72,32.72,13230.0
2016-04-13 13:30:00,32.75,32.86,32.75,32.86,17600.0,32.75,32.86,32.75,32.86,17600.0
2016-04-13 14:00:00,32.85,33.0,32.85,32.9,16450.0,32.85,33.0,32.85,32.9,16450.0
2016-04-13 14:30:00,32.91,32.98,32.85,32.87,38843.0,32.91,32.98,32.85,32.87,38843.0
2016-04-13 15:00:00,32.86,32.91,32.85,32.88,30979.0,32.86,32.91,32.85,32.88,30979.0
2016-04-13 15:30:00,32.87,33.0,32.83,32.96,112844.0,32.87,33.0,32.83,32.96,112844.0
2016-04-14 09:30:00,32.9,32.99,32.71,32.92,16021.0,32.9,32.99,32.71,32.92,16021.0
2016-04-14 10:00:00,32.9,32.9,32.72,32.72,32117.0,32.9,32.9,32.72,32.72,32117.0
2016-04-14 10:30:00,32.71,32.78,32.57,32.7,24205.0,32.71,32.78,32.57,32.7,24205.0
2016-04-14 11:00:00,32.69,32.77,32.64,32.73,25706.0,32.69,32.77,32.64,32.73,25706.0
2016-04-14 11:30:00,32.74,32.78,32.7,32.75,27608.0,32.74,32.78,32.7,32.75,27608.0
2016-04-14 12:00:00,32.74,32.79,32.71,32.73,14483.0,32.74,32.79,32.71,32.73,14483.0
2016-04-14 12:30:00,32.73,32.77,32.68,32.73,10938.0,32.73,32.77,32.68,32.73,10938.0
2016-04-14 13:00:00,32.75,32.78,32.73,32.74,10842.0,32.75,32.78,32.73,32.74,10842.0
2016-04-14 13:30:00,32.75,32.75,32.67,32.7,6100.0,32.75,32.75,32.67,32.7,6100.0
2016-04-14 14:00:00,32.7,32.78,32.68,32.73,38145.0,32.7,32.78,32.68,32.73,38145.0
2016-04-14 14:30:00,32.73,32.77,32.72,32.77,21781.0,32.73,32.77,32.72,32.77,21781.0
2016-04-14 15:00:00,32.77,32.77,32.72,32.75,26454.0,32.77,32.77,32.72,32.75,26454.0
2016-04-14 15:30:00,32.76,32.81,32.72,32.74,86141.0,32.76,32.81,32.72,32.74,86141.0
2016-04-15 09:30:00,32.7,32.96,32.65,32.83,60936.0,32.7,32.96,32.65,32.83,60936.0
2016-04-15 10:00:00,32.84,32.9,32.71,32.8,99578.0,32.84,32.9,32.71,32.8,99578.0
2016-04-15 10:30:00,32.79,32.93,32.76,32.87,56108.0,32.79,32.93,32.76,32.87,56108.0
2016-04-15 11:00:00,32.87,33.03,32.86,33.0,35206.0,32.87,33.03,32.86,33.0,35206.0
2016-04-15 11:30:00,33.01,33.01,32.86,32.91,23608.0,33.01,33.01,32.86,32.91,23608.0
2016-04-15 12:00:00,32.92,32.93,32.82,32.82,21975.0,32.92,32.93,32.82,32.82,21975.0
2016-04-15 12:30:00,32.82,32.87,32.74,32.79,385492.0,32.82,32.87,32.74,32.79,385492.0
2016-04-15 13:00:00,32.82,32.94,32.82,32.94,7662.0,32.82,32.94,32.82,32.94,7662.0
2016-04-15 13:30:00,32.95,33.17,32.95,33.17,35292.0,32.95,33.17,32.95,33.17,35292.0
2016-04-15 14:00:00,33.18,33.23,33.03,33.04,41803.0,33.18,33.23,33.03,33.04,41803.0
2016-04-15 14:30:00,33.07,33.2,33.0,33.12,86872.0,33.07,33.2,33.0,33.12,86872.0
2016-04-15 15:00:00,33.12,33.26,33.1,33.26,31314.0,33.12,33.26,33.1,33.26,31314.0
2016-04-15 15:30:00,33.26,33.29,33.12,33.28,90220.0,33.26,33.29,33.12,33.28,90220.0
2016-04-18 09:30:00,33.13,33.27,33.02,33.19,11009.0,33.13,33.27,33.02,33.19,11009.0
2016-04-18 10:00:00,33.21,33.42,33.2,33.34,10813.0,33.21,33.42,33.2,33.34,10813.0
2016-04-18 10:30:00,33.35,33.49,33.35,33.41,10277.0,33.35,33.49,33.35,33.41,10277.0
2016-04-18 11:00:00,33.38,33.38,33.26,33.31,9100.0,33.38,33.38,33.26,33.31,9100.0
2016-04-18 11:30:00,33.31,33.36,33.29,33.34,8500.0,33.31,33.36,33.29,33.34,8500.0
2016-04-18 12:00:00,33.36,33.45,33.33,33.42,7700.0,33.36,33.45,33.33,33.42,7700.0
2016-04-18 12:30:00,33.45,33.48,33.38,33.39,8652.0,33.45,33.48,33.38,33.39,8652.0
2016-04-18 13:00:00,33.38,33.38,33.29,33.36,10300.0,33.38,33.38,33.29,33.36,10300.0
2016-04-18 13:30:00,33.34,33.42,33.3,33.35,18056.0,33.34,33.42,33.3,33.35,18056.0
2016-04-18 14:00:00,33.36,33.39,33.3,33.36,21197.0,33.36,33.39,33.3,33.36,21197.0
2016-04-18 14:30:00,33.36,33.37,33.3,33.32,18248.0,33.36,33.37,33.3,33.32,18248.0
2016-04-18 15:00:00,33.34,33.35,33.3,33.32,12439.0,33.34,33.35,33.3,33.32,12439.0
2016-04-18 15:30:00,33.31,33.38,33.31,33.38,58801.0,33.31,33.38,33.31,33.38,58801.0
2016-04-19 09:30:00,33.4,33.52,33.24,33.4,18884.0,33.4,33.52,33.24,33.4,18884.0
2016-04-19 10:00:00,33.41,33.47,33.38,33.39,36871.0,33.41,33.47,33.38,33.39,36871.0
2016-04-19 10:30:00,33.37,33.46,33.34,33.4,20741.0,33.37,33.46,33.34,33.4,20741.0
2016-04-19 11:00:00,33.4,33.42,33.34,33.37,18448.0,33.4,33.42,33.34,33.37,18448.0
2016-04-19 11:30:00,33.36,33.43,33.2,33.2,20786.0,33.36,33.43,33.2,33.2,20786.0
2016-04-19 12:00:00,33.19,33.23,33.12,33.14,13571.0,33.19,33.23,33.12,33.14,13571.0
2016-04-19 12:30:00,33.15,33.16,33.06,33.14,13838.0,33.15,33.16,33.06,33.14,13838.0
2016-04-19 13:00:00,33.16,33.3,33.13,33.25,25352.0,33.16,33.3,33.13,33.25,25352.0
2016-04-19 13:30:00,33.25,33.35,33.25,33.33,23083.0,33.25,33.35,33.25,33.33,23083.0
2016-04-19 14:00:00,33.36,33.5,33.36,33.48,27771.0,33.36,33.5,33.36,33.48,27771.0
2016-04-19 14:30:00,33.47,33.63,33.43,33.57,23708.0,33.47,33.63,33.43,33.57,23708.0
2016-04-19 15:00:00,33.56,33.64,33.53,33.57,21677.0,33.56,33.64,33.53,33.57,21677.0
2016-04-19 15:30:00,33.59,33.72,33.57,33.68,90567.0,33.59,33.72,33.57,33.68,90567.0
2016-04-20 09:30:00,33.76,33.81,33.4,33.53,21695.0,33.76,33.81,33.4,33.53,21695.0
2016-04-20 10:00:00,33.51,33.52,33.39,33.45,21978.0,33.51,33.52,33.39,33.45,21978.0
2016-04-20 10:30:00,33.47,33.67,33.41,33.67,143739.0,33.47,33.67,33.41,33.67,143739.0
2016-04-20 11:00:00,33.69,33.98,33.69,33.9,32452.0,33.69,33.98,33.69,33.9,32452.0
2016-04-20 11:30:00,33.9,34.16,33.88,34.09,38383.0,33.9,34.16,33.88,34.09,38383.0
2016-04-20 12:00:00,34.09,34.3,33.96,34.14,62311.0,34.09,34.3,33.96,34.14,62311.0
2016-04-20 12:30:00,34.15,34.22,34.08,34.15,59583.0,34.15,34.22,34.08,34.15,59583.0
2016-04-20 13:00:00,34.15,34.21,34.0,34.19,62641.0,34.15,34.21,34.0,34.19,62641.0
2016-04-20 13:30:00,34.2,34.4,34.14,34.26,32861.0,34.2,34.4,34.14,34.26,32861.0
2016-04-20 14:00:00,34.24,34.56,34.24,34.55,62524.0,34.24,34.56,34.24,34.55,62524.0
2016-04-20 14:30:00,34.55,34.67,34.43,34.66,170136.0,34.55,34.67,34.43,34.66,170136.0
2016-04-20 15:00:00,34.63,34.7,34.29,34.31,79283.0,34.63,34.7,34.29,34.31,79283.0
2016-04-20 15:30:00,34.29,34.42,34.14,34.21,252596.0,34.29,34.42,34.14,34.21,252596.0
2016-04-21 09:30:00,37.39,38.5,36.0,36.8,671998.0,37.39,38.5,36.0,36.8,671998.0
2016-04-21 10:00:00,36.7,36.73,36.08,36.48,282344.0,36.7,36.73,36.08,36.48,282344.0
2016-04-21 10:30:00,36.5,36.64,36.21,36.27,206364.0,36.5,36.64,36.21,36.27,206364.0
2016-04-21 11:00:00,36.27,36.45,36.21,36.45,100388.0,36.27,36.45,36.21,36.45,100388.0
2016-04-21 11:30:00,36.47,36.82,36.44,36.8,135995.0,36.47,36.82,36.44,36.8,135995.0
2016-04-21 12:00:00,36.78,36.8,36.47,36.58,104801.0,36.78,36.8,36.47,36.58,104801.0
2016-04-21 12:30:00,36.61,36.93,36.54,36.82,240240.0,36.61,36.93,36.54,36.82,240240.0
2016-04-21 13:00:00,36.83,37.31,36.78,36.92,180059.0,36.83,37.31,36.78,36.92,180059.0
2016-04-21 13:30:00,36.94,37.05,36.74,37.04,133022.0,36.94,37.05,36.74,37.04,133022.0
2016-04-21 14:00:00,37.04,37.45,37.04,37.25,137445.0,37.04,37.45,37.04,37.25,137445.0
2016-04-21 14:30:00,37.24,37.33,36.98,37.33,111875.0,37.24,37.33,36.98,37.33,111875.0
2016-04-21 15:00:00,37.31,37.56,37.22,37.48,140872.0,37.31,37.56,37.22,37.48,140872.0
2016-04-21 15:30:00,37.49,37.83,37.49,37.55,340092.0,37.49,37.83,37.49,37.55,340092.0
2016-04-22 09:30:00,37.41,37.66,37.07,37.33,62676.0,37.41,37.66,37.07,37.33,62676.0
2016-04-22 10:00:00,37.32,37.43,36.94,37.01,168302.0,37.32,37.43,36.94,37.01,168302.0
2016-04-22 10:30:00,36.99,37.0,36.54,36.71,116699.0,36.99,37.0,36.54,36.71,116699.0
2016-04-22 11:00:00,36.7,36.83,36.67,36.79,100570.0,36.7,36.83,36.67,36.79,100570.0
2016-04-22 11:30:00,36.8,37.2,36.74,37.1,98957.0,36.8,37.2,36.74,37.1,98957.0
2016-04-22 12:00:00,37.09,37.16,36.98,37.05,96269.0,37.09,37.16,36.98,37.05,96269.0
2016-04-22 12:30:00,37.05,37.14,36.94,37.01,107456.0,37.05,37.14,36.94,37.01,107456.0
2016-04-22 13:00:00,37.01,37.04,36.92,37.02,126992.0,37.01,37.04,36.92,37.02,126992.0
2016-04-22 13:30:00,37.02,37.17,37.0,37.08,113159.0,37.02,37.17,37.0,37.08,113159.0
2016-04-22 14:00:00,37.08,37.08,36.98,37.04,82598.0,37.08,37.08,36.98,37.04,82598.0
2016-04-22 14:30:00,37.04,37.11,36.96,36.97,96586.0,37.04,37.11,36.96,36.97,96586.0
2016-04-22 15:00:00,36.98,37.12,36.93,37.04,154414.0,36.98,37.12,36.93,37.04,154414.0
2016-04-22 15:30:00,37.02,37.07,36.96,37.05,256942.0,37.02,37.07,36.96,37.05,256942.0
2016-04-25 09:30:00,37.08,37.36,36.4,37.06,41206.0,37.08,37.36,36.4,37.06,41206.0
2016-04-25 10:00:00,37.05,37.09,36.94,36.96,73687.0,37.05,37.09,36.94,36.96,73687.0
2016-04-25 10:30:00,36.95,36.99,36.79,36.8,33562.0,36.95,36.99,36.79,36.8,33562.0
2016-04-25 11:00:00,36.8,36.84,36.55,36.72,53617.0,36.8,36.84,36.55,36.72,53617.0
2016-04-25 11:30:00,36.69,36.71,36.46,36.54,54244.0,36.69,36.71,36.46,36.54,54244.0
2016-04-25 12:00:00,36.54,36.81,36.5,36.77,38687.0,36.54,36.81,36.5,36.77,38687.0
2016-04-25 12:30:00,36.76,36.94,36.73,36.82,35420.0,36.76,36.94,36.73,36.82,35420.0
2016-04-25 13:00:00,36.82,36.85,36.69,36.69,31999.0,36.82,36.85,36.69,36.69,31999.0
2016-04-25 13:30:00,36.72,36.81,36.71,36.75,22360.0,36.72,36.81,36.71,36.75,22360.0
2016-04-25 14:00:00,36.75,36.79,36.68,36.76,23509.0,36.75,36.79,36.68,36.76,23509.0
2016-04-25 14:30:00,36.76,36.87,36.73,36.81,27396.0,36.76,36.87,36.73,36.81,27396.0
2016-04-25 15:00:00,36.81,36.83,36.68,36.73,39642.0,36.81,36.83,36.68,36.73,39642.0
2016-04-25 15:30:00,36.73,36.88,36.67,36.85,146808.0,36.73,36.88,36.67,36.85,146808.0
2016-04-26 09:30:00,36.79,36.91,36.62,36.91,19581.0,36.79,36.91,36.62,36.91,19581.0
2016-04-26 10:00:00,36.88,37.19,36.82,36.88,55062.0,36.88,37.19,36.82,36.88,55062.0
2016-04-26 10:30:00,36.84,36.91,36.7,36.76,26777.0,36.84,36.91,36.7,36.76,26777.0
2016-04-26 11:00:00,36.74,36.91,36.68,36.88,29347.0,36.74,36.91,36.68,36.88,29347.0
2016-04-26 11:30:00,36.87,37.07,36.84,37.03,36225.0,36.87,37.07,36.84,37.03,36225.0
2016-04-26 12:00:00,37.02,37.1,37.0,37.01,20568.0,37.02,37.1,37.0,37.01,20568.0
2016-04-26 12:30:00,37.01,37.02,36.89,36.9,22315.0,37.01,37.02,36.89,36.9,22315.0
2016-04-26 13:00:00,36.92,36.93,36.81,36.81,9884.0,36.92,36.93,36.81,36.81,9884.0
2016-04-26 13:30:00,36.84,36.89,36.78,36.85,12583.0,36.84,36.89,36.78,36.85,12583.0
2016-04-26 14:00:00,36.84,36.97,36.84,36.91,22790.0,36.84,36.97,36.84,36.91,22790.0
2016-04-26 14:30:00,36.9,36.93,36.83,36.86,22378.0,36.9,36.93,36.83,36.86,22378.0
2016-04-26 15:00:00,36.85,36.99,36.84,36.91,30791.0,36.85,36.99,36.84,36.91,30791.0
2016-04-26 15:30:00,36.92,37.04,36.92,37.04,97953.0,36.92,37.04,36.92,37.04,97953.0
2016-04-27 09:30:00,36.92,37.28,36.37,36.96,36439.0,36.92,37.28,36.37,36.96,36439.0
2016-04-27 10:00:00,37.0,37.04,36.73,36.87,45602.0,37.0,37.04,36.73,36.87,45602.0
2016-04-27 10:30:00,36.87,36.94,36.77,36.84,50726.0,36.87,36.94,36.77,36.84,50726.0
2016-04-27 11:00:00,36.84,36.95,36.82,36.93,45702.0,36.84,36.95,36.82,36.93,45702.0
2016-04-27 11:30:00,36.94,37.01,36.93,36.93,47135.0,36.94,37.01,36.93,36.93,47135.0
2016-04-27 12:00:00,36.95,36.98,36.72,36.83,38069.0,36.95,36.98,36.72,36.83,38069.0
2016-04-27 12:30:00,36.82,36.91,36.79,36.79,29321.0,36.82,36.91,36.79,36.79,29321.0
2016-04-27 13:00:00,36.8,36.88,36.59,36.63,26098.0,36.8,36.88,36.59,36.63,26098.0
2016-04-27 13:30:00,36.63,36.71,36.6,36.62,20298.0,36.63,36.71,36.6,36.62,20298.0
2016-04-27 14:00:00,36.63,36.83,36.57,36.76,83433.0,36.63,36.83,36.57,36.76,83433.0
2016-04-27 14:30:00,36.76,36.8,36.65,36.74,44587.0,36.76,36.8,36.65,36.74,44587.0
2016-04-27 15:00:00,36.72,36.96,36.71,36.96,33337.0,36.72,36.96,36.71,36.96,33337.0
2016-04-27 15:30:00,36.94,37.06,36.94,36.96,61842.0,36.94,37.06,36.94,36.96,61842.0
2016-04-28 09:30:00,36.68,36.99,36.55,36.9,19236.0,36.68,36.99,36.55,36.9,19236.0
2016-04-28 10:00:00,36.86,37.01,36.83,37.01,14081.0,36.86,37.01,36.83,37.01,14081.0
2016-04-28 10:30:00,37.0,37.04,36.86,36.89,41467.0,37.0,37.04,36.86,36.89,41467.0
2016-04-28 11:00:00,36.91,37.03,36.9,37.0,47104.0,36.91,37.03,36.9,37.0,47104.0
2016-04-28 11:30:00,37.01,37.04,36.96,36.99,12731.0,37.01,37.04,36.96,36.99,12731.0
2016-04-28 12:00:00,36.98,37.02,36.94,36.99,31060.0,36.98,37.02,36.94,36.99,31060.0
2016-04-28 12:30:00,36.99,37.0,36.94,36.96,27976.0,36.99,37.0,36.94,36.96,27976.0
2016-04-28 13:00:00,36.96,37.0,36.94,36.99,32665.0,36.96,37.0,36.94,36.99,32665.0
2016-04-28 13:30:00,36.98,37.0,36.95,36.96,22911.0,36.98,37.0,36.95,36.96,22911.0
2016-04-28 14:00:00,36.96,37.0,36.94,36.98,48939.0,36.96,37.0,36.94,36.98,48939.0
2016-04-28 14:30:00,36.98,36.99,36.78,36.82,88176.0,36.98,36.99,36.78,36.82,88176.0
2016-04-28 15:00:00,36.81,36.84,36.53,36.55,60046.0,36.81,36.84,36.53,36.55,60046.0
2016-04-28 15:30:00,36.54,36.71,36.53,36.69,117356.0,36.54,36.71,36.53,36.69,117356.0
2016-04-29 09:30:00,36.56,36.78,36.47,36.54,20903.0,36.56,36.78,36.47,36.54,20903.0
2016-04-29 10:00:00,36.52,36.55,36.31,36.37,18225.0,36.52,36.55,36.31,36.37,18225.0
2016-04-29 10:30:00,36.4,36.78,36.36,36.56,58657.0,36.4,36.78,36.36,36.56,58657.0
2016-04-29 11:00:00,36.55,36.57,36.26,36.34,47040.0,36.55,36.57,36.26,36.34,47040.0
2016-04-29 11:30:00,36.3,36.41,36.16,36.4,16108.0,36.3,36.41,36.16,36.4,16108.0
2016-04-29 12:00:00,36.41,36.41,36.28,36.35,15275.0,36.41,36.41,36.28,36.35,15275.0
2016-04-29 12:30:00,36.34,36.4,36.26,36.28,37169.0,36.34,36.4,36.26,36.28,37169.0
2016-04-29 13:00:00,36.28,36.48,36.28,36.45,18841.0,36.28,36.48,36.28,36.45,18841.0
2016-04-29 13:30:00,36.45,36.48,36.37,36.37,13191.0,36.45,36.48,36.37,36.37,13191.0
2016-04-29 14:00:00,36.4,36.43,36.27,36.35,13744.0,36.4,36.43,36.27,36.35,13744.0
2016-04-29 14:30:00,36.34,36.35,36.27,36.31,21700.0,36.34,36.35,36.27,36.31,21700.0
2016-04-29 15:00:00,36.29,36.48,36.28,36.41,26669.0,36.29,36.48,36.28,36.41,26669.0
2016-04-29 15:30:00,36.41,36.54,36.4,36.46,88348.0,36.41,36.54,36.4,36.46,88348.0
2016-05-02 09:30:00,36.25,36.67,36.18,36.4,30161.0,36.25,36.67,36.18,36.4,30161.0
2016-05-02 10:00:00,36.4,36.55,36.35,36.42,26791.0,36.4,36.55,36.35,36.42,26791.0
2016-05-02 10:30:00,36.44,36.5,36.24,36.27,26003.0,36.44,36.5,36.24,36.27,26003.0
2016-05-02 11:00:00,36.27,36.46,36.27,36.39,24760.0,36.27,36.46,36.27,36.39,24760.0
2016-05-02 11:30:00,36.37,36.5,36.3,36.36,38185.0,36.37,36.5,36.3,36.36,38185.0
2016-05-02 12:00:00,36.34,36.46,36.32,36.4,16697.0,36.34,36.46,36.32,36.4,16697.0
2016-05-02 12:30:00,36.42,36.55,36.41,36.54,24334.0,36.42,36.55,36.41,36.54,24334.0
2016-05-02 13:00:00,36.55,36.8,36.55,36.76,24668.0,36.55,36.8,36.55,36.76,24668.0
2016-05-02 13:30:00,36.77,36.84,36.68,36.81,13421.0,36.77,36.84,36.68,36.81,13421.0
2016-05-02 14:00:00,36.79,36.88,36.77,36.84,17774.0,36.79,36.88,36.77,36.84,17774.0
2016-05-02 14:30:00,36.84,36.92,36.77,36.89,25443.0,36.84,36.92,36.77,36.89,25443.0
2016-05-02 15:00:00,36.88,36.96,36.87,36.9,55576.0,36.88,36.96,36.87,36.9,55576.0
2016-05-02 15:30:00,36.9,37.04,36.83,36.98,213459.0,36.9,37.04,36.83,36.98,213459.0
2016-05-03 09:30:00,36.44,36.95,36.3,36.34,39436.0,36.44,36.95,36.3,36.34,39436.0
2016-05-03 10:00:00,36.3,36.52,36.07,36.43,16386.0,36.3,36.52,36.07,36.43,16386.0
2016-05-03 10:30:00,36.39,36.41,36.2,36.3,9053.0,36.39,36.41,36.2,36.3,9053.0
2016-05-03 11:00:00,36.27,36.33,36.22,36.24,15636.0,36.27,36.33,36.22,36.24,15636.0
2016-05-03 11:30:00,36.21,36.42,36.15,36.41,23324.0,36.21,36.42,36.15,36.41,23324.0
2016-05-03 12:00:00,36.41,36.41,36.29,36.36,53695.0,36.41,36.41,36.29,36.36,53695.0
2016-05-03 12:30:00,36.36,36.45,36.31,36.43,18911.0,36.36,36.45,36.31,36.43,18911.0
2016-05-03 13:00:00,36.43,36.5,36.41,36.46,8440.0,36.43,36.5,36.41,36.46,8440.0
2016-05-03 13:30:00,36.46,36.72,36.46,36.64,28338.0,36.46,36.72,36.46,36.64,28338.0
2016-05-03 14:00:00,36.63,36.69,36.51,36.59,22097.0,36.63,36.69,36.51,36.59,22097.0
2016-05-03 14:30:00,36.6,36.67,36.57,36.58,34645.0,36.6,36.67,36.57,36.58,34645.0
2016-05-03 15:00:00,36.57,36.62,36.48,36.52,24223.0,36.57,36.62,36.48,36.52,24223.0
2016-05-03 15:30:00,36.52,36.56,36.44,36.5,97501.0,36.52,36.56,36.44,36.5,97501.0
2016-05-04 09:30:00,36.17,36.3,35.93,35.93,22095.0,36.17,36.3,35.93,35.93,22095.0
2016-05-04 10:00:00,35.93,35.97,35.64,35.66,100445.0,35.93,35.97,35.64,35.66,100445.0
2016-05-04 10:30:00,35.66,35.74,35.5,35.59,65166.0,35.66,35.74,35.5,35.59,65166.0
2016-05-04 11:00:00,35.6,35.84,35.59,35.64,70338.0,35.6,35.84,35.59,35.64,70338.0
2016-05-04 11:30:00,35.65,35.78,35.53,35.55,27421.0,35.65,35.78,35.53,35.55,27421.0
2016-05-04 12:00:00,35.56,35.6,35.5,35.5,28395.0,35.56,35.6,35.5,35.5,28395.0
2016-05-04 12:30:00,35.5,35.61,35.41,35.42,38513.0,35.5,35.61,35.41,35.42,38513.0
2016-05-04 13:00:00,35.41,35.51,35.41,35.47,32182.0,35.41,35.51,35.41,35.47,32182.0
2016-05-04 13:30:00,35.48,35.5,35.36,35.37,19390.0,35.48,35.5,35.36,35.37,19390.0
2016-05-04 14:00:00,35.36,35.47,35.32,35.47,30978.0,35.36,35.47,35.32,35.47,30978.0
2016-05-04 14:30:00,35.46,35.47,35.39,35.39,24360.0,35.46,35.47,35.39,35.39,24360.0
2016-05-04 15:00:00,35.39,35.58,35.37,35.57,74157.0,35.39,35.58,35.37,35.57,74157.0
2016-05-04 15:30:00,35.57,35.77,35.54,35.73,183524.0,35.57,35.77,35.54,35.73,183524.0
2016-05-05 09:30:00,35.62,36.0,35.4,35.48,26092.0,35.62,36.0,35.4,35.48,26092.0
2016-05-05 10:00:00,35.51,35.69,35.29,35.29,15737.0,35.51,35.69,35.29,35.29,15737.0
2016-05-05 10:30:00,35.29,35.57,35.29,35.53,24013.0,35.29,35.57,35.29,35.53,24013.0
2016-05-05 11:00:00,35.57,35.67,35.47,35.51,42218.0,35.57,35.67,35.47,35.51,42218.0
2016-05-05 11:30:00,35.51,35.61,35.48,35.52,16884.0,35.51,35.61,35.48,35.52,16884.0
2016-05-05 12:00:00,35.52,35.59,35.49,35.54,14100.0,35.52,35.59,35.49,35.54,14100.0
2016-05-05 12:30:00,35.56,35.66,35.56,35.62,13650.0,35.56,35.66,35.56,35.62,13650.0
2016-05-05 13:00:00,35.61,35.61,35.49,35.51,36273.0,35.61,35.61,35.49,35.51,36273.0
2016-05-05 13:30:00,35.51,35.54,35.47,35.5,94786.0,35.51,35.54,35.47,35.5,94786.0
2016-05-05 14:00:00,35.5,35.62,35.49,35.55,22615.0,35.5,35.62,35.49,35.55,22615.0
2016-05-05 14:30:00,35.55,35.61,35.5,35.5,25870.0,35.55,35.61,35.5,35.5,25870.0
2016-05-05 15:00:00,35.5,35.58,35.49,35.52,29006.0,35.5,35.58,35.49,35.52,29006.0
2016-05-05 15:30:00,35.51,35.54,35.48,35.53,127283.0,35.51,35.54,35.48,35.53,127283.0
2016-05-06 09:30:00,35.24,35.59,35.05,35.3,11581.0,35.24,35.59,35.05,35.3,11581.0
2016-05-06 10:00:00,35.25,35.42,35.04,35.17,19492.0,35.25,35.42,35.04,35.17,19492.0
2016-05-06 10:30:00,35.17,35.17,35.01,35.07,13104.0,35.17,35.17,35.01,35.07,13104.0
2016-05-06 11:00:00,35.07,35.27,35.07,35.21,20186.0,35.07,35.27,35.07,35.21,20186.0
2016-05-06 11:30:00,35.22,35.22,34.89,34.89,16908.0,35.22,35.22,34.89,34.89,16908.0
2016-05-06 12:00:00,34.9,35.02,34.89,34.99,5415.0,34.9,35.02,34.89,34.99,5415.0
2016-05-06 12:30:00,34.99,35.18,34.97,35.15,16348.0,34.99,35.18,34.97,35.15,16348.0
2016-05-06 13:00:00,35.13,35.23,35.13,35.19,15433.0,35.13,35.23,35.13,35.19,15433.0
2016-05-06 13:30:00,35.19,35.32,35.13,35.32,33436.0,35.19,35.32,35.13,35.32,33436.0
2016-05-06 14:00:00,35.34,35.53,35.34,35.48,17015.0,35.34,35.53,35.34,35.48,17015.0
2016-05-06 14:30:00,35.47,35.47,35.36,35.44,15493.0,35.47,35.47,35.36,35.44,15493.0
2016-05-06 15:00:00,35.43,35.47,35.37,35.42,28157.0,35.43,35.47,35.37,35.42,28157.0
2016-05-06 15:30:00,35.41,35.59,35.37,35.58,146773.0,35.41,35.59,35.37,35.58,146773.0
2016-05-09 09:30:00,35.48,35.98,35.08,35.71,41822.0,35.48,35.98,35.08,35.71,41822.0
2016-05-09 10:00:00,35.81,35.88,35.49,35.52,12900.0,35.81,35.88,35.49,35.52,12900.0
2016-05-09 10:30:00,35.52,35.68,35.47,35.66,19186.0,35.52,35.68,35.47,35.66,19186.0
2016-05-09 11:00:00,35.65,35.72,35.47,35.69,15330.0,35.65,35.72,35.47,35.69,15330.0
2016-05-09 11:30:00,35.65,35.8,35.61,35.65,9950.0,35.65,35.8,35.61,35.65,9950.0
2016-05-09 12:00:00,35.63,35.81,35.56,35.81,22065.0,35.63,35.81,35.56,35.81,22065.0
2016-05-09 12:30:00,35.81,35.84,35.74,35.82,10600.0,35.81,35.84,35.74,35.82,10600.0
2016-05-09 13:00:00,35.79,35.85,35.73,35.74,14069.0,35.79,35.85,35.73,35.74,14069.0
2016-05-09 13:30:00,35.76,35.81,35.74,35.78,12942.0,35.76,35.81,35.74,35.78,12942.0
2016-05-09 14:00:00,35.79,35.81,35.73,35.73,25613.0,35.79,35.81,35.73,35.73,25613.0
2016-05-09 14:30:00,35.74,35.79,35.7,35.79,23134.0,35.74,35.79,35.7,35.79,23134.0
2016-05-09 15:00:00,35.79,35.79,35.7,35.7,23086.0,35.79,35.79,35.7,35.7,23086.0
2016-05-09 15:30:00,35.71,35.75,35.56,35.57,111066.0,35.71,35.75,35.56,35.57,111066.0
2016-05-10 09:30:00,35.51,35.76,35.41,35.56,18774.0,35.51,35.76,35.41,35.56,18774.0
2016-05-10 10:00:00,35.6,35.65,35.46,35.65,51434.0,35.6,35.65,35.46,35.65,51434.0
2016-05-10 10:30:00,35.68,35.73,35.61,35.69,17293.0,35.68,35.73,35.61,35.69,17293.0
2016-05-10 11:00:00,35.69,35.74,35.62,35.74,20052.0,35.69,35.74,35.62,35.74,20052.0
2016-05-10 11:30:00,35.76,35.81,35.69,35.77,14700.0,35.76,35.81,35.69,35.77,14700.0
2016-05-10 12:00:00,35.78,35.84,35.74,35.82,39807.0,35.78,35.84,35.74,35.82,39807.0
2016-05-10 12:30:00,35.82,35.96,35.72,35.96,35663.0,35.82,35.96,35.72,35.96,35663.0
2016-05-10 13:00:00,35.96,35.98,35.86,35.93,23534.0,35.96,35.98,35.86,35.93,23534.0
2016-05-10 13:30:00,35.93,36.11,35.93,36.11,27353.0,35.93,36.11,35.93,36.11,27353.0
2016-05-10 14:00:00,36.11,36.14,36.06,36.08,24575.0,36.11,36.14,36.06,36.08,24575.0
2016-05-10 14:30:00,36.08,36.27,36.06,36.24,43812.0,36.08,36.27,36.06,36.24,43812.0
2016-05-10 15:00:00,36.23,36.29,36.19,36.26,37267.0,36.23,36.29,36.19,36.26,37267.0
2016-05-10 15:30:00,36.27,36.35,36.17,36.3,87243.0,36.27,36.35,36.17,36.3,87243.0
2016-05-11 09:30:00,36.18,36.42,35.92,36.34,13370.0,36.18,36.42,35.92,36.34,13370.0
2016-05-11 10:00:00,36.36,36.46,36.32,36.46,15204.0,36.36,36.46,36.32,36.46,15204.0
2016-05-11 10:30:00,36.48,36.52,36.38,36.48,18559.0,36.48,36.52,36.38,36.48,18559.0
2016-05-11 11:00:00,36.48,36.48,36.27,36.43,17070.0,36.48,36.48,36.27,36.43,17070.0
2016-05-11 11:30:00,36.4,36.53,36.38,36.5,14704.0,36.4,36.53,36.38,36.5,14704.0
2016-05-11 12:00:00,36.51,36.62,36.45,36.56,25283.0,36.51,36.62,36.45,36.56,25283.0
2016-05-11 12:30:00,36.58,36.66,36.57,36.61,18040.0,36.58,36.66,36.57,36.61,18040.0
2016-05-11 13:00:00,36.62,36.63,36.59,36.61,17043.0,36.62,36.63,36.59,36.61,17043.0
2016-05-11 13:30:00,36.61,36.64,36.57,36.59,19406.0,36.61,36.64,36.57,36.59,19406.0
2016-05-11 14:00:00,36.58,36.61,36.52,36.56,69998.0,36.58,36.61,36.52,36.56,69998.0
2016-05-11 14:30:00,36.55,36.58,36.18,36.21,142404.0,36.55,36.58,36.18,36.21,142404.0
2016-05-11 15:00:00,36.21,36.26,36.11,36.12,33840.0,36.21,36.26,36.11,36.12,33840.0
2016-05-11 15:30:00,36.12,36.19,36.08,36.16,75746.0,36.12,36.19,36.08,36.16,75746.0
2016-05-12 09:30:00,36.22,36.6,36.13,36.17,20227.0,36.22,36.6,36.13,36.17,20227.0
2016-05-12 10:00:00,36.17,36.17,35.9,35.93,19465.0,36.17,36.17,35.9,35.93,19465.0
2016-05-12 10:30:00,35.95,36.03,35.91,36.01,18066.0,35.95,36.03,35.91,36.01,18066.0
2016-05-12 11:00:00,35.98,35.98,35.69,35.7,13874.0,35.98,35.98,35.69,35.7,13874.0
2016-05-12 11:30:00,35.67,35.76,35.66,35.69,24200.0,35.67,35.76,35.66,35.69,24200.0
2016-05-12 12:00:00,35.67,35.7,35.61,35.66,8296.0,35.67,35.7,35.61,35.66,8296.0
2016-05-12 12:30:00,35.64,35.78,35.56,35.78,34575.0,35.64,35.78,35.56,35.78,34575.0
2016-05-12 13:00:00,35.81,35.84,35.7,35.8,11220.0,35.81,35.84,35.7,35.8,11220.0
2016-05-12 13:30:00,35.79,35.81,35.69,35.81,11542.0,35.79,35.81,35.69,35.81,11542.0
2016-05-12 14:00:00,35.82,36.04,35.82,35.97,22722.0,35.82,36.04,35.82,35.97,22722.0
2016-05-12 14:30:00,35.96,36.05,35.93,35.96,101182.0,35.96,36.05,35.93,35.96,101182.0
2016-05-12 15:00:00,35.95,35.98,35.91,35.97,24404.0,35.95,35.98,35.91,35.97,24404.0
2016-05-12 15:30:00,35.96,35.97,35.78,35.83,100986.0,35.96,35.97,35.78,35.83,100986.0
2016-05-13 09:30:00,35.61,35.69,34.8,35.49,101795.0,35.61,35.69,34.8,35.49,101795.0
2016-05-13 10:00:00,35.54,35.6,35.4,35.45,85440.0,35.54,35.6,35.4,35.45,85440.0
2016-05-13 10:30:00,35.44,35.44,35.25,35.31,72712.0,35.44,35.44,35.25,35.31,72712.0
2016-05-13 11:00:00,35.29,35.47,35.21,35.46,109382.0,35.29,35.47,35.21,35.46,109382.0
2016-05-13 11:30:00,35.46,35.52,35.37,35.49,10298.0,35.46,35.52,35.37,35.49,10298.0
2016-05-13 12:00:00,35.52,35.52,35.44,35.48,32189.0,35.52,35.52,35.44,35.48,32189.0
2016-05-13 12:30:00,35.48,35.67,35.47,35.59,64209.0,35.48,35.67,35.47,35.59,64209.0
2016-05-13 13:00:00,35.58,35.68,35.49,35.61,19698.0,35.58,35.68,35.49,35.61,19698.0
2016-05-13 13:30:00,35.61,35.66,35.4,35.44,22150.0,35.61,35.66,35.4,35.44,22150.0
2016-05-13 14:00:00,35.42,35.48,35.34,35.38,33448.0,35.42,35.48,35.34,35.38,33448.0
2016-05-13 14:30:00,35.38,35.39,35.11,35.23,127065.0,35.38,35.39,35.11,35.23,127065.0
2016-05-13 15:00:00,35.24,35.3,35.2,35.23,94182.0,35.24,35.3,35.2,35.23,94182.0
2016-05-13 15:30:00,35.24,35.41,35.23,35.38,151539.0,35.24,35.41,35.23,35.38,151539.0
2016-05-16 09:30:00,35.12,35.67,35.12,35.49,52814.0,35.12,35.67,35.12,35.49,52814.0
2016-05-16 10:00:00,35.44,35.75,35.44,35.66,16882.0,35.44,35.75,35.44,35.66,16882.0
2016-05-16 10:30:00,35.67,35.69,35.49,35.6,41388.0,35.67,35.69,35.49,35.6,41388.0
2016-05-16 11:00:00,35.6,35.77,35.57,35.75,38584.0,35.6,35.77,35.57,35.75,38584.0
2016-05-16 11:30:00,35.76,35.92,35.76,35.89,13769.0,35.76,35.92,35.76,35.89,13769.0
2016-05-16 12:00:00,35.88,35.88,35.76,35.76,11763.0,35.88,35.88,35.76,35.76,11763.0
2016-05-16 12:30:00,35.77,35.85,35.74,35.83,10059.0,35.77,35.85,35.74,35.83,10059.0
2016-05-16 13:00:00,35.82,35.86,35.76,35.78,9751.0,35.82,35.86,35.76,35.78,9751.0
2016-05-16 13:30:00,35.79,35.81,35.71,35.79,24190.0,35.79,35.81,35.71,35.79,24190.0
2016-05-16 14:00:00,35.79,35.94,35.79,35.89,22384.0,35.79,35.94,35.79,35.89,22384.0
2016-05-16 14:30:00,35.89,35.91,35.81,35.82,32204.0,35.89,35.91,35.81,35.82,32204.0
2016-05-16 15:00:00,35.81,35.9,35.72,35.72,26706.0,35.81,35.9,35.72,35.72,26706.0
2016-05-16 15:30:00,35.73,35.78,35.67,35.73,70357.0,35.73,35.78,35.67,35.73,70357.0
2016-05-17 09:30:00,35.62,35.85,35.51,35.81,27526.0,35.62,35.85,35.51,35.81,27526.0
2016-05-17 10:00:00,35.82,36.0,35.56,35.96,23829.0,35.82,36.0,35.56,35.96,23829.0
2016-05-17 10:30:00,35.96,36.0,35.77,35.85,136848.0,35.96,36.0,35.77,35.85,136848.0
2016-05-17 11:00:00,35.81,35.83,35.65,35.78,28457.0,35.81,35.83,35.65,35.78,28457.0
2016-05-17 11:30:00,35.79,35.95,35.78,35.89,67541.0,35.79,35.95,35.78,35.89,67541.0
2016-05-17 12:00:00,35.89,35.9,35.74,35.75,7692.0,35.89,35.9,35.74,35.75,7692.0
2016-05-17 12:30:00,35.75,35.81,35.64,35.68,14329.0,35.75,35.81,35.64,35.68,14329.0
2016-05-17 13:00:00,35.66,35.67,35.58,35.65,8150.0,35.66,35.67,35.58,35.65,8150.0
2016-05-17 13:30:00,35.64,35.69,35.46,35.46,11400.0,35.64,35.69,35.46,35.46,11400.0
2016-05-17 14:00:00,35.49,35.49,35.14,35.26,13102.0,35.49,35.49,35.14,35.26,13102.0
2016-05-17 14:30:00,35.26,35.27,35.11,35.22,21800.0,35.26,35.27,35.11,35.22,21800.0
2016-05-17 15:00:00,35.23,35.36,35.09,35.19,42751.0,35.23,35.36,35.09,35.19,42751.0
2016-05-17 15:30:00,35.19,35.42,35.19,35.31,106804.0,35.19,35.42,35.19,35.31,106804.0
2016-05-18 09:30:00,35.08,35.42,34.81,35.26,28717.0,35.08,35.42,34.81,35.26,28717.0
2016-05-18 10:00:00,35.28,35.49,35.28,35.4,12865.0,35.28,35.49,35.28,35.4,12865.0
2016-05-18 10:30:00,35.36,35.38,35.14,35.19,13026.0,35.36,35.38,35.14,35.19,13026.0
2016-05-18 11:00:00,35.21,35.42,35.18,35.4,27334.0,35.21,35.42,35.18,35.4,27334.0
2016-05-18 11:30:00,35.4,35.47,35.27,35.29,12873.0,35.4,35.47,35.27,35.29,12873.0
2016-05-18 12:00:00,35.29,35.36,35.26,35.27,5408.0,35.29,35.36,35.26,35.27,5408.0
2016-05-18 12:30:00,35.24,35.41,35.21,35.41,10649.0,35.24,35.41,35.21,35.41,10649.0
2016-05-18 13:00:00,35.41,35.49,35.4,35.43,15362.0,35.41,35.49,35.4,35.43,15362.0
2016-05-18 13:30:00,35.45,35.53,35.37,35.46,22142.0,35.45,35.53,35.37,35.46,22142.0
2016-05-18 14:00:00,35.46,35.46,35.09,35.1,24284.0,35.46,35.46,35.09,35.1,24284.0
2016-05-18 14:30:00,35.07,35.17,34.98,35.11,15639.0,35.07,35.17,34.98,35.11,15639.0
2016-05-18 15:00:00,35.12,35.27,35.0,35.0,45257.0,35.12,35.27,35.0,35.0,45257.0
2016-05-18 15:30:00,35.01,35.15,34.97,35.14,72930.0,35.01,35.15,34.97,35.14,72930.0
2016-05-19 09:30:00,34.99,35.33,34.7,34.75,71052.0,34.99,35.33,34.7,34.75,71052.0
2016-05-19 10:00:00,34.74,35.0,34.7,34.98,76452.0,34.74,35.0,34.7,34.98,76452.0
2016-05-19 10:30:00,34.99,35.0,34.75,34.81,16682.0,34.99,35.0,34.75,34.81,16682.0
2016-05-19 11:00:00,34.79,34.88,34.69,34.72,13539.0,34.79,34.88,34.69,34.72,13539.0
2016-05-19 11:30:00,34.73,34.82,34.64,34.78,35916.0,34.73,34.82,34.64,34.78,35916.0
2016-05-19 12:00:00,34.8,34.93,34.8,34.83,23508.0,34.8,34.93,34.8,34.83,23508.0
2016-05-19 12:30:00,34.82,34.91,34.82,34.88,22138.0,34.82,34.91,34.82,34.88,22138.0
2016-05-19 13:00:00,34.88,34.96,34.86,34.93,17444.0,34.88,34.96,34.86,34.93,17444.0
2016-05-19 13:30:00,34.94,35.08,34.91,34.91,15274.0,34.94,35.08,34.91,34.91,15274.0
2016-05-19 14:00:00,34.91,35.03,34.87,35.0,17458.0,34.91,35.03,34.87,35.0,17458.0
2016-05-19 14:30:00,34.99,35.0,34.77,34.78,32072.0,34.99,35.0,34.77,34.78,32072.0
2016-05-19 15:00:00,34.79,35.07,34.78,34.99,30176.0,34.79,35.07,34.78,34.99,30176.0
2016-05-19 15:30:00,35.0,35.04,34.97,34.98,39278.0,35.0,35.04,34.97,34.98,39278.0
2016-05-20 09:30:00,35.06,35.5,34.97,35.5,27155.0,35.06,35.5,34.97,35.5,27155.0
2016-05-20 10:00:00,35.51,35.64,35.36,35.37,25010.0,35.51,35.64,35.36,35.37,25010.0
2016-05-20 10:30:00,35.36,35.48,35.36,35.38,11346.0,35.36,35.48,35.36,35.38,11346.0
2016-05-20 11:00:00,35.39,35.48,35.39,35.45,18924.0,35.39,35.48,35.39,35.45,18924.0
2016-05-20 11:30:00,35.47,35.6,35.42,35.45,57767.0,35.47,35.6,35.42,35.45,57767.0
2016-05-20 12:00:00,35.41,35.45,35.36,35.44,10043.0,35.41,35.45,35.36,35.44,10043.0
2016-05-20 12:30:00,35.43,35.5,35.43,35.49,16993.0,35.43,35.5,35.43,35.49,16993.0
2016-05-20 13:00:00,35.49,35.51,35.44,35.47,17308.0,35.49,35.51,35.44,35.47,17308.0
2016-05-20 13:30:00,35.45,35.51,35.44,35.5,29225.0,35.45,35.51,35.44,35.5,29225.0
2016-05-20 14:00:00,35.5,35.69,35.49,35.69,45181.0,35.5,35.69,35.49,35.69,45181.0
2016-05-20 14:30:00,35.67,35.67,35.53,35.54,69234.0,35.67,35.67,35.53,35.54,69234.0
2016-05-20 15:00:00,35.55,35.56,35.44,35.53,65088.0,35.55,35.56,35.44,35.53,65088.0
2016-05-20 15:30:00,35.52,35.7,35.52,35.67,126142.0,35.52,35.7,35.52,35.67,126142.0
2016-05-23 09:30:00,35.61,35.86,35.46,35.55,41977.0,35.61,35.86,35.46,35.55,41977.0
2016-05-23 10:00:00,35.55,35.73,35.48,35.57,42442.0,35.55,35.73,35.48,35.57,42442.0
2016-05-23 10:30:00,35.55,35.6,35.46,35.52,24101.0,35.55,35.6,35.46,35.52,24101.0
2016-05-23 11:00:00,35.51,35.61,35.5,35.55,55625.0,35.51,35.61,35.5,35.55,55625.0
2016-05-23 11:30:00,35.54,35.58,35.45,35.49,31413.0,35.54,35.58,35.45,35.49,31413.0
2016-05-23 12:00:00,35.48,35.53,35.46,35.49,21900.0,35.48,35.53,35.46,35.49,21900.0
2016-05-23 12:30:00,35.48,35.54,35.41,35.52,25700.0,35.48,35.54,35.41,35.52,25700.0
2016-05-23 13:00:00,35.51,35.54,35.47,35.48,25674.0,35.51,35.54,35.47,35.48,25674.0
2016-05-23 13:30:00,35.48,35.53,35.43,35.52,16332.0,35.48,35.53,35.43,35.52,16332.0
2016-05-23 14:00:00,35.52,35.67,35.52,35.62,30882.0,35.52,35.67,35.52,35.62,30882.0
2016-05-23 14:30:00,35.62,35.62,35.52,35.56,29554.0,35.62,35.62,35.52,35.56,29554.0
2016-05-23 15:00:00,35.57,35.58,35.4,35.43,26591.0,35.57,35.58,35.4,35.43,26591.0
2016-05-23 15:30:00,35.44,35.44,35.33,35.38,81007.0,35.44,35.44,35.33,35.38,81007.0
2016-05-24 09:30:00,35.51,35.94,35.47,35.86,108493.0,35.51,35.94,35.47,35.86,108493.0
2016-05-24 10:00:00,35.87,36.07,35.84,36.04,73917.0,35.87,36.07,35.84,36.04,73917.0
2016-05-24 10:30:00,36.04,36.12,36.01,36.11,81325.0,36.04,36.12,36.01,36.11,81325.0
2016-05-24 11:00:00,36.1,36.14,36.02,36.13,27642.0,36.1,36.14,36.02,36.13,27642.0
2016-05-24 11:30:00,36.13,36.32,36.11,36.18,82288.0,36.13,36.32,36.11,36.18,82288.0
2016-05-24 12:00:00,36.18,36.21,36.06,36.14,22331.0,36.18,36.21,36.06,36.14,22331.0
2016-05-24 12:30:00,36.14,36.19,36.07,36.19,36544.0,36.14,36.19,36.07,36.19,36544.0
2016-05-24 13:00:00,36.2,36.25,36.18,36.23,17559.0,36.2,36.25,36.18,36.23,17559.0
2016-05-24 13:30:00,36.22,36.24,36.17,36.24,23920.0,36.22,36.24,36.17,36.24,23920.0
2016-05-24 14:00:00,36.26,36.27,36.17,36.19,40758.0,36.26,36.27,36.17,36.19,40758.0
2016-05-24 14:30:00,36.19,36.2,36.12,36.14,43380.0,36.19,36.2,36.12,36.14,43380.0
2016-05-24 15:00:00,36.14,36.24,36.11,36.17,55021.0,36.14,36.24,36.11,36.17,55021.0
2016-05-24 15:30:00,36.19,36.21,36.08,36.1,114713.0,36.19,36.21,36.08,36.1,114713.0
2016-05-25 09:30:00,36.23,36.38,36.08,36.21,32855.0,36.23,36.38,36.08,36.21,32855.0
2016-05-25 10:00:00,36.23,36.23,36.08,36.14,67317.0,36.23,36.23,36.08,36.14,67317.0
2016-05-25 10:30:00,36.12,36.27,36.12,36.19,135979.0,36.12,36.27,36.12,36.19,135979.0
2016-05-25 11:00:00,36.18,36.22,35.93,35.95,23759.0,36.18,36.22,35.93,35.95,23759.0
2016-05-25 11:30:00,35.93,36.05,35.91,35.98,15654.0,35.93,36.05,35.91,35.98,15654.0
2016-05-25 12:00:00,36.01,36.01,35.93,35.96,15907.0,36.01,36.01,35.93,35.96,15907.0
2016-05-25 12:30:00,35.97,36.04,35.9,35.92,19984.0,35.97,36.04,35.9,35.92,19984.0
2016-05-25 13:00:00,35.93,36.07,35.93,36.0,56107.0,35.93,36.07,35.93,36.0,56107.0
2016-05-25 13:30:00,36.0,36.01,35.93,36.01,50238.0,36.0,36.01,35.93,36.01,50238.0
2016-05-25 14:00:00,36.01,36.01,35.93,35.98,27514.0,36.01,36.01,35.93,35.98,27514.0
2016-05-25 14:30:00,35.98,36.03,35.86,35.87,39546.0,35.98,36.03,35.86,35.87,39546.0
2016-05-25 15:00:00,35.87,35.97,35.82,35.97,59618.0,35.87,35.97,35.82,35.97,59618.0
2016-05-25 15:30:00,35.98,35.98,35.81,35.83,353659.0,35.98,35.98,35.81,35.83,353659.0
2016-05-26 09:30:00,35.89,36.08,35.78,36.06,23307.0,35.89,36.08,35.78,36.06,23307.0
2016-05-26 10:00:00,36.08,36.21,35.96,36.0,19026.0,36.08,36.21,35.96,36.0,19026.0
2016-05-26 10:30:00,36.0,36.06,35.9,35.94,20429.0,36.0,36.06,35.9,35.94,20429.0
2016-05-26 11:00:00,35.95,35.95,35.86,35.91,24900.0,35.95,35.95,35.86,35.91,24900.0
2016-05-26 11:30:00,35.89,35.91,35.8,35.81,18341.0,35.89,35.91,35.8,35.81,18341.0
2016-05-26 12:00:00,35.8,35.95,35.79,35.79,26970.0,35.8,35.95,35.79,35.79,26970.0
2016-05-26 12:30:00,35.81,35.81,35.67,35.67,35964.0,35.81,35.81,35.67,35.67,35964.0
2016-05-26 13:00:00,35.67,35.78,35.57,35.77,62753.0,35.67,35.78,35.57,35.77,62753.0
2016-05-26 13:30:00,35.76,35.86,35.66,35.79,46249.0,35.76,35.86,35.66,35.79,46249.0
2016-05-26 14:00:00,35.8,35.85,35.73,35.77,36410.0,35.8,35.85,35.73,35.77,36410.0
2016-05-26 14:30:00,35.77,35.81,35.71,35.72,44767.0,35.77,35.81,35.71,35.72,44767.0
2016-05-26 15:00:00,35.72,35.88,35.69,35.86,45317.0,35.72,35.88,35.69,35.86,45317.0
2016-05-26 15:30:00,35.86,35.88,35.75,35.76,101984.0,35.86,35.88,35.75,35.76,101984.0
2016-05-27 09:30:00,35.71,35.97,35.71,35.9,19513.0,35.71,35.97,35.71,35.9,19513.0
2016-05-27 10:00:00,35.94,35.99,35.8,35.94,22280.0,35.94,35.99,35.8,35.94,22280.0
2016-05-27 10:30:00,35.97,36.06,35.91,35.91,29048.0,35.97,36.06,35.91,35.91,29048.0
2016-05-27 11:00:00,35.91,35.95,35.76,35.82,45581.0,35.91,35.95,35.76,35.82,45581.0
2016-05-27 11:30:00,35.84,35.97,35.84,35.9,42815.0,35.84,35.97,35.84,35.9,42815.0
2016-05-27 12:00:00,35.9,35.93,35.74,35.74,16800.0,35.9,35.93,35.74,35.74,16800.0
2016-05-27 12:30:00,35.74,35.88,35.74,35.8,17808.0,35.74,35.88,35.74,35.8,17808.0
2016-05-27 13:00:00,35.8,35.83,35.77,35.78,17304.0,35.8,35.83,35.77,35.78,17304.0
2016-05-27 13:30:00,35.78,35.82,35.72,35.72,27320.0,35.78,35.82,35.72,35.72,27320.0
2016-05-27 14:00:00,35.71,35.87,35.66,35.82,31637.0,35.71,35.87,35.66,35.82,31637.0
2016-05-27 14:30:00,35.81,35.92,35.8,35.91,19965.0,35.81,35.92,35.8,35.91,19965.0
2016-05-27 15:00:00,35.91,35.91,35.81,35.83,22580.0,35.91,35.91,35.81,35.83,22580.0
2016-05-27 15:30:00,35.83,35.96,35.83,35.94,109290.0,35.83,35.96,35.83,35.94,109290.0
2016-05-31 09:30:00,35.96,36.1,35.9,35.96,19775.0,35.96,36.1,35.9,35.96,19775.0
2016-05-31 10:00:00,35.97,36.13,35.81,35.86,34733.0,35.97,36.13,35.81,35.86,34733.0
2016-05-31 10:30:00,35.89,35.98,35.81,35.98,14633.0,35.89,35.98,35.81,35.98,14633.0
2016-05-31 11:00:00,35.96,36.02,35.82,35.95,22100.0,35.96,36.02,35.82,35.95,22100.0
2016-05-31 11:30:00,35.94,35.94,35.81,35.86,10673.0,35.94,35.94,35.81,35.86,10673.0
2016-05-31 12:00:00,35.85,35.85,35.7,35.81,24553.0,35.85,35.85,35.7,35.81,24553.0
2016-05-31 12:30:00,35.81,35.85,35.78,35.8,18782.0,35.81,35.85,35.78,35.8,18782.0
2016-05-31 13:00:00,35.8,35.93,35.8,35.85,51421.0,35.8,35.93,35.8,35.85,51421.0
2016-05-31 13:30:00,35.86,35.88,35.8,35.84,17742.0,35.86,35.88,35.8,35.84,17742.0
2016-05-31 14:00:00,35.83,35.83,35.64,35.73,33168.0,35.83,35.83,35.64,35.73,33168.0
2016-05-31 14:30:00,35.73,35.73,35.61,35.63,16550.0,35.73,35.73,35.61,35.63,16550.0
2016-05-31 15:00:00,35.63,35.69,35.61,35.67,48420.0,35.63,35.69,35.61,35.67,48420.0
2016-05-31 15:30:00,35.68,35.81,35.67,35.73,100734.0,35.68,35.81,35.67,35.73,100734.0
2016-06-01 09:30:00,35.59,35.82,35.53,35.74,64930.0,35.59,35.82,35.53,35.74,64930.0
2016-06-01 10:00:00,35.76,35.82,35.64,35.65,39278.0,35.76,35.82,35.64,35.65,39278.0
2016-06-01 10:30:00,35.65,35.85,35.65,35.84,26364.0,35.65,35.85,35.65,35.84,26364.0
2016-06-01 11:00:00,35.84,35.86,35.65,35.7,34788.0,35.84,35.86,35.65,35.7,34788.0
2016-06-01 11:30:00,35.69,35.91,35.69,35.9,51710.0,35.69,35.91,35.69,35.9,51710.0
2016-06-01 12:00:00,35.92,35.92,35.83,35.89,63387.0,35.92,35.92,35.83,35.89,63387.0
2016-06-01 12:30:00,35.89,35.92,35.85,35.9,28627.0,35.89,35.92,35.85,35.9,28627.0
2016-06-01 13:00:00,35.91,35.97,35.88,35.9,35011.0,35.91,35.97,35.88,35.9,35011.0
2016-06-01 13:30:00,35.9,35.92,35.83,35.89,53449.0,35.9,35.92,35.83,35.89,53449.0
2016-06-01 14:00:00,35.89,35.94,35.84,35.91,54922.0,35.89,35.94,35.84,35.91,54922.0
2016-06-01 14:30:00,35.91,35.95,35.84,35.95,33958.0,35.91,35.95,35.84,35.95,33958.0
2016-06-01 15:00:00,35.96,35.96,35.88,35.93,50472.0,35.96,35.96,35.88,35.93,50472.0
2016-06-01 15:30:00,35.93,36.02,35.86,35.96,218492.0,35.93,36.02,35.86,35.96,218492.0
2016-06-02 09:30:00,35.92,35.95,35.56,35.61,34120.0,35.92,35.95,35.56,35.61,34120.0
2016-06-02 10:00:00,35.58,35.87,35.58,35.62,88703.0,35.58,35.87,35.58,35.62,88703.0
2016-06-02 10:30:00,35.65,35.87,35.63,35.87,44697.0,35.65,35.87,35.63,35.87,44697.0
2016-06-02 11:00:00,35.86,35.9,35.77,35.88,25595.0,35.86,35.9,35.77,35.88,25595.0
2016-06-02 11:30:00,35.86,35.9,35.8,35.85,41641.0,35.86,35.9,35.8,35.85,41641.0
2016-06-02 12:00:00,35.85,35.85,35.79,35.85,18423.0,35.85,35.85,35.79,35.85,18423.0
2016-06-02 12:30:00,35.84,35.92,35.82,35.92,22243.0,35.84,35.92,35.82,35.92,22243.0
2016-06-02 13:00:00,35.91,35.93,35.89,35.9,40944.0,35.91,35.93,35.89,35.9,40944.0
2016-06-02 13:30:00,35.9,36.07,35.87,36.01,96153.0,35.9,36.07,35.87,36.01,96153.0
2016-06-02 14:00:00,36.01,36.27,36.01,36.25,211660.0,36.01,36.27,36.01,36.25,211660.0
2016-06-02 14:30:00,36.25,36.36,36.14,36.34,95615.0,36.25,36.36,36.14,36.34,95615.0
2016-06-02 15:00:00,36.35,36.41,36.31,36.37,46929.0,36.35,36.41,36.31,36.37,46929.0
2016-06-02 15:30:00,36.38,36.47,36.36,36.47,176584.0,36.38,36.47,36.36,36.47,176584.0
2016-06-03 09:30:00,36.46,36.49,36.01,36.07,45665.0,36.46,36.49,36.01,36.07,45665.0
2016-06-03 10:00:00,36.07,36.07,35.76,35.92,52199.0,36.07,36.07,35.76,35.92,52199.0
2016-06-03 10:30:00,35.94,36.1,35.94,36.05,41938.0,35.94,36.1,35.94,36.05,41938.0
2016-06-03 11:00:00,36.05,36.08,35.95,35.99,26000.0,36.05,36.08,35.95,35.99,26000.0
2016-06-03 11:30:00,35.99,36.18,35.96,36.11,44792.0,35.99,36.18,35.96,36.11,44792.0
2016-06-03 12:00:00,36.12,36.35,36.12,36.33,95943.0,36.12,36.35,36.12,36.33,95943.0
2016-06-03 12:30:00,36.29,36.35,36.24,36.35,44305.0,36.29,36.35,36.24,36.35,44305.0
2016-06-03 13:00:00,36.35,36.35,36.21,36.22,27785.0,36.35,36.35,36.21,36.22,27785.0
2016-06-03 13:30:00,36.23,36.4,36.22,36.39,45932.0,36.23,36.4,36.22,36.39,45932.0
2016-06-03 14:00:00,36.39,36.39,36.26,36.34,24503.0,36.39,36.39,36.26,36.34,24503.0
2016-06-03 14:30:00,36.34,36.52,36.33,36.46,27519.0,36.34,36.52,36.33,36.46,27519.0
2016-06-03 15:00:00,36.46,36.5,36.33,36.46,86761.0,36.46,36.5,36.33,36.46,86761.0
2016-06-03 15:30:00,36.45,36.52,36.42,36.48,124783.0,36.45,36.52,36.42,36.48,124783.0
2016-06-06 09:30:00,36.59,36.83,36.45,36.67,44011.0,36.59,36.83,36.45,36.67,44011.0
2016-06-06 10:00:00,36.69,36.85,36.66,36.69,48103.0,36.69,36.85,36.66,36.69,48103.0
2016-06-06 10:30:00,36.66,36.92,36.65,36.89,79844.0,36.66,36.92,36.65,36.89,79844.0
2016-06-06 11:00:00,36.89,36.91,36.75,36.87,37785.0,36.89,36.91,36.75,36.87,37785.0
2016-06-06 11:30:00,36.88,36.99,36.86,36.94,25087.0,36.88,36.99,36.86,36.94,25087.0
2016-06-06 12:00:00,36.94,36.95,36.89,36.89,26023.0,36.94,36.95,36.89,36.89,26023.0
2016-06-06 12:30:00,36.88,37.0,36.84,36.95,37175.0,36.88,37.0,36.84,36.95,37175.0
2016-06-06 13:00:00,36.96,37.12,36.94,37.03,33015.0,36.96,37.12,36.94,37.03,33015.0
2016-06-06 13:30:00,37.02,37.18,36.98,37.15,38117.0,37.02,37.18,36.98,37.15,38117.0
2016-06-06 14:00:00,37.16,37.37,37.14,37.35,87426.0,37.16,37.37,37.14,37.35,87426.0
2016-06-06 14:30:00,37.35,37.52,37.34,37.51,85661.0,37.35,37.52,37.34,37.51,85661.0
2016-06-06 15:00:00,37.5,37.52,37.42,37.45,85470.0,37.5,37.52,37.42,37.45,85470.0
2016-06-06 15:30:00,37.45,37.46,37.33,37.33,116520.0,37.45,37.46,37.33,37.33,116520.0
2016-06-07 09:30:00,37.28,37.43,37.15,37.24,38902.0,37.28,37.43,37.15,37.24,38902.0
2016-06-07 10:00:00,37.25,37.39,37.21,37.35,60742.0,37.25,37.39,37.21,37.35,60742.0
2016-06-07 10:30:00,37.36,37.42,37.29,37.38,33559.0,37.36,37.42,37.29,37.38,33559.0
2016-06-07 11:00:00,37.37,37.39,37.3,37.35,28097.0,37.37,37.39,37.3,37.35,28097.0
2016-06-07 11:30:00,37.36,37.45,37.34,37.35,53861.0,37.36,37.45,37.34,37.35,53861.0
2016-06-07 12:00:00,37.34,37.41,37.32,37.33,19983.0,37.34,37.41,37.32,37.33,19983.0
2016-06-07 12:30:00,37.33,37.38,37.32,37.32,11948.0,37.33,37.38,37.32,37.32,11948.0
2016-06-07 13:00:00,37.31,37.42,37.31,37.41,15773.0,37.31,37.42,37.31,37.41,15773.0
2016-06-07 13:30:00,37.41,37.41,37.33,37.39,43099.0,37.41,37.41,37.33,37.39,43099.0
2016-06-07 14:00:00,37.36,37.37,37.29,37.3,20201.0,37.36,37.37,37.29,37.3,20201.0
2016-06-07 14:30:00,37.29,37.33,37.27,37.27,17344.0,37.29,37.33,37.27,37.27,17344.0
2016-06-07 15:00:00,37.26,37.32,37.25,37.25,29972.0,37.26,37.32,37.25,37.25,29972.0
2016-06-07 15:30:00,37.24,37.29,37.22,37.27,65760.0,37.24,37.29,37.22,37.27,65760.0
2016-06-08 09:30:00,37.29,37.7,37.21,37.68,44604.0,37.29,37.7,37.21,37.68,44604.0
2016-06-08 10:00:00,37.66,37.95,37.64,37.91,156471.0,37.66,37.95,37.64,37.91,156471.0
2016-06-08 10:30:00,37.91,38.14,37.86,37.92,73686.0,37.91,38.14,37.86,37.92,73686.0
2016-06-08 11:00:00,37.93,37.95,37.74,37.95,71052.0,37.93,37.95,37.74,37.95,71052.0
2016-06-08 11:30:00,37.93,38.01,37.79,37.85,76335.0,37.93,38.01,37.79,37.85,76335.0
2016-06-08 12:00:00,37.86,37.91,37.75,37.82,65429.0,37.86,37.91,37.75,37.82,65429.0
2016-06-08 12:30:00,37.83,38.0,37.82,38.0,60377.0,37.83,38.0,37.82,38.0,60377.0
2016-06-08 13:00:00,37.99,37.99,37.87,37.89,49261.0,37.99,37.99,37.87,37.89,49261.0
2016-06-08 13:30:00,37.88,37.96,37.86,37.93,23558.0,37.88,37.96,37.86,37.93,23558.0
2016-06-08 14:00:00,37.94,38.1,37.9,38.1,83235.0,37.94,38.1,37.9,38.1,83235.0
2016-06-08 14:30:00,38.1,38.16,38.06,38.13,57183.0,38.1,38.16,38.06,38.13,57183.0
2016-06-08 15:00:00,38.12,38.21,38.05,38.12,103972.0,38.12,38.21,38.05,38.12,103972.0
2016-06-08 15:30:00,38.12,38.21,38.08,38.15,171397.0,38.12,38.21,38.08,38.15,171397.0
2016-06-09 09:30:00,37.88,38.34,37.88,38.11,128793.0,37.88,38.34,37.88,38.11,128793.0
2016-06-09 10:00:00,38.11,38.11,37.9,37.91,72500.0,38.11,38.11,37.9,37.91,72500.0
2016-06-09 10:30:00,37.9,37.94,37.75,37.75,58255.0,37.9,37.94,37.75,37.75,58255.0
2016-06-09 11:00:00,37.76,37.78,37.65,37.74,77871.0,37.76,37.78,37.65,37.74,77871.0
2016-06-09 11:30:00,37.72,37.84,37.71,37.8,15903.0,37.72,37.84,37.71,37.8,15903.0
2016-06-09 12:00:00,37.81,37.9,37.7,37.73,31273.0,37.81,37.9,37.7,37.73,31273.0
2016-06-09 12:30:00,37.73,37.85,37.72,37.82,19584.0,37.73,37.85,37.72,37.82,19584.0
2016-06-09 13:00:00,37.83,37.87,37.75,37.76,30442.0,37.83,37.87,37.75,37.76,30442.0
2016-06-09 13:30:00,37.77,37.83,37.73,37.79,15545.0,37.77,37.83,37.73,37.79,15545.0
2016-06-09 14:00:00,37.77,37.82,37.74,37.75,14614.0,37.77,37.82,37.74,37.75,14614.0
2016-06-09 14:30:00,37.73,37.86,37.73,37.81,20420.0,37.73,37.86,37.73,37.81,20420.0
2016-06-09 15:00:00,37.81,37.87,37.8,37.84,31645.0,37.81,37.87,37.8,37.84,31645.0
2016-06-09 15:30:00,37.84,37.96,37.84,37.89,140080.0,37.84,37.96,37.84,37.89,140080.0
2016-06-10 09:30:00,37.61,37.71,37.44,37.48,34022.0,37.61,37.71,37.44,37.48,34022.0
2016-06-10 10:00:00,37.5,37.53,37.31,37.45,17383.0,37.5,37.53,37.31,37.45,17383.0
2016-06-10 10:30:00,37.44,37.62,37.38,37.41,25572.0,37.44,37.62,37.38,37.41,25572.0
2016-06-10 11:00:00,37.41,37.61,37.41,37.45,18780.0,37.41,37.61,37.41,37.45,18780.0
2016-06-10 11:30:00,37.44,37.47,37.28,37.3,33572.0,37.44,37.47,37.28,37.3,33572.0
2016-06-10 12:00:00,37.3,37.36,37.16,37.16,28716.0,37.3,37.36,37.16,37.16,28716.0
2016-06-10 12:30:00,37.17,37.17,37.1,37.1,18616.0,37.17,37.17,37.1,37.1,18616.0
2016-06-10 13:00:00,37.11,37.22,37.06,37.2,21470.0,37.11,37.22,37.06,37.2,21470.0
2016-06-10 13:30:00,37.18,37.19,37.09,37.09,29649.0,37.18,37.19,37.09,37.09,29649.0
2016-06-10 14:00:00,37.1,37.1,36.91,37.0,25951.0,37.1,37.1,36.91,37.0,25951.0
2016-06-10 14:30:00,37.01,37.13,37.0,37.05,35351.0,37.01,37.13,37.0,37.05,35351.0
2016-06-10 15:00:00,37.05,37.05,36.95,37.0,25764.0,37.05,37.05,36.95,37.0,25764.0
2016-06-10 15:30:00,37.0,37.11,36.99,37.03,138532.0,37.0,37.11,36.99,37.03,138532.0
2016-06-13 09:30:00,36.83,37.2,36.8,36.96,64240.0,36.83,37.2,36.8,36.96,64240.0
2016-06-13 10:00:00,36.97,37.22,36.94,37.18,62374.0,36.97,37.22,36.94,37.18,62374.0
2016-06-13 10:30:00,37.18,37.23,37.1,37.15,60883.0,37.18,37.23,37.1,37.15,60883.0
2016-06-13 11:00:00,37.14,37.14,37.03,37.11,37286.0,37.14,37.14,37.03,37.11,37286.0
2016-06-13 11:30:00,37.11,37.12,37.03,37.07,63413.0,37.11,37.12,37.03,37.07,63413.0
2016-06-13 12:00:00,37.08,37.34,37.03,37.29,111977.0,37.08,37.34,37.03,37.29,111977.0
2016-06-13 12:30:00,37.29,37.39,37.26,37.32,51451.0,37.29,37.39,37.26,37.32,51451.0
2016-06-13 13:00:00,37.31,37.39,37.24,37.37,48406.0,37.31,37.39,37.24,37.37,48406.0
2016-06-13 13:30:00,37.36,37.43,37.28,37.34,100490.0,37.36,37.43,37.28,37.34,100490.0
2016-06-13 14:00:00,37.34,37.49,37.33,37.47,148686.0,37.34,37.49,37.33,37.47,148686.0
2016-06-13 14:30:00,37.47,37.56,37.45,37.52,111072.0,37.47,37.56,37.45,37.52,111072.0
2016-06-13 15:00:00,37.51,37.54,37.37,37.4,164353.0,37.51,37.54,37.37,37.4,164353.0
2016-06-13 15:30:00,37.4,37.41,37.16,37.2,232949.0,37.4,37.41,37.16,37.2,232949.0
2016-06-14 09:30:00,37.17,37.63,36.96,37.4,59222.0,37.17,37.63,36.96,37.4,59222.0
2016-06-14 10:00:00,37.42,37.46,37.32,37.41,99681.0,37.42,37.46,37.32,37.41,99681.0
2016-06-14 10:30:00,37.41,37.5,37.35,37.4,80873.0,37.41,37.5,37.35,37.4,80873.0
2016-06-14 11:00:00,37.39,37.47,37.26,37.29,150599.0,37.39,37.47,37.26,37.29,150599.0
2016-06-14 11:30:00,37.29,37.36,37.17,37.3,40595.0,37.29,37.36,37.17,37.3,40595.0
2016-06-14 12:00:00,37.32,37.44,37.19,37.42,29915.0,37.32,37.44,37.19,37.42,29915.0
2016-06-14 12:30:00,37.41,37.42,37.26,37.36,70859.0,37.41,37.42,37.26,37.36,70859.0
2016-06-14 13:00:00,37.37,37.39,37.28,37.38,76457.0,37.37,37.39,37.28,37.38,76457.0
2016-06-14 13:30:00,37.37,37.47,37.27,37.3,50992.0,37.37,37.47,37.27,37.3,50992.0
2016-06-14 14:00:00,37.3,37.52,37.3,37.52,42252.0,37.3,37.52,37.3,37.52,42252.0
2016-06-14 14:30:00,37.52,37.69,37.5,37.65,96156.0,37.52,37.69,37.5,37.65,96156.0
2016-06-14 15:00:00,37.66,37.88,37.55,37.88,133289.0,37.66,37.88,37.55,37.88,133289.0
2016-06-14 15:30:00,37.88,37.88,37.69,37.75,204515.0,37.88,37.88,37.69,37.75,204515.0
2016-06-15 09:30:00,37.76,38.13,37.61,37.9,51446.0,37.76,38.13,37.61,37.9,51446.0
2016-06-15 10:00:00,37.91,38.27,37.9,38.26,105382.0,37.91,38.27,37.9,38.26,105382.0
2016-06-15 10:30:00,38.27,38.55,38.25,38.35,132500.0,38.27,38.55,38.25,38.35,132500.0
2016-06-15 11:00:00,38.35,38.47,38.33,38.37,70796.0,38.35,38.47,38.33,38.37,70796.0
2016-06-15 11:30:00,38.38,38.69,38.37,38.61,58937.0,38.38,38.69,38.37,38.61,58937.0
2016-06-15 12:00:00,38.59,38.75,38.51,38.57,100659.0,38.59,38.75,38.51,38.57,100659.0
2016-06-15 12:30:00,38.57,38.68,38.52,38.57,49331.0,38.57,38.68,38.52,38.57,49331.0
2016-06-15 13:00:00,38.58,38.74,38.56,38.66,77514.0,38.58,38.74,38.56,38.66,77514.0
2016-06-15 13:30:00,38.66,38.66,38.43,38.48,70126.0,38.66,38.66,38.43,38.48,70126.0
2016-06-15 14:00:00,38.51,38.54,38.3,38.33,48124.0,38.51,38.54,38.3,38.33,48124.0
2016-06-15 14:30:00,38.33,38.51,38.29,38.47,46596.0,38.33,38.51,38.29,38.47,46596.0
2016-06-15 15:00:00,38.46,38.49,38.37,38.37,53857.0,38.46,38.49,38.37,38.37,53857.0
2016-06-15 15:30:00,38.36,38.4,38.13,38.23,175512.0,38.36,38.4,38.13,38.23,175512.0
2016-06-16 09:30:00,37.98,38.31,37.91,38.28,116303.0,37.98,38.31,37.91,38.28,116303.0
2016-06-16 10:00:00,38.29,38.3,38.03,38.12,70791.0,38.29,38.3,38.03,38.12,70791.0
2016-06-16 10:30:00,38.13,38.18,38.0,38.1,42479.0,38.13,38.18,38.0,38.1,42479.0
2016-06-16 11:00:00,38.08,38.32,38.07,38.26,49482.0,38.08,38.32,38.07,38.26,49482.0
2016-06-16 11:30:00,38.28,38.3,38.01,38.03,31158.0,38.28,38.3,38.01,38.03,31158.0
2016-06-16 12:00:00,37.99,38.16,37.89,38.16,35241.0,37.99,38.16,37.89,38.16,35241.0
2016-06-16 12:30:00,38.16,38.4,38.14,38.38,40045.0,38.16,38.4,38.14,38.38,40045.0
2016-06-16 13:00:00,38.39,38.45,38.33,38.43,61075.0,38.39,38.45,38.33,38.43,61075.0
2016-06-16 13:30:00,38.43,38.46,38.29,38.29,46217.0,38.43,38.46,38.29,38.29,46217.0
2016-06-16 14:00:00,38.3,38.74,38.26,38.54,89227.0,38.3,38.74,38.26,38.54,89227.0
2016-06-16 14:30:00,38.54,38.75,38.51,38.73,56601.0,38.54,38.75,38.51,38.73,56601.0
2016-06-16 15:00:00,38.73,38.77,38.57,38.74,68326.0,38.73,38.77,38.57,38.74,68326.0
2016-06-16 15:30:00,38.75,38.83,38.73,38.8,276346.0,38.75,38.83,38.73,38.8,276346.0
2016-06-17 09:30:00,38.94,39.21,38.43,38.69,226242.0,38.94,39.21,38.43,38.69,226242.0
2016-06-17 10:00:00,38.71,38.9,38.67,38.86,62114.0,38.71,38.9,38.67,38.86,62114.0
2016-06-17 10:30:00,38.86,38.87,38.72,38.76,91451.0,38.86,38.87,38.72,38.76,91451.0
2016-06-17 11:00:00,38.75,38.85,38.69,38.76,63410.0,38.75,38.85,38.69,38.76,63410.0
2016-06-17 11:30:00,38.75,38.79,38.59,38.6,68488.0,38.75,38.79,38.59,38.6,68488.0
2016-06-17 12:00:00,38.6,38.72,38.55,38.59,24806.0,38.6,38.72,38.55,38.59,24806.0
2016-06-17 12:30:00,38.59,38.61,38.46,38.48,185191.0,38.59,38.61,38.46,38.48,185191.0
2016-06-17 13:00:00,38.48,38.73,38.44,38.71,41212.0,38.48,38.73,38.44,38.71,41212.0
2016-06-17 13:30:00,38.71,38.79,38.55,38.56,35633.0,38.71,38.79,38.55,38.56,35633.0
2016-06-17 14:00:00,38.55,38.62,38.51,38.54,59504.0,38.55,38.62,38.51,38.54,59504.0
2016-06-17 14:30:00,38.54,38.65,38.51,38.57,38265.0,38.54,38.65,38.51,38.57,38265.0
2016-06-17 15:00:00,38.58,38.63,38.42,38.44,82827.0,38.58,38.63,38.42,38.44,82827.0
2016-06-17 15:30:00,38.43,38.51,38.35,38.38,160912.0,38.43,38.51,38.35,38.38,160912.0
2016-06-20 09:30:00,38.74,39.4,38.73,39.11,51181.0,38.74,39.4,38.73,39.11,51181.0
2016-06-20 10:00:00,39.11,39.25,39.03,39.18,40177.0,39.11,39.25,39.03,39.18,40177.0
2016-06-20 10:30:00,39.16,39.25,39.11,39.24,37303.0,39.16,39.25,39.11,39.24,37303.0
2016-06-20 11:00:00,39.24,39.31,39.18,39.26,32811.0,39.24,39.31,39.18,39.26,32811.0
2016-06-20 11:30:00,39.26,39.31,39.2,39.28,42128.0,39.26,39.31,39.2,39.28,42128.0
2016-06-20 12:00:00,39.28,39.31,39.2,39.25,37893.0,39.28,39.31,39.2,39.25,37893.0
2016-06-20 12:30:00,39.26,39.31,39.19,39.19,24753.0,39.26,39.31,39.19,39.19,24753.0
2016-06-20 13:00:00,39.2,39.24,39.03,39.04,38613.0,39.2,39.24,39.03,39.04,38613.0
2016-06-20 13:30:00,39.04,39.16,39.03,39.13,77332.0,39.04,39.16,39.03,39.13,77332.0
2016-06-20 14:00:00,39.12,39.12,39.01,39.02,64687.0,39.12,39.12,39.01,39.02,64687.0
2016-06-20 14:30:00,39.02,39.11,39.02,39.1,35213.0,39.02,39.11,39.02,39.1,35213.0
2016-06-20 15:00:00,39.1,39.16,39.02,39.04,51969.0,39.1,39.16,39.02,39.04,51969.0
2016-06-20 15:30:00,39.03,39.04,38.97,38.98,143661.0,39.03,39.04,38.97,38.98,143661.0
2016-06-21 09:30:00,38.9,39.21,38.9,39.2,23902.0,38.9,39.21,38.9,39.2,23902.0
2016-06-21 10:00:00,39.18,39.33,39.01,39.16,55297.0,39.18,39.33,39.01,39.16,55297.0
2016-06-21 10:30:00,39.14,39.2,38.98,39.02,41906.0,39.14,39.2,38.98,39.02,41906.0
2016-06-21 11:00:00,39.02,39.14,39.01,39.05,32456.0,39.02,39.14,39.01,39.05,32456.0
2016-06-21 11:30:00,39.04,39.04,38.9,38.98,49228.0,39.04,39.04,38.9,38.98,49228.0
2016-06-21 12:00:00,38.98,39.07,38.91,39.05,26849.0,38.98,39.07,38.91,39.05,26849.0
2016-06-21 12:30:00,39.06,39.07,38.95,38.98,21021.0,39.06,39.07,38.95,38.98,21021.0
2016-06-21 13:00:00,38.97,39.01,38.97,38.99,27216.0,38.97,39.01,38.97,38.99,27216.0
2016-06-21 13:30:00,39.0,39.0,38.95,38.99,32040.0,39.0,39.0,38.95,38.99,32040.0
2016-06-21 14:00:00,39.0,39.12,38.96,39.12,32570.0,39.0,39.12,38.96,39.12,32570.0
2016-06-21 14:30:00,39.12,39.18,39.11,39.15,33670.0,39.12,39.18,39.11,39.15,33670.0
2016-06-21 15:00:00,39.14,39.22,39.08,39.22,54258.0,39.14,39.22,39.08,39.22,54258.0
2016-06-21 15:30:00,39.22,39.26,39.11,39.11,170875.0,39.22,39.26,39.11,39.11,170875.0
2016-06-22 09:30:00,39.2,39.28,39.01,39.09,18339.0,39.2,39.28,39.01,39.09,18339.0
2016-06-22 10:00:00,39.07,39.07,38.77,38.84,38957.0,39.07,39.07,38.77,38.84,38957.0
2016-06-22 10:30:00,38.82,38.97,38.79,38.94,74606.0,38.82,38.97,38.79,38.94,74606.0
2016-06-22 11:00:00,38.94,38.98,38.88,38.9,40650.0,38.94,38.98,38.88,38.9,40650.0
2016-06-22 11:30:00,38.9,38.9,38.71,38.74,39851.0,38.9,38.9,38.71,38.74,39851.0
2016-06-22 12:00:00,38.75,38.94,38.75,38.87,31195.0,38.75,38.94,38.75,38.87,31195.0
2016-06-22 12:30:00,38.88,38.89,38.74,38.79,28020.0,38.88,38.89,38.74,38.79,28020.0
2016-06-22 13:00:00,38.78,38.79,38.63,38.73,31750.0,38.78,38.79,38.63,38.73,31750.0
2016-06-22 13:30:00,38.75,38.84,38.72,38.78,19980.0,38.75,38.84,38.72,38.78,19980.0
2016-06-22 14:00:00,38.78,38.83,38.69,38.69,22451.0,38.78,38.83,38.69,38.69,22451.0
2016-06-22 14:30:00,38.7,38.75,38.67,38.72,23277.0,38.7,38.75,38.67,38.72,23277.0
2016-06-22 15:00:00,38.71,38.77,38.6,38.62,43274.0,38.71,38.77,38.6,38.62,43274.0
2016-06-22 15:30:00,38.61,38.77,38.61,38.62,124101.0,38.61,38.77,38.61,38.62,124101.0
2016-06-23 09:30:00,39.08,39.33,38.9,39.32,29451.0,39.08,39.33,38.9,39.32,29451.0
2016-06-23 10:00:00,39.35,39.44,39.17,39.18,36639.0,39.35,39.44,39.17,39.18,36639.0
2016-06-23 10:30:00,39.16,39.26,39.06,39.26,19015.0,39.16,39.26,39.06,39.26,19015.0
2016-06-23 11:00:00,39.26,39.32,39.16,39.29,20351.0,39.26,39.32,39.16,39.29,20351.0
2016-06-23 11:30:00,39.31,39.35,39.19,39.28,18723.0,39.31,39.35,39.19,39.28,18723.0
2016-06-23 12:00:00,39.29,39.32,39.18,39.22,32531.0,39.29,39.32,39.18,39.22,32531.0
2016-06-23 12:30:00,39.21,39.22,39.11,39.18,27580.0,39.21,39.22,39.11,39.18,27580.0
2016-06-23 13:00:00,39.19,39.24,39.16,39.21,23933.0,39.19,39.24,39.16,39.21,23933.0
2016-06-23 13:30:00,39.21,39.21,39.07,39.2,34739.0,39.21,39.21,39.07,39.2,34739.0
2016-06-23 14:00:00,39.2,39.3,39.15,39.28,92551.0,39.2,39.3,39.15,39.28,92551.0
2016-06-23 14:30:00,39.28,39.3,39.22,39.24,53609.0,39.28,39.3,39.22,39.24,53609.0
2016-06-23 15:00:00,39.25,39.26,39.21,39.23,42252.0,39.25,39.26,39.21,39.23,42252.0
2016-06-23 15:30:00,39.23,39.41,39.22,39.39,116480.0,39.23,39.41,39.22,39.39,116480.0
2016-06-24 09:30:00,37.78,37.96,37.56,37.86,131841.0,37.78,37.96,37.56,37.86,131841.0
2016-06-24 10:00:00,37.85,38.03,37.58,37.7,56926.0,37.85,38.03,37.58,37.7,56926.0
2016-06-24 10:30:00,37.7,37.89,37.49,37.49,89696.0,37.7,37.89,37.49,37.49,89696.0
2016-06-24 11:00:00,37.5,37.63,37.45,37.55,56144.0,37.5,37.63,37.45,37.55,56144.0
2016-06-24 11:30:00,37.55,37.58,37.3,37.32,54085.0,37.55,37.58,37.3,37.32,54085.0
2016-06-24 12:00:00,37.32,37.34,36.87,36.91,117418.0,37.32,37.34,36.87,36.91,117418.0
2016-06-24 12:30:00,36.91,37.01,36.85,36.89,72864.0,36.91,37.01,36.85,36.89,72864.0
2016-06-24 13:00:00,36.9,36.96,36.86,36.95,30493.0,36.9,36.96,36.86,36.95,30493.0
2016-06-24 13:30:00,36.95,37.04,36.85,36.96,48481.0,36.95,37.04,36.85,36.96,48481.0
2016-06-24 14:00:00,36.96,36.98,36.82,36.91,39498.0,36.96,36.98,36.82,36.91,39498.0
2016-06-24 14:30:00,36.91,37.06,36.81,37.03,70230.0,36.91,37.06,36.81,37.03,70230.0
2016-06-24 15:00:00,37.04,37.08,36.92,36.93,78329.0,37.04,37.08,36.92,36.93,78329.0
2016-06-24 15:30:00,36.93,36.95,36.66,36.75,271299.0,36.93,36.95,36.66,36.75,271299.0
2016-06-27 09:30:00,36.33,36.35,35.9,35.9,46974.0,36.33,36.35,35.9,35.9,46974.0
2016-06-27 10:00:00,35.9,35.96,35.3,35.31,57211.0,35.9,35.96,35.3,35.31,57211.0
2016-06-27 10:30:00,35.3,35.32,34.89,34.92,91719.0,35.3,35.32,34.89,34.92,91719.0
2016-06-27 11:00:00,34.91,35.02,34.85,35.01,38988.0,34.91,35.02,34.85,35.01,38988.0
2016-06-27 11:30:00,35.0,35.13,34.93,34.97,55388.0,35.0,35.13,34.93,34.97,55388.0
2016-06-27 12:00:00,34.98,35.03,34.87,35.02,22807.0,34.98,35.03,34.87,35.02,22807.0
2016-06-27 12:30:00,35.02,35.03,34.92,35.0,27230.0,35.02,35.03,34.92,35.0,27230.0
2016-06-27 13:00:00,34.97,35.06,34.92,35.05,24669.0,34.97,35.06,34.92,35.05,24669.0
2016-06-27 13:30:00,35.05,35.07,34.89,35.0,65409.0,35.05,35.07,34.89,35.0,65409.0
2016-06-27 14:00:00,34.99,35.05,34.97,35.02,149643.0,34.99,35.05,34.97,35.02,149643.0
2016-06-27 14:30:00,35.01,35.02,34.68,34.69,89990.0,35.01,35.02,34.68,34.69,89990.0
2016-06-27 15:00:00,34.72,34.87,34.72,34.85,85415.0,34.72,34.87,34.72,34.85,85415.0
2016-06-27 15:30:00,34.84,35.05,34.83,34.95,290594.0,34.84,35.05,34.83,34.95,290594.0
2016-06-28 09:30:00,35.29,35.66,35.17,35.38,35680.0,35.29,35.66,35.17,35.38,35680.0
2016-06-28 10:00:00,35.37,35.59,35.31,35.34,33518.0,35.37,35.59,35.31,35.34,33518.0
2016-06-28 10:30:00,35.33,35.39,35.2,35.27,29913.0,35.33,35.39,35.2,35.27,29913.0
2016-06-28 11:00:00,35.27,35.27,34.97,34.97,25042.0,35.27,35.27,34.97,34.97,25042.0
2016-06-28 11:30:00,34.97,35.1,34.92,35.04,69564.0,34.97,35.1,34.92,35.04,69564.0
2016-06-28 12:00:00,35.04,35.04,34.9,34.96,26857.0,35.04,35.04,34.9,34.96,26857.0
2016-06-28 12:30:00,34.96,35.14,34.95,35.05,48140.0,34.96,35.14,34.95,35.05,48140.0
2016-06-28 13:00:00,35.05,35.05,34.92,34.96,28209.0,35.05,35.05,34.92,34.96,28209.0
2016-06-28 13:30:00,34.97,35.05,34.91,34.96,46359.0,34.97,35.05,34.91,34.96,46359.0
2016-06-28 14:00:00,34.97,34.98,34.92,34.98,21624.0,34.97,34.98,34.92,34.98,21624.0
2016-06-28 14:30:00,34.99,35.34,34.99,35.29,53300.0,34.99,35.34,34.99,35.29,53300.0
2016-06-28 15:00:00,35.29,35.34,35.01,35.06,37144.0,35.29,35.34,35.01,35.06,37144.0
2016-06-28 15:30:00,35.08,35.19,35.0,35.19,136889.0,35.08,35.19,35.0,35.19,136889.0
2016-06-29 09:30:00,35.62,35.72,35.45,35.54,76300.0,35.62,35.72,35.45,35.54,76300.0
2016-06-29 10:00:00,35.52,35.59,35.48,35.54,95724.0,35.52,35.59,35.48,35.54,95724.0
2016-06-29 10:30:00,35.52,35.67,35.49,35.62,89979.0,35.52,35.67,35.49,35.62,89979.0
2016-06-29 11:00:00,35.63,36.01,35.6,36.01,270048.0,35.63,36.01,35.6,36.01,270048.0
2016-06-29 11:30:00,35.99,36.31,35.97,36.26,40350.0,35.99,36.31,35.97,36.26,40350.0
2016-06-29 12:00:00,36.25,36.42,36.11,36.41,60070.0,36.25,36.42,36.11,36.41,60070.0
2016-06-29 12:30:00,36.42,36.43,36.15,36.19,47931.0,36.42,36.43,36.15,36.19,47931.0
2016-06-29 13:00:00,36.2,36.21,36.03,36.14,20696.0,36.2,36.21,36.03,36.14,20696.0
2016-06-29 13:30:00,36.14,36.25,36.13,36.19,36011.0,36.14,36.25,36.13,36.19,36011.0
2016-06-29 14:00:00,36.2,36.35,36.17,36.32,29160.0,36.2,36.35,36.17,36.32,29160.0
2016-06-29 14:30:00,36.32,36.34,36.08,36.19,40373.0,36.32,36.34,36.08,36.19,40373.0
2016-06-29 15:00:00,36.19,36.37,36.17,36.3,37649.0,36.19,36.37,36.17,36.3,37649.0
2016-06-29 15:30:00,36.32,36.32,36.17,36.27,274229.0,36.32,36.32,36.17,36.27,274229.0
2016-06-30 09:30:00,36.27,36.49,36.13,36.42,32898.0,36.27,36.49,36.13,36.42,32898.0
2016-06-30 10:00:00,36.4,36.63,36.33,36.51,48792.0,36.4,36.63,36.33,36.51,48792.0
2016-06-30 10:30:00,36.5,36.79,36.49,36.73,34370.0,36.5,36.79,36.49,36.73,34370.0
2016-06-30 11:00:00,36.72,36.92,36.65,36.91,56048.0,36.72,36.92,36.65,36.91,56048.0
2016-06-30 11:30:00,36.92,37.09,36.92,36.92,57939.0,36.92,37.09,36.92,36.92,57939.0
2016-06-30 12:00:00,36.94,37.02,36.87,37.0,28299.0,36.94,37.02,36.87,37.0,28299.0
2016-06-30 12:30:00,37.01,37.18,36.94,37.1,36532.0,37.01,37.18,36.94,37.1,36532.0
2016-06-30 13:00:00,37.1,37.12,36.89,36.91,19648.0,37.1,37.12,36.89,36.91,19648.0
2016-06-30 13:30:00,36.92,37.02,36.91,37.02,199144.0,36.92,37.02,36.91,37.02,199144.0
2016-06-30 14:00:00,37.02,37.19,36.97,37.19,140803.0,37.02,37.19,36.97,37.19,140803.0
2016-06-30 14:30:00,37.17,37.5,37.16,37.39,85865.0,37.17,37.5,37.16,37.39,85865.0
2016-06-30 15:00:00,37.39,37.48,37.34,37.47,131925.0,37.39,37.48,37.34,37.47,131925.0
2016-06-30 15:30:00,37.48,37.59,37.43,37.59,326732.0,37.48,37.59,37.43,37.59,326732.0
2016-07-01 09:30:00,37.58,37.98,37.52,37.73,53548.0,37.58,37.98,37.52,37.73,53548.0
2016-07-01 10:00:00,37.75,37.98,37.75,37.91,69763.0,37.75,37.98,37.75,37.91,69763.0
2016-07-01 10:30:00,37.89,38.16,37.84,38.14,184699.0,37.89,38.16,37.84,38.14,184699.0
2016-07-01 11:00:00,38.13,38.17,37.83,37.89,191658.0,38.13,38.17,37.83,37.89,191658.0
2016-07-01 11:30:00,37.87,38.03,37.82,37.97,29956.0,37.87,38.03,37.82,37.97,29956.0
2016-07-01 12:00:00,37.98,38.06,37.91,38.0,28342.0,37.98,38.06,37.91,38.0,28342.0
2016-07-01 12:30:00,37.98,38.03,37.91,37.97,22467.0,37.98,38.03,37.91,37.97,22467.0
2016-07-01 13:00:00,37.97,38.02,37.88,37.96,65343.0,37.97,38.02,37.88,37.96,65343.0
2016-07-01 13:30:00,37.96,38.06,37.92,38.04,103559.0,37.96,38.06,37.92,38.04,103559.0
2016-07-01 14:00:00,38.05,38.07,37.8,37.84,64366.0,38.05,38.07,37.8,37.84,64366.0
2016-07-01 14:30:00,37.84,37.91,37.81,37.85,45146.0,37.84,37.91,37.81,37.85,45146.0
2016-07-01 15:00:00,37.85,38.01,37.84,37.97,110119.0,37.85,38.01,37.84,37.97,110119.0
2016-07-01 15:30:00,37.95,37.96,37.85,37.9,114140.0,37.95,37.96,37.85,37.9,114140.0
2016-07-05 09:30:00,37.68,38.75,37.36,37.46,43692.0,37.68,38.75,37.36,37.46,43692.0
2016-07-05 10:00:00,37.45,37.46,37.15,37.19,42347.0,37.45,37.46,37.15,37.19,42347.0
2016-07-05 10:30:00,37.2,37.3,36.98,36.98,39199.0,37.2,37.3,36.98,36.98,39199.0
2016-07-05 11:00:00,36.98,36.99,36.8,36.89,31585.0,36.98,36.99,36.8,36.89,31585.0
2016-07-05 11:30:00,36.9,36.9,36.57,36.76,29223.0,36.9,36.9,36.57,36.76,29223.0
2016-07-05 12:00:00,36.77,37.09,36.64,37.09,30247.0,36.77,37.09,36.64,37.09,30247.0
2016-07-05 12:30:00,37.08,37.09,36.96,36.99,21460.0,37.08,37.09,36.96,36.99,21460.0
2016-07-05 13:00:00,37.01,37.02,36.81,36.84,17540.0,37.01,37.02,36.81,36.84,17540.0
2016-07-05 13:30:00,36.84,36.93,36.71,36.93,22494.0,36.84,36.93,36.71,36.93,22494.0
2016-07-05 14:00:00,36.91,37.03,36.9,36.95,32120.0,36.91,37.03,36.9,36.95,32120.0
2016-07-05 14:30:00,36.95,37.08,36.91,37.08,39108.0,36.95,37.08,36.91,37.08,39108.0
2016-07-05 15:00:00,37.05,37.23,37.0,37.21,51089.0,37.05,37.23,37.0,37.21,51089.0
2016-07-05 15:30:00,37.2,37.43,37.19,37.37,241213.0,37.2,37.43,37.19,37.37,241213.0
2016-07-06 09:30:00,37.29,37.4,36.93,37.31,84746.0,37.29,37.4,36.93,37.31,84746.0
2016-07-06 10:00:00,37.36,37.46,37.17,37.31,117488.0,37.36,37.46,37.17,37.31,117488.0
2016-07-06 10:30:00,37.31,37.45,37.25,37.41,74482.0,37.31,37.45,37.25,37.41,74482.0
2016-07-06 11:00:00,37.42,37.53,37.36,37.44,79632.0,37.42,37.53,37.36,37.44,79632.0
2016-07-06 11:30:00,37.45,37.54,37.39,37.42,71437.0,37.45,37.54,37.39,37.42,71437.0
2016-07-06 12:00:00,37.4,37.63,37.4,37.58,52745.0,37.4,37.63,37.4,37.58,52745.0
2016-07-06 12:30:00,37.59,37.75,37.58,37.58,41269.0,37.59,37.75,37.58,37.58,41269.0
2016-07-06 13:00:00,37.6,37.67,37.52,37.54,66931.0,37.6,37.67,37.52,37.54,66931.0
2016-07-06 13:30:00,37.55,37.62,37.44,37.46,39243.0,37.55,37.62,37.44,37.46,39243.0
2016-07-06 14:00:00,37.47,37.51,37.34,37.37,60570.0,37.47,37.51,37.34,37.37,60570.0
2016-07-06 14:30:00,37.39,37.53,37.35,37.47,78554.0,37.39,37.53,37.35,37.47,78554.0
2016-07-06 15:00:00,37.45,37.51,37.36,37.39,34500.0,37.45,37.51,37.36,37.39,34500.0
2016-07-06 15:30:00,37.38,37.47,37.29,37.36,204867.0,37.38,37.47,37.29,37.36,204867.0
2016-07-07 09:30:00,37.44,37.68,37.31,37.56,20070.0,37.44,37.68,37.31,37.56,20070.0
2016-07-07 10:00:00,37.57,37.61,37.46,37.56,30103.0,37.57,37.61,37.46,37.56,30103.0
2016-07-07 10:30:00,37.55,37.61,37.35,37.41,28399.0,37.55,37.61,37.35,37.41,28399.0
2016-07-07 11:00:00,37.4,37.53,37.37,37.47,24510.0,37.4,37.53,37.37,37.47,24510.0
2016-07-07 11:30:00,37.48,37.48,37.34,37.41,15531.0,37.48,37.48,37.34,37.41,15531.0
2016-07-07 12:00:00,37.43,37.49,37.38,37.43,13000.0,37.43,37.49,37.38,37.43,13000.0
2016-07-07 12:30:00,37.46,37.5,37.31,37.32,12707.0,37.46,37.5,37.31,37.32,12707.0
2016-07-07 13:00:00,37.33,37.5,37.26,37.43,21826.0,37.33,37.5,37.26,37.43,21826.0
2016-07-07 13:30:00,37.42,37.42,37.35,37.38,22650.0,37.42,37.42,37.35,37.38,22650.0
2016-07-07 14:00:00,37.38,37.43,37.29,37.33,28215.0,37.38,37.43,37.29,37.33,28215.0
2016-07-07 14:30:00,37.33,37.33,37.25,37.25,43623.0,37.33,37.33,37.25,37.25,43623.0
2016-07-07 15:00:00,37.25,37.37,37.22,37.31,54304.0,37.25,37.37,37.22,37.31,54304.0
2016-07-07 15:30:00,37.32,37.47,37.32,37.39,120120.0,37.32,37.47,37.32,37.39,120120.0
2016-07-08 09:30:00,37.72,37.87,37.46,37.73,24295.0,37.72,37.87,37.46,37.73,24295.0
2016-07-08 10:00:00,37.72,37.78,37.69,37.72,28817.0,37.72,37.78,37.69,37.72,28817.0
2016-07-08 10:30:00,37.72,37.84,37.7,37.84,79640.0,37.72,37.84,37.7,37.84,79640.0
2016-07-08 11:00:00,37.86,37.92,37.82,37.92,45810.0,37.86,37.92,37.82,37.92,45810.0
2016-07-08 11:30:00,37.93,37.96,37.83,37.92,50131.0,37.93,37.96,37.83,37.92,50131.0
2016-07-08 12:00:00,37.92,38.01,37.88,37.99,49711.0,37.92,38.01,37.88,37.99,49711.0
2016-07-08 12:30:00,38.0,38.15,37.92,38.11,29499.0,38.0,38.15,37.92,38.11,29499.0
2016-07-08 13:00:00,38.12,38.22,38.11,38.22,35604.0,38.12,38.22,38.11,38.22,35604.0
2016-07-08 13:30:00,38.21,38.22,38.03,38.08,99886.0,38.21,38.22,38.03,38.08,99886.0
2016-07-08 14:00:00,38.08,38.44,38.07,38.44,84221.0,38.08,38.44,38.07,38.44,84221.0
2016-07-08 14:30:00,38.44,38.53,38.42,38.44,42707.0,38.44,38.53,38.42,38.44,42707.0
2016-07-08 15:00:00,38.43,38.46,38.37,38.4,27073.0,38.43,38.46,38.37,38.4,27073.0
2016-07-08 15:30:00,38.39,38.41,38.25,38.36,164172.0,38.39,38.41,38.25,38.36,164172.0
2016-07-11 09:30:00,38.52,38.91,38.23,38.8,81914.0,38.52,38.91,38.23,38.8,81914.0
2016-07-11 10:00:00,38.78,38.87,38.67,38.7,84622.0,38.78,38.87,38.67,38.7,84622.0
2016-07-11 10:30:00,38.69,38.8,38.64,38.71,28108.0,38.69,38.8,38.64,38.71,28108.0
2016-07-11 11:00:00,38.69,38.78,38.59,38.66,18352.0,38.69,38.78,38.59,38.66,18352.0
2016-07-11 11:30:00,38.64,38.7,38.52,38.53,17145.0,38.64,38.7,38.52,38.53,17145.0
2016-07-11 12:00:00,38.53,38.54,38.48,38.48,12922.0,38.53,38.54,38.48,38.48,12922.0
2016-07-11 12:30:00,38.49,38.56,38.48,38.51,10744.0,38.49,38.56,38.48,38.51,10744.0
2016-07-11 13:00:00,38.51,38.53,38.44,38.45,7200.0,38.51,38.53,38.44,38.45,7200.0
2016-07-11 13:30:00,38.41,38.48,38.4,38.43,27990.0,38.41,38.48,38.4,38.43,27990.0
2016-07-11 14:00:00,38.43,38.59,38.43,38.57,26429.0,38.43,38.59,38.43,38.57,26429.0
2016-07-11 14:30:00,38.56,38.64,38.55,38.61,19947.0,38.56,38.64,38.55,38.61,19947.0
2016-07-11 15:00:00,38.61,38.7,38.6,38.64,25185.0,38.61,38.7,38.6,38.64,25185.0
2016-07-11 15:30:00,38.64,38.71,38.58,38.61,75024.0,38.64,38.71,38.58,38.61,75024.0
2016-07-12 09:30:00,38.96,38.96,38.45,38.88,90253.0,38.96,38.96,38.45,38.88,90253.0
2016-07-12 10:00:00,38.87,38.92,38.69,38.75,33749.0,38.87,38.92,38.69,38.75,33749.0
2016-07-12 10:30:00,38.75,38.86,38.75,38.83,24626.0,38.75,38.86,38.75,38.83,24626.0
2016-07-12 11:00:00,38.82,38.9,38.76,38.89,20225.0,38.82,38.9,38.76,38.89,20225.0
2016-07-12 11:30:00,38.89,39.18,38.88,39.15,24629.0,38.89,39.18,38.88,39.15,24629.0
2016-07-12 12:00:00,39.12,39.13,38.91,38.93,85268.0,39.12,39.13,38.91,38.93,85268.0
2016-07-12 12:30:00,38.93,38.94,38.73,38.78,63283.0,38.93,38.94,38.73,38.78,63283.0
2016-07-12 13:00:00,38.78,38.86,38.69,38.74,43217.0,38.78,38.86,38.69,38.74,43217.0
2016-07-12 13:30:00,38.76,38.79,38.64,38.66,38101.0,38.76,38.79,38.64,38.66,38101.0
2016-07-12 14:00:00,38.67,38.73,38.64,38.68,59336.0,38.67,38.73,38.64,38.68,59336.0
2016-07-12 14:30:00,38.69,38.82,38.68,38.79,65228.0,38.69,38.82,38.68,38.79,65228.0
2016-07-12 15:00:00,38.8,38.84,38.72,38.8,38856.0,38.8,38.84,38.72,38.8,38856.0
2016-07-12 15:30:00,38.79,38.81,38.71,38.75,133540.0,38.79,38.81,38.71,38.75,133540.0
2016-07-13 09:30:00,38.96,39.0,38.66,38.83,23799.0,38.96,39.0,38.66,38.83,23799.0
2016-07-13 10:00:00,38.85,39.04,38.85,38.93,42410.0,38.85,39.04,38.85,38.93,42410.0
2016-07-13 10:30:00,38.9,39.02,38.8,38.85,24796.0,38.9,39.02,38.8,38.85,24796.0
2016-07-13 11:00:00,38.81,38.83,38.56,38.59,23407.0,38.81,38.83,38.56,38.59,23407.0
2016-07-13 11:30:00,38.58,38.62,38.37,38.51,30258.0,38.58,38.62,38.37,38.51,30258.0
2016-07-13 12:00:00,38.51,38.52,38.44,38.45,21344.0,38.51,38.52,38.44,38.45,21344.0
2016-07-13 12:30:00,38.43,38.43,38.34,38.4,27786.0,38.43,38.43,38.34,38.4,27786.0
2016-07-13 13:00:00,38.4,38.45,38.36,38.39,18100.0,38.4,38.45,38.36,38.39,18100.0
2016-07-13 13:30:00,38.35,38.46,38.35,38.41,21200.0,38.35,38.46,38.35,38.41,21200.0
2016-07-13 14:00:00,38.41,38.44,38.36,38.43,38270.0,38.41,38.44,38.36,38.43,38270.0
2016-07-13 14:30:00,38.43,38.46,38.39,38.44,34531.0,38.43,38.46,38.39,38.44,34531.0
2016-07-13 15:00:00,38.42,38.46,38.32,38.33,28694.0,38.42,38.46,38.32,38.33,28694.0
2016-07-13 15:30:00,38.33,38.39,38.25,38.28,206319.0,38.33,38.39,38.25,38.28,206319.0
2016-07-14 09:30:00,38.51,38.58,37.25,38.28,41827.0,38.51,38.58,37.25,38.28,41827.0
2016-07-14 10:00:00,38.27,38.42,38.25,38.41,61926.0,38.27,38.42,38.25,38.41,61926.0
2016-07-14 10:30:00,38.41,38.59,38.38,38.43,36800.0,38.41,38.59,38.38,38.43,36800.0
2016-07-14 11:00:00,38.43,38.56,38.36,38.4,54620.0,38.43,38.56,38.36,38.4,54620.0
2016-07-14 11:30:00,38.4,38.5,38.31,38.42,13108.0,38.4,38.5,38.31,38.42,13108.0
2016-07-14 12:00:00,38.42,38.56,38.42,38.46,8457.0,38.42,38.56,38.42,38.46,8457.0
2016-07-14 12:30:00,38.44,38.55,38.44,38.48,17218.0,38.44,38.55,38.44,38.48,17218.0
2016-07-14 13:00:00,38.49,38.52,38.42,38.47,10158.0,38.49,38.52,38.42,38.47,10158.0
2016-07-14 13:30:00,38.46,38.62,38.46,38.6,20207.0,38.46,38.62,38.46,38.6,20207.0
2016-07-14 14:00:00,38.61,38.74,38.6,38.72,26761.0,38.61,38.74,38.6,38.72,26761.0
2016-07-14 14:30:00,38.72,38.72,38.63,38.65,12000.0,38.72,38.72,38.63,38.65,12000.0
2016-07-14 15:00:00,38.65,38.69,38.6,38.63,21900.0,38.65,38.69,38.6,38.63,21900.0
2016-07-14 15:30:00,38.63,38.68,38.53,38.56,57567.0,38.63,38.68,38.53,38.56,57567.0
2016-07-15 09:30:00,38.69,39.17,38.26,38.35,19091.0,38.69,39.17,38.26,38.35,19091.0
2016-07-15 10:00:00,38.35,38.53,38.35,38.49,21306.0,38.35,38.53,38.35,38.49,21306.0
2016-07-15 10:30:00,38.51,38.67,38.48,38.54,29263.0,38.51,38.67,38.48,38.54,29263.0
2016-07-15 11:00:00,38.52,38.77,38.42,38.71,55420.0,38.52,38.77,38.42,38.71,55420.0
2016-07-15 11:30:00,38.7,38.9,38.68,38.83,36192.0,38.7,38.9,38.68,38.83,36192.0
2016-07-15 12:00:00,38.81,38.89,38.74,38.85,55448.0,38.81,38.89,38.74,38.85,55448.0
2016-07-15 12:30:00,38.86,38.86,38.77,38.83,41880.0,38.86,38.86,38.77,38.83,41880.0
2016-07-15 13:00:00,38.84,38.84,38.73,38.8,12900.0,38.84,38.84,38.73,38.8,12900.0
2016-07-15 13:30:00,38.78,38.79,38.73,38.75,17920.0,38.78,38.79,38.73,38.75,17920.0
2016-07-15 14:00:00,38.74,38.77,38.67,38.68,73812.0,38.74,38.77,38.67,38.68,73812.0
2016-07-15 14:30:00,38.67,38.7,38.64,38.69,50267.0,38.67,38.7,38.64,38.69,50267.0
2016-07-15 15:00:00,38.67,38.77,38.64,38.76,86506.0,38.67,38.77,38.64,38.76,86506.0
2016-07-15 15:30:00,38.75,38.78,38.7,38.73,118223.0,38.75,38.78,38.7,38.73,118223.0
2016-07-18 09:30:00,38.75,39.0,38.75,38.89,20443.0,38.75,39.0,38.75,38.89,20443.0
2016-07-18 10:00:00,38.91,39.05,38.89,39.02,26900.0,38.91,39.05,38.89,39.02,26900.0
2016-07-18 10:30:00,39.04,39.12,39.02,39.05,48472.0,39.04,39.12,39.02,39.05,48472.0
2016-07-18 11:00:00,39.06,39.11,39.01,39.02,27324.0,39.06,39.11,39.01,39.02,27324.0
2016-07-18 11:30:00,39.02,39.02,38.86,38.88,18200.0,39.02,39.02,38.86,38.88,18200.0
2016-07-18 12:00:00,38.87,38.88,38.8,38.81,18707.0,38.87,38.88,38.8,38.81,18707.0
2016-07-18 12:30:00,38.81,39.03,38.78,38.93,83646.0,38.81,39.03,38.78,38.93,83646.0
2016-07-18 13:00:00,38.92,38.94,38.83,38.93,39234.0,38.92,38.94,38.83,38.93,39234.0
2016-07-18 13:30:00,38.93,39.06,38.93,39.04,36630.0,38.93,39.06,38.93,39.04,36630.0
2016-07-18 14:00:00,39.04,39.05,38.96,39.03,23104.0,39.04,39.05,38.96,39.03,23104.0
2016-07-18 14:30:00,39.03,39.07,39.01,39.04,34407.0,39.03,39.07,39.01,39.04,34407.0
2016-07-18 15:00:00,39.04,39.05,38.92,38.93,44667.0,39.04,39.05,38.92,38.93,44667.0
2016-07-18 15:30:00,38.93,38.99,38.89,38.94,113848.0,38.93,38.99,38.89,38.94,113848.0
2016-07-19 09:30:00,38.88,39.17,38.85,39.07,84749.0,38.88,39.17,38.85,39.07,84749.0
2016-07-19 10:00:00,39.04,39.1,38.97,39.06,26307.0,39.04,39.1,38.97,39.06,26307.0
2016-07-19 10:30:00,39.08,39.15,38.99,39.02,32274.0,39.08,39.15,38.99,39.02,32274.0
2016-07-19 11:00:00,39.03,39.09,38.99,39.01,17708.0,39.03,39.09,38.99,39.01,17708.0
2016-07-19 11:30:00,39.01,39.07,38.98,39.01,55975.0,39.01,39.07,38.98,39.01,55975.0
2016-07-19 12:00:00,39.0,39.04,38.99,39.02,38604.0,39.0,39.04,38.99,39.02,38604.0
2016-07-19 12:30:00,39.02,39.08,38.99,39.07,24807.0,39.02,39.08,38.99,39.07,24807.0
2016-07-19 13:00:00,39.08,39.11,39.07,39.09,40815.0,39.08,39.11,39.07,39.09,40815.0
2016-07-19 13:30:00,39.08,39.11,39.06,39.06,37467.0,39.08,39.11,39.06,39.06,37467.0
2016-07-19 14:00:00,39.05,39.07,38.99,39.04,32702.0,39.05,39.07,38.99,39.04,32702.0
2016-07-19 14:30:00,39.03,39.05,39.0,39.0,71071.0,39.03,39.05,39.0,39.0,71071.0
2016-07-19 15:00:00,39.01,39.04,38.94,39.03,79356.0,39.01,39.04,38.94,39.03,79356.0
2016-07-19 15:30:00,39.03,39.08,39.0,39.04,82070.0,39.03,39.08,39.0,39.04,82070.0
2016-07-20 09:30:00,39.39,39.54,39.07,39.48,150072.0,39.39,39.54,39.07,39.48,150072.0
2016-07-20 10:00:00,39.48,39.81,39.44,39.52,175183.0,39.48,39.81,39.44,39.52,175183.0
2016-07-20 10:30:00,39.52,39.97,39.44,39.87,357825.0,39.52,39.97,39.44,39.87,357825.0
2016-07-20 11:00:00,39.89,39.89,39.72,39.75,140498.0,39.89,39.89,39.72,39.75,140498.0
2016-07-20 11:30:00,39.75,39.83,39.69,39.8,98138.0,39.75,39.83,39.69,39.8,98138.0
2016-07-20 12:00:00,39.8,39.8,39.61,39.62,281256.0,39.8,39.8,39.61,39.62,281256.0
2016-07-20 12:30:00,39.62,39.65,39.36,39.37,121423.0,39.62,39.65,39.36,39.37,121423.0
2016-07-20 13:00:00,39.37,39.53,39.32,39.44,172143.0,39.37,39.53,39.32,39.44,172143.0
2016-07-20 13:30:00,39.45,39.56,39.17,39.21,92000.0,39.45,39.56,39.17,39.21,92000.0
2016-07-20 14:00:00,39.21,39.36,39.18,39.25,110014.0,39.21,39.36,39.18,39.25,110014.0
2016-07-20 14:30:00,39.25,39.31,39.18,39.2,144518.0,39.25,39.31,39.18,39.2,144518.0
2016-07-20 15:00:00,39.19,39.56,39.16,39.55,170923.0,39.19,39.56,39.16,39.55,170923.0
2016-07-20 15:30:00,39.55,39.65,39.42,39.55,497288.0,39.55,39.65,39.42,39.55,497288.0
2016-07-21 09:30:00,40.05,41.12,40.05,40.93,1300453.0,40.05,41.12,40.05,40.93,1300453.0
2016-07-21 10:00:00,40.96,40.99,40.62,40.68,185655.0,40.96,40.99,40.62,40.68,185655.0
2016-07-21 10:30:00,40.68,41.12,40.67,41.07,177957.0,40.68,41.12,40.67,41.07,177957.0
2016-07-21 11:00:00,41.08,41.41,41.08,41.17,529661.0,41.08,41.41,41.08,41.17,529661.0
2016-07-21 11:30:00,41.16,41.17,40.84,40.93,219421.0,41.16,41.17,40.84,40.93,219421.0
2016-07-21 12:00:00,40.91,41.07,40.9,41.07,137262.0,40.91,41.07,40.9,41.07,137262.0
2016-07-21 12:30:00,41.06,41.07,40.95,40.98,164323.0,41.06,41.07,40.95,40.98,164323.0
2016-07-21 13:00:00,40.99,41.0,40.94,40.99,124171.0,40.99,41.0,40.94,40.99,124171.0
2016-07-21 13:30:00,40.98,40.99,40.71,40.76,149919.0,40.98,40.99,40.71,40.76,149919.0
2016-07-21 14:00:00,40.77,40.9,40.7,40.81,139099.0,40.77,40.9,40.7,40.81,139099.0
2016-07-21 14:30:00,40.8,40.81,40.57,40.58,257571.0,40.8,40.81,40.57,40.58,257571.0
2016-07-21 15:00:00,40.58,40.61,40.12,40.19,196245.0,40.58,40.61,40.12,40.19,196245.0
2016-07-21 15:30:00,40.2,40.3,40.04,40.16,775004.0,40.2,40.3,40.04,40.16,775004.0
2016-07-22 09:30:00,39.98,40.09,39.77,39.97,138875.0,39.98,40.09,39.77,39.97,138875.0
2016-07-22 10:00:00,39.97,40.3,39.97,40.27,128300.0,39.97,40.3,39.97,40.27,128300.0
2016-07-22 10:30:00,40.27,40.59,40.23,40.52,181373.0,40.27,40.59,40.23,40.52,181373.0
2016-07-22 11:00:00,40.52,40.64,40.43,40.63,115798.0,40.52,40.64,40.43,40.63,115798.0
2016-07-22 11:30:00,40.63,40.67,40.55,40.55,122416.0,40.63,40.67,40.55,40.55,122416.0
2016-07-22 12:00:00,40.56,40.66,40.46,40.55,120638.0,40.56,40.66,40.46,40.55,120638.0
2016-07-22 12:30:00,40.55,40.69,40.54,40.6,98794.0,40.55,40.69,40.54,40.6,98794.0
2016-07-22 13:00:00,40.58,40.63,40.49,40.6,67139.0,40.58,40.63,40.49,40.6,67139.0
2016-07-22 13:30:00,40.6,40.63,40.42,40.45,98423.0,40.6,40.63,40.42,40.45,98423.0
2016-07-22 14:00:00,40.46,40.64,40.46,40.54,74746.0,40.46,40.64,40.46,40.54,74746.0
2016-07-22 14:30:00,40.53,40.57,40.36,40.39,117139.0,40.53,40.57,40.36,40.39,117139.0
2016-07-22 15:00:00,40.4,40.5,40.34,40.49,139162.0,40.4,40.5,40.34,40.49,139162.0
2016-07-22 15:30:00,40.5,40.56,40.41,40.55,261392.0,40.5,40.56,40.41,40.55,261392.0
2016-07-25 09:30:00,40.42,40.7,40.42,40.53,48566.0,40.42,40.7,40.42,40.53,48566.0
2016-07-25 10:00:00,40.51,40.59,40.45,40.5,43966.0,40.51,40.59,40.45,40.5,43966.0
2016-07-25 10:30:00,40.48,40.48,40.3,40.32,31381.0,40.48,40.48,40.3,40.32,31381.0
2016-07-25 11:00:00,40.33,40.39,40.2,40.3,46350.0,40.33,40.39,40.2,40.3,46350.0
2016-07-25 11:30:00,40.29,40.33,40.11,40.14,28970.0,40.29,40.33,40.11,40.14,28970.0
2016-07-25 12:00:00,40.15,40.18,40.1,40.15,19953.0,40.15,40.18,40.1,40.15,19953.0
2016-07-25 12:30:00,40.12,40.19,40.12,40.14,27462.0,40.12,40.19,40.12,40.14,27462.0
2016-07-25 13:00:00,40.13,40.26,40.13,40.25,18110.0,40.13,40.26,40.13,40.25,18110.0
2016-07-25 13:30:00,40.24,40.24,40.12,40.15,31960.0,40.24,40.24,40.12,40.15,31960.0
2016-07-25 14:00:00,40.14,40.19,40.12,40.12,29673.0,40.14,40.19,40.12,40.12,29673.0
2016-07-25 14:30:00,40.13,40.16,40.11,40.12,37039.0,40.13,40.16,40.11,40.12,37039.0
2016-07-25 15:00:00,40.13,40.14,40.02,40.03,56093.0,40.13,40.14,40.02,40.03,56093.0
2016-07-25 15:30:00,40.02,40.1,39.99,40.09,160413.0,40.02,40.1,39.99,40.09,160413.0
2016-07-26 09:30:00,40.06,40.41,39.93,40.22,42038.0,40.06,40.41,39.93,40.22,42038.0
2016-07-26 10:00:00,40.23,40.33,40.09,40.31,62065.0,40.23,40.33,40.09,40.31,62065.0
2016-07-26 10:30:00,40.32,40.38,39.89,39.93,51493.0,40.32,40.38,39.89,39.93,51493.0
2016-07-26 11:00:00,39.93,40.09,39.91,40.0,195985.0,39.93,40.09,39.91,40.0,195985.0
2016-07-26 11:30:00,40.01,40.04,39.94,39.98,248950.0,40.01,40.04,39.94,39.98,248950.0
2016-07-26 12:00:00,39.98,40.25,39.96,40.21,55660.0,39.98,40.25,39.96,40.21,55660.0
2016-07-26 12:30:00,40.21,40.26,40.19,40.19,17055.0,40.21,40.26,40.19,40.19,17055.0
2016-07-26 13:00:00,40.2,40.22,40.07,40.14,50078.0,40.2,40.22,40.07,40.14,50078.0
2016-07-26 13:30:00,40.14,40.17,40.09,40.14,57809.0,40.14,40.17,40.09,40.14,57809.0
2016-07-26 14:00:00,40.13,40.24,40.07,40.21,58427.0,40.13,40.24,40.07,40.21,58427.0
2016-07-26 14:30:00,40.22,40.25,40.11,40.15,62992.0,40.22,40.25,40.11,40.15,62992.0
2016-07-26 15:00:00,40.16,40.29,40.15,40.29,175225.0,40.16,40.29,40.15,40.29,175225.0
2016-07-26 15:30:00,40.29,40.39,40.28,40.37,327248.0,40.29,40.39,40.28,40.37,327248.0
2016-07-27 09:30:00,40.66,40.74,40.38,40.44,47819.0,40.66,40.74,40.38,40.44,47819.0
2016-07-27 10:00:00,40.39,40.44,40.29,40.37,37123.0,40.39,40.44,40.29,40.37,37123.0
2016-07-27 10:30:00,40.37,40.38,40.13,40.22,27480.0,40.37,40.38,40.13,40.22,27480.0
2016-07-27 11:00:00,40.22,40.3,40.19,40.23,59451.0,40.22,40.3,40.19,40.23,59451.0
2016-07-27 11:30:00,40.22,40.26,40.07,40.14,36151.0,40.22,40.26,40.07,40.14,36151.0
2016-07-27 12:00:00,40.16,40.19,40.13,40.15,48230.0,40.16,40.19,40.13,40.15,48230.0
2016-07-27 12:30:00,40.15,40.15,39.94,40.05,59913.0,40.15,40.15,39.94,40.05,59913.0
2016-07-27 13:00:00,40.06,40.07,39.96,39.97,81871.0,40.06,40.07,39.96,39.97,81871.0
2016-07-27 13:30:00,39.97,40.16,39.89,40.1,151773.0,39.97,40.16,39.89,40.1,151773.0
2016-07-27 14:00:00,40.09,40.43,40.04,40.39,96192.0,40.09,40.43,40.04,40.39,96192.0
2016-07-27 14:30:00,40.39,40.43,40.32,40.42,45427.0,40.39,40.43,40.32,40.42,45427.0
2016-07-27 15:00:00,40.41,40.55,40.37,40.46,71873.0,40.41,40.55,40.37,40.46,71873.0
2016-07-27 15:30:00,40.46,40.47,40.29,40.3,195924.0,40.46,40.47,40.29,40.3,195924.0
2016-07-28 09:30:00,40.2,40.58,40.2,40.53,35851.0,40.2,40.58,40.2,40.53,35851.0
2016-07-28 10:00:00,40.5,40.55,40.25,40.29,27470.0,40.5,40.55,40.25,40.29,27470.0
2016-07-28 10:30:00,40.28,40.38,40.2,40.2,31971.0,40.28,40.38,40.2,40.2,31971.0
2016-07-28 11:00:00,40.19,40.26,40.09,40.19,49274.0,40.19,40.26,40.09,40.19,49274.0
2016-07-28 11:30:00,40.18,40.27,40.09,40.21,19770.0,40.18,40.27,40.09,40.21,19770.0
2016-07-28 12:00:00,40.2,40.2,40.12,40.17,20497.0,40.2,40.2,40.12,40.17,20497.0
2016-07-28 12:30:00,40.18,40.18,40.09,40.14,16944.0,40.18,40.18,40.09,40.14,16944.0
2016-07-28 13:00:00,40.13,40.2,40.13,40.17,14734.0,40.13,40.2,40.13,40.17,14734.0
2016-07-28 13:30:00,40.17,40.17,40.07,40.13,23466.0,40.17,40.17,40.07,40.13,23466.0
2016-07-28 14:00:00,40.13,40.18,40.05,40.12,42656.0,40.13,40.18,40.05,40.12,42656.0
2016-07-28 14:30:00,40.12,40.18,40.08,40.18,29740.0,40.12,40.18,40.08,40.18,29740.0
2016-07-28 15:00:00,40.18,40.26,40.08,40.08,70850.0,40.18,40.26,40.08,40.08,70850.0
2016-07-28 15:30:00,40.08,40.21,40.08,40.12,102926.0,40.08,40.21,40.08,40.12,102926.0
2016-07-29 09:30:00,40.22,40.23,39.19,39.63,103902.0,40.22,40.23,39.19,39.63,103902.0
2016-07-29 10:00:00,39.69,40.01,39.68,39.7,45750.0,39.69,40.01,39.68,39.7,45750.0
2016-07-29 10:30:00,39.72,39.93,39.71,39.87,51107.0,39.72,39.93,39.71,39.87,51107.0
2016-07-29 11:00:00,39.86,39.9,39.75,39.83,54612.0,39.86,39.9,39.75,39.83,54612.0
2016-07-29 11:30:00,39.83,40.03,39.82,39.85,56585.0,39.83,40.03,39.82,39.85,56585.0
2016-07-29 12:00:00,39.86,39.95,39.85,39.87,49039.0,39.86,39.95,39.85,39.87,49039.0
2016-07-29 12:30:00,39.87,39.91,39.74,39.8,39045.0,39.87,39.91,39.74,39.8,39045.0
2016-07-29 13:00:00,39.81,39.91,39.74,39.91,50885.0,39.81,39.91,39.74,39.91,50885.0
2016-07-29 13:30:00,39.9,39.91,39.8,39.83,60050.0,39.9,39.91,39.8,39.83,60050.0
2016-07-29 14:00:00,39.83,39.83,39.75,39.77,80243.0,39.83,39.83,39.75,39.77,80243.0
2016-07-29 14:30:00,39.75,39.83,39.73,39.81,56137.0,39.75,39.83,39.73,39.81,56137.0
2016-07-29 15:00:00,39.82,39.87,39.72,39.76,91145.0,39.82,39.87,39.72,39.76,91145.0
2016-07-29 15:30:00,39.77,39.83,39.69,39.73,302432.0,39.77,39.83,39.69,39.73,302432.0
2016-08-01 09:30:00,40.23,40.39,39.97,40.39,74421.0,40.23,40.39,39.97,40.39,74421.0
2016-08-01 10:00:00,40.4,40.55,40.25,40.45,59976.0,40.4,40.55,40.25,40.45,59976.0
2016-08-01 10:30:00,40.47,40.52,40.39,40.48,64852.0,40.47,40.52,40.39,40.48,64852.0
2016-08-01 11:00:00,40.48,40.66,40.43,40.53,341981.0,40.48,40.66,40.43,40.53,341981.0
2016-08-01 11:30:00,40.53,40.61,40.48,40.55,271055.0,40.53,40.61,40.48,40.55,271055.0
2016-08-01 12:00:00,40.55,40.58,40.37,40.42,38918.0,40.55,40.58,40.37,40.42,38918.0
2016-08-01 12:30:00,40.42,40.47,40.32,40.34,30024.0,40.42,40.47,40.32,40.34,30024.0
2016-08-01 13:00:00,40.33,40.43,40.26,40.41,42804.0,40.33,40.43,40.26,40.41,42804.0
2016-08-01 13:30:00,40.41,40.5,40.37,40.5,26212.0,40.41,40.5,40.37,40.5,26212.0
2016-08-01 14:00:00,40.5,40.56,40.41,40.41,37586.0,40.5,40.56,40.41,40.41,37586.0
2016-08-01 14:30:00,40.41,40.46,40.35,40.46,44508.0,40.41,40.46,40.35,40.46,44508.0
2016-08-01 15:00:00,40.46,40.49,40.34,40.38,80488.0,40.46,40.49,40.34,40.38,80488.0
2016-08-01 15:30:00,40.39,40.49,40.31,40.4,155628.0,40.39,40.49,40.31,40.4,155628.0
2016-08-02 09:30:00,40.33,40.48,39.92,39.94,40529.0,40.33,40.48,39.92,39.94,40529.0
2016-08-02 10:00:00,39.91,39.92,39.59,39.68,55832.0,39.91,39.92,39.59,39.68,55832.0
2016-08-02 10:30:00,39.68,39.75,39.33,39.33,113058.0,39.68,39.75,39.33,39.33,113058.0
2016-08-02 11:00:00,39.32,39.55,39.32,39.52,67948.0,39.32,39.55,39.32,39.52,67948.0
2016-08-02 11:30:00,39.5,39.55,39.31,39.46,68573.0,39.5,39.55,39.31,39.46,68573.0
2016-08-02 12:00:00,39.47,39.55,39.45,39.51,46551.0,39.47,39.55,39.45,39.51,46551.0
2016-08-02 12:30:00,39.5,39.55,39.49,39.51,38445.0,39.5,39.55,39.49,39.51,38445.0
2016-08-02 13:00:00,39.5,39.56,39.4,39.51,59564.0,39.5,39.56,39.4,39.51,59564.0
2016-08-02 13:30:00,39.51,39.6,39.49,39.5,39769.0,39.51,39.6,39.49,39.5,39769.0
2016-08-02 14:00:00,39.5,39.65,39.47,39.63,36969.0,39.5,39.65,39.47,39.63,36969.0
2016-08-02 14:30:00,39.62,39.7,39.54,39.57,37249.0,39.62,39.7,39.54,39.57,37249.0
2016-08-02 15:00:00,39.57,39.63,39.55,39.57,57153.0,39.57,39.63,39.55,39.57,57153.0
2016-08-02 15:30:00,39.57,39.71,39.57,39.62,184672.0,39.57,39.71,39.57,39.62,184672.0
2016-08-03 09:30:00,39.47,39.61,39.45,39.49,14155.0,39.47,39.61,39.45,39.49,14155.0
2016-08-03 10:00:00,39.47,39.51,39.38,39.41,23749.0,39.47,39.51,39.38,39.41,23749.0
2016-08-03 10:30:00,39.39,39.48,39.32,39.32,22819.0,39.39,39.48,39.32,39.32,22819.0
2016-08-03 11:00:00,39.32,39.44,39.28,39.41,31155.0,39.32,39.44,39.28,39.41,31155.0
2016-08-03 11:30:00,39.38,39.43,39.31,39.42,64271.0,39.38,39.43,39.31,39.42,64271.0
2016-08-03 12:00:00,39.42,39.42,39.36,39.37,46443.0,39.42,39.42,39.36,39.37,46443.0
2016-08-03 12:30:00,39.38,39.43,39.37,39.41,42291.0,39.38,39.43,39.37,39.41,42291.0
2016-08-03 13:00:00,39.43,39.44,39.4,39.42,15490.0,39.43,39.44,39.4,39.42,15490.0
2016-08-03 13:30:00,39.42,39.48,39.39,39.44,19313.0,39.42,39.48,39.39,39.44,19313.0
2016-08-03 14:00:00,39.45,39.5,39.42,39.43,24638.0,39.45,39.5,39.42,39.43,24638.0
2016-08-03 14:30:00,39.43,39.46,39.4,39.44,17075.0,39.43,39.46,39.4,39.44,17075.0
2016-08-03 15:00:00,39.42,39.6,39.39,39.57,46154.0,39.42,39.6,39.39,39.57,46154.0
2016-08-03 15:30:00,39.6,39.6,39.49,39.55,156312.0,39.6,39.6,39.49,39.55,156312.0
2016-08-04 09:30:00,39.64,39.94,39.49,39.49,8792.0,39.64,39.94,39.49,39.49,8792.0
2016-08-04 10:00:00,39.5,39.58,39.41,39.43,16180.0,39.5,39.58,39.41,39.43,16180.0
2016-08-04 10:30:00,39.41,39.5,39.4,39.46,27336.0,39.41,39.5,39.4,39.46,27336.0
2016-08-04 11:00:00,39.44,39.45,39.35,39.4,15530.0,39.44,39.45,39.35,39.4,15530.0
2016-08-04 11:30:00,39.41,39.57,39.39,39.57,14600.0,39.41,39.57,39.39,39.57,14600.0
2016-08-04 12:00:00,39.57,39.63,39.5,39.58,27069.0,39.57,39.63,39.5,39.58,27069.0
2016-08-04 12:30:00,39.57,39.64,39.55,39.58,15544.0,39.57,39.64,39.55,39.58,15544.0
2016-08-04 13:00:00,39.55,39.56,39.49,39.54,11034.0,39.55,39.56,39.49,39.54,11034.0
2016-08-04 13:30:00,39.53,39.6,39.51,39.59,13313.0,39.53,39.6,39.51,39.59,13313.0
2016-08-04 14:00:00,39.6,39.61,39.52,39.52,24743.0,39.6,39.61,39.52,39.52,24743.0
2016-08-04 14:30:00,39.53,39.57,39.51,39.56,17588.0,39.53,39.57,39.51,39.56,17588.0
2016-08-04 15:00:00,39.55,39.67,39.54,39.64,43075.0,39.55,39.67,39.54,39.64,43075.0
2016-08-04 15:30:00,39.65,39.7,39.61,39.65,74023.0,39.65,39.7,39.61,39.65,74023.0
2016-08-05 09:30:00,39.78,40.26,39.78,40.25,21266.0,39.78,40.26,39.78,40.25,21266.0
2016-08-05 10:00:00,40.25,40.26,40.0,40.07,18609.0,40.25,40.26,40.0,40.07,18609.0
2016-08-05 10:30:00,40.08,40.4,40.08,40.37,79655.0,40.08,40.4,40.08,40.37,79655.0
2016-08-05 11:00:00,40.36,40.38,40.22,40.27,251963.0,40.36,40.38,40.22,40.27,251963.0
2016-08-05 11:30:00,40.28,40.73,40.27,40.7,80737.0,40.28,40.73,40.27,40.7,80737.0
2016-08-05 12:00:00,40.69,40.78,40.64,40.71,32724.0,40.69,40.78,40.64,40.71,32724.0
2016-08-05 12:30:00,40.7,40.82,40.7,40.79,26974.0,40.7,40.82,40.7,40.79,26974.0
2016-08-05 13:00:00,40.77,40.79,40.72,40.79,30492.0,40.77,40.79,40.72,40.79,30492.0
2016-08-05 13:30:00,40.77,40.87,40.76,40.84,29790.0,40.77,40.87,40.76,40.84,29790.0
2016-08-05 14:00:00,40.83,40.83,40.72,40.77,34261.0,40.83,40.83,40.72,40.77,34261.0
2016-08-05 14:30:00,40.76,40.79,40.75,40.77,51362.0,40.76,40.79,40.75,40.77,51362.0
2016-08-05 15:00:00,40.77,40.81,40.75,40.8,53756.0,40.77,40.81,40.75,40.8,53756.0
2016-08-05 15:30:00,40.79,40.82,40.72,40.82,138141.0,40.79,40.82,40.72,40.82,138141.0
2016-08-08 09:30:00,40.82,41.0,40.71,40.78,36638.0,40.82,41.0,40.71,40.78,36638.0
2016-08-08 10:00:00,40.78,40.88,40.77,40.81,48991.0,40.78,40.88,40.77,40.81,48991.0
2016-08-08 10:30:00,40.81,40.88,40.81,40.87,36803.0,40.81,40.88,40.81,40.87,36803.0
2016-08-08 11:00:00,40.87,40.98,40.8,40.83,36919.0,40.87,40.98,40.8,40.83,36919.0
2016-08-08 11:30:00,40.83,40.94,40.83,40.9,45505.0,40.83,40.94,40.83,40.9,45505.0
2016-08-08 12:00:00,40.91,40.92,40.88,40.91,41182.0,40.91,40.92,40.88,40.91,41182.0
2016-08-08 12:30:00,40.91,40.96,40.9,40.94,55044.0,40.91,40.96,40.9,40.94,55044.0
2016-08-08 13:00:00,40.94,40.98,40.9,40.97,25642.0,40.94,40.98,40.9,40.97,25642.0
2016-08-08 13:30:00,40.98,41.05,40.96,41.05,29750.0,40.98,41.05,40.96,41.05,29750.0
2016-08-08 14:00:00,41.03,41.06,41.0,41.0,42426.0,41.03,41.06,41.0,41.0,42426.0
2016-08-08 14:30:00,41.0,41.02,40.98,40.99,27210.0,41.0,41.02,40.98,40.99,27210.0
2016-08-08 15:00:00,40.99,41.01,40.98,41.0,50976.0,40.99,41.01,40.98,41.0,50976.0
2016-08-08 15:30:00,41.01,41.16,41.0,41.09,243020.0,41.01,41.16,41.0,41.09,243020.0
2016-08-09 09:30:00,40.93,41.14,40.89,41.03,38507.0,40.93,41.14,40.89,41.03,38507.0
2016-08-09 10:00:00,41.02,41.15,40.98,41.02,32430.0,41.02,41.15,40.98,41.02,32430.0
2016-08-09 10:30:00,41.01,41.15,41.0,41.08,26910.0,41.01,41.15,41.0,41.08,26910.0
2016-08-09 11:00:00,41.08,41.19,41.08,41.13,34400.0,41.08,41.19,41.08,41.13,34400.0
2016-08-09 11:30:00,41.13,41.33,41.07,41.25,48568.0,41.13,41.33,41.07,41.25,48568.0
2016-08-09 12:00:00,41.24,41.24,41.01,41.06,35926.0,41.24,41.24,41.01,41.06,35926.0
2016-08-09 12:30:00,41.06,41.16,41.03,41.11,14800.0,41.06,41.16,41.03,41.11,14800.0
2016-08-09 13:00:00,41.11,41.13,41.08,41.13,19395.0,41.11,41.13,41.08,41.13,19395.0
2016-08-09 13:30:00,41.12,41.16,41.1,41.12,18100.0,41.12,41.16,41.1,41.12,18100.0
2016-08-09 14:00:00,41.12,41.2,41.12,41.13,27865.0,41.12,41.2,41.12,41.13,27865.0
2016-08-09 14:30:00,41.13,41.2,41.11,41.15,39548.0,41.13,41.2,41.11,41.15,39548.0
2016-08-09 15:00:00,41.16,41.22,41.14,41.21,41631.0,41.16,41.22,41.14,41.21,41631.0
2016-08-09 15:30:00,41.2,41.22,41.12,41.2,116253.0,41.2,41.22,41.12,41.2,116253.0
2016-08-10 09:30:00,41.3,41.3,40.99,41.1,20904.0,41.3,41.3,40.99,41.1,20904.0
2016-08-10 10:00:00,41.1,41.37,41.08,41.26,14969.0,41.1,41.37,41.08,41.26,14969.0
2016-08-10 10:30:00,41.26,41.29,41.2,41.23,10650.0,41.26,41.29,41.2,41.23,10650.0
2016-08-10 11:00:00,41.23,41.26,41.11,41.14,16028.0,41.23,41.26,41.11,41.14,16028.0
2016-08-10 11:30:00,41.14,41.19,41.09,41.16,12900.0,41.14,41.19,41.09,41.16,12900.0
2016-08-10 12:00:00,41.15,41.39,41.13,41.28,14350.0,41.15,41.39,41.13,41.28,14350.0
2016-08-10 12:30:00,41.27,41.32,41.23,41.26,9670.0,41.27,41.32,41.23,41.26,9670.0
2016-08-10 13:00:00,41.27,41.28,41.17,41.2,10469.0,41.27,41.28,41.17,41.2,10469.0
2016-08-10 13:30:00,41.21,41.28,41.1,41.23,25450.0,41.21,41.28,41.1,41.23,25450.0
2016-08-10 14:00:00,41.22,41.27,41.18,41.23,32757.0,41.22,41.27,41.18,41.23,32757.0
2016-08-10 14:30:00,41.23,41.29,41.22,41.26,21329.0,41.23,41.29,41.22,41.26,21329.0
2016-08-10 15:00:00,41.26,41.34,41.24,41.29,30750.0,41.26,41.34,41.24,41.29,30750.0
2016-08-10 15:30:00,41.29,41.29,41.19,41.26,96980.0,41.29,41.29,41.19,41.26,96980.0
2016-08-11 09:30:00,41.31,41.6,41.08,41.52,32408.0,41.31,41.6,41.08,41.52,32408.0
2016-08-11 10:00:00,41.51,41.58,41.38,41.45,14941.0,41.51,41.58,41.38,41.45,14941.0
2016-08-11 10:30:00,41.44,41.61,41.44,41.52,19200.0,41.44,41.61,41.44,41.52,19200.0
2016-08-11 11:00:00,41.52,41.55,41.36,41.43,19225.0,41.52,41.55,41.36,41.43,19225.0
2016-08-11 11:30:00,41.43,41.51,41.33,41.49,17316.0,41.43,41.51,41.33,41.49,17316.0
2016-08-11 12:00:00,41.52,41.54,41.44,41.44,9622.0,41.52,41.54,41.44,41.44,9622.0
2016-08-11 12:30:00,41.46,41.6,41.46,41.59,15612.0,41.46,41.6,41.46,41.59,15612.0
2016-08-11 13:00:00,41.59,41.75,41.59,41.69,19353.0,41.59,41.75,41.59,41.69,19353.0
2016-08-11 13:30:00,41.69,41.82,41.69,41.8,22003.0,41.69,41.82,41.69,41.8,22003.0
2016-08-11 14:00:00,41.8,41.85,41.77,41.84,64759.0,41.8,41.85,41.77,41.84,64759.0
2016-08-11 14:30:00,41.84,41.85,41.6,41.62,50213.0,41.84,41.85,41.6,41.62,50213.0
2016-08-11 15:00:00,41.62,41.75,41.62,41.72,31330.0,41.62,41.75,41.62,41.72,31330.0
2016-08-11 15:30:00,41.72,41.75,41.64,41.65,76897.0,41.72,41.75,41.64,41.65,76897.0
2016-08-12 09:30:00,41.58,41.63,41.42,41.49,24411.0,41.58,41.63,41.42,41.49,24411.0
2016-08-12 10:00:00,41.46,41.55,41.44,41.52,14456.0,41.46,41.55,41.44,41.52,14456.0
2016-08-12 10:30:00,41.51,41.58,41.44,41.49,34866.0,41.51,41.58,41.44,41.49,34866.0
2016-08-12 11:00:00,41.48,41.51,41.37,41.5,25197.0,41.48,41.51,41.37,41.5,25197.0
2016-08-12 11:30:00,41.5,41.58,41.45,41.57,13514.0,41.5,41.58,41.45,41.57,13514.0
2016-08-12 12:00:00,41.57,41.58,41.4,41.47,17000.0,41.57,41.58,41.4,41.47,17000.0
2016-08-12 12:30:00,41.47,41.56,41.45,41.52,17307.0,41.47,41.56,41.45,41.52,17307.0
2016-08-12 13:00:00,41.52,41.53,41.43,41.52,9085.0,41.52,41.53,41.43,41.52,9085.0
2016-08-12 13:30:00,41.51,41.57,41.48,41.56,23821.0,41.51,41.57,41.48,41.56,23821.0
2016-08-12 14:00:00,41.55,41.58,41.53,41.55,14315.0,41.55,41.58,41.53,41.55,14315.0
2016-08-12 14:30:00,41.56,41.62,41.55,41.62,13794.0,41.56,41.62,41.55,41.62,13794.0
2016-08-12 15:00:00,41.62,41.62,41.53,41.59,23444.0,41.62,41.62,41.53,41.59,23444.0
2016-08-12 15:30:00,41.59,41.71,41.55,41.66,210470.0,41.59,41.71,41.55,41.66,210470.0
2016-08-15 09:30:00,41.67,42.34,41.62,42.34,215072.0,41.67,42.34,41.62,42.34,215072.0
2016-08-15 10:00:00,42.31,42.63,42.31,42.63,133334.0,42.31,42.63,42.31,42.63,133334.0
2016-08-15 10:30:00,42.63,42.72,42.54,42.62,52996.0,42.63,42.72,42.54,42.62,52996.0
2016-08-15 11:00:00,42.61,42.75,42.5,42.73,91687.0,42.61,42.75,42.5,42.73,91687.0
2016-08-15 11:30:00,42.72,42.76,42.7,42.75,57575.0,42.72,42.76,42.7,42.75,57575.0
2016-08-15 12:00:00,42.74,42.81,42.71,42.79,40946.0,42.74,42.81,42.71,42.79,40946.0
2016-08-15 12:30:00,42.78,42.81,42.74,42.77,32510.0,42.78,42.81,42.74,42.77,32510.0
2016-08-15 13:00:00,42.77,42.82,42.74,42.8,57167.0,42.77,42.82,42.74,42.8,57167.0
2016-08-15 13:30:00,42.81,42.99,42.8,42.96,49485.0,42.81,42.99,42.8,42.96,49485.0
2016-08-15 14:00:00,42.95,42.96,42.75,42.8,29886.0,42.95,42.96,42.75,42.8,29886.0
2016-08-15 14:30:00,42.79,42.87,42.79,42.87,24280.0,42.79,42.87,42.79,42.87,24280.0
2016-08-15 15:00:00,42.87,42.93,42.83,42.89,130898.0,42.87,42.93,42.83,42.89,130898.0
2016-08-15 15:30:00,42.89,42.89,42.64,42.66,187933.0,42.89,42.89,42.64,42.66,187933.0
2016-08-16 09:30:00,42.61,42.61,41.4,42.26,96977.0,42.61,42.61,41.4,42.26,96977.0
2016-08-16 10:00:00,42.3,42.44,42.17,42.18,62349.0,42.3,42.44,42.17,42.18,62349.0
2016-08-16 10:30:00,42.18,42.43,42.13,42.32,83298.0,42.18,42.43,42.13,42.32,83298.0
2016-08-16 11:00:00,42.32,42.43,42.28,42.34,14990.0,42.32,42.43,42.28,42.34,14990.0
2016-08-16 11:30:00,42.35,42.43,42.24,42.28,53299.0,42.35,42.43,42.24,42.28,53299.0
2016-08-16 12:00:00,42.27,42.4,42.22,42.22,64963.0,42.27,42.4,42.22,42.22,64963.0
2016-08-16 12:30:00,42.22,42.23,42.0,42.02,38864.0,42.22,42.23,42.0,42.02,38864.0
2016-08-16 13:00:00,42.03,42.07,41.96,41.99,25443.0,42.03,42.07,41.96,41.99,25443.0
2016-08-16 13:30:00,41.99,42.01,41.94,41.99,16242.0,41.99,42.01,41.94,41.99,16242.0
2016-08-16 14:00:00,41.98,42.0,41.93,41.96,19250.0,41.98,42.0,41.93,41.96,19250.0
2016-08-16 14:30:00,41.96,42.0,41.84,41.87,73263.0,41.96,42.0,41.84,41.87,73263.0
2016-08-16 15:00:00,41.87,41.87,41.78,41.79,90822.0,41.87,41.87,41.78,41.79,90822.0
2016-08-16 15:30:00,41.79,41.82,41.57,41.63,210816.0,41.79,41.82,41.57,41.63,210816.0
2016-08-17 09:30:00,41.58,41.78,41.44,41.47,32596.0,41.58,41.78,41.44,41.47,32596.0
2016-08-17 10:00:00,41.48,41.59,41.37,41.44,203914.0,41.48,41.59,41.37,41.44,203914.0
2016-08-17 10:30:00,41.44,41.49,41.37,41.49,52218.0,41.44,41.49,41.37,41.49,52218.0
2016-08-17 11:00:00,41.49,41.51,41.35,41.35,68458.0,41.49,41.51,41.35,41.35,68458.0
2016-08-17 11:30:00,41.36,41.36,41.2,41.2,19222.0,41.36,41.36,41.2,41.2,19222.0
2016-08-17 12:00:00,41.2,41.34,41.14,41.32,30442.0,41.2,41.34,41.14,41.32,30442.0
2016-08-17 12:30:00,41.32,41.47,41.29,41.46,41844.0,41.32,41.47,41.29,41.46,41844.0
2016-08-17 13:00:00,41.46,41.47,41.38,41.4,17454.0,41.46,41.47,41.38,41.4,17454.0
2016-08-17 13:30:00,41.4,41.42,41.34,41.38,18919.0,41.4,41.42,41.34,41.38,18919.0
2016-08-17 14:00:00,41.39,41.51,41.35,41.46,41600.0,41.39,41.51,41.35,41.46,41600.0
2016-08-17 14:30:00,41.44,41.5,41.41,41.46,40236.0,41.44,41.5,41.41,41.46,40236.0
2016-08-17 15:00:00,41.45,41.5,41.4,41.49,23517.0,41.45,41.5,41.4,41.49,23517.0
2016-08-17 15:30:00,41.48,41.49,41.4,41.46,140825.0,41.48,41.49,41.4,41.46,140825.0
2016-08-18 09:30:00,41.52,41.6,41.42,41.47,103997.0,41.52,41.6,41.42,41.47,103997.0
2016-08-18 10:00:00,41.47,41.53,41.36,41.44,126430.0,41.47,41.53,41.36,41.44,126430.0
2016-08-18 10:30:00,41.44,41.48,41.35,41.48,54032.0,41.44,41.48,41.35,41.48,54032.0
2016-08-18 11:00:00,41.48,41.5,41.45,41.49,117132.0,41.48,41.5,41.45,41.49,117132.0
2016-08-18 11:30:00,41.49,41.56,41.44,41.48,128810.0,41.49,41.56,41.44,41.48,128810.0
2016-08-18 12:00:00,41.49,41.72,41.48,41.72,108097.0,41.49,41.72,41.48,41.72,108097.0
2016-08-18 12:30:00,41.7,41.87,41.69,41.85,22694.0,41.7,41.87,41.69,41.85,22694.0
2016-08-18 13:00:00,41.84,41.95,41.77,41.8,31020.0,41.84,41.95,41.77,41.8,31020.0
2016-08-18 13:30:00,41.8,41.82,41.67,41.71,76564.0,41.8,41.82,41.67,41.71,76564.0
2016-08-18 14:00:00,41.72,41.79,41.71,41.76,29990.0,41.72,41.79,41.71,41.76,29990.0
2016-08-18 14:30:00,41.76,41.77,41.68,41.7,44340.0,41.76,41.77,41.68,41.7,44340.0
2016-08-18 15:00:00,41.7,41.72,41.67,41.68,77815.0,41.7,41.72,41.67,41.68,77815.0
2016-08-18 15:30:00,41.69,41.72,41.58,41.64,135715.0,41.69,41.72,41.58,41.64,135715.0
2016-08-19 09:30:00,41.63,41.7,41.41,41.52,26108.0,41.63,41.7,41.41,41.52,26108.0
2016-08-19 10:00:00,41.54,41.65,41.5,41.65,69850.0,41.54,41.65,41.5,41.65,69850.0
2016-08-19 10:30:00,41.65,41.77,41.63,41.66,32509.0,41.65,41.77,41.63,41.66,32509.0
2016-08-19 11:00:00,41.67,41.93,41.63,41.93,33063.0,41.67,41.93,41.63,41.93,33063.0
2016-08-19 11:30:00,41.94,42.12,41.88,41.9,74744.0,41.94,42.12,41.88,41.9,74744.0
2016-08-19 12:00:00,41.95,42.08,41.94,42.01,15872.0,41.95,42.08,41.94,42.01,15872.0
2016-08-19 12:30:00,42.04,42.06,41.98,42.02,21319.0,42.04,42.06,41.98,42.02,21319.0
2016-08-19 13:00:00,42.01,42.02,42.0,42.02,14978.0,42.01,42.02,42.0,42.02,14978.0
2016-08-19 13:30:00,42.02,42.18,42.0,42.17,41460.0,42.02,42.18,42.0,42.17,41460.0
2016-08-19 14:00:00,42.17,42.23,42.16,42.22,19515.0,42.17,42.23,42.16,42.22,19515.0
2016-08-19 14:30:00,42.22,42.32,42.21,42.31,25331.0,42.22,42.32,42.21,42.31,25331.0
2016-08-19 15:00:00,42.32,42.35,42.18,42.24,76024.0,42.32,42.35,42.18,42.24,76024.0
2016-08-19 15:30:00,42.25,42.3,42.22,42.28,112659.0,42.25,42.3,42.22,42.28,112659.0
2016-08-22 09:30:00,42.08,42.24,41.98,42.21,27759.0,42.08,42.24,41.98,42.21,27759.0
2016-08-22 10:00:00,42.22,42.25,42.07,42.18,34000.0,42.22,42.25,42.07,42.18,34000.0
2016-08-22 10:30:00,42.17,42.22,42.06,42.07,31792.0,42.17,42.22,42.06,42.07,31792.0
2016-08-22 11:00:00,42.08,42.11,41.83,41.9,23821.0,42.08,42.11,41.83,41.9,23821.0
2016-08-22 11:30:00,41.9,41.98,41.88,41.92,23688.0,41.9,41.98,41.88,41.92,23688.0
2016-08-22 12:00:00,41.92,42.08,41.91,42.03,16229.0,41.92,42.08,41.91,42.03,16229.0
2016-08-22 12:30:00,42.03,42.05,41.99,42.0,12787.0,42.03,42.05,41.99,42.0,12787.0
2016-08-22 13:00:00,41.99,42.04,41.9,41.96,19400.0,41.99,42.04,41.9,41.96,19400.0
2016-08-22 13:30:00,41.97,42.1,41.96,42.05,7800.0,41.97,42.1,41.96,42.05,7800.0
2016-08-22 14:00:00,42.06,42.09,42.02,42.02,15091.0,42.06,42.09,42.02,42.02,15091.0
2016-08-22 14:30:00,42.02,42.1,42.02,42.03,9222.0,42.02,42.1,42.02,42.03,9222.0
2016-08-22 15:00:00,42.03,42.1,42.03,42.08,14060.0,42.03,42.1,42.03,42.08,14060.0
2016-08-22 15:30:00,42.08,42.1,42.03,42.05,52175.0,42.08,42.1,42.03,42.05,52175.0
2016-08-23 09:30:00,42.33,42.47,42.02,42.3,12888.0,42.33,42.47,42.02,42.3,12888.0
2016-08-23 10:00:00,42.32,42.41,42.27,42.36,15399.0,42.32,42.41,42.27,42.36,15399.0
2016-08-23 10:30:00,42.37,42.45,42.34,42.42,16100.0,42.37,42.45,42.34,42.42,16100.0
2016-08-23 11:00:00,42.41,42.46,42.33,42.45,9822.0,42.41,42.46,42.33,42.45,9822.0
2016-08-23 11:30:00,42.44,42.5,42.39,42.41,23193.0,42.44,42.5,42.39,42.41,23193.0
2016-08-23 12:00:00,42.4,42.41,42.32,42.36,16744.0,42.4,42.41,42.32,42.36,16744.0
2016-08-23 12:30:00,42.35,42.41,42.35,42.4,15124.0,42.35,42.41,42.35,42.4,15124.0
2016-08-23 13:00:00,42.4,42.51,42.4,42.48,12363.0,42.4,42.51,42.4,42.48,12363.0
2016-08-23 13:30:00,42.46,42.5,42.42,42.45,8930.0,42.46,42.5,42.42,42.45,8930.0
2016-08-23 14:00:00,42.45,42.51,42.42,42.5,12002.0,42.45,42.51,42.42,42.5,12002.0
2016-08-23 14:30:00,42.51,42.55,42.48,42.5,23431.0,42.51,42.55,42.48,42.5,23431.0
2016-08-23 15:00:00,42.49,42.54,42.49,42.54,17737.0,42.49,42.54,42.49,42.54,17737.0
2016-08-23 15:30:00,42.53,42.56,42.49,42.54,63377.0,42.53,42.56,42.49,42.54,63377.0
2016-08-24 09:30:00,42.4,42.61,42.05,42.56,87249.0,42.4,42.61,42.05,42.56,87249.0
2016-08-24 10:00:00,42.56,42.56,42.37,42.37,35965.0,42.56,42.56,42.37,42.37,35965.0
2016-08-24 10:30:00,42.4,42.42,42.24,42.31,84101.0,42.4,42.42,42.24,42.31,84101.0
2016-08-24 11:00:00,42.3,42.3,42.16,42.25,20569.0,42.3,42.3,42.16,42.25,20569.0
2016-08-24 11:30:00,42.27,42.31,42.22,42.26,17472.0,42.27,42.31,42.22,42.26,17472.0
2016-08-24 12:00:00,42.25,42.31,42.23,42.28,11480.0,42.25,42.31,42.23,42.28,11480.0
2016-08-24 12:30:00,42.28,42.32,42.27,42.3,16958.0,42.28,42.32,42.27,42.3,16958.0
2016-08-24 13:00:00,42.3,42.31,42.26,42.26,7965.0,42.3,42.31,42.26,42.26,7965.0
2016-08-24 13:30:00,42.27,42.31,42.25,42.28,11760.0,42.27,42.31,42.25,42.28,11760.0
2016-08-24 14:00:00,42.29,42.31,42.19,42.25,27913.0,42.29,42.31,42.19,42.25,27913.0
2016-08-24 14:30:00,42.26,42.28,42.22,42.27,25264.0,42.26,42.28,42.22,42.27,25264.0
2016-08-24 15:00:00,42.27,42.27,42.15,42.24,40178.0,42.27,42.27,42.15,42.24,40178.0
2016-08-24 15:30:00,42.24,42.32,42.18,42.25,164845.0,42.24,42.32,42.18,42.25,164845.0
2016-08-25 09:30:00,42.23,42.38,41.99,41.99,34158.0,42.23,42.38,41.99,41.99,34158.0
2016-08-25 10:00:00,41.98,42.09,41.98,42.04,38792.0,41.98,42.09,41.98,42.04,38792.0
2016-08-25 10:30:00,42.05,42.08,41.96,42.01,17781.0,42.05,42.08,41.96,42.01,17781.0
2016-08-25 11:00:00,42.01,42.12,42.0,42.0,21539.0,42.01,42.12,42.0,42.0,21539.0
2016-08-25 11:30:00,42.0,42.09,41.94,42.06,56524.0,42.0,42.09,41.94,42.06,56524.0
2016-08-25 12:00:00,42.06,42.09,41.99,42.04,38582.0,42.06,42.09,41.99,42.04,38582.0
2016-08-25 12:30:00,42.02,42.1,41.99,42.05,34103.0,42.02,42.1,41.99,42.05,34103.0
2016-08-25 13:00:00,42.05,42.19,42.03,42.19,86542.0,42.05,42.19,42.03,42.19,86542.0
2016-08-25 13:30:00,42.19,42.19,42.05,42.12,26267.0,42.19,42.19,42.05,42.12,26267.0
2016-08-25 14:00:00,42.12,42.19,42.04,42.15,49882.0,42.12,42.19,42.04,42.15,49882.0
2016-08-25 14:30:00,42.14,42.19,42.11,42.12,20448.0,42.14,42.19,42.11,42.12,20448.0
2016-08-25 15:00:00,42.12,42.18,42.1,42.16,25282.0,42.12,42.18,42.1,42.16,25282.0
2016-08-25 15:30:00,42.16,42.23,42.11,42.18,72931.0,42.16,42.23,42.11,42.18,72931.0
2016-08-26 09:30:00,42.31,42.45,42.13,42.28,18488.0,42.31,42.45,42.13,42.28,18488.0
2016-08-26 10:00:00,42.23,42.5,42.19,42.38,51650.0,42.23,42.5,42.19,42.38,51650.0
2016-08-26 10:30:00,42.4,42.41,42.28,42.32,28841.0,42.4,42.41,42.28,42.32,28841.0
2016-08-26 11:00:00,42.31,42.46,42.29,42.46,18210.0,42.31,42.46,42.29,42.46,18210.0
2016-08-26 11:30:00,42.45,42.45,42.16,42.19,24199.0,42.45,42.45,42.16,42.19,24199.0
2016-08-26 12:00:00,42.18,42.18,41.94,42.05,33409.0,42.18,42.18,41.94,42.05,33409.0
2016-08-26 12:30:00,42.05,42.16,42.05,42.09,15383.0,42.05,42.16,42.05,42.09,15383.0
2016-08-26 13:00:00,42.1,42.23,42.09,42.15,14800.0,42.1,42.23,42.09,42.15,14800.0
2016-08-26 13:30:00,42.16,42.18,41.99,42.04,22209.0,42.16,42.18,41.99,42.04,22209.0
2016-08-26 14:00:00,42.03,42.14,41.97,42.02,21293.0,42.03,42.14,41.97,42.02,21293.0
2016-08-26 14:30:00,42.02,42.13,42.01,42.12,21629.0,42.02,42.13,42.01,42.12,21629.0
2016-08-26 15:00:00,42.12,42.3,42.09,42.28,18642.0,42.12,42.3,42.09,42.28,18642.0
2016-08-26 15:30:00,42.29,42.36,42.27,42.31,70486.0,42.29,42.36,42.27,42.31,70486.0
2016-08-29 09:30:00,42.29,42.66,42.29,42.44,62192.0,42.29,42.66,42.29,42.44,62192.0
2016-08-29 10:00:00,42.45,42.6,42.41,42.54,105251.0,42.45,42.6,42.41,42.54,105251.0
2016-08-29 10:30:00,42.52,42.6,42.37,42.55,22696.0,42.52,42.6,42.37,42.55,22696.0
2016-08-29 11:00:00,42.57,42.66,42.51,42.66,24185.0,42.57,42.66,42.51,42.66,24185.0
2016-08-29 11:30:00,42.66,42.83,42.6,42.83,44150.0,42.66,42.83,42.6,42.83,44150.0
2016-08-29 12:00:00,42.83,42.85,42.74,42.76,31951.0,42.83,42.85,42.74,42.76,31951.0
2016-08-29 12:30:00,42.76,42.83,42.73,42.73,22249.0,42.76,42.83,42.73,42.73,22249.0
2016-08-29 13:00:00,42.74,42.77,42.73,42.77,10649.0,42.74,42.77,42.73,42.77,10649.0
2016-08-29 13:30:00,42.77,42.78,42.7,42.71,10342.0,42.77,42.78,42.7,42.71,10342.0
2016-08-29 14:00:00,42.72,42.77,42.65,42.66,10746.0,42.72,42.77,42.65,42.66,10746.0
2016-08-29 14:30:00,42.65,42.69,42.61,42.65,11628.0,42.65,42.69,42.61,42.65,11628.0
2016-08-29 15:00:00,42.64,42.64,42.53,42.54,40756.0,42.64,42.64,42.53,42.54,40756.0
2016-08-29 15:30:00,42.55,42.57,42.49,42.55,114928.0,42.55,42.57,42.49,42.55,114928.0
2016-08-30 09:30:00,42.65,42.8,42.55,42.75,22860.0,42.65,42.8,42.55,42.75,22860.0
2016-08-30 10:00:00,42.75,42.75,42.67,42.75,28575.0,42.75,42.75,42.67,42.75,28575.0
2016-08-30 10:30:00,42.75,42.75,42.65,42.69,29572.0,42.75,42.75,42.65,42.69,29572.0
2016-08-30 11:00:00,42.68,42.7,42.54,42.56,23146.0,42.68,42.7,42.54,42.56,23146.0
2016-08-30 11:30:00,42.57,42.66,42.57,42.63,17663.0,42.57,42.66,42.57,42.63,17663.0
2016-08-30 12:00:00,42.64,42.68,42.56,42.56,9523.0,42.64,42.68,42.56,42.56,9523.0
2016-08-30 12:30:00,42.56,42.64,42.54,42.62,11950.0,42.56,42.64,42.54,42.62,11950.0
2016-08-30 13:00:00,42.6,42.64,42.54,42.6,18029.0,42.6,42.64,42.54,42.6,18029.0
2016-08-30 13:30:00,42.62,42.65,42.58,42.63,16026.0,42.62,42.65,42.58,42.63,16026.0
2016-08-30 14:00:00,42.64,42.65,42.6,42.63,33459.0,42.64,42.65,42.6,42.63,33459.0
2016-08-30 14:30:00,42.63,42.64,42.58,42.59,20420.0,42.63,42.64,42.58,42.59,20420.0
2016-08-30 15:00:00,42.59,42.69,42.58,42.68,90836.0,42.59,42.69,42.58,42.68,90836.0
2016-08-30 15:30:00,42.67,42.8,42.64,42.8,103148.0,42.67,42.8,42.64,42.8,103148.0
2016-08-31 09:30:00,42.62,42.85,42.61,42.81,93603.0,42.62,42.85,42.61,42.81,93603.0
2016-08-31 10:00:00,42.79,42.81,42.66,42.67,32214.0,42.79,42.81,42.66,42.67,32214.0
2016-08-31 10:30:00,42.62,42.8,42.54,42.6,110391.0,42.62,42.8,42.54,42.6,110391.0
2016-08-31 11:00:00,42.58,42.58,42.4,42.41,38330.0,42.58,42.58,42.4,42.41,38330.0
2016-08-31 11:30:00,42.41,42.46,42.33,42.41,30297.0,42.41,42.46,42.33,42.41,30297.0
2016-08-31 12:00:00,42.4,42.41,42.31,42.34,20484.0,42.4,42.41,42.31,42.34,20484.0
2016-08-31 12:30:00,42.35,42.36,42.28,42.29,18690.0,42.35,42.36,42.28,42.29,18690.0
2016-08-31 13:00:00,42.29,42.35,42.24,42.35,26990.0,42.29,42.35,42.24,42.35,26990.0
2016-08-31 13:30:00,42.37,42.39,42.32,42.32,43440.0,42.37,42.39,42.32,42.32,43440.0
2016-08-31 14:00:00,42.32,42.38,42.27,42.32,56767.0,42.32,42.38,42.27,42.32,56767.0
2016-08-31 14:30:00,42.36,42.44,42.33,42.41,19224.0,42.36,42.44,42.33,42.41,19224.0
2016-08-31 15:00:00,42.41,42.62,42.4,42.62,27189.0,42.41,42.62,42.4,42.62,27189.0
2016-08-31 15:30:00,42.6,42.76,42.6,42.65,140819.0,42.6,42.76,42.6,42.65,140819.0
2016-09-01 09:30:00,42.62,42.74,42.54,42.58,30840.0,42.62,42.74,42.54,42.58,30840.0
2016-09-01 10:00:00,42.54,42.64,42.5,42.5,11586.0,42.54,42.64,42.5,42.5,11586.0
2016-09-01 10:30:00,42.48,42.5,42.32,42.39,23933.0,42.48,42.5,42.32,42.39,23933.0
2016-09-01 11:00:00,42.38,42.58,42.3,42.53,163147.0,42.38,42.58,42.3,42.53,163147.0
2016-09-01 11:30:00,42.55,42.6,42.49,42.54,22640.0,42.55,42.6,42.49,42.54,22640.0
2016-09-01 12:00:00,42.54,42.73,42.48,42.71,29150.0,42.54,42.73,42.48,42.71,29150.0
2016-09-01 12:30:00,42.71,42.74,42.64,42.71,29342.0,42.71,42.74,42.64,42.71,29342.0
2016-09-01 13:00:00,42.71,42.73,42.66,42.73,26132.0,42.71,42.73,42.66,42.73,26132.0
2016-09-01 13:30:00,42.74,42.78,42.73,42.77,46038.0,42.74,42.78,42.73,42.77,46038.0
2016-09-01 14:00:00,42.77,42.83,42.73,42.83,25161.0,42.77,42.83,42.73,42.83,25161.0
2016-09-01 14:30:00,42.82,42.85,42.79,42.83,24641.0,42.82,42.85,42.79,42.83,24641.0
2016-09-01 15:00:00,42.83,42.83,42.7,42.73,35228.0,42.83,42.83,42.7,42.73,35228.0
2016-09-01 15:30:00,42.74,42.86,42.72,42.83,71547.0,42.74,42.86,42.72,42.83,71547.0
2016-09-02 09:30:00,43.0,43.24,42.86,43.17,38217.0,43.0,43.24,42.86,43.17,38217.0
2016-09-02 10:00:00,43.2,43.3,43.15,43.3,24441.0,43.2,43.3,43.15,43.3,24441.0
2016-09-02 10:30:00,43.31,43.36,43.24,43.28,37805.0,43.31,43.36,43.24,43.28,37805.0
2016-09-02 11:00:00,43.29,43.39,43.27,43.32,28422.0,43.29,43.39,43.27,43.32,28422.0
2016-09-02 11:30:00,43.31,43.37,43.31,43.36,13762.0,43.31,43.37,43.31,43.36,13762.0
2016-09-02 12:00:00,43.36,43.39,43.29,43.35,18947.0,43.36,43.39,43.29,43.35,18947.0
2016-09-02 12:30:00,43.36,43.49,43.36,43.42,14324.0,43.36,43.49,43.36,43.42,14324.0
2016-09-02 13:00:00,43.41,43.44,43.34,43.36,13075.0,43.41,43.44,43.34,43.36,13075.0
2016-09-02 13:30:00,43.37,43.42,43.35,43.37,17111.0,43.37,43.42,43.35,43.37,17111.0
2016-09-02 14:00:00,43.38,43.48,43.37,43.4,68989.0,43.38,43.48,43.37,43.4,68989.0
2016-09-02 14:30:00,43.4,43.4,43.33,43.34,58282.0,43.4,43.4,43.33,43.34,58282.0
2016-09-02 15:00:00,43.35,43.6,43.35,43.59,62058.0,43.35,43.6,43.35,43.59,62058.0
2016-09-02 15:30:00,43.59,43.66,43.49,43.55,267925.0,43.59,43.66,43.49,43.55,267925.0
2016-09-06 09:30:00,43.52,43.58,43.22,43.47,60396.0,43.52,43.58,43.22,43.47,60396.0
2016-09-06 10:00:00,43.45,43.49,43.33,43.4,49178.0,43.45,43.49,43.33,43.4,49178.0
2016-09-06 10:30:00,43.4,43.51,43.4,43.48,32230.0,43.4,43.51,43.4,43.48,32230.0
2016-09-06 11:00:00,43.48,43.49,43.38,43.46,50988.0,43.48,43.49,43.38,43.46,50988.0
2016-09-06 11:30:00,43.47,43.52,43.39,43.51,25673.0,43.47,43.52,43.39,43.51,25673.0
2016-09-06 12:00:00,43.5,43.51,43.42,43.44,18741.0,43.5,43.51,43.42,43.44,18741.0
2016-09-06 12:30:00,43.44,43.5,43.42,43.42,30627.0,43.44,43.5,43.42,43.42,30627.0
2016-09-06 13:00:00,43.42,43.46,43.38,43.41,36870.0,43.42,43.46,43.38,43.41,36870.0
2016-09-06 13:30:00,43.42,43.45,43.41,43.43,33408.0,43.42,43.45,43.41,43.43,33408.0
2016-09-06 14:00:00,43.43,43.47,43.41,43.46,16358.0,43.43,43.47,43.41,43.46,16358.0
2016-09-06 14:30:00,43.47,43.51,43.46,43.48,29383.0,43.47,43.51,43.46,43.48,29383.0
2016-09-06 15:00:00,43.48,43.51,43.48,43.48,28665.0,43.48,43.51,43.48,43.48,28665.0
2016-09-06 15:30:00,43.49,43.57,43.47,43.57,174766.0,43.49,43.57,43.47,43.57,174766.0
2016-09-07 09:30:00,43.57,43.62,41.4,43.45,69495.0,43.57,43.62,41.4,43.45,69495.0
2016-09-07 10:00:00,43.47,43.61,43.47,43.59,14949.0,43.47,43.61,43.47,43.59,14949.0
2016-09-07 10:30:00,43.59,43.61,43.41,43.44,11037.0,43.59,43.61,43.41,43.44,11037.0
2016-09-07 11:00:00,43.44,43.49,43.39,43.44,26374.0,43.44,43.49,43.39,43.44,26374.0
2016-09-07 11:30:00,43.44,43.53,43.44,43.48,16672.0,43.44,43.53,43.44,43.48,16672.0
2016-09-07 12:00:00,43.47,43.75,43.41,43.42,20601.0,43.47,43.75,43.41,43.42,20601.0
2016-09-07 12:30:00,43.44,43.57,43.44,43.55,16320.0,43.44,43.57,43.44,43.55,16320.0
2016-09-07 13:00:00,43.54,43.61,43.54,43.55,9941.0,43.54,43.61,43.54,43.55,9941.0
2016-09-07 13:30:00,43.55,43.57,43.51,43.56,13475.0,43.55,43.57,43.51,43.56,13475.0
2016-09-07 14:00:00,43.55,43.65,43.54,43.59,20836.0,43.55,43.65,43.54,43.59,20836.0
2016-09-07 14:30:00,43.58,43.63,43.55,43.61,17833.0,43.58,43.63,43.55,43.61,17833.0
2016-09-07 15:00:00,43.61,43.67,43.6,43.65,19699.0,43.61,43.67,43.6,43.65,19699.0
2016-09-07 15:30:00,43.65,43.75,43.63,43.73,92014.0,43.65,43.75,43.63,43.73,92014.0
2016-09-08 09:30:00,43.73,43.93,43.56,43.78,86417.0,43.73,43.93,43.56,43.78,86417.0
2016-09-08 10:00:00,43.78,43.78,43.52,43.59,89570.0,43.78,43.78,43.52,43.59,89570.0
2016-09-08 10:30:00,43.59,43.62,43.49,43.56,85235.0,43.59,43.62,43.49,43.56,85235.0
2016-09-08 11:00:00,43.57,43.69,43.56,43.66,73557.0,43.57,43.69,43.56,43.66,73557.0
2016-09-08 11:30:00,43.68,43.71,43.59,43.65,16870.0,43.68,43.71,43.59,43.65,16870.0
2016-09-08 12:00:00,43.67,43.69,43.54,43.57,17402.0,43.67,43.69,43.54,43.57,17402.0
2016-09-08 12:30:00,43.58,43.84,43.56,43.83,41182.0,43.58,43.84,43.56,43.83,41182.0
2016-09-08 13:00:00,43.81,43.82,43.65,43.68,21970.0,43.81,43.82,43.65,43.68,21970.0
2016-09-08 13:30:00,43.66,43.85,43.66,43.85,35435.0,43.66,43.85,43.66,43.85,35435.0
2016-09-08 14:00:00,43.83,43.95,43.79,43.87,25957.0,43.83,43.95,43.79,43.87,25957.0
2016-09-08 14:30:00,43.88,43.96,43.86,43.92,48877.0,43.88,43.96,43.86,43.92,48877.0
2016-09-08 15:00:00,43.92,43.96,43.9,43.93,123770.0,43.92,43.96,43.9,43.93,123770.0
2016-09-08 15:30:00,43.91,43.96,43.86,43.91,122547.0,43.91,43.96,43.86,43.91,122547.0
2016-09-09 09:30:00,43.52,43.76,42.28,43.76,53004.0,43.52,43.76,42.28,43.76,53004.0
2016-09-09 10:00:00,43.74,43.76,43.59,43.65,292640.0,43.74,43.76,43.59,43.65,292640.0
2016-09-09 10:30:00,43.63,43.68,43.61,43.67,72887.0,43.63,43.68,43.61,43.67,72887.0
2016-09-09 11:00:00,43.66,43.7,43.62,43.65,51948.0,43.66,43.7,43.62,43.65,51948.0
2016-09-09 11:30:00,43.65,43.7,43.63,43.65,75232.0,43.65,43.7,43.63,43.65,75232.0
2016-09-09 12:00:00,43.65,43.67,43.58,43.64,90560.0,43.65,43.67,43.58,43.64,90560.0
2016-09-09 12:30:00,43.64,43.65,43.57,43.61,102560.0,43.64,43.65,43.57,43.61,102560.0
2016-09-09 13:00:00,43.6,43.61,43.39,43.45,90454.0,43.6,43.61,43.39,43.45,90454.0
2016-09-09 13:30:00,43.45,43.49,43.27,43.36,96507.0,43.45,43.49,43.27,43.36,96507.0
2016-09-09 14:00:00,43.35,43.4,43.21,43.4,69482.0,43.35,43.4,43.21,43.4,69482.0
2016-09-09 14:30:00,43.4,43.45,43.32,43.43,100223.0,43.4,43.45,43.32,43.43,100223.0
2016-09-09 15:00:00,43.43,43.52,43.36,43.45,119677.0,43.43,43.52,43.36,43.45,119677.0
2016-09-09 15:30:00,43.45,43.47,43.2,43.22,254943.0,43.45,43.47,43.2,43.22,254943.0
2016-09-12 09:30:00,42.88,43.1,42.79,43.01,102925.0,42.88,43.1,42.79,43.01,102925.0
2016-09-12 10:00:00,43.0,43.12,42.94,43.02,63564.0,43.0,43.12,42.94,43.02,63564.0
2016-09-12 10:30:00,43.04,43.12,42.85,43.08,52141.0,43.04,43.12,42.85,43.08,52141.0
2016-09-12 11:00:00,43.06,43.38,43.06,43.16,29199.0,43.06,43.38,43.06,43.16,29199.0
2016-09-12 11:30:00,43.18,43.23,43.05,43.16,21900.0,43.18,43.23,43.05,43.16,21900.0
2016-09-12 12:00:00,43.16,43.17,43.04,43.11,35258.0,43.16,43.17,43.04,43.11,35258.0
2016-09-12 12:30:00,43.13,43.48,43.07,43.39,25384.0,43.13,43.48,43.07,43.39,25384.0
2016-09-12 13:00:00,43.38,43.54,43.26,43.28,38411.0,43.38,43.54,43.26,43.28,38411.0
2016-09-12 13:30:00,43.3,43.49,43.23,43.44,28299.0,43.3,43.49,43.23,43.44,28299.0
2016-09-12 14:00:00,43.42,43.57,43.37,43.54,32808.0,43.42,43.57,43.37,43.54,32808.0
2016-09-12 14:30:00,43.55,43.63,43.52,43.58,27090.0,43.55,43.63,43.52,43.58,27090.0
2016-09-12 15:00:00,43.58,43.63,43.49,43.59,39830.0,43.58,43.63,43.49,43.59,39830.0
2016-09-12 15:30:00,43.59,43.65,43.52,43.59,138486.0,43.59,43.65,43.52,43.59,138486.0
2016-09-13 09:30:00,43.23,43.39,42.93,43.27,139539.0,43.23,43.39,42.93,43.27,139539.0
2016-09-13 10:00:00,43.26,43.32,43.06,43.22,64633.0,43.26,43.32,43.06,43.22,64633.0
2016-09-13 10:30:00,43.22,43.38,43.17,43.22,38612.0,43.22,43.38,43.17,43.22,38612.0
2016-09-13 11:00:00,43.22,43.23,43.03,43.09,117129.0,43.22,43.23,43.03,43.09,117129.0
2016-09-13 11:30:00,43.08,43.15,43.02,43.12,67784.0,43.08,43.15,43.02,43.12,67784.0
2016-09-13 12:00:00,43.12,43.15,43.04,43.05,18258.0,43.12,43.15,43.04,43.05,18258.0
2016-09-13 12:30:00,43.04,43.09,42.97,43.0,43187.0,43.04,43.09,42.97,43.0,43187.0
2016-09-13 13:00:00,43.01,43.19,42.98,43.16,59378.0,43.01,43.19,42.98,43.16,59378.0
2016-09-13 13:30:00,43.19,43.25,42.99,43.05,26430.0,43.19,43.25,42.99,43.05,26430.0
2016-09-13 14:00:00,43.05,43.07,42.98,43.03,23587.0,43.05,43.07,42.98,43.03,23587.0
2016-09-13 14:30:00,43.03,43.13,42.99,43.0,37809.0,43.03,43.13,42.99,43.0,37809.0
2016-09-13 15:00:00,43.0,43.12,42.91,43.12,57398.0,43.0,43.12,42.91,43.12,57398.0
2016-09-13 15:30:00,43.1,43.2,43.01,43.13,128980.0,43.1,43.2,43.01,43.13,128980.0
2016-09-14 09:30:00,43.17,43.37,43.1,43.3,59562.0,43.17,43.37,43.1,43.3,59562.0
2016-09-14 10:00:00,43.26,43.45,43.25,43.43,20202.0,43.26,43.45,43.25,43.43,20202.0
2016-09-14 10:30:00,43.43,43.51,43.23,43.27,47548.0,43.43,43.51,43.23,43.27,47548.0
2016-09-14 11:00:00,43.26,43.42,43.23,43.36,27951.0,43.26,43.42,43.23,43.36,27951.0
2016-09-14 11:30:00,43.34,43.5,43.32,43.35,11600.0,43.34,43.5,43.32,43.35,11600.0
2016-09-14 12:00:00,43.35,43.36,43.24,43.27,42127.0,43.35,43.36,43.24,43.27,42127.0
2016-09-14 12:30:00,43.27,43.29,43.16,43.21,66538.0,43.27,43.29,43.16,43.21,66538.0
2016-09-14 13:00:00,43.19,43.29,43.18,43.23,35069.0,43.19,43.29,43.18,43.23,35069.0
2016-09-14 13:30:00,43.23,43.26,43.15,43.19,29528.0,43.23,43.26,43.15,43.19,29528.0
2016-09-14 14:00:00,43.19,43.21,43.14,43.21,69689.0,43.19,43.21,43.14,43.21,69689.0
2016-09-14 14:30:00,43.2,43.27,43.18,43.25,34682.0,43.2,43.27,43.18,43.25,34682.0
2016-09-14 15:00:00,43.26,43.26,43.04,43.07,81581.0,43.26,43.26,43.04,43.07,81581.0
2016-09-14 15:30:00,43.08,43.27,43.08,43.23,123463.0,43.08,43.27,43.08,43.23,123463.0
2016-09-15 09:30:00,43.35,43.56,43.25,43.44,53798.0,43.35,43.56,43.25,43.44,53798.0
2016-09-15 10:00:00,43.41,43.68,43.39,43.63,16069.0,43.41,43.68,43.39,43.63,16069.0
2016-09-15 10:30:00,43.64,43.81,43.59,43.8,42413.0,43.64,43.81,43.59,43.8,42413.0
2016-09-15 11:00:00,43.8,43.82,43.73,43.77,25759.0,43.8,43.82,43.73,43.77,25759.0
2016-09-15 11:30:00,43.79,43.9,43.79,43.85,24028.0,43.79,43.9,43.79,43.85,24028.0
2016-09-15 12:00:00,43.86,43.95,43.81,43.81,37857.0,43.86,43.95,43.81,43.81,37857.0
2016-09-15 12:30:00,43.82,43.83,43.68,43.7,32732.0,43.82,43.83,43.68,43.7,32732.0
2016-09-15 13:00:00,43.71,43.76,43.7,43.72,24124.0,43.71,43.76,43.7,43.72,24124.0
2016-09-15 13:30:00,43.72,43.76,43.71,43.74,28995.0,43.72,43.76,43.71,43.74,28995.0
2016-09-15 14:00:00,43.75,43.85,43.7,43.84,19283.0,43.75,43.85,43.7,43.84,19283.0
2016-09-15 14:30:00,43.84,43.85,43.79,43.84,12201.0,43.84,43.85,43.79,43.84,12201.0
2016-09-15 15:00:00,43.84,43.85,43.7,43.74,25704.0,43.84,43.85,43.7,43.74,25704.0
2016-09-15 15:30:00,43.75,43.76,43.69,43.72,74822.0,43.75,43.76,43.69,43.72,74822.0
2016-09-16 09:30:00,43.38,43.52,43.21,43.46,158764.0,43.38,43.52,43.21,43.46,158764.0
2016-09-16 10:00:00,43.42,43.42,43.19,43.31,16628.0,43.42,43.42,43.19,43.31,16628.0
2016-09-16 10:30:00,43.35,43.47,43.31,43.31,31735.0,43.35,43.47,43.31,43.31,31735.0
2016-09-16 11:00:00,43.3,43.32,43.22,43.25,9100.0,43.3,43.32,43.22,43.25,9100.0
2016-09-16 11:30:00,43.24,43.34,43.24,43.27,12720.0,43.24,43.34,43.24,43.27,12720.0
2016-09-16 12:00:00,43.27,43.37,43.24,43.3,17371.0,43.27,43.37,43.24,43.3,17371.0
2016-09-16 12:30:00,43.31,43.32,43.23,43.26,16702.0,43.31,43.32,43.23,43.26,16702.0
2016-09-16 13:00:00,43.25,43.28,43.17,43.2,24072.0,43.25,43.28,43.17,43.2,24072.0
2016-09-16 13:30:00,43.21,43.32,43.14,43.28,92288.0,43.21,43.32,43.14,43.28,92288.0
2016-09-16 14:00:00,43.27,43.31,43.23,43.27,39431.0,43.27,43.31,43.23,43.27,39431.0
2016-09-16 14:30:00,43.28,43.29,43.23,43.25,22857.0,43.28,43.29,43.23,43.25,22857.0
2016-09-16 15:00:00,43.25,43.32,43.21,43.31,36673.0,43.25,43.32,43.21,43.31,36673.0
2016-09-16 15:30:00,43.31,43.36,43.21,43.27,99372.0,43.31,43.36,43.21,43.27,99372.0
2016-09-19 09:30:00,43.31,43.7,43.31,43.64,23665.0,43.31,43.7,43.31,43.64,23665.0
2016-09-19 10:00:00,43.68,43.83,43.63,43.72,31740.0,43.68,43.83,43.63,43.72,31740.0
2016-09-19 10:30:00,43.71,43.73,43.58,43.6,15565.0,43.71,43.73,43.58,43.6,15565.0
2016-09-19 11:00:00,43.6,43.76,43.53,43.62,13168.0,43.6,43.76,43.53,43.62,13168.0
2016-09-19 11:30:00,43.65,43.74,43.63,43.72,10855.0,43.65,43.74,43.63,43.72,10855.0
2016-09-19 12:00:00,43.72,43.73,43.44,43.49,6736.0,43.72,43.73,43.44,43.49,6736.0
2016-09-19 12:30:00,43.54,43.59,43.44,43.47,11900.0,43.54,43.59,43.44,43.47,11900.0
2016-09-19 13:00:00,43.47,43.48,43.36,43.45,8669.0,43.47,43.48,43.36,43.45,8669.0
2016-09-19 13:30:00,43.42,43.42,43.14,43.34,42505.0,43.42,43.42,43.14,43.34,42505.0
2016-09-19 14:00:00,43.33,43.38,43.26,43.38,17924.0,43.33,43.38,43.26,43.38,17924.0
2016-09-19 14:30:00,43.39,43.56,43.38,43.51,21667.0,43.39,43.56,43.38,43.51,21667.0
2016-09-19 15:00:00,43.54,43.61,43.38,43.45,22013.0,43.54,43.61,43.38,43.45,22013.0
2016-09-19 15:30:00,43.43,43.52,43.32,43.41,60495.0,43.43,43.52,43.32,43.41,60495.0
2016-09-20 09:30:00,43.54,43.8,43.54,43.7,12811.0,43.54,43.8,43.54,43.7,12811.0
2016-09-20 10:00:00,43.67,43.73,43.5,43.55,23611.0,43.67,43.73,43.5,43.55,23611.0
2016-09-20 10:30:00,43.55,43.61,43.53,43.56,16336.0,43.55,43.61,43.53,43.56,16336.0
2016-09-20 11:00:00,43.54,43.59,43.48,43.57,19161.0,43.54,43.59,43.48,43.57,19161.0
2016-09-20 11:30:00,43.57,43.59,43.52,43.52,9888.0,43.57,43.59,43.52,43.52,9888.0
2016-09-20 12:00:00,43.49,43.5,43.45,43.5,7300.0,43.49,43.5,43.45,43.5,7300.0
2016-09-20 12:30:00,43.5,43.5,43.4,43.42,17721.0,43.5,43.5,43.4,43.42,17721.0
2016-09-20 13:00:00,43.44,43.5,43.42,43.48,6433.0,43.44,43.5,43.42,43.48,6433.0
2016-09-20 13:30:00,43.46,43.62,43.46,43.58,11913.0,43.46,43.62,43.46,43.58,11913.0
2016-09-20 14:00:00,43.58,43.62,43.49,43.52,15700.0,43.58,43.62,43.49,43.52,15700.0
2016-09-20 14:30:00,43.52,43.62,43.49,43.59,16358.0,43.52,43.62,43.49,43.59,16358.0
2016-09-20 15:00:00,43.58,43.59,43.4,43.46,106442.0,43.58,43.59,43.4,43.46,106442.0
2016-09-20 15:30:00,43.45,43.45,43.32,43.32,64363.0,43.45,43.45,43.32,43.32,64363.0
2016-09-21 09:30:00,43.44,43.8,43.19,43.8,26934.0,43.44,43.8,43.19,43.8,26934.0
2016-09-21 10:00:00,43.77,43.83,43.66,43.75,15600.0,43.77,43.83,43.66,43.75,15600.0
2016-09-21 10:30:00,43.75,43.92,43.72,43.73,37983.0,43.75,43.92,43.72,43.73,37983.0
2016-09-21 11:00:00,43.74,43.78,43.65,43.76,17188.0,43.74,43.78,43.65,43.76,17188.0
2016-09-21 11:30:00,43.77,43.77,43.67,43.7,15731.0,43.77,43.77,43.67,43.7,15731.0
2016-09-21 12:00:00,43.7,43.76,43.54,43.55,77757.0,43.7,43.76,43.54,43.55,77757.0
2016-09-21 12:30:00,43.57,43.75,43.55,43.75,14009.0,43.57,43.75,43.55,43.75,14009.0
2016-09-21 13:00:00,43.77,43.79,43.64,43.67,5452.0,43.77,43.79,43.64,43.67,5452.0
2016-09-21 13:30:00,43.68,43.7,43.64,43.65,13600.0,43.68,43.7,43.64,43.65,13600.0
2016-09-21 14:00:00,43.65,43.88,43.65,43.72,14945.0,43.65,43.88,43.65,43.72,14945.0
2016-09-21 14:30:00,43.74,43.92,43.73,43.9,12998.0,43.74,43.92,43.73,43.9,12998.0
2016-09-21 15:00:00,43.89,44.02,43.83,44.0,67726.0,43.89,44.02,43.83,44.0,67726.0
2016-09-21 15:30:00,44.0,44.13,43.93,44.09,137374.0,44.0,44.13,43.93,44.09,137374.0
2016-09-22 09:30:00,44.24,44.75,44.24,44.64,47541.0,44.24,44.75,44.24,44.64,47541.0
2016-09-22 10:00:00,44.65,44.65,44.39,44.45,25604.0,44.65,44.65,44.39,44.45,25604.0
2016-09-22 10:30:00,44.45,44.6,44.34,44.45,34840.0,44.45,44.6,44.34,44.45,34840.0
2016-09-22 11:00:00,44.45,44.45,44.33,44.37,35529.0,44.45,44.45,44.33,44.37,35529.0
2016-09-22 11:30:00,44.37,44.42,44.34,44.4,35656.0,44.37,44.42,44.34,44.4,35656.0
2016-09-22 12:00:00,44.4,44.43,44.32,44.38,35793.0,44.4,44.43,44.32,44.38,35793.0
2016-09-22 12:30:00,44.38,44.4,44.33,44.35,41302.0,44.38,44.4,44.33,44.35,41302.0
2016-09-22 13:00:00,44.36,44.51,44.33,44.44,37961.0,44.36,44.51,44.33,44.44,37961.0
2016-09-22 13:30:00,44.44,44.48,44.38,44.41,41504.0,44.44,44.48,44.38,44.41,41504.0
2016-09-22 14:00:00,44.4,44.41,44.21,44.26,55936.0,44.4,44.41,44.21,44.26,55936.0
2016-09-22 14:30:00,44.25,44.49,44.18,44.49,48756.0,44.25,44.49,44.18,44.49,48756.0
2016-09-22 15:00:00,44.51,44.56,44.47,44.52,23343.0,44.51,44.56,44.47,44.52,23343.0
2016-09-22 15:30:00,44.53,44.68,44.52,44.56,84530.0,44.53,44.68,44.52,44.56,84530.0
2016-09-23 09:30:00,44.52,44.75,44.33,44.34,18825.0,44.52,44.75,44.33,44.34,18825.0
2016-09-23 10:00:00,44.32,44.5,44.25,44.46,61412.0,44.32,44.5,44.25,44.46,61412.0
2016-09-23 10:30:00,44.45,44.49,44.36,44.39,18068.0,44.45,44.49,44.36,44.39,18068.0
2016-09-23 11:00:00,44.38,44.4,44.25,44.38,100511.0,44.38,44.4,44.25,44.38,100511.0
2016-09-23 11:30:00,44.38,44.49,44.35,44.38,19109.0,44.38,44.49,44.35,44.38,19109.0
2016-09-23 12:00:00,44.38,44.39,44.35,44.35,11900.0,44.38,44.39,44.35,44.35,11900.0
2016-09-23 12:30:00,44.34,44.36,44.33,44.35,6708.0,44.34,44.36,44.33,44.35,6708.0
2016-09-23 13:00:00,44.34,44.34,44.29,44.32,8196.0,44.34,44.34,44.29,44.32,8196.0
2016-09-23 13:30:00,44.31,44.32,44.23,44.26,11200.0,44.31,44.32,44.23,44.26,11200.0
2016-09-23 14:00:00,44.23,44.27,44.2,44.21,8392.0,44.23,44.27,44.2,44.21,8392.0
2016-09-23 14:30:00,44.2,44.22,44.15,44.21,12581.0,44.2,44.22,44.15,44.21,12581.0
2016-09-23 15:00:00,44.21,44.25,44.17,44.25,16589.0,44.21,44.25,44.17,44.25,16589.0
2016-09-23 15:30:00,44.25,44.29,44.11,44.13,89201.0,44.25,44.29,44.11,44.13,89201.0
2016-09-26 09:30:00,43.99,43.99,43.79,43.83,7242.0,43.99,43.99,43.79,43.83,7242.0
2016-09-26 10:00:00,43.83,44.01,43.74,43.94,14922.0,43.83,44.01,43.74,43.94,14922.0
2016-09-26 10:30:00,43.95,44.08,43.95,44.01,9496.0,43.95,44.08,43.95,44.01,9496.0
2016-09-26 11:00:00,44.03,44.04,43.88,43.9,7771.0,44.03,44.04,43.88,43.9,7771.0
2016-09-26 11:30:00,43.9,43.92,43.8,43.88,13543.0,43.9,43.92,43.8,43.88,13543.0
2016-09-26 12:00:00,43.89,44.01,43.88,43.99,7950.0,43.89,44.01,43.88,43.99,7950.0
2016-09-26 12:30:00,44.01,44.05,43.97,44.05,5690.0,44.01,44.05,43.97,44.05,5690.0
2016-09-26 13:00:00,44.06,44.06,43.9,43.9,5700.0,44.06,44.06,43.9,43.9,5700.0
2016-09-26 13:30:00,43.91,43.98,43.85,43.89,12826.0,43.91,43.98,43.85,43.89,12826.0
2016-09-26 14:00:00,43.89,43.98,43.87,43.91,9738.0,43.89,43.98,43.87,43.91,9738.0
2016-09-26 14:30:00,43.93,43.95,43.86,43.91,9070.0,43.93,43.95,43.86,43.91,9070.0
2016-09-26 15:00:00,43.91,43.93,43.83,43.93,17350.0,43.91,43.93,43.83,43.93,17350.0
2016-09-26 15:30:00,43.93,43.93,43.72,43.75,90468.0,43.93,43.93,43.72,43.75,90468.0
2016-09-27 09:30:00,43.66,44.01,43.58,44.01,18165.0,43.66,44.01,43.58,44.01,18165.0
2016-09-27 10:00:00,44.02,44.11,43.98,44.11,14392.0,44.02,44.11,43.98,44.11,14392.0
2016-09-27 10:30:00,44.07,44.07,43.89,43.89,15340.0,44.07,44.07,43.89,43.89,15340.0
2016-09-27 11:00:00,43.9,44.02,43.89,43.97,16071.0,43.9,44.02,43.89,43.97,16071.0
2016-09-27 11:30:00,43.98,44.07,43.91,44.07,18904.0,43.98,44.07,43.91,44.07,18904.0
2016-09-27 12:00:00,44.07,44.14,43.92,44.06,11104.0,44.07,44.14,43.92,44.06,11104.0
2016-09-27 12:30:00,44.09,44.16,44.05,44.16,6700.0,44.09,44.16,44.05,44.16,6700.0
2016-09-27 13:00:00,44.14,44.2,44.1,44.16,12034.0,44.14,44.2,44.1,44.16,12034.0
2016-09-27 13:30:00,44.16,44.29,44.09,44.27,18600.0,44.16,44.29,44.09,44.27,18600.0
2016-09-27 14:00:00,44.28,44.29,44.24,44.27,4351.0,44.28,44.29,44.24,44.27,4351.0
2016-09-27 14:30:00,44.27,44.28,44.18,44.19,14582.0,44.27,44.28,44.18,44.19,14582.0
2016-09-27 15:00:00,44.19,44.26,44.18,44.25,21284.0,44.19,44.26,44.18,44.25,21284.0
2016-09-27 15:30:00,44.26,44.31,44.19,44.3,53683.0,44.26,44.31,44.19,44.3,53683.0
2016-09-28 09:30:00,44.38,44.55,44.31,44.48,18424.0,44.38,44.55,44.31,44.48,18424.0
2016-09-28 10:00:00,44.5,44.55,44.44,44.47,19848.0,44.5,44.55,44.44,44.47,19848.0
2016-09-28 10:30:00,44.48,44.49,44.32,44.33,9600.0,44.48,44.49,44.32,44.33,9600.0
2016-09-28 11:00:00,44.3,44.3,44.16,44.26,18785.0,44.3,44.3,44.16,44.26,18785.0
2016-09-28 11:30:00,44.29,44.31,44.11,44.31,23648.0,44.29,44.31,44.11,44.31,23648.0
2016-09-28 12:00:00,44.29,44.3,44.19,44.29,5300.0,44.29,44.3,44.19,44.29,5300.0
2016-09-28 12:30:00,44.29,44.37,44.22,44.36,4707.0,44.29,44.37,44.22,44.36,4707.0
2016-09-28 13:00:00,44.36,44.36,44.23,44.33,6200.0,44.36,44.36,44.23,44.33,6200.0
2016-09-28 13:30:00,44.35,44.41,44.35,44.41,7212.0,44.35,44.41,44.35,44.41,7212.0
2016-09-28 14:00:00,44.41,44.56,44.35,44.53,12689.0,44.41,44.56,44.35,44.53,12689.0
2016-09-28 14:30:00,44.54,44.65,44.49,44.58,14474.0,44.54,44.65,44.49,44.58,14474.0
2016-09-28 15:00:00,44.61,44.62,44.48,44.57,35418.0,44.61,44.62,44.48,44.57,35418.0
2016-09-28 15:30:00,44.56,44.61,44.48,44.53,157675.0,44.56,44.61,44.48,44.53,157675.0
2016-09-29 09:30:00,44.35,44.56,44.22,44.31,41675.0,44.35,44.56,44.22,44.31,41675.0
2016-09-29 10:00:00,44.32,44.34,44.05,44.27,31373.0,44.32,44.34,44.05,44.27,31373.0
2016-09-29 10:30:00,44.27,44.29,44.1,44.11,34093.0,44.27,44.29,44.1,44.11,34093.0
2016-09-29 11:00:00,44.12,44.14,43.89,43.97,40806.0,44.12,44.14,43.89,43.97,40806.0
2016-09-29 11:30:00,43.97,44.08,43.96,44.0,20326.0,43.97,44.08,43.96,44.0,20326.0
2016-09-29 12:00:00,44.0,44.2,44.0,44.1,15305.0,44.0,44.2,44.0,44.1,15305.0
2016-09-29 12:30:00,44.12,44.14,43.68,43.77,23688.0,44.12,44.14,43.68,43.77,23688.0
2016-09-29 13:00:00,43.77,43.96,43.62,43.95,16735.0,43.77,43.96,43.62,43.95,16735.0
2016-09-29 13:30:00,43.93,43.95,43.68,43.7,17012.0,43.93,43.95,43.68,43.7,17012.0
2016-09-29 14:00:00,43.71,44.0,43.69,44.0,22031.0,43.71,44.0,43.69,44.0,22031.0
2016-09-29 14:30:00,43.97,44.05,43.95,43.98,34381.0,43.97,44.05,43.95,43.98,34381.0
2016-09-29 15:00:00,43.98,44.03,43.89,44.01,107765.0,43.98,44.03,43.89,44.01,107765.0
2016-09-29 15:30:00,44.01,44.06,43.86,43.87,127362.0,44.01,44.06,43.86,43.87,127362.0
2016-09-30 09:30:00,43.85,44.13,43.01,43.94,42482.0,43.85,44.13,43.01,43.94,42482.0
2016-09-30 10:00:00,43.94,44.03,43.8,43.9,51860.0,43.94,44.03,43.8,43.9,51860.0
2016-09-30 10:30:00,43.92,44.02,43.77,43.96,49122.0,43.92,44.02,43.77,43.96,49122.0
2016-09-30 11:00:00,43.99,44.04,43.92,43.97,63827.0,43.99,44.04,43.92,43.97,63827.0
2016-09-30 11:30:00,43.99,44.08,43.93,43.95,23064.0,43.99,44.08,43.93,43.95,23064.0
2016-09-30 12:00:00,43.94,44.11,43.93,44.11,74734.0,43.94,44.11,43.93,44.11,74734.0
2016-09-30 12:30:00,44.12,44.22,44.04,44.04,28143.0,44.12,44.22,44.04,44.04,28143.0
2016-09-30 13:00:00,44.04,44.14,44.01,44.02,26734.0,44.04,44.14,44.01,44.02,26734.0
2016-09-30 13:30:00,44.02,44.18,44.0,44.11,134132.0,44.02,44.18,44.0,44.11,134132.0
2016-09-30 14:00:00,44.09,44.36,44.08,44.32,64439.0,44.09,44.36,44.08,44.32,64439.0
2016-09-30 14:30:00,44.32,44.37,44.29,44.36,18667.0,44.32,44.37,44.29,44.36,18667.0
2016-09-30 15:00:00,44.36,44.42,44.3,44.32,46989.0,44.36,44.42,44.3,44.32,46989.0
2016-09-30 15:30:00,44.33,44.4,44.3,44.32,163964.0,44.33,44.4,44.3,44.32,163964.0
2016-10-03 09:30:00,45.02,46.81,45.02,45.63,534415.0,45.02,46.81,45.02,45.63,534415.0
2016-10-03 10:00:00,45.6,45.94,45.37,45.48,253432.0,45.6,45.94,45.37,45.48,253432.0
2016-10-03 10:30:00,45.5,45.73,45.35,45.51,237301.0,45.5,45.73,45.35,45.51,237301.0
2016-10-03 11:00:00,45.51,45.53,45.16,45.17,145141.0,45.51,45.53,45.16,45.17,145141.0
2016-10-03 11:30:00,45.18,45.2,44.62,44.69,121689.0,45.18,45.2,44.62,44.69,121689.0
2016-10-03 12:00:00,44.69,45.17,44.68,44.82,94149.0,44.69,45.17,44.68,44.82,94149.0
2016-10-03 12:30:00,44.81,44.81,44.51,44.55,169717.0,44.81,44.81,44.51,44.55,169717.0
2016-10-03 13:00:00,44.56,44.75,44.41,44.75,140880.0,44.56,44.75,44.41,44.75,140880.0
2016-10-03 13:30:00,44.74,44.99,44.63,44.94,91141.0,44.74,44.99,44.63,44.94,91141.0
2016-10-03 14:00:00,44.94,45.3,44.94,45.25,89804.0,44.94,45.3,44.94,45.25,89804.0
2016-10-03 14:30:00,45.25,45.25,44.91,45.08,68645.0,45.25,45.25,44.91,45.08,68645.0
2016-10-03 15:00:00,45.06,45.09,44.97,45.0,119457.0,45.06,45.09,44.97,45.0,119457.0
2016-10-03 15:30:00,45.0,45.17,44.97,45.11,268950.0,45.0,45.17,44.97,45.11,268950.0
2016-10-04 09:30:00,45.34,45.63,45.07,45.47,96894.0,45.34,45.63,45.07,45.47,96894.0
2016-10-04 10:00:00,45.47,45.57,45.3,45.46,111201.0,45.47,45.57,45.3,45.46,111201.0
2016-10-04 10:30:00,45.47,45.81,45.46,45.72,125158.0,45.47,45.81,45.46,45.72,125158.0
2016-10-04 11:00:00,45.7,45.72,45.38,45.38,126811.0,45.7,45.72,45.38,45.38,126811.0
2016-10-04 11:30:00,45.4,45.49,45.25,45.3,67063.0,45.4,45.49,45.25,45.3,67063.0
2016-10-04 12:00:00,45.3,45.46,45.28,45.37,36236.0,45.3,45.46,45.28,45.37,36236.0
2016-10-04 12:30:00,45.34,45.46,45.3,45.36,29528.0,45.34,45.46,45.3,45.36,29528.0
2016-10-04 13:00:00,45.37,45.4,45.19,45.24,37413.0,45.37,45.4,45.19,45.24,37413.0
2016-10-04 13:30:00,45.22,45.29,45.19,45.23,23697.0,45.22,45.29,45.19,45.23,23697.0
2016-10-04 14:00:00,45.22,45.27,45.15,45.21,29345.0,45.22,45.27,45.15,45.21,29345.0
2016-10-04 14:30:00,45.21,45.35,45.21,45.25,65183.0,45.21,45.35,45.21,45.25,65183.0
2016-10-04 15:00:00,45.27,45.42,45.22,45.42,59065.0,45.27,45.42,45.22,45.42,59065.0
2016-10-04 15:30:00,45.41,45.5,45.35,45.43,132514.0,45.41,45.5,45.35,45.43,132514.0
2016-10-05 09:30:00,45.5,45.63,45.3,45.55,47598.0,45.5,45.63,45.3,45.55,47598.0
2016-10-05 10:00:00,45.55,45.93,45.55,45.9,24876.0,45.55,45.93,45.55,45.9,24876.0
2016-10-05 10:30:00,45.92,45.94,45.8,45.91,28372.0,45.92,45.94,45.8,45.91,28372.0
2016-10-05 11:00:00,45.91,45.98,45.8,45.92,26040.0,45.91,45.98,45.8,45.92,26040.0
2016-10-05 11:30:00,45.9,45.98,45.8,45.9,23822.0,45.9,45.98,45.8,45.9,23822.0
2016-10-05 12:00:00,45.91,45.93,45.75,45.76,28619.0,45.91,45.93,45.75,45.76,28619.0
2016-10-05 12:30:00,45.76,45.84,45.71,45.72,41319.0,45.76,45.84,45.71,45.72,41319.0
2016-10-05 13:00:00,45.72,45.82,45.68,45.82,20313.0,45.72,45.82,45.68,45.82,20313.0
2016-10-05 13:30:00,45.8,45.94,45.78,45.81,18475.0,45.8,45.94,45.78,45.81,18475.0
2016-10-05 14:00:00,45.82,45.91,45.8,45.88,21004.0,45.82,45.91,45.8,45.88,21004.0
2016-10-05 14:30:00,45.89,45.94,45.84,45.87,22716.0,45.89,45.94,45.84,45.87,22716.0
2016-10-05 15:00:00,45.86,45.9,45.7,45.71,34955.0,45.86,45.9,45.7,45.71,34955.0
2016-10-05 15:30:00,45.71,45.9,45.7,45.87,139589.0,45.71,45.9,45.7,45.87,139589.0
2016-10-06 09:30:00,45.84,46.0,45.54,45.65,26006.0,45.84,46.0,45.54,45.65,26006.0
2016-10-06 10:00:00,45.63,45.81,45.55,45.77,17434.0,45.63,45.81,45.55,45.77,17434.0
2016-10-06 10:30:00,45.76,45.83,45.69,45.81,24297.0,45.76,45.83,45.69,45.81,24297.0
2016-10-06 11:00:00,45.8,45.8,45.52,45.66,29474.0,45.8,45.8,45.52,45.66,29474.0
2016-10-06 11:30:00,45.69,45.95,45.63,45.88,30026.0,45.69,45.95,45.63,45.88,30026.0
2016-10-06 12:00:00,45.87,46.02,45.87,45.99,28593.0,45.87,46.02,45.87,45.99,28593.0
2016-10-06 12:30:00,45.98,46.0,45.92,45.94,23869.0,45.98,46.0,45.92,45.94,23869.0
2016-10-06 13:00:00,45.94,45.95,45.88,45.95,20911.0,45.94,45.95,45.88,45.95,20911.0
2016-10-06 13:30:00,45.95,46.01,45.91,45.98,36084.0,45.95,46.01,45.91,45.98,36084.0
2016-10-06 14:00:00,45.98,46.13,45.93,46.08,31011.0,45.98,46.13,45.93,46.08,31011.0
2016-10-06 14:30:00,46.07,46.2,46.05,46.07,151582.0,46.07,46.2,46.05,46.07,151582.0
2016-10-06 15:00:00,46.08,46.18,46.05,46.14,73805.0,46.08,46.18,46.05,46.14,73805.0
2016-10-06 15:30:00,46.13,46.26,46.12,46.25,147898.0,46.13,46.26,46.12,46.25,147898.0
2016-10-07 09:30:00,46.5,46.5,46.01,46.3,38685.0,46.5,46.5,46.01,46.3,38685.0
2016-10-07 10:00:00,46.29,46.42,46.22,46.35,25420.0,46.29,46.42,46.22,46.35,25420.0
2016-10-07 10:30:00,46.33,46.42,46.2,46.22,24173.0,46.33,46.42,46.2,46.22,24173.0
2016-10-07 11:00:00,46.2,46.35,46.11,46.22,22633.0,46.2,46.35,46.11,46.22,22633.0
2016-10-07 11:30:00,46.2,46.2,45.77,45.83,10666.0,46.2,46.2,45.77,45.83,10666.0
2016-10-07 12:00:00,45.82,45.9,45.74,45.77,12534.0,45.82,45.9,45.74,45.77,12534.0
2016-10-07 12:30:00,45.77,45.78,45.67,45.71,18541.0,45.77,45.78,45.67,45.71,18541.0
2016-10-07 13:00:00,45.71,45.77,45.63,45.77,22241.0,45.71,45.77,45.63,45.77,22241.0
2016-10-07 13:30:00,45.77,46.05,45.76,46.05,29886.0,45.77,46.05,45.76,46.05,29886.0
2016-10-07 14:00:00,46.05,46.09,45.98,46.02,17030.0,46.05,46.09,45.98,46.02,17030.0
2016-10-07 14:30:00,46.03,46.09,46.03,46.09,17849.0,46.03,46.09,46.03,46.09,17849.0
2016-10-07 15:00:00,46.09,46.12,46.01,46.05,27477.0,46.09,46.12,46.01,46.05,27477.0
2016-10-07 15:30:00,46.06,46.07,45.91,45.94,84751.0,46.06,46.07,45.91,45.94,84751.0
2016-10-10 09:30:00,46.28,46.91,46.28,46.71,103802.0,46.28,46.91,46.28,46.71,103802.0
2016-10-10 10:00:00,46.73,46.78,46.42,46.46,84754.0,46.73,46.78,46.42,46.46,84754.0
2016-10-10 10:30:00,46.48,46.58,46.39,46.46,22935.0,46.48,46.58,46.39,46.46,22935.0
2016-10-10 11:00:00,46.47,46.47,46.19,46.2,20550.0,46.47,46.47,46.19,46.2,20550.0
2016-10-10 11:30:00,46.21,46.34,46.17,46.3,42185.0,46.21,46.34,46.17,46.3,42185.0
2016-10-10 12:00:00,46.3,46.39,46.3,46.33,34658.0,46.3,46.39,46.3,46.33,34658.0
2016-10-10 12:30:00,46.33,46.37,46.24,46.25,13781.0,46.33,46.37,46.24,46.25,13781.0
2016-10-10 13:00:00,46.24,46.25,46.15,46.15,24788.0,46.24,46.25,46.15,46.15,24788.0
2016-10-10 13:30:00,46.15,46.17,46.07,46.1,13392.0,46.15,46.17,46.07,46.1,13392.0
2016-10-10 14:00:00,46.1,46.13,46.02,46.05,23719.0,46.1,46.13,46.02,46.05,23719.0
2016-10-10 14:30:00,46.05,46.07,46.01,46.02,17384.0,46.05,46.07,46.01,46.02,17384.0
2016-10-10 15:00:00,46.03,46.12,45.95,46.05,213296.0,46.03,46.12,45.95,46.05,213296.0
2016-10-10 15:30:00,46.06,46.09,45.96,45.98,95554.0,46.06,46.09,45.96,45.98,95554.0
2016-10-11 09:30:00,45.89,45.97,45.48,45.53,23589.0,45.89,45.97,45.48,45.53,23589.0
2016-10-11 10:00:00,45.51,45.55,45.28,45.28,12092.0,45.51,45.55,45.28,45.28,12092.0
2016-10-11 10:30:00,45.3,45.39,45.12,45.12,15413.0,45.3,45.39,45.12,45.12,15413.0
2016-10-11 11:00:00,45.11,45.13,44.82,44.82,39169.0,45.11,45.13,44.82,44.82,39169.0
2016-10-11 11:30:00,44.87,44.92,44.75,44.88,26763.0,44.87,44.92,44.75,44.88,26763.0
2016-10-11 12:00:00,44.89,44.98,44.87,44.93,94746.0,44.89,44.98,44.87,44.93,94746.0
2016-10-11 12:30:00,44.93,45.08,44.93,44.96,44065.0,44.93,45.08,44.93,44.96,44065.0
2016-10-11 13:00:00,44.95,44.95,44.77,44.86,20320.0,44.95,44.95,44.77,44.86,20320.0
2016-10-11 13:30:00,44.86,44.87,44.69,44.71,33243.0,44.86,44.87,44.69,44.71,33243.0
2016-10-11 14:00:00,44.73,44.8,44.65,44.7,44191.0,44.73,44.8,44.65,44.7,44191.0
2016-10-11 14:30:00,44.7,44.84,44.65,44.76,45000.0,44.7,44.84,44.65,44.76,45000.0
2016-10-11 15:00:00,44.76,45.04,44.73,44.99,77445.0,44.76,45.04,44.73,44.99,77445.0
2016-10-11 15:30:00,45.0,45.11,44.96,45.1,144982.0,45.0,45.11,44.96,45.1,144982.0
2016-10-12 09:30:00,45.01,45.1,44.73,44.98,64196.0,45.01,45.1,44.73,44.98,64196.0
2016-10-12 10:00:00,44.96,45.04,44.87,44.96,40335.0,44.96,45.04,44.87,44.96,40335.0
2016-10-12 10:30:00,44.96,45.01,44.8,44.89,31003.0,44.96,45.01,44.8,44.89,31003.0
2016-10-12 11:00:00,44.84,44.97,44.84,44.97,25416.0,44.84,44.97,44.84,44.97,25416.0
2016-10-12 11:30:00,44.97,45.04,44.88,44.9,53222.0,44.97,45.04,44.88,44.9,53222.0
2016-10-12 12:00:00,44.91,45.12,44.91,45.09,31023.0,44.91,45.12,44.91,45.09,31023.0
2016-10-12 12:30:00,45.1,45.1,44.97,44.99,24100.0,45.1,45.1,44.97,44.99,24100.0
2016-10-12 13:00:00,45.0,45.05,44.97,45.02,25924.0,45.0,45.05,44.97,45.02,25924.0
2016-10-12 13:30:00,45.02,45.08,44.95,45.08,30148.0,45.02,45.08,44.95,45.08,30148.0
2016-10-12 14:00:00,45.08,45.14,45.0,45.05,33151.0,45.08,45.14,45.0,45.05,33151.0
2016-10-12 14:30:00,45.04,45.15,45.03,45.09,47672.0,45.04,45.15,45.03,45.09,47672.0
2016-10-12 15:00:00,45.09,45.14,45.06,45.09,36459.0,45.09,45.14,45.06,45.09,36459.0
2016-10-12 15:30:00,45.09,45.18,44.95,45.13,227665.0,45.09,45.18,44.95,45.13,227665.0
2016-10-13 09:30:00,44.73,45.01,44.66,44.69,68889.0,44.73,45.01,44.66,44.69,68889.0
2016-10-13 10:00:00,44.69,44.73,44.44,44.72,22764.0,44.69,44.73,44.44,44.72,22764.0
2016-10-13 10:30:00,44.7,44.85,44.64,44.71,18589.0,44.7,44.85,44.64,44.71,18589.0
2016-10-13 11:00:00,44.74,44.99,44.67,44.9,11754.0,44.74,44.99,44.67,44.9,11754.0
2016-10-13 11:30:00,44.9,44.97,44.8,44.84,64572.0,44.9,44.97,44.8,44.84,64572.0
2016-10-13 12:00:00,44.84,44.89,44.79,44.85,13906.0,44.84,44.89,44.79,44.85,13906.0
2016-10-13 12:30:00,44.85,44.98,44.85,44.94,10939.0,44.85,44.98,44.85,44.94,10939.0
2016-10-13 13:00:00,44.93,44.93,44.83,44.83,10972.0,44.93,44.93,44.83,44.83,10972.0
2016-10-13 13:30:00,44.85,44.96,44.79,44.91,17534.0,44.85,44.96,44.79,44.91,17534.0
2016-10-13 14:00:00,44.92,45.08,44.9,45.07,61316.0,44.92,45.08,44.9,45.07,61316.0
2016-10-13 14:30:00,45.08,45.21,45.08,45.2,24454.0,45.08,45.21,45.08,45.2,24454.0
2016-10-13 15:00:00,45.2,45.2,45.05,45.08,41466.0,45.2,45.2,45.05,45.08,41466.0
2016-10-13 15:30:00,45.09,45.11,45.0,45.08,194068.0,45.09,45.11,45.0,45.08,194068.0
2016-10-14 09:30:00,45.33,45.88,45.23,45.82,26548.0,45.33,45.88,45.23,45.82,26548.0
2016-10-14 10:00:00,45.8,45.93,45.65,45.74,21343.0,45.8,45.93,45.65,45.74,21343.0
2016-10-14 10:30:00,45.74,45.88,45.67,45.68,29322.0,45.74,45.88,45.67,45.68,29322.0
2016-10-14 11:00:00,45.66,45.66,45.38,45.39,27527.0,45.66,45.66,45.38,45.39,27527.0
2016-10-14 11:30:00,45.35,45.4,45.21,45.25,11844.0,45.35,45.4,45.21,45.25,11844.0
2016-10-14 12:00:00,45.25,45.25,45.14,45.19,13527.0,45.25,45.25,45.14,45.19,13527.0
2016-10-14 12:30:00,45.22,45.37,45.2,45.22,12910.0,45.22,45.37,45.2,45.22,12910.0
2016-10-14 13:00:00,45.21,45.43,45.12,45.43,20259.0,45.21,45.43,45.12,45.43,20259.0
2016-10-14 13:30:00,45.45,45.6,45.43,45.44,30676.0,45.45,45.6,45.43,45.44,30676.0
2016-10-14 14:00:00,45.41,45.43,45.29,45.37,24677.0,45.41,45.43,45.29,45.37,24677.0
2016-10-14 14:30:00,45.38,45.38,45.26,45.28,16000.0,45.38,45.38,45.26,45.28,16000.0
2016-10-14 15:00:00,45.29,45.38,45.27,45.29,25297.0,45.29,45.38,45.27,45.29,25297.0
2016-10-14 15:30:00,45.29,45.42,45.26,45.27,95062.0,45.29,45.42,45.26,45.27,95062.0
2016-10-17 09:30:00,45.11,45.38,45.07,45.08,47572.0,45.11,45.38,45.07,45.08,47572.0
2016-10-17 10:00:00,45.09,45.48,45.04,45.39,28704.0,45.09,45.48,45.04,45.39,28704.0
2016-10-17 10:30:00,45.41,45.44,45.03,45.12,23641.0,45.41,45.44,45.03,45.12,23641.0
2016-10-17 11:00:00,45.12,45.12,44.88,44.9,27804.0,45.12,45.12,44.88,44.9,27804.0
2016-10-17 11:30:00,44.9,45.2,44.9,45.2,45893.0,44.9,45.2,44.9,45.2,45893.0
2016-10-17 12:00:00,45.21,45.37,45.15,45.35,19200.0,45.21,45.37,45.15,45.35,19200.0
2016-10-17 12:30:00,45.34,45.41,45.28,45.35,28356.0,45.34,45.41,45.28,45.35,28356.0
2016-10-17 13:00:00,45.38,45.39,45.22,45.26,36451.0,45.38,45.39,45.22,45.26,36451.0
2016-10-17 13:30:00,45.24,45.38,45.23,45.24,25731.0,45.24,45.38,45.23,45.24,25731.0
2016-10-17 14:00:00,45.26,45.38,45.19,45.33,46844.0,45.26,45.38,45.19,45.33,46844.0
2016-10-17 14:30:00,45.34,45.36,45.23,45.26,44267.0,45.34,45.36,45.23,45.26,44267.0
2016-10-17 15:00:00,45.26,45.4,45.22,45.35,33217.0,45.26,45.4,45.22,45.35,33217.0
2016-10-17 15:30:00,45.34,45.47,45.32,45.47,170602.0,45.34,45.47,45.32,45.47,170602.0
2016-10-18 09:30:00,45.99,46.08,45.57,45.82,45615.0,45.99,46.08,45.57,45.82,45615.0
2016-10-18 10:00:00,45.81,45.97,45.8,45.91,82163.0,45.81,45.97,45.8,45.91,82163.0
2016-10-18 10:30:00,45.88,46.06,45.84,46.01,70918.0,45.88,46.06,45.84,46.01,70918.0
2016-10-18 11:00:00,46.02,46.2,46.02,46.13,37692.0,46.02,46.2,46.02,46.13,37692.0
2016-10-18 11:30:00,46.14,46.19,46.05,46.19,32021.0,46.14,46.19,46.05,46.19,32021.0
2016-10-18 12:00:00,46.21,46.25,46.11,46.23,16017.0,46.21,46.25,46.11,46.23,16017.0
2016-10-18 12:30:00,46.24,46.27,46.14,46.18,12411.0,46.24,46.27,46.14,46.18,12411.0
2016-10-18 13:00:00,46.18,46.24,46.13,46.24,11700.0,46.18,46.24,46.13,46.24,11700.0
2016-10-18 13:30:00,46.24,46.28,46.22,46.23,26109.0,46.24,46.28,46.22,46.23,26109.0
2016-10-18 14:00:00,46.23,46.24,46.15,46.2,32048.0,46.23,46.24,46.15,46.2,32048.0
2016-10-18 14:30:00,46.21,46.25,46.13,46.23,19835.0,46.21,46.25,46.13,46.23,19835.0
2016-10-18 15:00:00,46.23,46.25,46.18,46.22,32276.0,46.23,46.25,46.18,46.22,32276.0
2016-10-18 15:30:00,46.22,46.23,46.12,46.15,222839.0,46.22,46.23,46.12,46.15,222839.0
2016-10-19 09:30:00,45.61,46.18,45.61,46.14,68137.0,45.61,46.18,45.61,46.14,68137.0
2016-10-19 10:00:00,46.17,46.17,46.03,46.15,14329.0,46.17,46.17,46.03,46.15,14329.0
2016-10-19 10:30:00,46.21,46.3,46.18,46.26,22416.0,46.21,46.3,46.18,46.26,22416.0
2016-10-19 11:00:00,46.27,46.27,46.14,46.22,24778.0,46.27,46.27,46.14,46.22,24778.0
2016-10-19 11:30:00,46.23,46.32,46.2,46.2,39094.0,46.23,46.32,46.2,46.2,39094.0
2016-10-19 12:00:00,46.21,46.31,46.18,46.28,26382.0,46.21,46.31,46.18,46.28,26382.0
2016-10-19 12:30:00,46.26,46.31,46.26,46.28,12109.0,46.26,46.31,46.26,46.28,12109.0
2016-10-19 13:00:00,46.29,46.32,46.23,46.23,17912.0,46.29,46.32,46.23,46.23,17912.0
2016-10-19 13:30:00,46.25,46.37,46.25,46.34,27732.0,46.25,46.37,46.25,46.34,27732.0
2016-10-19 14:00:00,46.34,46.41,46.27,46.3,15136.0,46.34,46.41,46.27,46.3,15136.0
2016-10-19 14:30:00,46.3,46.6,46.21,46.55,64851.0,46.3,46.6,46.21,46.55,64851.0
2016-10-19 15:00:00,46.54,46.55,46.39,46.4,54932.0,46.54,46.55,46.39,46.4,54932.0
2016-10-19 15:30:00,46.4,46.55,46.38,46.42,105800.0,46.4,46.55,46.38,46.42,105800.0
2016-10-20 09:30:00,46.37,46.47,46.03,46.42,22022.0,46.37,46.47,46.03,46.42,22022.0
2016-10-20 10:00:00,46.42,46.6,46.24,46.41,114965.0,46.42,46.6,46.24,46.41,114965.0
2016-10-20 10:30:00,46.39,46.39,46.16,46.23,32479.0,46.39,46.39,46.16,46.23,32479.0
2016-10-20 11:00:00,46.23,46.4,46.09,46.37,16427.0,46.23,46.4,46.09,46.37,16427.0
2016-10-20 11:30:00,46.35,46.41,46.27,46.36,28674.0,46.35,46.41,46.27,46.36,28674.0
2016-10-20 12:00:00,46.36,46.41,46.31,46.34,35328.0,46.36,46.41,46.31,46.34,35328.0
2016-10-20 12:30:00,46.35,46.52,46.34,46.43,25308.0,46.35,46.52,46.34,46.43,25308.0
2016-10-20 13:00:00,46.41,46.43,46.34,46.4,17280.0,46.41,46.43,46.34,46.4,17280.0
2016-10-20 13:30:00,46.4,46.49,46.31,46.34,17340.0,46.4,46.49,46.31,46.34,17340.0
2016-10-20 14:00:00,46.36,46.39,46.33,46.34,18315.0,46.36,46.39,46.33,46.34,18315.0
2016-10-20 14:30:00,46.36,46.49,46.34,46.43,24967.0,46.36,46.49,46.34,46.43,24967.0
2016-10-20 15:00:00,46.43,46.46,46.37,46.37,38545.0,46.43,46.46,46.37,46.37,38545.0
2016-10-20 15:30:00,46.37,46.43,46.31,46.32,121050.0,46.37,46.43,46.31,46.32,121050.0
2016-10-21 09:30:00,46.21,46.31,46.02,46.21,23822.0,46.21,46.31,46.02,46.21,23822.0
2016-10-21 10:00:00,46.21,46.26,46.04,46.11,13310.0,46.21,46.26,46.04,46.11,13310.0
2016-10-21 10:30:00,46.14,46.19,46.05,46.16,23504.0,46.14,46.19,46.05,46.16,23504.0
2016-10-21 11:00:00,46.16,46.33,46.16,46.26,24620.0,46.16,46.33,46.16,46.26,24620.0
2016-10-21 11:30:00,46.28,46.28,46.12,46.13,54453.0,46.28,46.28,46.12,46.13,54453.0
2016-10-21 12:00:00,46.12,46.17,46.05,46.08,22077.0,46.12,46.17,46.05,46.08,22077.0
2016-10-21 12:30:00,46.1,46.19,46.08,46.14,13035.0,46.1,46.19,46.08,46.14,13035.0
2016-10-21 13:00:00,46.15,46.22,46.13,46.18,9694.0,46.15,46.22,46.13,46.18,9694.0
2016-10-21 13:30:00,46.16,46.17,46.09,46.17,17400.0,46.16,46.17,46.09,46.17,17400.0
2016-10-21 14:00:00,46.18,46.19,46.12,46.14,42144.0,46.18,46.19,46.12,46.14,42144.0
2016-10-21 14:30:00,46.14,46.29,46.13,46.26,53167.0,46.14,46.29,46.13,46.26,53167.0
2016-10-21 15:00:00,46.26,46.32,46.25,46.31,34272.0,46.26,46.32,46.25,46.31,34272.0
2016-10-21 15:30:00,46.3,46.42,46.28,46.39,140383.0,46.3,46.42,46.28,46.39,140383.0
2016-10-24 09:30:00,46.71,47.23,46.71,47.19,45493.0,46.71,47.23,46.71,47.19,45493.0
2016-10-24 10:00:00,47.24,47.32,47.12,47.16,131700.0,47.24,47.32,47.12,47.16,131700.0
2016-10-24 10:30:00,47.17,47.2,46.84,47.0,45100.0,47.17,47.2,46.84,47.0,45100.0
2016-10-24 11:00:00,46.98,47.07,46.56,46.56,171000.0,46.98,47.07,46.56,46.56,171000.0
2016-10-24 11:30:00,46.57,46.61,46.43,46.48,92864.0,46.57,46.61,46.43,46.48,92864.0
2016-10-24 12:00:00,46.46,46.52,46.37,46.39,26800.0,46.46,46.52,46.37,46.39,26800.0
2016-10-24 12:30:00,46.39,46.41,46.29,46.3,41200.0,46.39,46.41,46.29,46.3,41200.0
2016-10-24 13:00:00,46.3,46.32,46.16,46.18,45200.0,46.3,46.32,46.16,46.18,45200.0
2016-10-24 13:30:00,46.18,46.46,46.17,46.41,72400.0,46.18,46.46,46.17,46.41,72400.0
2016-10-24 14:00:00,46.41,46.41,46.23,46.28,40200.0,46.41,46.41,46.23,46.28,40200.0
2016-10-24 14:30:00,46.29,46.34,46.23,46.24,53800.0,46.29,46.34,46.23,46.24,53800.0
2016-10-24 15:00:00,46.24,46.25,46.05,46.08,96100.0,46.24,46.25,46.05,46.08,96100.0
2016-10-24 15:30:00,46.07,46.19,46.06,46.12,294600.0,46.07,46.19,46.06,46.12,294600.0
2016-10-25 09:30:00,46.14,46.34,45.86,46.21,47134.0,46.14,46.34,45.86,46.21,47134.0
2016-10-25 10:00:00,46.2,46.35,45.84,46.05,113300.0,46.2,46.35,45.84,46.05,113300.0
2016-10-25 10:30:00,46.04,46.04,45.54,45.59,92400.0,46.04,46.04,45.54,45.59,92400.0
2016-10-25 11:00:00,45.59,45.77,45.43,45.77,178200.0,45.59,45.77,45.43,45.77,178200.0
2016-10-25 11:30:00,45.77,45.93,45.74,45.83,56300.0,45.77,45.93,45.74,45.83,56300.0
2016-10-25 12:00:00,45.82,45.82,45.62,45.69,25800.0,45.82,45.82,45.62,45.69,25800.0
2016-10-25 12:30:00,45.71,45.73,45.62,45.62,25000.0,45.71,45.73,45.62,45.62,25000.0
2016-10-25 13:00:00,45.62,45.65,45.5,45.65,64600.0,45.62,45.65,45.5,45.65,64600.0
2016-10-25 13:30:00,45.64,45.82,45.64,45.78,49500.0,45.64,45.82,45.64,45.78,49500.0
2016-10-25 14:00:00,45.79,45.86,45.7,45.76,73600.0,45.79,45.86,45.7,45.76,73600.0
2016-10-25 14:30:00,45.75,45.76,45.49,45.52,80400.0,45.75,45.76,45.49,45.52,80400.0
2016-10-25 15:00:00,45.52,45.52,45.33,45.48,135300.0,45.52,45.52,45.33,45.48,135300.0
2016-10-25 15:30:00,45.49,45.57,45.4,45.51,202800.0,45.49,45.57,45.4,45.51,202800.0
2016-10-26 09:30:00,45.14,45.22,44.49,44.74,182892.0,45.14,45.22,44.49,44.74,182892.0
2016-10-26 10:00:00,44.71,44.84,44.48,44.52,178639.0,44.71,44.84,44.48,44.52,178639.0
2016-10-26 10:30:00,44.52,44.7,44.46,44.57,205260.0,44.52,44.7,44.46,44.57,205260.0
2016-10-26 11:00:00,44.58,44.98,44.58,44.69,242438.0,44.58,44.98,44.58,44.69,242438.0
2016-10-26 11:30:00,44.68,44.8,44.48,44.55,149632.0,44.68,44.8,44.48,44.55,149632.0
2016-10-26 12:00:00,44.54,44.66,44.42,44.43,124299.0,44.54,44.66,44.42,44.43,124299.0
2016-10-26 12:30:00,44.43,44.44,44.19,44.21,176122.0,44.43,44.44,44.19,44.21,176122.0
2016-10-26 13:00:00,44.22,44.41,43.98,44.16,228240.0,44.22,44.41,43.98,44.16,228240.0
2016-10-26 13:30:00,44.16,44.17,43.87,43.97,123730.0,44.16,44.17,43.87,43.97,123730.0
2016-10-26 14:00:00,43.96,44.04,43.82,44.04,148588.0,43.96,44.04,43.82,44.04,148588.0
2016-10-26 14:30:00,44.04,44.16,43.75,43.77,134273.0,44.04,44.16,43.75,43.77,134273.0
2016-10-26 15:00:00,43.77,43.8,43.3,43.3,316733.0,43.77,43.8,43.3,43.3,316733.0
2016-10-26 15:30:00,43.31,43.9,43.1,43.48,836569.0,43.31,43.9,43.1,43.48,836569.0
2016-10-27 09:30:00,46.0,47.5,45.56,46.63,1157212.0,46.0,47.5,45.56,46.63,1157212.0
2016-10-27 10:00:00,46.65,46.73,46.42,46.54,498124.0,46.65,46.73,46.42,46.54,498124.0
2016-10-27 10:30:00,46.55,46.69,46.31,46.42,353036.0,46.55,46.69,46.31,46.42,353036.0
2016-10-27 11:00:00,46.43,46.55,46.2,46.54,404690.0,46.43,46.55,46.2,46.54,404690.0
2016-10-27 11:30:00,46.54,46.54,46.31,46.47,236525.0,46.54,46.54,46.31,46.47,236525.0
2016-10-27 12:00:00,46.47,46.71,45.21,45.69,629470.0,46.47,46.71,45.21,45.69,629470.0
2016-10-27 12:30:00,45.69,46.13,45.59,45.66,441017.0,45.69,46.13,45.59,45.66,441017.0
2016-10-27 13:00:00,45.69,46.35,45.69,45.85,245714.0,45.69,46.35,45.69,45.85,245714.0
2016-10-27 13:30:00,45.86,46.01,45.64,46.0,134803.0,45.86,46.01,45.64,46.0,134803.0
2016-10-27 14:00:00,45.99,46.36,45.92,46.3,203724.0,45.99,46.36,45.92,46.3,203724.0
2016-10-27 14:30:00,46.3,46.35,45.87,45.88,195105.0,46.3,46.35,45.87,45.88,195105.0
2016-10-27 15:00:00,45.89,45.94,45.49,45.58,324127.0,45.89,45.94,45.49,45.58,324127.0
2016-10-27 15:30:00,45.58,45.66,45.49,45.59,547283.0,45.58,45.66,45.49,45.59,547283.0
2016-10-28 09:30:00,45.49,46.38,45.4,46.1,161004.0,45.49,46.38,45.4,46.1,161004.0
2016-10-28 10:00:00,46.12,46.47,46.12,46.28,222391.0,46.12,46.47,46.12,46.28,222391.0
2016-10-28 10:30:00,46.27,46.4,46.14,46.25,96452.0,46.27,46.4,46.14,46.25,96452.0
2016-10-28 11:00:00,46.26,46.5,46.25,46.3,136349.0,46.26,46.5,46.25,46.3,136349.0
2016-10-28 11:30:00,46.32,46.51,46.29,46.46,104428.0,46.32,46.51,46.29,46.46,104428.0
2016-10-28 12:00:00,46.47,46.71,46.35,46.69,129599.0,46.47,46.71,46.35,46.69,129599.0
2016-10-28 12:30:00,46.7,46.95,46.67,46.81,110633.0,46.7,46.95,46.67,46.81,110633.0
2016-10-28 13:00:00,46.81,46.9,46.58,46.87,78602.0,46.81,46.9,46.58,46.87,78602.0
2016-10-28 13:30:00,46.84,46.94,46.66,46.7,107580.0,46.84,46.94,46.66,46.7,107580.0
2016-10-28 14:00:00,46.69,46.81,46.55,46.71,120859.0,46.69,46.81,46.55,46.71,120859.0
2016-10-28 14:30:00,46.72,46.9,46.56,46.85,93434.0,46.72,46.9,46.56,46.85,93434.0
2016-10-28 15:00:00,46.84,46.97,46.69,46.92,145789.0,46.84,46.97,46.69,46.92,145789.0
2016-10-28 15:30:00,46.92,46.98,46.84,46.9,425451.0,46.92,46.98,46.84,46.9,425451.0
2016-10-31 09:30:00,46.76,47.17,46.73,46.9,59389.0,46.76,47.17,46.73,46.9,59389.0
2016-10-31 10:00:00,46.9,46.95,46.74,46.92,67779.0,46.9,46.95,46.74,46.92,67779.0
2016-10-31 10:30:00,46.95,47.09,46.8,46.97,36301.0,46.95,47.09,46.8,46.97,36301.0
2016-10-31 11:00:00,46.99,47.18,46.96,47.17,39700.0,46.99,47.18,46.96,47.17,39700.0
2016-10-31 11:30:00,47.17,47.23,47.08,47.22,22903.0,47.17,47.23,47.08,47.22,22903.0
2016-10-31 12:00:00,47.23,47.32,47.19,47.31,39304.0,47.23,47.32,47.19,47.31,39304.0
2016-10-31 12:30:00,47.32,47.38,47.19,47.31,105916.0,47.32,47.38,47.19,47.31,105916.0
2016-10-31 13:00:00,47.3,47.41,47.29,47.31,34359.0,47.3,47.41,47.29,47.31,34359.0
2016-10-31 13:30:00,47.31,47.41,47.3,47.36,37696.0,47.31,47.41,47.3,47.36,37696.0
2016-10-31 14:00:00,47.38,47.47,47.34,47.34,67065.0,47.38,47.47,47.34,47.34,67065.0
2016-10-31 14:30:00,47.35,47.46,46.26,46.46,208225.0,47.35,47.46,46.26,46.46,208225.0
2016-10-31 15:00:00,46.46,47.55,46.46,47.5,446076.0,46.46,47.55,46.46,47.5,446076.0
2016-10-31 15:30:00,47.5,47.64,47.4,47.46,441263.0,47.5,47.64,47.4,47.46,441263.0
2016-11-01 09:30:00,47.44,47.61,46.73,47.12,105944.0,47.44,47.61,46.73,47.12,105944.0
2016-11-01 10:00:00,47.13,47.18,46.81,46.84,75916.0,47.13,47.18,46.81,46.84,75916.0
2016-11-01 10:30:00,46.85,46.9,46.62,46.73,59110.0,46.85,46.9,46.62,46.73,59110.0
2016-11-01 11:00:00,46.73,46.92,46.51,46.58,128244.0,46.73,46.92,46.51,46.58,128244.0
2016-11-01 11:30:00,46.57,46.66,46.41,46.44,58090.0,46.57,46.66,46.41,46.44,58090.0
2016-11-01 12:00:00,46.45,46.55,46.28,46.28,52693.0,46.45,46.55,46.28,46.28,52693.0
2016-11-01 12:30:00,46.28,46.38,46.11,46.23,63616.0,46.28,46.38,46.11,46.23,63616.0
2016-11-01 13:00:00,46.2,46.47,46.2,46.3,63232.0,46.2,46.47,46.2,46.3,63232.0
2016-11-01 13:30:00,46.3,46.32,46.01,46.05,46335.0,46.3,46.32,46.01,46.05,46335.0
2016-11-01 14:00:00,46.05,46.07,45.77,45.97,79189.0,46.05,46.07,45.77,45.97,79189.0
2016-11-01 14:30:00,45.99,46.03,45.73,45.75,88502.0,45.99,46.03,45.73,45.75,88502.0
2016-11-01 15:00:00,45.75,45.89,45.64,45.76,175640.0,45.75,45.89,45.64,45.76,175640.0
2016-11-01 15:30:00,45.75,45.99,45.73,45.93,304506.0,45.75,45.99,45.73,45.93,304506.0
2016-11-02 09:30:00,45.71,45.71,45.02,45.1,143650.0,45.71,45.71,45.02,45.1,143650.0
2016-11-02 10:00:00,45.07,45.22,44.75,44.81,127086.0,45.07,45.22,44.75,44.81,127086.0
2016-11-02 10:30:00,44.81,44.82,44.53,44.54,141624.0,44.81,44.82,44.53,44.54,141624.0
2016-11-02 11:00:00,44.55,44.62,44.37,44.41,194018.0,44.55,44.62,44.37,44.41,194018.0
2016-11-02 11:30:00,44.41,44.41,44.28,44.31,91416.0,44.41,44.41,44.28,44.31,91416.0
2016-11-02 12:00:00,44.3,44.53,44.29,44.31,96446.0,44.3,44.53,44.29,44.31,96446.0
2016-11-02 12:30:00,44.32,44.35,44.1,44.11,79938.0,44.32,44.35,44.1,44.11,79938.0
2016-11-02 13:00:00,44.12,44.16,43.8,43.81,138339.0,44.12,44.16,43.8,43.81,138339.0
2016-11-02 13:30:00,43.81,44.2,43.78,44.12,114182.0,43.81,44.2,43.78,44.12,114182.0
2016-11-02 14:00:00,44.13,44.27,43.84,44.16,111605.0,44.13,44.27,43.84,44.16,111605.0
2016-11-02 14:30:00,44.16,44.24,44.05,44.13,89613.0,44.16,44.24,44.05,44.13,89613.0
2016-11-02 15:00:00,44.13,44.31,44.09,44.26,138881.0,44.13,44.31,44.09,44.26,138881.0
2016-11-02 15:30:00,44.27,44.28,43.87,43.96,430681.0,44.27,44.28,43.87,43.96,430681.0
2016-11-03 09:30:00,44.31,44.31,43.43,43.45,157238.0,44.31,44.31,43.43,43.45,157238.0
2016-11-03 10:00:00,43.41,43.8,43.41,43.66,97400.0,43.41,43.8,43.41,43.66,97400.0
2016-11-03 10:30:00,43.65,43.81,43.5,43.52,65632.0,43.65,43.81,43.5,43.52,65632.0
2016-11-03 11:00:00,43.52,43.86,43.45,43.67,91153.0,43.52,43.86,43.45,43.67,91153.0
2016-11-03 11:30:00,43.67,43.82,43.56,43.61,56521.0,43.67,43.82,43.56,43.61,56521.0
2016-11-03 12:00:00,43.61,43.77,43.61,43.73,89737.0,43.61,43.77,43.61,43.73,89737.0
2016-11-03 12:30:00,43.74,43.76,43.6,43.62,32245.0,43.74,43.76,43.6,43.62,32245.0
2016-11-03 13:00:00,43.62,43.69,43.51,43.57,48232.0,43.62,43.69,43.51,43.57,48232.0
2016-11-03 13:30:00,43.56,43.59,43.42,43.42,70712.0,43.56,43.59,43.42,43.42,70712.0
2016-11-03 14:00:00,43.42,43.61,43.33,43.5,103917.0,43.42,43.61,43.33,43.5,103917.0
2016-11-03 14:30:00,43.51,43.55,43.44,43.52,79850.0,43.51,43.55,43.44,43.52,79850.0
2016-11-03 15:00:00,43.51,43.53,43.31,43.36,128177.0,43.51,43.53,43.31,43.36,128177.0
2016-11-03 15:30:00,43.36,43.37,43.12,43.26,298216.0,43.36,43.37,43.12,43.26,298216.0
2016-11-04 09:30:00,43.79,44.05,43.66,43.74,192894.0,43.79,44.05,43.66,43.74,192894.0
2016-11-04 10:00:00,43.71,43.85,43.57,43.64,90906.0,43.71,43.85,43.57,43.64,90906.0
2016-11-04 10:30:00,43.66,43.77,43.6,43.7,57275.0,43.66,43.77,43.6,43.7,57275.0
2016-11-04 11:00:00,43.7,44.0,43.7,44.0,113316.0,43.7,44.0,43.7,44.0,113316.0
2016-11-04 11:30:00,43.99,44.0,43.87,43.95,63385.0,43.99,44.0,43.87,43.95,63385.0
2016-11-04 12:00:00,43.95,44.14,43.95,44.13,65220.0,43.95,44.14,43.95,44.13,65220.0
2016-11-04 12:30:00,44.13,44.31,44.13,44.31,47669.0,44.13,44.31,44.13,44.31,47669.0
2016-11-04 13:00:00,44.28,44.53,44.24,44.43,107297.0,44.28,44.53,44.24,44.43,107297.0
2016-11-04 13:30:00,44.42,44.54,44.39,44.43,57842.0,44.42,44.54,44.39,44.43,57842.0
2016-11-04 14:00:00,44.43,44.43,44.22,44.23,89017.0,44.43,44.43,44.22,44.23,89017.0
2016-11-04 14:30:00,44.22,44.3,44.14,44.19,123575.0,44.22,44.3,44.14,44.19,123575.0
2016-11-04 15:00:00,44.18,44.24,44.02,44.08,136418.0,44.18,44.24,44.02,44.08,136418.0
2016-11-04 15:30:00,44.08,44.16,43.98,44.02,309930.0,44.08,44.16,43.98,44.02,309930.0
2016-11-07 09:30:00,44.85,45.0,44.3,44.98,220410.0,44.85,45.0,44.3,44.98,220410.0
2016-11-07 10:00:00,44.99,45.45,44.99,45.35,142194.0,44.99,45.45,44.99,45.35,142194.0
2016-11-07 10:30:00,45.35,45.48,45.29,45.3,76765.0,45.35,45.48,45.29,45.3,76765.0
2016-11-07 11:00:00,45.3,45.43,45.25,45.31,62339.0,45.3,45.43,45.25,45.31,62339.0
2016-11-07 11:30:00,45.34,45.54,45.28,45.54,63663.0,45.34,45.54,45.28,45.54,63663.0
2016-11-07 12:00:00,45.55,45.63,45.38,45.38,60301.0,45.55,45.63,45.38,45.38,60301.0
2016-11-07 12:30:00,45.4,45.47,45.39,45.47,36449.0,45.4,45.47,45.39,45.47,36449.0
2016-11-07 13:00:00,45.48,45.59,45.47,45.55,77934.0,45.48,45.59,45.47,45.55,77934.0
2016-11-07 13:30:00,45.55,45.62,45.43,45.6,64306.0,45.55,45.62,45.43,45.6,64306.0
2016-11-07 14:00:00,45.59,45.6,45.35,45.41,237306.0,45.59,45.6,45.35,45.41,237306.0
2016-11-07 14:30:00,45.42,45.46,45.3,45.31,149052.0,45.42,45.46,45.3,45.31,149052.0
2016-11-07 15:00:00,45.32,45.35,45.2,45.21,117846.0,45.32,45.35,45.2,45.21,117846.0
2016-11-07 15:30:00,45.21,45.42,45.2,45.36,402610.0,45.21,45.42,45.2,45.36,402610.0
2016-11-08 09:30:00,45.18,45.33,44.95,45.26,57500.0,45.18,45.33,44.95,45.26,57500.0
2016-11-08 10:00:00,45.23,45.23,44.9,45.0,38332.0,45.23,45.23,44.9,45.0,38332.0
2016-11-08 10:30:00,45.0,45.12,44.82,44.9,95081.0,45.0,45.12,44.82,44.9,95081.0
2016-11-08 11:00:00,44.9,46.02,44.87,45.86,387863.0,44.9,46.02,44.87,45.86,387863.0
2016-11-08 11:30:00,45.85,46.01,45.67,45.83,146629.0,45.85,46.01,45.67,45.83,146629.0
2016-11-08 12:00:00,45.84,46.25,45.75,46.24,90522.0,45.84,46.25,45.75,46.24,90522.0
2016-11-08 12:30:00,46.23,46.48,46.18,46.43,70858.0,46.23,46.48,46.18,46.43,70858.0
2016-11-08 13:00:00,46.43,46.49,46.27,46.3,102979.0,46.43,46.49,46.27,46.3,102979.0
2016-11-08 13:30:00,46.3,46.49,46.24,46.35,149164.0,46.3,46.49,46.24,46.35,149164.0
2016-11-08 14:00:00,46.33,46.42,46.16,46.38,91746.0,46.33,46.42,46.16,46.38,91746.0
2016-11-08 14:30:00,46.38,46.44,46.26,46.44,125636.0,46.38,46.44,46.26,46.44,125636.0
2016-11-08 15:00:00,46.44,46.81,46.43,46.7,227929.0,46.44,46.81,46.43,46.7,227929.0
2016-11-08 15:30:00,46.7,46.79,46.56,46.68,440449.0,46.7,46.79,46.56,46.68,440449.0
2016-11-09 09:30:00,45.96,46.7,45.79,46.56,227347.0,45.96,46.7,45.79,46.56,227347.0
2016-11-09 10:00:00,46.55,46.56,45.54,45.9,211085.0,46.55,46.56,45.54,45.9,211085.0
2016-11-09 10:30:00,45.88,46.15,45.71,46.03,136902.0,45.88,46.15,45.71,46.03,136902.0
2016-11-09 11:00:00,46.02,46.6,46.01,46.6,111737.0,46.02,46.6,46.01,46.6,111737.0
2016-11-09 11:30:00,46.6,47.44,46.58,47.35,132773.0,46.6,47.44,46.58,47.35,132773.0
2016-11-09 12:00:00,47.36,47.4,46.8,46.93,110581.0,47.36,47.4,46.8,46.93,110581.0
2016-11-09 12:30:00,46.94,46.97,46.78,46.97,53872.0,46.94,46.97,46.78,46.97,53872.0
2016-11-09 13:00:00,46.95,46.96,46.53,46.67,46926.0,46.95,46.96,46.53,46.67,46926.0
2016-11-09 13:30:00,46.69,46.9,46.62,46.74,70350.0,46.69,46.9,46.62,46.74,70350.0
2016-11-09 14:00:00,46.74,46.84,46.66,46.72,114026.0,46.74,46.84,46.66,46.72,114026.0
2016-11-09 14:30:00,46.72,46.88,46.65,46.71,155970.0,46.72,46.88,46.65,46.71,155970.0
2016-11-09 15:00:00,46.72,46.97,46.7,46.94,157703.0,46.72,46.97,46.7,46.94,157703.0
2016-11-09 15:30:00,46.93,47.0,46.83,46.96,351367.0,46.93,47.0,46.83,46.96,351367.0
2016-11-10 09:30:00,47.32,47.84,47.11,47.82,87201.0,47.32,47.84,47.11,47.82,87201.0
2016-11-10 10:00:00,47.8,47.9,46.91,46.91,114969.0,47.8,47.9,46.91,46.91,114969.0
2016-11-10 10:30:00,46.86,46.95,45.93,46.02,120775.0,46.86,46.95,45.93,46.02,120775.0
2016-11-10 11:00:00,46.03,46.64,45.92,46.5,71394.0,46.03,46.64,45.92,46.5,71394.0
2016-11-10 11:30:00,46.53,46.78,46.23,46.44,45911.0,46.53,46.78,46.23,46.44,45911.0
2016-11-10 12:00:00,46.46,46.82,46.4,46.76,104933.0,46.46,46.82,46.4,46.76,104933.0
2016-11-10 12:30:00,46.75,46.92,46.57,46.92,46201.0,46.75,46.92,46.57,46.92,46201.0
2016-11-10 13:00:00,46.93,47.25,46.82,47.21,69427.0,46.93,47.25,46.82,47.21,69427.0
2016-11-10 13:30:00,47.23,47.63,47.17,47.57,125981.0,47.23,47.63,47.17,47.57,125981.0
2016-11-10 14:00:00,47.57,47.57,47.12,47.22,91679.0,47.57,47.57,47.12,47.22,91679.0
2016-11-10 14:30:00,47.21,47.61,47.15,47.46,81239.0,47.21,47.61,47.15,47.46,81239.0
2016-11-10 15:00:00,47.45,47.53,47.33,47.48,92893.0,47.45,47.53,47.33,47.48,92893.0
2016-11-10 15:30:00,47.47,47.49,47.15,47.17,279432.0,47.47,47.49,47.15,47.17,279432.0
2016-11-11 09:30:00,47.0,47.27,46.66,47.0,33035.0,47.0,47.27,46.66,47.0,33035.0
2016-11-11 10:00:00,46.98,47.53,46.91,47.27,45594.0,46.98,47.53,46.91,47.27,45594.0
2016-11-11 10:30:00,47.28,47.51,47.23,47.4,42539.0,47.28,47.51,47.23,47.4,42539.0
2016-11-11 11:00:00,47.41,47.41,47.04,47.1,52728.0,47.41,47.41,47.04,47.1,52728.0
2016-11-11 11:30:00,47.09,47.31,47.03,47.27,57340.0,47.09,47.31,47.03,47.27,57340.0
2016-11-11 12:00:00,47.27,47.53,47.22,47.26,78726.0,47.27,47.53,47.22,47.26,78726.0
2016-11-11 12:30:00,47.28,47.36,47.07,47.07,28886.0,47.28,47.36,47.07,47.07,28886.0
2016-11-11 13:00:00,47.07,47.25,47.07,47.22,33408.0,47.07,47.25,47.07,47.22,33408.0
2016-11-11 13:30:00,47.22,47.27,47.0,47.02,33522.0,47.22,47.27,47.0,47.02,33522.0
2016-11-11 14:00:00,46.99,47.06,46.87,46.94,49793.0,46.99,47.06,46.87,46.94,49793.0
2016-11-11 14:30:00,46.92,47.02,46.81,46.83,32675.0,46.92,47.02,46.81,46.83,32675.0
2016-11-11 15:00:00,46.84,47.0,46.84,46.97,43213.0,46.84,47.0,46.84,46.97,43213.0
2016-11-11 15:30:00,46.98,47.15,46.98,47.05,115951.0,46.98,47.15,46.98,47.05,115951.0
2016-11-14 09:30:00,47.52,47.89,47.45,47.47,50651.0,47.52,47.89,47.45,47.47,50651.0
2016-11-14 10:00:00,47.43,47.9,47.43,47.66,59504.0,47.43,47.9,47.43,47.66,59504.0
2016-11-14 10:30:00,47.67,47.71,47.47,47.53,89181.0,47.67,47.71,47.47,47.53,89181.0
2016-11-14 11:00:00,47.52,47.6,47.35,47.56,38989.0,47.52,47.6,47.35,47.56,38989.0
2016-11-14 11:30:00,47.53,47.64,47.45,47.53,55577.0,47.53,47.64,47.45,47.53,55577.0
2016-11-14 12:00:00,47.55,47.57,47.41,47.45,82438.0,47.55,47.57,47.41,47.45,82438.0
2016-11-14 12:30:00,47.45,47.53,47.34,47.5,80546.0,47.45,47.53,47.34,47.5,80546.0
2016-11-14 13:00:00,47.47,47.59,47.38,47.53,51207.0,47.47,47.59,47.38,47.53,51207.0
2016-11-14 13:30:00,47.55,47.64,47.45,47.6,47259.0,47.55,47.64,47.45,47.6,47259.0
2016-11-14 14:00:00,47.58,47.58,47.39,47.42,74421.0,47.58,47.58,47.39,47.42,74421.0
2016-11-14 14:30:00,47.43,47.66,47.39,47.65,42499.0,47.43,47.66,47.39,47.65,42499.0
2016-11-14 15:00:00,47.68,47.78,47.57,47.76,56762.0,47.68,47.78,47.57,47.76,56762.0
2016-11-14 15:30:00,47.77,47.8,47.51,47.59,143329.0,47.77,47.8,47.51,47.59,143329.0
2016-11-15 09:30:00,47.45,47.79,47.02,47.26,65439.0,47.45,47.79,47.02,47.26,65439.0
2016-11-15 10:00:00,47.27,47.68,47.27,47.56,67909.0,47.27,47.68,47.27,47.56,67909.0
2016-11-15 10:30:00,47.6,47.72,47.41,47.59,36450.0,47.6,47.72,47.41,47.59,36450.0
2016-11-15 11:00:00,47.61,47.79,47.57,47.71,53885.0,47.61,47.79,47.57,47.71,53885.0
2016-11-15 11:30:00,47.71,47.71,47.51,47.51,88648.0,47.71,47.71,47.51,47.51,88648.0
2016-11-15 12:00:00,47.53,47.58,47.43,47.47,31729.0,47.53,47.58,47.43,47.47,31729.0
2016-11-15 12:30:00,47.47,47.47,47.28,47.35,21736.0,47.47,47.47,47.28,47.35,21736.0
2016-11-15 13:00:00,47.36,47.46,47.25,47.27,39772.0,47.36,47.46,47.25,47.27,39772.0
2016-11-15 13:30:00,47.27,47.36,47.09,47.11,112836.0,47.27,47.36,47.09,47.11,112836.0
2016-11-15 14:00:00,47.1,47.54,47.08,47.47,87985.0,47.1,47.54,47.08,47.47,87985.0
2016-11-15 14:30:00,47.46,47.77,47.46,47.73,40952.0,47.46,47.77,47.46,47.73,40952.0
2016-11-15 15:00:00,47.73,47.76,47.6,47.71,43825.0,47.73,47.76,47.6,47.71,43825.0
2016-11-15 15:30:00,47.71,47.77,47.53,47.54,128734.0,47.71,47.77,47.53,47.54,128734.0
2016-11-16 09:30:00,47.29,47.9,46.28,47.29,171626.0,47.29,47.9,46.28,47.29,171626.0
2016-11-16 10:00:00,47.35,47.72,47.31,47.65,31416.0,47.35,47.72,47.31,47.65,31416.0
2016-11-16 10:30:00,47.63,47.76,47.45,47.51,51542.0,47.63,47.76,47.45,47.51,51542.0
2016-11-16 11:00:00,47.51,47.67,47.36,47.67,49468.0,47.51,47.67,47.36,47.67,49468.0
2016-11-16 11:30:00,47.66,47.68,47.52,47.61,54479.0,47.66,47.68,47.52,47.61,54479.0
2016-11-16 12:00:00,47.6,47.63,47.37,47.38,37367.0,47.6,47.63,47.37,47.38,37367.0
2016-11-16 12:30:00,47.43,47.53,47.28,47.34,28515.0,47.43,47.53,47.28,47.34,28515.0
2016-11-16 13:00:00,47.33,47.46,47.19,47.24,70118.0,47.33,47.46,47.19,47.24,70118.0
2016-11-16 13:30:00,47.24,47.39,47.23,47.31,58318.0,47.24,47.39,47.23,47.31,58318.0
2016-11-16 14:00:00,47.32,47.65,47.31,47.52,102891.0,47.32,47.65,47.31,47.52,102891.0
2016-11-16 14:30:00,47.52,47.55,47.44,47.5,41165.0,47.52,47.55,47.44,47.5,41165.0
2016-11-16 15:00:00,47.51,47.6,47.5,47.56,40020.0,47.51,47.6,47.5,47.56,40020.0
2016-11-16 15:30:00,47.55,47.63,47.48,47.58,115416.0,47.55,47.63,47.48,47.58,115416.0
2016-11-17 09:30:00,47.6,48.16,47.28,48.09,103524.0,47.6,48.16,47.28,48.09,103524.0
2016-11-17 10:00:00,48.11,48.37,48.03,48.23,47144.0,48.11,48.37,48.03,48.23,47144.0
2016-11-17 10:30:00,48.19,48.33,48.08,48.2,51979.0,48.19,48.33,48.08,48.2,51979.0
2016-11-17 11:00:00,48.18,48.48,48.11,48.4,130759.0,48.18,48.48,48.11,48.4,130759.0
2016-11-17 11:30:00,48.37,48.58,48.37,48.48,95711.0,48.37,48.58,48.37,48.48,95711.0
2016-11-17 12:00:00,48.46,48.53,48.42,48.48,61118.0,48.46,48.53,48.42,48.48,61118.0
2016-11-17 12:30:00,48.49,48.5,48.39,48.42,92013.0,48.49,48.5,48.39,48.42,92013.0
2016-11-17 13:00:00,48.45,48.5,48.4,48.5,47582.0,48.45,48.5,48.4,48.5,47582.0
2016-11-17 13:30:00,48.5,48.74,48.47,48.71,69787.0,48.5,48.74,48.47,48.71,69787.0
2016-11-17 14:00:00,48.71,48.77,48.6,48.7,54826.0,48.71,48.77,48.6,48.7,54826.0
2016-11-17 14:30:00,48.7,48.88,48.69,48.88,65929.0,48.7,48.88,48.69,48.88,65929.0
2016-11-17 15:00:00,48.88,49.09,48.78,49.09,77276.0,48.88,49.09,48.78,49.09,77276.0
2016-11-17 15:30:00,49.09,49.09,48.96,49.01,173477.0,49.09,49.09,48.96,49.01,173477.0
2016-11-18 09:30:00,48.95,49.01,48.26,48.94,108048.0,48.95,49.01,48.26,48.94,108048.0
2016-11-18 10:00:00,48.94,49.19,48.88,49.19,188192.0,48.94,49.19,48.88,49.19,188192.0
2016-11-18 10:30:00,49.2,49.24,48.95,48.98,100114.0,49.2,49.24,48.95,48.98,100114.0
2016-11-18 11:00:00,48.97,49.02,48.75,48.77,124128.0,48.97,49.02,48.75,48.77,124128.0
2016-11-18 11:30:00,48.78,48.83,48.6,48.64,118894.0,48.78,48.83,48.6,48.64,118894.0
2016-11-18 12:00:00,48.65,48.7,48.55,48.61,49749.0,48.65,48.7,48.55,48.61,49749.0
2016-11-18 12:30:00,48.61,48.64,48.49,48.59,46554.0,48.61,48.64,48.49,48.59,46554.0
2016-11-18 13:00:00,48.59,48.59,48.43,48.52,33950.0,48.59,48.59,48.43,48.52,33950.0
2016-11-18 13:30:00,48.53,48.61,48.47,48.5,49684.0,48.53,48.61,48.47,48.5,49684.0
2016-11-18 14:00:00,48.51,48.59,48.45,48.54,51208.0,48.51,48.59,48.45,48.54,51208.0
2016-11-18 14:30:00,48.52,48.76,48.51,48.72,77993.0,48.52,48.76,48.51,48.72,77993.0
2016-11-18 15:00:00,48.72,48.74,48.6,48.67,92253.0,48.72,48.74,48.6,48.67,92253.0
2016-11-18 15:30:00,48.67,48.83,48.63,48.7,179188.0,48.67,48.83,48.63,48.7,179188.0
2016-11-21 09:30:00,48.58,48.98,48.34,48.79,39651.0,48.58,48.98,48.34,48.79,39651.0
2016-11-21 10:00:00,48.8,48.88,48.54,48.64,74902.0,48.8,48.88,48.54,48.64,74902.0
2016-11-21 10:30:00,48.62,48.62,48.4,48.42,51370.0,48.62,48.62,48.4,48.42,51370.0
2016-11-21 11:00:00,48.43,48.65,48.37,48.49,61634.0,48.43,48.65,48.37,48.49,61634.0
2016-11-21 11:30:00,48.5,48.6,48.45,48.58,68217.0,48.5,48.6,48.45,48.58,68217.0
2016-11-21 12:00:00,48.58,48.61,48.53,48.57,37709.0,48.58,48.61,48.53,48.57,37709.0
2016-11-21 12:30:00,48.58,48.63,48.5,48.54,30218.0,48.58,48.63,48.5,48.54,30218.0
2016-11-21 13:00:00,48.54,48.63,48.5,48.62,28125.0,48.54,48.63,48.5,48.62,28125.0
2016-11-21 13:30:00,48.62,48.69,48.56,48.56,53686.0,48.62,48.69,48.56,48.56,53686.0
2016-11-21 14:00:00,48.56,48.63,48.5,48.53,57021.0,48.56,48.63,48.5,48.53,57021.0
2016-11-21 14:30:00,48.53,48.58,48.51,48.56,42464.0,48.53,48.58,48.51,48.56,42464.0
2016-11-21 15:00:00,48.56,48.56,48.46,48.54,136857.0,48.56,48.56,48.46,48.54,136857.0
2016-11-21 15:30:00,48.54,48.58,48.48,48.54,139972.0,48.54,48.58,48.48,48.54,139972.0
2016-11-22 09:30:00,48.86,49.08,48.6,48.68,47493.0,48.86,49.08,48.6,48.68,47493.0
2016-11-22 10:00:00,48.65,49.01,48.64,48.74,83243.0,48.65,49.01,48.64,48.74,83243.0
2016-11-22 10:30:00,48.78,49.02,48.76,48.87,165517.0,48.78,49.02,48.76,48.87,165517.0
2016-11-22 11:00:00,48.87,48.89,48.7,48.7,49379.0,48.87,48.89,48.7,48.7,49379.0
2016-11-22 11:30:00,48.7,48.7,48.51,48.56,33931.0,48.7,48.7,48.51,48.56,33931.0
2016-11-22 12:00:00,48.56,48.59,48.43,48.45,33644.0,48.56,48.59,48.43,48.45,33644.0
2016-11-22 12:30:00,48.46,48.58,48.46,48.51,60936.0,48.46,48.58,48.46,48.51,60936.0
2016-11-22 13:00:00,48.52,48.56,48.48,48.51,61787.0,48.52,48.56,48.48,48.51,61787.0
2016-11-22 13:30:00,48.51,48.57,48.45,48.48,186336.0,48.51,48.57,48.45,48.48,186336.0
2016-11-22 14:00:00,48.48,48.5,48.37,48.39,40425.0,48.48,48.5,48.37,48.39,40425.0
2016-11-22 14:30:00,48.4,48.44,48.31,48.32,51549.0,48.4,48.44,48.31,48.32,51549.0
2016-11-22 15:00:00,48.32,48.34,48.15,48.16,117816.0,48.32,48.34,48.15,48.16,117816.0
2016-11-22 15:30:00,48.17,48.34,48.11,48.27,212887.0,48.17,48.34,48.11,48.27,212887.0
2016-11-23 09:30:00,48.31,48.47,48.16,48.28,47616.0,48.31,48.47,48.16,48.28,47616.0
2016-11-23 10:00:00,48.28,48.44,48.21,48.37,32925.0,48.28,48.44,48.21,48.37,32925.0
2016-11-23 10:30:00,48.37,48.67,48.35,48.65,38274.0,48.37,48.67,48.35,48.65,38274.0
2016-11-23 11:00:00,48.65,48.78,48.56,48.75,49484.0,48.65,48.78,48.56,48.75,49484.0
2016-11-23 11:30:00,48.74,48.94,48.67,48.92,29664.0,48.74,48.94,48.67,48.92,29664.0
2016-11-23 12:00:00,48.93,48.97,48.85,48.87,32824.0,48.93,48.97,48.85,48.87,32824.0
2016-11-23 12:30:00,48.86,48.99,48.84,48.92,30121.0,48.86,48.99,48.84,48.92,30121.0
2016-11-23 13:00:00,48.92,49.09,48.92,49.04,80925.0,48.92,49.09,48.92,49.04,80925.0
2016-11-23 13:30:00,49.03,49.09,48.84,48.84,81597.0,49.03,49.09,48.84,48.84,81597.0
2016-11-23 14:00:00,48.84,49.02,48.84,48.97,47825.0,48.84,49.02,48.84,48.97,47825.0
2016-11-23 14:30:00,48.98,49.04,48.94,48.98,33358.0,48.98,49.04,48.94,48.98,33358.0
2016-11-23 15:00:00,48.99,49.02,48.84,49.01,84801.0,48.99,49.02,48.84,49.01,84801.0
2016-11-23 15:30:00,49.02,49.19,49.01,49.16,206502.0,49.02,49.19,49.01,49.16,206502.0
2016-11-25 09:30:00,49.29,49.61,49.13,49.51,395620.0,49.29,49.61,49.13,49.51,395620.0
2016-11-25 10:00:00,49.52,49.64,49.44,49.47,41377.0,49.52,49.64,49.44,49.47,41377.0
2016-11-25 10:30:00,49.49,49.5,49.32,49.43,187119.0,49.49,49.5,49.32,49.43,187119.0
2016-11-25 11:00:00,49.44,49.65,49.37,49.64,67182.0,49.44,49.65,49.37,49.64,67182.0
2016-11-25 11:30:00,49.65,49.81,49.55,49.8,46820.0,49.65,49.81,49.55,49.8,46820.0
2016-11-25 12:00:00,49.79,49.8,49.68,49.8,31348.0,49.79,49.8,49.68,49.8,31348.0
2016-11-25 12:30:00,49.8,49.81,49.72,49.79,71299.0,49.8,49.81,49.72,49.79,71299.0
2016-11-28 09:30:00,49.64,49.93,49.51,49.59,41206.0,49.64,49.93,49.51,49.59,41206.0
2016-11-28 10:00:00,49.58,49.59,49.2,49.25,48108.0,49.58,49.59,49.2,49.25,48108.0
2016-11-28 10:30:00,49.29,49.44,49.27,49.3,35651.0,49.29,49.44,49.27,49.3,35651.0
2016-11-28 11:00:00,49.32,49.47,49.27,49.46,34279.0,49.32,49.47,49.27,49.46,34279.0
2016-11-28 11:30:00,49.47,49.54,49.44,49.53,18453.0,49.47,49.54,49.44,49.53,18453.0
2016-11-28 12:00:00,49.53,49.67,49.51,49.67,26848.0,49.53,49.67,49.51,49.67,26848.0
2016-11-28 12:30:00,49.66,49.8,49.66,49.71,31844.0,49.66,49.8,49.66,49.71,31844.0
2016-11-28 13:00:00,49.7,49.78,49.63,49.73,52220.0,49.7,49.78,49.63,49.73,52220.0
2016-11-28 13:30:00,49.73,49.75,49.59,49.59,22684.0,49.73,49.75,49.59,49.59,22684.0
2016-11-28 14:00:00,49.6,49.62,49.57,49.57,34432.0,49.6,49.62,49.57,49.57,34432.0
2016-11-28 14:30:00,49.56,49.64,49.49,49.64,50060.0,49.56,49.64,49.49,49.64,50060.0
2016-11-28 15:00:00,49.65,49.66,49.54,49.56,49955.0,49.65,49.66,49.54,49.56,49955.0
2016-11-28 15:30:00,49.55,49.65,49.54,49.62,186292.0,49.55,49.65,49.54,49.62,186292.0
2016-11-29 09:30:00,49.68,49.85,49.11,49.24,73926.0,49.68,49.85,49.11,49.24,73926.0
2016-11-29 10:00:00,49.26,49.26,49.03,49.13,55219.0,49.26,49.26,49.03,49.13,55219.0
2016-11-29 10:30:00,49.17,49.36,49.17,49.22,42093.0,49.17,49.36,49.17,49.22,42093.0
2016-11-29 11:00:00,49.21,49.29,49.06,49.29,59215.0,49.21,49.29,49.06,49.29,59215.0
2016-11-29 11:30:00,49.3,49.63,49.24,49.5,47687.0,49.3,49.63,49.24,49.5,47687.0
2016-11-29 12:00:00,49.48,49.48,49.22,49.26,36032.0,49.48,49.48,49.22,49.26,36032.0
2016-11-29 12:30:00,49.25,49.43,49.24,49.43,21783.0,49.25,49.43,49.24,49.43,21783.0
2016-11-29 13:00:00,49.42,49.44,49.32,49.37,15581.0,49.42,49.44,49.32,49.37,15581.0
2016-11-29 13:30:00,49.38,49.61,49.37,49.56,20957.0,49.38,49.61,49.37,49.56,20957.0
2016-11-29 14:00:00,49.56,49.56,49.46,49.47,106736.0,49.56,49.56,49.46,49.47,106736.0
2016-11-29 14:30:00,49.48,49.83,49.47,49.73,71613.0,49.48,49.83,49.47,49.73,71613.0
2016-11-29 15:00:00,49.73,49.74,49.57,49.66,62833.0,49.73,49.74,49.57,49.66,62833.0
2016-11-29 15:30:00,49.66,49.66,49.49,49.63,113370.0,49.66,49.66,49.49,49.63,113370.0
2016-11-30 09:30:00,49.51,49.95,48.81,48.81,212346.0,49.51,49.95,48.81,48.81,212346.0
2016-11-30 10:00:00,48.79,49.14,48.7,48.7,24597.0,48.79,49.14,48.7,48.7,24597.0
2016-11-30 10:30:00,48.74,49.0,48.72,48.99,84438.0,48.74,49.0,48.72,48.99,84438.0
2016-11-30 11:00:00,48.98,49.21,48.97,49.04,73593.0,48.98,49.21,48.97,49.04,73593.0
2016-11-30 11:30:00,49.01,49.08,48.94,49.06,61062.0,49.01,49.08,48.94,49.06,61062.0
2016-11-30 12:00:00,49.06,49.1,48.96,49.0,126981.0,49.06,49.1,48.96,49.0,126981.0
2016-11-30 12:30:00,49.0,49.04,48.91,48.94,56095.0,49.0,49.04,48.91,48.94,56095.0
2016-11-30 13:00:00,48.91,49.02,48.83,48.99,41900.0,48.91,49.02,48.83,48.99,41900.0
2016-11-30 13:30:00,48.97,49.0,48.91,48.93,57223.0,48.97,49.0,48.91,48.93,57223.0
2016-11-30 14:00:00,48.95,48.97,48.79,48.88,44320.0,48.95,48.97,48.79,48.88,44320.0
2016-11-30 14:30:00,48.88,48.97,48.86,48.97,121290.0,48.88,48.97,48.86,48.97,121290.0
2016-11-30 15:00:00,48.95,49.03,48.88,49.0,139762.0,48.95,49.03,48.88,49.0,139762.0
2016-11-30 15:30:00,48.99,48.99,48.7,48.71,260298.0,48.99,48.99,48.7,48.71,260298.0
2016-12-01 09:30:00,49.1,49.36,48.61,48.94,151649.0,49.1,49.36,48.61,48.94,151649.0
2016-12-01 10:00:00,48.94,48.96,48.18,48.18,32731.0,48.94,48.96,48.18,48.18,32731.0
2016-12-01 10:30:00,48.16,48.18,47.25,47.49,66330.0,48.16,48.18,47.25,47.49,66330.0
2016-12-01 11:00:00,47.45,47.56,47.25,47.32,54026.0,47.45,47.56,47.25,47.32,54026.0
2016-12-01 11:30:00,47.32,47.34,47.14,47.15,57978.0,47.32,47.34,47.14,47.15,57978.0
2016-12-01 12:00:00,47.19,47.2,46.72,46.75,101957.0,47.19,47.2,46.72,46.75,101957.0
2016-12-01 12:30:00,46.75,46.94,46.59,46.59,68417.0,46.75,46.94,46.59,46.59,68417.0
2016-12-01 13:00:00,46.59,46.6,46.3,46.31,87692.0,46.59,46.6,46.3,46.31,87692.0
2016-12-01 13:30:00,46.35,46.5,46.26,46.46,123019.0,46.35,46.5,46.26,46.46,123019.0
2016-12-01 14:00:00,46.46,46.48,46.21,46.21,107557.0,46.46,46.48,46.21,46.21,107557.0
2016-12-01 14:30:00,46.22,46.62,46.21,46.49,121135.0,46.22,46.62,46.21,46.49,121135.0
2016-12-01 15:00:00,46.5,46.58,46.18,46.3,173173.0,46.5,46.58,46.18,46.3,173173.0
2016-12-01 15:30:00,46.3,46.36,46.05,46.34,375397.0,46.3,46.36,46.05,46.34,375397.0
2016-12-02 09:30:00,45.99,46.33,45.57,46.13,61652.0,45.99,46.33,45.57,46.13,61652.0
2016-12-02 10:00:00,46.19,46.34,45.74,45.83,96243.0,46.19,46.34,45.74,45.83,96243.0
2016-12-02 10:30:00,45.81,46.13,45.81,46.13,34861.0,45.81,46.13,45.81,46.13,34861.0
2016-12-02 11:00:00,46.12,46.29,46.06,46.16,97734.0,46.12,46.29,46.06,46.16,97734.0
2016-12-02 11:30:00,46.16,46.2,45.86,45.89,63278.0,46.16,46.2,45.86,45.89,63278.0
2016-12-02 12:00:00,45.88,46.06,45.87,46.04,45837.0,45.88,46.06,45.87,46.04,45837.0
2016-12-02 12:30:00,46.04,46.12,45.95,46.12,110882.0,46.04,46.12,45.95,46.12,110882.0
2016-12-02 13:00:00,46.11,46.15,45.91,46.15,75365.0,46.11,46.15,45.91,46.15,75365.0
2016-12-02 13:30:00,46.14,46.28,46.12,46.23,36854.0,46.14,46.28,46.12,46.23,36854.0
2016-12-02 14:00:00,46.23,46.27,46.11,46.13,31922.0,46.23,46.27,46.11,46.13,31922.0
2016-12-02 14:30:00,46.15,46.15,46.05,46.11,52361.0,46.15,46.15,46.05,46.11,52361.0
2016-12-02 15:00:00,46.11,46.25,46.11,46.23,85633.0,46.11,46.25,46.11,46.23,85633.0
2016-12-02 15:30:00,46.23,46.39,46.21,46.37,258031.0,46.23,46.39,46.21,46.37,258031.0
2016-12-05 09:30:00,46.64,47.4,46.55,47.03,130732.0,46.64,47.4,46.55,47.03,130732.0
2016-12-05 10:00:00,47.03,47.22,46.86,46.88,91799.0,47.03,47.22,46.86,46.88,91799.0
2016-12-05 10:30:00,46.88,47.05,46.81,46.89,70029.0,46.88,47.05,46.81,46.89,70029.0
2016-12-05 11:00:00,46.88,46.93,46.79,46.86,44845.0,46.88,46.93,46.79,46.86,44845.0
2016-12-05 11:30:00,46.87,46.99,46.79,46.8,42346.0,46.87,46.99,46.79,46.8,42346.0
2016-12-05 12:00:00,46.81,46.81,46.61,46.63,34983.0,46.81,46.81,46.61,46.63,34983.0
2016-12-05 12:30:00,46.63,46.84,46.58,46.73,55129.0,46.63,46.84,46.58,46.73,55129.0
2016-12-05 13:00:00,46.74,46.77,46.58,46.6,46576.0,46.74,46.77,46.58,46.6,46576.0
2016-12-05 13:30:00,46.6,46.77,46.56,46.66,68147.0,46.6,46.77,46.56,46.66,68147.0
2016-12-05 14:00:00,46.65,46.67,46.41,46.44,75719.0,46.65,46.67,46.41,46.44,75719.0
2016-12-05 14:30:00,46.43,46.54,46.14,46.16,157976.0,46.43,46.54,46.14,46.16,157976.0
2016-12-05 15:00:00,46.17,46.41,46.16,46.28,116036.0,46.17,46.41,46.16,46.28,116036.0
2016-12-05 15:30:00,46.29,46.42,46.2,46.37,254577.0,46.29,46.42,46.2,46.37,254577.0
2016-12-06 09:30:00,46.75,47.55,46.45,46.82,48494.0,46.75,47.55,46.45,46.82,48494.0
2016-12-06 10:00:00,46.86,46.94,46.29,46.33,81586.0,46.86,46.94,46.29,46.33,81586.0
2016-12-06 10:30:00,46.34,46.49,46.2,46.41,26543.0,46.34,46.49,46.2,46.41,26543.0
2016-12-06 11:00:00,46.4,46.52,46.21,46.21,36648.0,46.4,46.52,46.21,46.21,36648.0
2016-12-06 11:30:00,46.23,46.28,46.07,46.18,40261.0,46.23,46.28,46.07,46.18,40261.0
2016-12-06 12:00:00,46.17,46.42,46.11,46.31,55624.0,46.17,46.42,46.11,46.31,55624.0
2016-12-06 12:30:00,46.31,46.36,46.22,46.36,16512.0,46.31,46.36,46.22,46.36,16512.0
2016-12-06 13:00:00,46.36,46.53,46.34,46.36,46250.0,46.36,46.53,46.34,46.36,46250.0
2016-12-06 13:30:00,46.38,46.58,46.38,46.51,51278.0,46.38,46.58,46.38,46.51,51278.0
2016-12-06 14:00:00,46.51,46.51,46.37,46.47,45198.0,46.51,46.51,46.37,46.47,45198.0
2016-12-06 14:30:00,46.47,46.89,46.43,46.89,134853.0,46.47,46.89,46.43,46.89,134853.0
2016-12-06 15:00:00,46.88,47.03,46.8,47.0,110686.0,46.88,47.03,46.8,47.0,110686.0
2016-12-06 15:30:00,47.0,47.26,46.97,47.13,460090.0,47.0,47.26,46.97,47.13,460090.0
2016-12-07 09:30:00,47.4,47.4,46.73,46.77,42354.0,47.4,47.4,46.73,46.77,42354.0
2016-12-07 10:00:00,46.75,46.99,46.71,46.98,21486.0,46.75,46.99,46.71,46.98,21486.0
2016-12-07 10:30:00,46.98,47.05,46.88,46.88,28610.0,46.98,47.05,46.88,46.88,28610.0
2016-12-07 11:00:00,46.85,46.92,46.76,46.87,17480.0,46.85,46.92,46.76,46.87,17480.0
2016-12-07 11:30:00,46.86,46.98,46.84,46.95,22507.0,46.86,46.98,46.84,46.95,22507.0
2016-12-07 12:00:00,46.98,47.09,46.9,46.98,25956.0,46.98,47.09,46.9,46.98,25956.0
2016-12-07 12:30:00,46.97,47.25,46.97,47.22,12954.0,46.97,47.25,46.97,47.22,12954.0
2016-12-07 13:00:00,47.25,47.31,47.14,47.25,25048.0,47.25,47.31,47.14,47.25,25048.0
2016-12-07 13:30:00,47.23,47.3,47.19,47.25,23447.0,47.23,47.3,47.19,47.25,23447.0
2016-12-07 14:00:00,47.25,47.48,47.23,47.46,52025.0,47.25,47.48,47.23,47.46,52025.0
2016-12-07 14:30:00,47.46,47.56,47.39,47.51,124651.0,47.46,47.56,47.39,47.51,124651.0
2016-12-07 15:00:00,47.5,47.96,47.47,47.96,118027.0,47.5,47.96,47.47,47.96,118027.0
2016-12-07 15:30:00,47.94,47.98,47.79,47.88,207000.0,47.94,47.98,47.79,47.88,207000.0
2016-12-08 09:30:00,48.1,48.48,47.76,48.35,57099.0,48.1,48.48,47.76,48.35,57099.0
2016-12-08 10:00:00,48.37,48.69,48.25,48.69,32086.0,48.37,48.69,48.25,48.69,32086.0
2016-12-08 10:30:00,48.7,48.87,48.59,48.74,68827.0,48.7,48.87,48.59,48.74,68827.0
2016-12-08 11:00:00,48.74,48.99,48.72,48.72,121572.0,48.74,48.99,48.72,48.72,121572.0
2016-12-08 11:30:00,48.72,48.75,48.51,48.74,78321.0,48.72,48.75,48.51,48.74,78321.0
2016-12-08 12:00:00,48.74,49.04,48.73,49.01,26971.0,48.74,49.04,48.73,49.01,26971.0
2016-12-08 12:30:00,48.98,49.05,48.8,48.88,178431.0,48.98,49.05,48.8,48.88,178431.0
2016-12-08 13:00:00,48.88,48.89,48.65,48.66,34520.0,48.88,48.89,48.65,48.66,34520.0
2016-12-08 13:30:00,48.69,48.86,48.64,48.86,22460.0,48.69,48.86,48.64,48.86,22460.0
2016-12-08 14:00:00,48.84,48.84,48.35,48.5,122704.0,48.84,48.84,48.35,48.5,122704.0
2016-12-08 14:30:00,48.53,48.59,48.35,48.52,67004.0,48.53,48.59,48.35,48.52,67004.0
2016-12-08 15:00:00,48.51,48.56,48.37,48.5,92532.0,48.51,48.56,48.37,48.5,92532.0
2016-12-08 15:30:00,48.5,48.51,48.24,48.32,230979.0,48.5,48.51,48.24,48.32,230979.0
2016-12-09 09:30:00,48.38,49.07,48.38,48.58,26262.0,48.38,49.07,48.38,48.58,26262.0
2016-12-09 10:00:00,48.58,48.69,48.43,48.55,69870.0,48.58,48.69,48.43,48.55,69870.0
2016-12-09 10:30:00,48.53,48.6,48.41,48.43,29876.0,48.53,48.6,48.41,48.43,29876.0
2016-12-09 11:00:00,48.43,48.53,48.39,48.44,26594.0,48.43,48.53,48.39,48.44,26594.0
2016-12-09 11:30:00,48.44,48.6,48.42,48.56,33158.0,48.44,48.6,48.42,48.56,33158.0
2016-12-09 12:00:00,48.57,48.6,48.44,48.44,53404.0,48.57,48.6,48.44,48.44,53404.0
2016-12-09 12:30:00,48.46,48.46,48.34,48.36,30541.0,48.46,48.46,48.34,48.36,30541.0
2016-12-09 13:00:00,48.38,48.38,48.26,48.3,20282.0,48.38,48.38,48.26,48.3,20282.0
2016-12-09 13:30:00,48.31,48.38,48.28,48.37,27052.0,48.31,48.38,48.28,48.37,27052.0
2016-12-09 14:00:00,48.37,48.42,48.31,48.32,34320.0,48.37,48.42,48.31,48.32,34320.0
2016-12-09 14:30:00,48.31,48.36,48.28,48.33,24649.0,48.31,48.36,48.28,48.33,24649.0
2016-12-09 15:00:00,48.33,48.4,48.28,48.3,32654.0,48.33,48.4,48.28,48.3,32654.0
2016-12-09 15:30:00,48.3,48.32,48.15,48.2,190115.0,48.3,48.32,48.15,48.2,190115.0
2016-12-12 09:30:00,48.27,48.59,47.78,48.02,45850.0,48.27,48.59,47.78,48.02,45850.0
2016-12-12 10:00:00,48.04,48.15,47.66,47.67,19970.0,48.04,48.15,47.66,47.67,19970.0
2016-12-12 10:30:00,47.67,47.75,47.45,47.57,28388.0,47.67,47.75,47.45,47.57,28388.0
2016-12-12 11:00:00,47.56,47.74,47.53,47.53,35623.0,47.56,47.74,47.53,47.53,35623.0
2016-12-12 11:30:00,47.53,47.53,47.28,47.31,19811.0,47.53,47.53,47.28,47.31,19811.0
2016-12-12 12:00:00,47.29,47.3,47.06,47.08,26878.0,47.29,47.3,47.06,47.08,26878.0
2016-12-12 12:30:00,47.08,47.18,47.06,47.13,35491.0,47.08,47.18,47.06,47.13,35491.0
2016-12-12 13:00:00,47.13,47.44,47.12,47.34,22293.0,47.13,47.44,47.12,47.34,22293.0
2016-12-12 13:30:00,47.36,47.45,47.31,47.36,15612.0,47.36,47.45,47.31,47.36,15612.0
2016-12-12 14:00:00,47.34,47.54,47.28,47.48,25297.0,47.34,47.54,47.28,47.48,25297.0
2016-12-12 14:30:00,47.48,47.59,47.47,47.56,18352.0,47.48,47.59,47.47,47.56,18352.0
2016-12-12 15:00:00,47.52,47.64,47.52,47.63,30653.0,47.52,47.64,47.52,47.63,30653.0
2016-12-12 15:30:00,47.63,47.63,47.5,47.58,72213.0,47.63,47.63,47.5,47.58,72213.0
2016-12-13 09:30:00,47.65,48.09,47.58,47.88,79402.0,47.65,48.09,47.58,47.88,79402.0
2016-12-13 10:00:00,47.88,48.01,47.81,47.86,35214.0,47.88,48.01,47.81,47.86,35214.0
2016-12-13 10:30:00,47.88,48.4,47.84,48.38,50602.0,47.88,48.4,47.84,48.38,50602.0
2016-12-13 11:00:00,48.37,48.43,48.14,48.26,32835.0,48.37,48.43,48.14,48.26,32835.0
2016-12-13 11:30:00,48.23,48.23,48.08,48.15,17010.0,48.23,48.23,48.08,48.15,17010.0
2016-12-13 12:00:00,48.15,48.28,48.06,48.12,55224.0,48.15,48.28,48.06,48.12,55224.0
2016-12-13 12:30:00,48.12,48.21,48.04,48.05,20895.0,48.12,48.21,48.04,48.05,20895.0
2016-12-13 13:00:00,48.09,48.27,48.04,48.27,45684.0,48.09,48.27,48.04,48.27,45684.0
2016-12-13 13:30:00,48.28,48.28,48.06,48.11,35199.0,48.28,48.28,48.06,48.11,35199.0
2016-12-13 14:00:00,48.11,48.16,47.92,47.94,33840.0,48.11,48.16,47.92,47.94,33840.0
2016-12-13 14:30:00,47.95,48.08,47.93,48.07,36843.0,47.95,48.08,47.93,48.07,36843.0
2016-12-13 15:00:00,48.04,48.24,48.04,48.22,44780.0,48.04,48.24,48.04,48.22,44780.0
2016-12-13 15:30:00,48.23,48.31,48.17,48.22,143035.0,48.23,48.31,48.17,48.22,143035.0
2016-12-14 09:30:00,48.34,48.68,48.14,48.27,51499.0,48.34,48.68,48.14,48.27,51499.0
2016-12-14 10:00:00,48.26,48.28,48.02,48.09,30013.0,48.26,48.28,48.02,48.09,30013.0
2016-12-14 10:30:00,48.13,48.26,48.11,48.2,41804.0,48.13,48.26,48.11,48.2,41804.0
2016-12-14 11:00:00,48.23,48.3,48.09,48.26,22952.0,48.23,48.3,48.09,48.26,22952.0
2016-12-14 11:30:00,48.25,48.29,48.0,48.03,19718.0,48.25,48.29,48.0,48.03,19718.0
2016-12-14 12:00:00,48.05,48.17,48.02,48.12,13943.0,48.05,48.17,48.02,48.12,13943.0
2016-12-14 12:30:00,48.15,48.17,48.07,48.11,29470.0,48.15,48.17,48.07,48.11,29470.0
2016-12-14 13:00:00,48.14,48.3,48.14,48.29,38024.0,48.14,48.3,48.14,48.29,38024.0
2016-12-14 13:30:00,48.3,48.38,48.22,48.3,83803.0,48.3,48.38,48.22,48.3,83803.0
2016-12-14 14:00:00,48.31,48.41,48.08,48.19,79461.0,48.31,48.41,48.08,48.19,79461.0
2016-12-14 14:30:00,48.13,48.47,48.1,48.25,58431.0,48.13,48.47,48.1,48.25,58431.0
2016-12-14 15:00:00,48.24,48.32,47.85,47.97,60887.0,48.24,48.32,47.85,47.97,60887.0
2016-12-14 15:30:00,48.01,48.28,47.88,47.92,131150.0,48.01,48.28,47.88,47.92,131150.0
2016-12-15 09:30:00,47.96,48.21,47.79,48.21,45696.0,47.96,48.21,47.79,48.21,45696.0
2016-12-15 10:00:00,48.26,48.55,48.16,48.43,29922.0,48.26,48.55,48.16,48.43,29922.0
2016-12-15 10:30:00,48.42,48.8,48.42,48.78,45338.0,48.42,48.8,48.42,48.78,45338.0
2016-12-15 11:00:00,48.78,49.03,48.71,49.03,64630.0,48.78,49.03,48.71,49.03,64630.0
2016-12-15 11:30:00,49.0,49.02,48.64,48.72,29295.0,49.0,49.02,48.64,48.72,29295.0
2016-12-15 12:00:00,48.73,48.81,48.67,48.72,15521.0,48.73,48.81,48.67,48.72,15521.0
2016-12-15 12:30:00,48.71,48.83,48.7,48.75,32843.0,48.71,48.83,48.7,48.75,32843.0
2016-12-15 13:00:00,48.78,49.01,48.77,48.96,35478.0,48.78,49.01,48.77,48.96,35478.0
2016-12-15 13:30:00,48.96,48.98,48.63,48.69,47127.0,48.96,48.98,48.63,48.69,47127.0
2016-12-15 14:00:00,48.67,48.84,48.65,48.78,28710.0,48.67,48.84,48.65,48.78,28710.0
2016-12-15 14:30:00,48.77,48.84,48.59,48.65,61115.0,48.77,48.84,48.59,48.65,61115.0
2016-12-15 15:00:00,48.66,48.74,48.56,48.7,46248.0,48.66,48.74,48.56,48.7,46248.0
2016-12-15 15:30:00,48.7,48.75,48.48,48.52,208287.0,48.7,48.75,48.48,48.52,208287.0
2016-12-16 09:30:00,48.52,48.75,47.97,47.98,190037.0,48.52,48.75,47.97,47.98,190037.0
2016-12-16 10:00:00,47.91,48.03,47.8,47.87,35453.0,47.91,48.03,47.8,47.87,35453.0
2016-12-16 10:30:00,47.9,48.04,47.83,47.9,24726.0,47.9,48.04,47.83,47.9,24726.0
2016-12-16 11:00:00,47.91,47.97,47.59,47.61,30885.0,47.91,47.97,47.59,47.61,30885.0
2016-12-16 11:30:00,47.6,47.65,47.44,47.5,30151.0,47.6,47.65,47.44,47.5,30151.0
2016-12-16 12:00:00,47.53,47.62,47.45,47.48,23094.0,47.53,47.62,47.45,47.48,23094.0
2016-12-16 12:30:00,47.51,47.58,47.26,47.26,52657.0,47.51,47.58,47.26,47.26,52657.0
2016-12-16 13:00:00,47.31,47.34,47.15,47.21,25411.0,47.31,47.34,47.15,47.21,25411.0
2016-12-16 13:30:00,47.19,47.32,47.19,47.28,49162.0,47.19,47.32,47.19,47.28,49162.0
2016-12-16 14:00:00,47.25,47.25,47.1,47.21,25659.0,47.25,47.25,47.1,47.21,25659.0
2016-12-16 14:30:00,47.23,47.38,47.22,47.26,20618.0,47.23,47.38,47.22,47.26,20618.0
2016-12-16 15:00:00,47.25,47.32,47.22,47.26,49674.0,47.25,47.32,47.22,47.26,49674.0
2016-12-16 15:30:00,47.25,47.27,46.95,47.03,109221.0,47.25,47.27,46.95,47.03,109221.0
2016-12-19 09:30:00,47.24,47.54,46.96,47.4,61732.0,47.24,47.54,46.96,47.4,61732.0
2016-12-19 10:00:00,47.41,47.44,47.16,47.21,15998.0,47.41,47.44,47.16,47.21,15998.0
2016-12-19 10:30:00,47.28,47.47,47.23,47.43,21278.0,47.28,47.47,47.23,47.43,21278.0
2016-12-19 11:00:00,47.43,47.58,47.36,47.41,18132.0,47.43,47.58,47.36,47.41,18132.0
2016-12-19 11:30:00,47.44,47.46,47.28,47.36,16061.0,47.44,47.46,47.28,47.36,16061.0
2016-12-19 12:00:00,47.36,47.44,47.31,47.41,17601.0,47.36,47.44,47.31,47.41,17601.0
2016-12-19 12:30:00,47.42,47.46,47.35,47.38,9345.0,47.42,47.46,47.35,47.38,9345.0
2016-12-19 13:00:00,47.37,47.46,47.37,47.43,11100.0,47.37,47.46,47.37,47.43,11100.0
2016-12-19 13:30:00,47.43,47.51,47.39,47.49,6420.0,47.43,47.51,47.39,47.49,6420.0
2016-12-19 14:00:00,47.48,47.63,47.46,47.56,13670.0,47.48,47.63,47.46,47.56,13670.0
2016-12-19 14:30:00,47.55,47.58,47.48,47.51,16400.0,47.55,47.58,47.48,47.51,16400.0
2016-12-19 15:00:00,47.51,47.52,47.27,47.36,31377.0,47.51,47.52,47.27,47.36,31377.0
2016-12-19 15:30:00,47.36,47.44,47.3,47.42,66192.0,47.36,47.44,47.3,47.42,66192.0
2016-12-20 09:30:00,47.58,47.96,47.21,47.44,48553.0,47.58,47.96,47.21,47.44,48553.0
2016-12-20 10:00:00,47.55,47.77,47.35,47.53,19662.0,47.55,47.77,47.35,47.53,19662.0
2016-12-20 10:30:00,47.46,47.66,47.46,47.62,9100.0,47.46,47.66,47.46,47.62,9100.0
2016-12-20 11:00:00,47.58,47.58,47.25,47.3,36639.0,47.58,47.58,47.25,47.3,36639.0
2016-12-20 11:30:00,47.33,47.34,47.17,47.23,20396.0,47.33,47.34,47.17,47.23,20396.0
2016-12-20 12:00:00,47.25,47.38,47.23,47.32,14370.0,47.25,47.38,47.23,47.32,14370.0
2016-12-20 12:30:00,47.36,47.39,47.28,47.37,12726.0,47.36,47.39,47.28,47.37,12726.0
2016-12-20 13:00:00,47.35,47.41,47.29,47.4,11935.0,47.35,47.41,47.29,47.4,11935.0
2016-12-20 13:30:00,47.37,47.43,47.34,47.36,14489.0,47.37,47.43,47.34,47.36,14489.0
2016-12-20 14:00:00,47.38,47.39,47.28,47.37,15624.0,47.38,47.39,47.28,47.37,15624.0
2016-12-20 14:30:00,47.34,47.39,47.3,47.31,23469.0,47.34,47.39,47.3,47.31,23469.0
2016-12-20 15:00:00,47.33,47.34,47.27,47.3,27847.0,47.33,47.34,47.27,47.3,27847.0
2016-12-20 15:30:00,47.31,47.35,47.28,47.33,108969.0,47.31,47.35,47.28,47.33,108969.0
2016-12-21 09:30:00,47.51,47.67,47.13,47.13,39552.0,47.51,47.67,47.13,47.13,39552.0
2016-12-21 10:00:00,47.13,47.31,47.11,47.24,21195.0,47.13,47.31,47.11,47.24,21195.0
2016-12-21 10:30:00,47.18,47.21,46.77,46.78,32933.0,47.18,47.21,46.77,46.78,32933.0
2016-12-21 11:00:00,46.78,46.88,46.7,46.76,25242.0,46.78,46.88,46.7,46.76,25242.0
2016-12-21 11:30:00,46.77,46.9,46.72,46.87,22504.0,46.77,46.9,46.72,46.87,22504.0
2016-12-21 12:00:00,46.87,46.97,46.77,46.79,19923.0,46.87,46.97,46.77,46.79,19923.0
2016-12-21 12:30:00,46.79,46.9,46.75,46.78,13144.0,46.79,46.9,46.75,46.78,13144.0
2016-12-21 13:00:00,46.8,46.88,46.74,46.88,15740.0,46.8,46.88,46.74,46.88,15740.0
2016-12-21 13:30:00,46.85,46.89,46.76,46.81,38430.0,46.85,46.89,46.76,46.81,38430.0
2016-12-21 14:00:00,46.8,46.88,46.7,46.77,30917.0,46.8,46.88,46.7,46.77,30917.0
2016-12-21 14:30:00,46.76,46.88,46.7,46.88,19686.0,46.76,46.88,46.7,46.88,19686.0
2016-12-21 15:00:00,46.87,46.89,46.77,46.78,26801.0,46.87,46.89,46.77,46.78,26801.0
2016-12-21 15:30:00,46.78,46.95,46.74,46.83,86816.0,46.78,46.95,46.74,46.83,86816.0
2016-12-22 09:30:00,46.67,46.71,45.97,46.05,108364.0,46.67,46.71,45.97,46.05,108364.0
2016-12-22 10:00:00,46.07,46.21,45.88,45.88,76740.0,46.07,46.21,45.88,45.88,76740.0
2016-12-22 10:30:00,45.88,45.91,45.72,45.9,57017.0,45.88,45.91,45.72,45.9,57017.0
2016-12-22 11:00:00,45.93,46.0,45.82,45.91,47078.0,45.93,46.0,45.82,45.91,47078.0
2016-12-22 11:30:00,45.9,45.94,45.78,45.85,29270.0,45.9,45.94,45.78,45.85,29270.0
2016-12-22 12:00:00,45.85,46.04,45.85,46.04,31714.0,45.85,46.04,45.85,46.04,31714.0
2016-12-22 12:30:00,46.02,46.2,46.0,46.18,42769.0,46.02,46.2,46.0,46.18,42769.0
2016-12-22 13:00:00,46.17,46.21,46.05,46.18,28720.0,46.17,46.21,46.05,46.18,28720.0
2016-12-22 13:30:00,46.19,46.29,46.1,46.26,23832.0,46.19,46.29,46.1,46.26,23832.0
2016-12-22 14:00:00,46.26,46.38,46.26,46.32,37363.0,46.26,46.38,46.26,46.32,37363.0
2016-12-22 14:30:00,46.31,46.31,46.2,46.24,33131.0,46.31,46.31,46.2,46.24,33131.0
2016-12-22 15:00:00,46.23,46.26,46.04,46.13,68000.0,46.23,46.26,46.04,46.13,68000.0
2016-12-22 15:30:00,46.17,46.21,46.1,46.15,94097.0,46.17,46.21,46.1,46.15,94097.0
2016-12-23 09:30:00,46.26,46.49,46.11,46.25,58317.0,46.26,46.49,46.11,46.25,58317.0
2016-12-23 10:00:00,46.28,46.46,46.28,46.42,10309.0,46.28,46.46,46.28,46.42,10309.0
2016-12-23 10:30:00,46.45,46.66,46.45,46.53,13625.0,46.45,46.66,46.45,46.53,13625.0
2016-12-23 11:00:00,46.52,46.66,46.52,46.52,26477.0,46.52,46.66,46.52,46.52,26477.0
2016-12-23 11:30:00,46.52,46.52,46.38,46.38,15170.0,46.52,46.52,46.38,46.38,15170.0
2016-12-23 12:00:00,46.38,46.45,46.34,46.42,5906.0,46.38,46.45,46.34,46.42,5906.0
2016-12-23 12:30:00,46.42,46.44,46.34,46.39,5877.0,46.42,46.44,46.34,46.39,5877.0
2016-12-23 13:00:00,46.38,46.43,46.35,46.39,6550.0,46.38,46.43,46.35,46.39,6550.0
2016-12-23 13:30:00,46.38,46.41,46.34,46.39,42352.0,46.38,46.41,46.34,46.39,42352.0
2016-12-23 14:00:00,46.36,46.44,46.31,46.4,10900.0,46.36,46.44,46.31,46.4,10900.0
2016-12-23 14:30:00,46.44,46.49,46.41,46.47,10000.0,46.44,46.49,46.41,46.47,10000.0
2016-12-23 15:00:00,46.47,46.55,46.46,46.52,12929.0,46.47,46.55,46.46,46.52,12929.0
2016-12-23 15:30:00,46.52,46.64,46.5,46.62,47321.0,46.52,46.64,46.5,46.62,47321.0
2016-12-27 09:30:00,46.55,46.81,46.33,46.76,122890.0,46.55,46.81,46.33,46.76,122890.0
2016-12-27 10:00:00,46.74,46.9,46.74,46.76,28753.0,46.74,46.9,46.74,46.76,28753.0
2016-12-27 10:30:00,46.77,47.02,46.75,46.8,62261.0,46.77,47.02,46.75,46.8,62261.0
2016-12-27 11:00:00,46.83,46.86,46.62,46.72,34615.0,46.83,46.86,46.62,46.72,34615.0
2016-12-27 11:30:00,46.7,46.75,46.57,46.58,27341.0,46.7,46.75,46.57,46.58,27341.0
2016-12-27 12:00:00,46.58,46.59,46.44,46.51,17780.0,46.58,46.59,46.44,46.51,17780.0
2016-12-27 12:30:00,46.52,46.58,46.45,46.51,24325.0,46.52,46.58,46.45,46.51,24325.0
2016-12-27 13:00:00,46.5,46.6,46.4,46.58,57632.0,46.5,46.6,46.4,46.58,57632.0
2016-12-27 13:30:00,46.6,46.62,46.47,46.52,37125.0,46.6,46.62,46.47,46.52,37125.0
2016-12-27 14:00:00,46.51,46.62,46.49,46.56,47217.0,46.51,46.62,46.49,46.56,47217.0
2016-12-27 14:30:00,46.54,46.72,46.54,46.63,45183.0,46.54,46.72,46.54,46.63,45183.0
2016-12-27 15:00:00,46.62,46.76,46.59,46.72,83365.0,46.62,46.76,46.59,46.72,83365.0
2016-12-27 15:30:00,46.72,46.75,46.62,46.65,70265.0,46.72,46.75,46.62,46.65,70265.0
2016-12-28 09:30:00,46.61,46.71,46.36,46.4,31053.0,46.61,46.71,46.36,46.4,31053.0
2016-12-28 10:00:00,46.4,46.46,46.14,46.15,13484.0,46.4,46.46,46.14,46.15,13484.0
2016-12-28 10:30:00,46.15,46.25,46.12,46.18,27917.0,46.15,46.25,46.12,46.18,27917.0
2016-12-28 11:00:00,46.2,46.43,46.2,46.41,35940.0,46.2,46.43,46.2,46.41,35940.0
2016-12-28 11:30:00,46.43,46.43,46.29,46.29,17824.0,46.43,46.43,46.29,46.29,17824.0
2016-12-28 12:00:00,46.28,46.32,46.14,46.22,8541.0,46.28,46.32,46.14,46.22,8541.0
2016-12-28 12:30:00,46.19,46.21,46.07,46.11,9264.0,46.19,46.21,46.07,46.11,9264.0
2016-12-28 13:00:00,46.1,46.17,46.06,46.16,33792.0,46.1,46.17,46.06,46.16,33792.0
2016-12-28 13:30:00,46.16,46.24,46.16,46.18,17733.0,46.16,46.24,46.16,46.18,17733.0
2016-12-28 14:00:00,46.17,46.27,46.17,46.25,31220.0,46.17,46.27,46.17,46.25,31220.0
2016-12-28 14:30:00,46.25,46.27,46.22,46.23,23385.0,46.25,46.27,46.22,46.23,23385.0
2016-12-28 15:00:00,46.24,46.32,46.23,46.31,26380.0,46.24,46.32,46.23,46.31,26380.0
2016-12-28 15:30:00,46.31,46.36,46.29,46.34,107366.0,46.31,46.36,46.29,46.34,107366.0
2016-12-29 09:30:00,46.44,46.55,46.28,46.42,48871.0,46.44,46.55,46.28,46.42,48871.0
2016-12-29 10:00:00,46.41,46.76,46.38,46.63,66390.0,46.41,46.76,46.38,46.63,66390.0
2016-12-29 10:30:00,46.59,46.6,46.42,46.42,18228.0,46.59,46.6,46.42,46.42,18228.0
2016-12-29 11:00:00,46.45,46.51,46.39,46.47,57804.0,46.45,46.51,46.39,46.47,57804.0
2016-12-29 11:30:00,46.49,46.65,46.49,46.52,19592.0,46.49,46.65,46.49,46.52,19592.0
2016-12-29 12:00:00,46.49,46.66,46.42,46.59,16924.0,46.49,46.66,46.42,46.59,16924.0
2016-12-29 12:30:00,46.59,46.72,46.58,46.61,15065.0,46.59,46.72,46.58,46.61,15065.0
2016-12-29 13:00:00,46.61,46.67,46.41,46.46,15003.0,46.61,46.67,46.41,46.46,15003.0
2016-12-29 13:30:00,46.45,46.51,46.35,46.44,29571.0,46.45,46.51,46.35,46.44,29571.0
2016-12-29 14:00:00,46.44,46.54,46.43,46.46,29303.0,46.44,46.54,46.43,46.46,29303.0
2016-12-29 14:30:00,46.45,46.53,46.44,46.51,44829.0,46.45,46.53,46.44,46.51,44829.0
2016-12-29 15:00:00,46.5,46.53,46.47,46.5,22587.0,46.5,46.53,46.47,46.5,22587.0
2016-12-29 15:30:00,46.5,46.63,46.5,46.56,89090.0,46.5,46.63,46.5,46.56,89090.0
2016-12-30 09:30:00,46.68,46.73,46.17,46.18,31899.0,46.68,46.73,46.17,46.18,31899.0
2016-12-30 10:00:00,46.18,46.2,45.86,45.88,45712.0,46.18,46.2,45.86,45.88,45712.0
2016-12-30 10:30:00,45.91,46.28,45.91,46.27,38661.0,45.91,46.28,45.91,46.27,38661.0
2016-12-30 11:00:00,46.25,46.34,46.22,46.3,36059.0,46.25,46.34,46.22,46.3,36059.0
2016-12-30 11:30:00,46.32,46.33,46.19,46.24,21360.0,46.32,46.33,46.19,46.24,21360.0
2016-12-30 12:00:00,46.26,46.36,46.14,46.26,22743.0,46.26,46.36,46.14,46.26,22743.0
2016-12-30 12:30:00,46.26,46.29,46.14,46.18,16096.0,46.26,46.29,46.14,46.18,16096.0
2016-12-30 13:00:00,46.21,46.42,46.21,46.38,18505.0,46.21,46.42,46.21,46.38,18505.0
2016-12-30 13:30:00,46.35,46.43,46.32,46.38,24607.0,46.35,46.43,46.32,46.38,24607.0
2016-12-30 14:00:00,46.38,46.42,46.3,46.35,16449.0,46.38,46.42,46.3,46.35,16449.0
2016-12-30 14:30:00,46.33,46.33,46.13,46.19,14161.0,46.33,46.33,46.13,46.19,14161.0
2016-12-30 15:00:00,46.2,46.37,46.19,46.26,28379.0,46.2,46.37,46.19,46.26,28379.0
2016-12-30 15:30:00,46.27,46.34,46.09,46.27,133927.0,46.27,46.34,46.09,46.27,133927.0
2017-01-03 09:30:00,46.59,47.06,46.43,46.66,83815.0,46.59,47.06,46.43,46.66,83815.0
2017-01-03 10:00:00,46.66,47.14,46.66,46.76,103847.0,46.66,47.14,46.66,46.76,103847.0
2017-01-03 10:30:00,46.77,46.8,46.03,46.05,69753.0,46.77,46.8,46.03,46.05,69753.0
2017-01-03 11:00:00,46.03,46.31,45.99,46.16,62853.0,46.03,46.31,45.99,46.16,62853.0
2017-01-03 11:30:00,46.19,46.22,46.03,46.15,53150.0,46.19,46.22,46.03,46.15,53150.0
2017-01-03 12:00:00,46.15,46.2,46.07,46.16,34062.0,46.15,46.2,46.07,46.16,34062.0
2017-01-03 12:30:00,46.16,46.2,45.98,46.01,38853.0,46.16,46.2,45.98,46.01,38853.0
2017-01-03 13:00:00,46.02,46.29,45.93,46.27,47509.0,46.02,46.29,45.93,46.27,47509.0
2017-01-03 13:30:00,46.28,46.3,46.11,46.18,33886.0,46.28,46.3,46.11,46.18,33886.0
2017-01-03 14:00:00,46.19,46.36,46.17,46.22,129946.0,46.19,46.36,46.17,46.22,129946.0
2017-01-03 14:30:00,46.23,46.49,46.17,46.48,95497.0,46.23,46.49,46.17,46.48,95497.0
2017-01-03 15:00:00,46.48,46.62,46.46,46.47,143744.0,46.48,46.62,46.46,46.47,143744.0
2017-01-03 15:30:00,46.46,46.68,46.31,46.61,242817.0,46.46,46.68,46.31,46.61,242817.0
2017-01-04 09:30:00,46.66,47.4,46.64,46.87,52765.0,46.66,47.4,46.64,46.87,52765.0
2017-01-04 10:00:00,46.88,47.12,46.88,47.07,63676.0,46.88,47.12,46.88,47.07,63676.0
2017-01-04 10:30:00,47.09,47.14,46.97,47.06,32652.0,47.09,47.14,46.97,47.06,32652.0
2017-01-04 11:00:00,47.08,47.35,47.08,47.2,43150.0,47.08,47.35,47.08,47.2,43150.0
2017-01-04 11:30:00,47.2,47.25,47.14,47.17,76726.0,47.2,47.25,47.14,47.17,76726.0
2017-01-04 12:00:00,47.19,47.19,47.01,47.05,51298.0,47.19,47.19,47.01,47.05,51298.0
2017-01-04 12:30:00,47.05,47.07,46.96,46.99,27902.0,47.05,47.07,46.96,46.99,27902.0
2017-01-04 13:00:00,46.99,47.02,46.93,47.01,32083.0,46.99,47.02,46.93,47.01,32083.0
2017-01-04 13:30:00,47.0,47.02,46.88,46.9,77264.0,47.0,47.02,46.88,46.9,77264.0
2017-01-04 14:00:00,46.9,46.9,46.7,46.84,115265.0,46.9,46.9,46.7,46.84,115265.0
2017-01-04 14:30:00,46.84,46.91,46.74,46.83,90854.0,46.84,46.91,46.74,46.83,90854.0
2017-01-04 15:00:00,46.82,46.86,46.77,46.85,146643.0,46.82,46.86,46.77,46.85,146643.0
2017-01-04 15:30:00,46.83,46.93,46.75,46.84,131971.0,46.83,46.93,46.75,46.84,131971.0
2017-01-05 09:30:00,46.9,47.17,46.57,47.1,107475.0,46.9,47.17,46.57,47.1,107475.0
2017-01-05 10:00:00,47.1,47.28,46.98,47.19,24173.0,47.1,47.28,46.98,47.19,24173.0
2017-01-05 10:30:00,47.2,47.21,47.0,47.16,32569.0,47.2,47.21,47.0,47.16,32569.0
2017-01-05 11:00:00,47.17,47.17,46.79,47.01,75274.0,47.17,47.17,46.79,47.01,75274.0
2017-01-05 11:30:00,47.0,47.08,46.87,46.99,118244.0,47.0,47.08,46.87,46.99,118244.0
2017-01-05 12:00:00,46.99,47.15,46.96,47.12,116840.0,46.99,47.15,46.96,47.12,116840.0
2017-01-05 12:30:00,47.11,47.11,47.03,47.09,30408.0,47.11,47.11,47.03,47.09,30408.0
2017-01-05 13:00:00,47.07,47.13,47.01,47.11,39255.0,47.07,47.13,47.01,47.11,39255.0
2017-01-05 13:30:00,47.12,47.17,47.04,47.07,38025.0,47.12,47.17,47.04,47.07,38025.0
2017-01-05 14:00:00,47.07,47.12,47.02,47.04,49249.0,47.07,47.12,47.02,47.04,49249.0
2017-01-05 14:30:00,47.02,47.12,47.0,47.08,83314.0,47.02,47.12,47.0,47.08,83314.0
2017-01-05 15:00:00,47.1,47.15,47.07,47.15,39070.0,47.1,47.15,47.07,47.15,39070.0
2017-01-05 15:30:00,47.15,47.2,47.07,47.1,125594.0,47.15,47.2,47.07,47.1,125594.0
2017-01-06 09:30:00,47.15,47.43,46.85,47.41,34315.0,47.15,47.43,46.85,47.41,34315.0
2017-01-06 10:00:00,47.47,47.57,47.41,47.51,43007.0,47.47,47.57,47.41,47.51,43007.0
2017-01-06 10:30:00,47.49,47.73,47.47,47.66,37641.0,47.49,47.73,47.47,47.66,37641.0
2017-01-06 11:00:00,47.66,48.0,47.6,48.0,47079.0,47.66,48.0,47.6,48.0,47079.0
2017-01-06 11:30:00,48.01,48.38,47.99,48.38,96417.0,48.01,48.38,47.99,48.38,96417.0
2017-01-06 12:00:00,48.36,48.51,48.33,48.51,30714.0,48.36,48.51,48.33,48.51,30714.0
2017-01-06 12:30:00,48.49,48.51,48.38,48.43,29746.0,48.49,48.51,48.38,48.43,29746.0
2017-01-06 13:00:00,48.42,48.42,48.35,48.36,54083.0,48.42,48.42,48.35,48.36,54083.0
2017-01-06 13:30:00,48.36,48.49,48.32,48.32,63049.0,48.36,48.49,48.32,48.32,63049.0
2017-01-06 14:00:00,48.33,48.36,48.17,48.22,35669.0,48.33,48.36,48.17,48.22,35669.0
2017-01-06 14:30:00,48.21,48.28,48.21,48.25,51720.0,48.21,48.28,48.21,48.25,51720.0
2017-01-06 15:00:00,48.26,48.31,48.15,48.2,72773.0,48.26,48.31,48.15,48.2,72773.0
2017-01-06 15:30:00,48.2,48.34,48.2,48.25,184209.0,48.2,48.34,48.2,48.25,184209.0
2017-01-09 09:30:00,48.32,48.44,47.73,47.98,129483.0,48.32,48.44,47.73,47.98,129483.0
2017-01-09 10:00:00,47.99,48.45,47.85,48.44,45109.0,47.99,48.45,47.85,48.44,45109.0
2017-01-09 10:30:00,48.43,48.56,48.37,48.55,34095.0,48.43,48.56,48.37,48.55,34095.0
2017-01-09 11:00:00,48.54,48.58,48.41,48.47,85778.0,48.54,48.58,48.41,48.47,85778.0
2017-01-09 11:30:00,48.48,48.75,48.48,48.75,89452.0,48.48,48.75,48.48,48.75,89452.0
2017-01-09 12:00:00,48.72,48.95,48.71,48.93,68020.0,48.72,48.95,48.71,48.93,68020.0
2017-01-09 12:30:00,48.92,48.96,48.75,48.83,27581.0,48.92,48.96,48.75,48.83,27581.0
2017-01-09 13:00:00,48.84,48.84,48.74,48.77,32385.0,48.84,48.84,48.74,48.77,32385.0
2017-01-09 13:30:00,48.76,48.8,48.74,48.78,39278.0,48.76,48.8,48.74,48.78,39278.0
2017-01-09 14:00:00,48.78,48.79,48.73,48.76,125471.0,48.78,48.79,48.73,48.76,125471.0
2017-01-09 14:30:00,48.76,48.82,48.73,48.74,300389.0,48.76,48.82,48.73,48.74,300389.0
2017-01-09 15:00:00,48.74,48.86,48.7,48.83,68453.0,48.74,48.86,48.7,48.83,68453.0
2017-01-09 15:30:00,48.82,48.9,48.72,48.78,208763.0,48.82,48.9,48.72,48.78,208763.0
2017-01-10 09:30:00,48.77,49.23,48.67,49.21,116388.0,48.77,49.23,48.67,49.21,116388.0
2017-01-10 10:00:00,49.22,49.3,49.03,49.09,41251.0,49.22,49.3,49.03,49.09,41251.0
2017-01-10 10:30:00,49.07,49.31,49.07,49.16,38881.0,49.07,49.31,49.07,49.16,38881.0
2017-01-10 11:00:00,49.16,49.44,49.16,49.33,51574.0,49.16,49.44,49.16,49.33,51574.0
2017-01-10 11:30:00,49.33,49.36,49.26,49.32,51140.0,49.33,49.36,49.26,49.32,51140.0
2017-01-10 12:00:00,49.3,49.41,49.28,49.36,24895.0,49.3,49.41,49.28,49.36,24895.0
2017-01-10 12:30:00,49.36,49.44,49.32,49.34,145720.0,49.36,49.44,49.32,49.34,145720.0
2017-01-10 13:00:00,49.36,49.5,49.36,49.47,24673.0,49.36,49.5,49.36,49.47,24673.0
2017-01-10 13:30:00,49.48,49.56,49.38,49.39,56891.0,49.48,49.56,49.38,49.39,56891.0
2017-01-10 14:00:00,49.37,49.57,49.27,49.37,123587.0,49.37,49.57,49.27,49.37,123587.0
2017-01-10 14:30:00,49.37,49.52,49.37,49.42,36527.0,49.37,49.52,49.37,49.42,36527.0
2017-01-10 15:00:00,49.43,49.59,49.41,49.58,57233.0,49.43,49.59,49.41,49.58,57233.0
2017-01-10 15:30:00,49.59,49.74,49.44,49.47,373776.0,49.59,49.74,49.44,49.47,373776.0
2017-01-11 09:30:00,49.61,49.78,48.96,49.28,92383.0,49.61,49.78,48.96,49.28,92383.0
2017-01-11 10:00:00,49.3,49.6,49.21,49.42,98352.0,49.3,49.6,49.21,49.42,98352.0
2017-01-11 10:30:00,49.41,49.48,49.14,49.14,71044.0,49.41,49.48,49.14,49.14,71044.0
2017-01-11 11:00:00,49.16,49.16,48.75,48.77,66054.0,49.16,49.16,48.75,48.77,66054.0
2017-01-11 11:30:00,48.74,48.77,48.48,48.77,46794.0,48.74,48.77,48.48,48.77,46794.0
2017-01-11 12:00:00,48.77,48.79,48.53,48.66,49857.0,48.77,48.79,48.53,48.66,49857.0
2017-01-11 12:30:00,48.66,48.77,48.61,48.76,19275.0,48.66,48.77,48.61,48.76,19275.0
2017-01-11 13:00:00,48.76,48.76,48.48,48.49,24163.0,48.76,48.76,48.48,48.49,24163.0
2017-01-11 13:30:00,48.49,48.73,48.49,48.71,37555.0,48.49,48.73,48.49,48.71,37555.0
2017-01-11 14:00:00,48.7,48.83,48.62,48.81,29386.0,48.7,48.83,48.62,48.81,29386.0
2017-01-11 14:30:00,48.83,48.94,48.83,48.92,43454.0,48.83,48.94,48.83,48.92,43454.0
2017-01-11 15:00:00,48.92,49.02,48.9,48.94,38622.0,48.92,49.02,48.9,48.94,38622.0
2017-01-11 15:30:00,48.95,49.1,48.91,49.07,173152.0,48.95,49.1,48.91,49.07,173152.0
2017-01-12 09:30:00,49.19,49.5,48.71,48.97,112863.0,49.19,49.5,48.71,48.97,112863.0
2017-01-12 10:00:00,48.99,49.0,48.4,48.69,74423.0,48.99,49.0,48.4,48.69,74423.0
2017-01-12 10:30:00,48.69,48.9,48.68,48.8,41461.0,48.69,48.9,48.68,48.8,41461.0
2017-01-12 11:00:00,48.8,48.85,48.68,48.76,47210.0,48.8,48.85,48.68,48.76,47210.0
2017-01-12 11:30:00,48.79,48.84,48.64,48.75,54270.0,48.79,48.84,48.64,48.75,54270.0
2017-01-12 12:00:00,48.75,48.91,48.68,48.85,28542.0,48.75,48.91,48.68,48.85,28542.0
2017-01-12 12:30:00,48.86,48.99,48.85,48.95,26737.0,48.86,48.99,48.85,48.95,26737.0
2017-01-12 13:00:00,48.95,49.16,48.95,49.07,33484.0,48.95,49.16,48.95,49.07,33484.0
2017-01-12 13:30:00,49.07,49.25,48.98,49.12,22387.0,49.07,49.25,48.98,49.12,22387.0
2017-01-12 14:00:00,49.13,49.19,49.05,49.18,28455.0,49.13,49.19,49.05,49.18,28455.0
2017-01-12 14:30:00,49.18,49.45,49.18,49.34,51165.0,49.18,49.45,49.18,49.34,51165.0
2017-01-12 15:00:00,49.33,49.34,49.2,49.25,46695.0,49.33,49.34,49.2,49.25,46695.0
2017-01-12 15:30:00,49.25,49.4,49.2,49.28,260467.0,49.25,49.4,49.2,49.28,260467.0
2017-01-13 09:30:00,49.26,49.8,49.26,49.61,65479.0,49.26,49.8,49.26,49.61,65479.0
2017-01-13 10:00:00,49.61,49.67,49.43,49.5,47213.0,49.61,49.67,49.43,49.5,47213.0
2017-01-13 10:30:00,49.53,49.64,49.45,49.53,47143.0,49.53,49.64,49.45,49.53,47143.0
2017-01-13 11:00:00,49.57,49.62,49.38,49.43,43279.0,49.57,49.62,49.38,49.43,43279.0
2017-01-13 11:30:00,49.43,49.47,49.37,49.45,37212.0,49.43,49.47,49.37,49.45,37212.0
2017-01-13 12:00:00,49.45,49.49,49.36,49.39,27780.0,49.45,49.49,49.36,49.39,27780.0
2017-01-13 12:30:00,49.42,49.58,49.38,49.54,72251.0,49.42,49.58,49.38,49.54,72251.0
2017-01-13 13:00:00,49.57,49.57,49.4,49.44,33052.0,49.57,49.57,49.4,49.44,33052.0
2017-01-13 13:30:00,49.43,49.48,49.33,49.35,32380.0,49.43,49.48,49.33,49.35,32380.0
2017-01-13 14:00:00,49.34,49.36,49.16,49.16,32725.0,49.34,49.36,49.16,49.16,32725.0
2017-01-13 14:30:00,49.15,49.21,49.12,49.21,50746.0,49.15,49.21,49.12,49.21,50746.0
2017-01-13 15:00:00,49.22,49.24,49.16,49.19,32659.0,49.22,49.24,49.16,49.19,32659.0
2017-01-13 15:30:00,49.18,49.27,49.13,49.22,138543.0,49.18,49.27,49.13,49.22,138543.0
2017-01-17 09:30:00,49.09,49.09,47.66,47.97,369279.0,49.09,49.09,47.66,47.97,369279.0
2017-01-17 10:00:00,47.97,48.08,47.74,47.84,131789.0,47.97,48.08,47.74,47.84,131789.0
2017-01-17 10:30:00,47.85,47.85,47.51,47.57,130419.0,47.85,47.85,47.51,47.57,130419.0
2017-01-17 11:00:00,47.56,47.6,47.08,47.11,115063.0,47.56,47.6,47.08,47.11,115063.0
2017-01-17 11:30:00,47.13,47.36,47.13,47.27,117148.0,47.13,47.36,47.13,47.27,117148.0
2017-01-17 12:00:00,47.27,47.38,47.16,47.36,55852.0,47.27,47.38,47.16,47.36,55852.0
2017-01-17 12:30:00,47.36,47.56,47.34,47.53,54160.0,47.36,47.56,47.34,47.53,54160.0
2017-01-17 13:00:00,47.54,47.62,47.43,47.48,49334.0,47.54,47.62,47.43,47.48,49334.0
2017-01-17 13:30:00,47.48,47.54,47.31,47.32,47057.0,47.48,47.54,47.31,47.32,47057.0
2017-01-17 14:00:00,47.32,47.51,47.32,47.37,62921.0,47.32,47.51,47.32,47.37,62921.0
2017-01-17 14:30:00,47.36,47.47,47.35,47.38,71552.0,47.36,47.47,47.35,47.38,71552.0
2017-01-17 15:00:00,47.38,47.39,47.11,47.2,128084.0,47.38,47.39,47.11,47.2,128084.0
2017-01-17 15:30:00,47.2,47.39,47.2,47.36,196226.0,47.2,47.39,47.2,47.36,196226.0
2017-01-18 09:30:00,47.36,47.76,47.05,47.31,99905.0,47.36,47.76,47.05,47.31,99905.0
2017-01-18 10:00:00,47.31,47.41,46.91,46.91,61313.0,47.31,47.41,46.91,46.91,61313.0
2017-01-18 10:30:00,46.91,47.07,46.87,46.97,52545.0,46.91,47.07,46.87,46.97,52545.0
2017-01-18 11:00:00,46.95,47.2,46.9,47.19,75651.0,46.95,47.2,46.9,47.19,75651.0
2017-01-18 11:30:00,47.19,47.33,47.1,47.12,48034.0,47.19,47.33,47.1,47.12,48034.0
2017-01-18 12:00:00,47.11,47.33,47.11,47.27,39349.0,47.11,47.33,47.11,47.27,39349.0
2017-01-18 12:30:00,47.31,47.4,47.27,47.29,45918.0,47.31,47.4,47.27,47.29,45918.0
2017-01-18 13:00:00,47.29,47.38,47.29,47.35,51759.0,47.29,47.38,47.29,47.35,51759.0
2017-01-18 13:30:00,47.37,47.46,47.32,47.38,74342.0,47.37,47.46,47.32,47.38,74342.0
2017-01-18 14:00:00,47.4,47.48,47.29,47.34,50574.0,47.4,47.48,47.29,47.34,50574.0
2017-01-18 14:30:00,47.33,47.33,47.07,47.12,58322.0,47.33,47.33,47.07,47.12,58322.0
2017-01-18 15:00:00,47.12,47.22,47.07,47.11,119539.0,47.12,47.22,47.07,47.11,119539.0
2017-01-18 15:30:00,47.11,47.47,47.1,47.38,310146.0,47.11,47.47,47.1,47.38,310146.0
2017-01-19 09:30:00,49.5,51.89,49.44,49.77,1215907.0,49.5,51.89,49.44,49.77,1215907.0
2017-01-19 10:00:00,49.88,50.26,49.55,49.78,550801.0,49.88,50.26,49.55,49.78,550801.0
2017-01-19 10:30:00,49.82,50.01,49.33,49.45,414336.0,49.82,50.01,49.33,49.45,414336.0
2017-01-19 11:00:00,49.44,50.1,49.4,49.8,349367.0,49.44,50.1,49.4,49.8,349367.0
2017-01-19 11:30:00,49.84,50.35,49.75,50.26,212525.0,49.84,50.35,49.75,50.26,212525.0
2017-01-19 12:00:00,50.26,50.53,50.19,50.48,166500.0,50.26,50.53,50.19,50.48,166500.0
2017-01-19 12:30:00,50.47,50.52,50.11,50.3,196182.0,50.47,50.52,50.11,50.3,196182.0
2017-01-19 13:00:00,50.32,50.39,50.01,50.23,118295.0,50.32,50.39,50.01,50.23,118295.0
2017-01-19 13:30:00,50.23,50.37,50.23,50.34,93197.0,50.23,50.37,50.23,50.34,93197.0
2017-01-19 14:00:00,50.35,50.58,50.26,50.56,163228.0,50.35,50.58,50.26,50.56,163228.0
2017-01-19 14:30:00,50.56,50.62,50.34,50.36,176152.0,50.56,50.62,50.34,50.36,176152.0
2017-01-19 15:00:00,50.37,50.48,50.16,50.46,157832.0,50.37,50.48,50.16,50.46,157832.0
2017-01-19 15:30:00,50.46,50.47,50.18,50.21,444863.0,50.46,50.47,50.18,50.21,444863.0
2017-01-20 09:30:00,50.04,50.47,49.53,49.86,172495.0,50.04,50.47,49.53,49.86,172495.0
2017-01-20 10:00:00,49.85,49.88,49.52,49.59,106847.0,49.85,49.88,49.52,49.59,106847.0
2017-01-20 10:30:00,49.58,49.87,49.56,49.8,82061.0,49.58,49.87,49.56,49.8,82061.0
2017-01-20 11:00:00,49.79,49.97,49.76,49.88,82105.0,49.79,49.97,49.76,49.88,82105.0
2017-01-20 11:30:00,49.87,49.97,49.81,49.97,44668.0,49.87,49.97,49.81,49.97,44668.0
2017-01-20 12:00:00,49.96,49.98,49.62,49.7,86829.0,49.96,49.98,49.62,49.7,86829.0
2017-01-20 12:30:00,49.69,49.69,49.53,49.59,81986.0,49.69,49.69,49.53,49.59,81986.0
2017-01-20 13:00:00,49.59,49.62,49.46,49.47,55416.0,49.59,49.62,49.46,49.47,55416.0
2017-01-20 13:30:00,49.47,49.53,49.36,49.5,68173.0,49.47,49.53,49.36,49.5,68173.0
2017-01-20 14:00:00,49.5,49.51,49.21,49.27,97975.0,49.5,49.51,49.21,49.27,97975.0
2017-01-20 14:30:00,49.27,49.42,49.17,49.18,70140.0,49.27,49.42,49.17,49.18,70140.0
2017-01-20 15:00:00,49.19,49.32,49.12,49.27,154892.0,49.19,49.32,49.12,49.27,154892.0
2017-01-20 15:30:00,49.26,49.57,49.24,49.55,306206.0,49.26,49.57,49.24,49.55,306206.0
2017-01-23 09:30:00,49.67,50.17,49.67,49.96,72989.0,49.67,50.17,49.67,49.96,72989.0
2017-01-23 10:00:00,49.95,50.29,49.94,50.18,107635.0,49.95,50.29,49.94,50.18,107635.0
2017-01-23 10:30:00,50.18,50.27,49.95,49.97,87407.0,50.18,50.27,49.95,49.97,87407.0
2017-01-23 11:00:00,49.97,50.02,49.79,49.88,62530.0,49.97,50.02,49.79,49.88,62530.0
2017-01-23 11:30:00,49.88,50.02,49.87,49.93,75323.0,49.88,50.02,49.87,49.93,75323.0
2017-01-23 12:00:00,49.94,50.06,49.84,50.03,74396.0,49.94,50.06,49.84,50.03,74396.0
2017-01-23 12:30:00,50.02,50.11,49.99,50.11,43607.0,50.02,50.11,49.99,50.11,43607.0
2017-01-23 13:00:00,50.09,50.3,50.08,50.24,73695.0,50.09,50.3,50.08,50.24,73695.0
2017-01-23 13:30:00,50.23,50.48,50.19,50.45,59122.0,50.23,50.48,50.19,50.45,59122.0
2017-01-23 14:00:00,50.44,50.51,50.37,50.49,96613.0,50.44,50.51,50.37,50.49,96613.0
2017-01-23 14:30:00,50.48,50.62,50.45,50.62,154113.0,50.48,50.62,50.45,50.62,154113.0
2017-01-23 15:00:00,50.63,50.75,50.6,50.69,218276.0,50.63,50.75,50.6,50.69,218276.0
2017-01-23 15:30:00,50.68,50.73,50.44,50.5,454573.0,50.68,50.73,50.44,50.5,454573.0
2017-01-24 09:30:00,50.65,50.91,50.55,50.79,54134.0,50.65,50.91,50.55,50.79,54134.0
2017-01-24 10:00:00,50.75,51.0,50.53,50.78,89102.0,50.75,51.0,50.53,50.78,89102.0
2017-01-24 10:30:00,50.76,51.21,50.76,51.03,110310.0,50.76,51.21,50.76,51.03,110310.0
2017-01-24 11:00:00,51.02,51.3,51.0,51.24,60042.0,51.02,51.3,51.0,51.24,60042.0
2017-01-24 11:30:00,51.25,51.62,51.17,51.62,175682.0,51.25,51.62,51.17,51.62,175682.0
2017-01-24 12:00:00,51.59,51.84,51.53,51.8,94202.0,51.59,51.84,51.53,51.8,94202.0
2017-01-24 12:30:00,51.82,52.0,51.72,51.98,62626.0,51.82,52.0,51.72,51.98,62626.0
2017-01-24 13:00:00,51.99,52.25,51.98,52.2,88063.0,51.99,52.25,51.98,52.2,88063.0
2017-01-24 13:30:00,52.19,52.27,52.11,52.11,51617.0,52.19,52.27,52.11,52.11,51617.0
2017-01-24 14:00:00,52.1,52.12,51.96,51.96,99466.0,52.1,52.12,51.96,51.96,99466.0
2017-01-24 14:30:00,51.95,52.07,51.93,52.07,47251.0,51.95,52.07,51.93,52.07,47251.0
2017-01-24 15:00:00,52.07,52.12,51.96,52.04,84029.0,52.07,52.12,51.96,52.04,84029.0
2017-01-24 15:30:00,52.04,52.25,52.03,52.17,285602.0,52.04,52.25,52.03,52.17,285602.0
2017-01-25 09:30:00,52.5,52.76,52.2,52.73,238597.0,52.5,52.76,52.2,52.73,238597.0
2017-01-25 10:00:00,52.72,52.96,52.71,52.81,208835.0,52.72,52.96,52.71,52.81,208835.0
2017-01-25 10:30:00,52.77,52.8,52.4,52.68,221379.0,52.77,52.8,52.4,52.68,221379.0
2017-01-25 11:00:00,52.69,52.71,52.38,52.55,59554.0,52.69,52.71,52.38,52.55,59554.0
2017-01-25 11:30:00,52.54,52.59,52.37,52.59,70021.0,52.54,52.59,52.37,52.59,70021.0
2017-01-25 12:00:00,52.58,52.58,52.36,52.41,59266.0,52.58,52.58,52.36,52.41,59266.0
2017-01-25 12:30:00,52.42,52.42,52.22,52.27,39400.0,52.42,52.42,52.22,52.27,39400.0
2017-01-25 13:00:00,52.28,52.43,52.27,52.39,44600.0,52.28,52.43,52.27,52.39,44600.0
2017-01-25 13:30:00,52.39,52.61,52.32,52.56,77060.0,52.39,52.61,52.32,52.56,77060.0
2017-01-25 14:00:00,52.56,52.59,52.37,52.46,87250.0,52.56,52.59,52.37,52.46,87250.0
2017-01-25 14:30:00,52.46,52.64,52.46,52.61,103879.0,52.46,52.64,52.46,52.61,103879.0
2017-01-25 15:00:00,52.6,52.74,52.55,52.69,150839.0,52.6,52.74,52.55,52.69,150839.0
2017-01-25 15:30:00,52.69,53.01,52.69,53.01,295738.0,52.69,53.01,52.69,53.01,295738.0
2017-01-26 09:30:00,53.46,54.13,53.2,53.28,300173.0,53.46,54.13,53.2,53.28,300173.0
2017-01-26 10:00:00,53.25,53.38,52.79,52.96,122323.0,53.25,53.38,52.79,52.96,122323.0
2017-01-26 10:30:00,52.94,53.09,52.63,52.67,141519.0,52.94,53.09,52.63,52.67,141519.0
2017-01-26 11:00:00,52.69,52.99,52.58,52.75,162341.0,52.69,52.99,52.58,52.75,162341.0
2017-01-26 11:30:00,52.75,52.84,52.65,52.65,117401.0,52.75,52.84,52.65,52.65,117401.0
2017-01-26 12:00:00,52.65,52.65,52.52,52.63,43642.0,52.65,52.65,52.52,52.63,43642.0
2017-01-26 12:30:00,52.63,52.82,52.63,52.81,47264.0,52.63,52.82,52.63,52.81,47264.0
2017-01-26 13:00:00,52.82,52.84,52.7,52.74,75503.0,52.82,52.84,52.7,52.74,75503.0
2017-01-26 13:30:00,52.73,52.79,52.67,52.77,48574.0,52.73,52.79,52.67,52.77,48574.0
2017-01-26 14:00:00,52.77,52.79,52.72,52.77,42914.0,52.77,52.79,52.72,52.77,42914.0
2017-01-26 14:30:00,52.77,52.78,52.7,52.72,45851.0,52.77,52.78,52.7,52.72,45851.0
2017-01-26 15:00:00,52.72,52.89,52.69,52.89,89771.0,52.72,52.89,52.69,52.89,89771.0
2017-01-26 15:30:00,52.89,52.94,52.72,52.82,217118.0,52.89,52.94,52.72,52.82,217118.0
2017-01-27 09:30:00,52.84,53.21,52.21,52.45,80395.0,52.84,53.21,52.21,52.45,80395.0
2017-01-27 10:00:00,52.47,52.8,52.45,52.7,76539.0,52.47,52.8,52.45,52.7,76539.0
2017-01-27 10:30:00,52.69,52.7,52.32,52.35,55680.0,52.69,52.7,52.32,52.35,55680.0
2017-01-27 11:00:00,52.35,52.4,52.13,52.2,51891.0,52.35,52.4,52.13,52.2,51891.0
2017-01-27 11:30:00,52.21,52.22,52.09,52.17,37691.0,52.21,52.22,52.09,52.17,37691.0
2017-01-27 12:00:00,52.18,52.3,52.1,52.13,29978.0,52.18,52.3,52.1,52.13,29978.0
2017-01-27 12:30:00,52.13,52.18,52.05,52.18,44545.0,52.13,52.18,52.05,52.18,44545.0
2017-01-27 13:00:00,52.18,52.25,52.14,52.24,27020.0,52.18,52.25,52.14,52.24,27020.0
2017-01-27 13:30:00,52.25,52.3,52.15,52.15,41591.0,52.25,52.3,52.15,52.15,41591.0
2017-01-27 14:00:00,52.15,52.28,52.13,52.26,57138.0,52.15,52.28,52.13,52.26,57138.0
2017-01-27 14:30:00,52.25,52.33,52.25,52.3,76882.0,52.25,52.33,52.25,52.3,76882.0
2017-01-27 15:00:00,52.3,52.38,52.26,52.27,107767.0,52.3,52.38,52.26,52.27,107767.0
2017-01-27 15:30:00,52.27,52.34,52.19,52.23,116055.0,52.27,52.34,52.19,52.23,116055.0
2017-01-30 09:30:00,52.04,52.06,51.43,51.51,24839.0,52.04,52.06,51.43,51.51,24839.0
2017-01-30 10:00:00,51.5,51.56,51.23,51.46,40169.0,51.5,51.56,51.23,51.46,40169.0
2017-01-30 10:30:00,51.45,51.47,51.1,51.25,65871.0,51.45,51.47,51.1,51.25,65871.0
2017-01-30 11:00:00,51.24,51.66,51.21,51.37,30988.0,51.24,51.66,51.21,51.37,30988.0
2017-01-30 11:30:00,51.37,51.62,51.36,51.6,39509.0,51.37,51.62,51.36,51.6,39509.0
2017-01-30 12:00:00,51.62,51.73,51.59,51.66,23508.0,51.62,51.73,51.59,51.66,23508.0
2017-01-30 12:30:00,51.64,51.68,51.58,51.65,13553.0,51.64,51.68,51.58,51.65,13553.0
2017-01-30 13:00:00,51.66,51.72,51.61,51.67,15418.0,51.66,51.72,51.61,51.67,15418.0
2017-01-30 13:30:00,51.67,51.79,51.61,51.76,15571.0,51.67,51.79,51.61,51.76,15571.0
2017-01-30 14:00:00,51.79,52.03,51.79,52.01,18697.0,51.79,52.03,51.79,52.01,18697.0
2017-01-30 14:30:00,51.98,52.05,51.93,52.05,22122.0,51.98,52.05,51.93,52.05,22122.0
2017-01-30 15:00:00,52.04,52.08,51.98,52.07,52593.0,52.04,52.08,51.98,52.07,52593.0
2017-01-30 15:30:00,52.06,52.19,52.01,52.16,103528.0,52.06,52.19,52.01,52.16,103528.0
2017-01-31 09:30:00,51.76,52.05,51.67,51.83,41742.0,51.76,52.05,51.67,51.83,41742.0
2017-01-31 10:00:00,51.82,51.95,51.67,51.69,88275.0,51.82,51.95,51.67,51.69,88275.0
2017-01-31 10:30:00,51.7,51.86,51.66,51.74,36648.0,51.7,51.86,51.66,51.74,36648.0
2017-01-31 11:00:00,51.77,51.8,51.53,51.69,106000.0,51.77,51.8,51.53,51.69,106000.0
2017-01-31 11:30:00,51.69,51.74,51.63,51.69,26456.0,51.69,51.74,51.63,51.69,26456.0
2017-01-31 12:00:00,51.68,51.86,51.68,51.85,10823.0,51.68,51.86,51.68,51.85,10823.0
2017-01-31 12:30:00,51.86,51.89,51.79,51.79,10928.0,51.86,51.89,51.79,51.79,10928.0
2017-01-31 13:00:00,51.84,51.95,51.73,51.95,9682.0,51.84,51.95,51.73,51.95,9682.0
2017-01-31 13:30:00,51.95,52.0,51.82,51.87,22739.0,51.95,52.0,51.82,51.87,22739.0
2017-01-31 14:00:00,51.86,52.23,51.84,52.21,63703.0,51.86,52.23,51.84,52.21,63703.0
2017-01-31 14:30:00,52.23,52.36,52.16,52.34,25731.0,52.23,52.36,52.16,52.34,25731.0
2017-01-31 15:00:00,52.35,52.5,52.34,52.45,37447.0,52.35,52.5,52.34,52.45,37447.0
2017-01-31 15:30:00,52.45,52.65,52.45,52.57,176631.0,52.45,52.65,52.45,52.57,176631.0
2017-02-01 09:30:00,52.57,52.96,52.34,52.49,75552.0,52.57,52.96,52.34,52.49,75552.0
2017-02-01 10:00:00,52.49,52.59,52.28,52.38,58843.0,52.49,52.59,52.28,52.38,58843.0
2017-02-01 10:30:00,52.35,52.38,52.09,52.14,28896.0,52.35,52.38,52.09,52.14,28896.0
2017-02-01 11:00:00,52.18,52.29,52.05,52.08,36910.0,52.18,52.29,52.05,52.08,36910.0
2017-02-01 11:30:00,52.1,52.12,51.99,52.12,25762.0,52.1,52.12,51.99,52.12,25762.0
2017-02-01 12:00:00,52.11,52.25,52.06,52.15,74464.0,52.11,52.25,52.06,52.15,74464.0
2017-02-01 12:30:00,52.18,52.2,52.13,52.18,21385.0,52.18,52.2,52.13,52.18,21385.0
2017-02-01 13:00:00,52.18,52.25,52.1,52.1,41467.0,52.18,52.25,52.1,52.1,41467.0
2017-02-01 13:30:00,52.1,52.18,52.06,52.09,24885.0,52.1,52.18,52.06,52.09,24885.0
2017-02-01 14:00:00,52.07,52.31,52.06,52.25,114920.0,52.07,52.31,52.06,52.25,114920.0
2017-02-01 14:30:00,52.22,52.24,51.98,52.01,31470.0,52.22,52.24,51.98,52.01,31470.0
2017-02-01 15:00:00,52.02,52.16,52.02,52.16,48791.0,52.02,52.16,52.02,52.16,48791.0
2017-02-01 15:30:00,52.16,52.36,52.14,52.18,260376.0,52.16,52.36,52.14,52.18,260376.0
2017-02-02 09:30:00,52.2,53.69,52.06,53.69,238736.0,52.2,53.69,52.06,53.69,238736.0
2017-02-02 10:00:00,53.7,53.71,53.35,53.6,136817.0,53.7,53.71,53.35,53.6,136817.0
2017-02-02 10:30:00,53.59,53.74,53.38,53.72,103321.0,53.59,53.74,53.38,53.72,103321.0
2017-02-02 11:00:00,53.71,53.96,53.46,53.46,111646.0,53.71,53.96,53.46,53.46,111646.0
2017-02-02 11:30:00,53.46,53.56,53.35,53.39,76446.0,53.46,53.56,53.35,53.39,76446.0
2017-02-02 12:00:00,53.38,53.49,53.33,53.43,58555.0,53.38,53.49,53.33,53.43,58555.0
2017-02-02 12:30:00,53.43,53.69,53.42,53.64,41034.0,53.43,53.69,53.42,53.64,41034.0
2017-02-02 13:00:00,53.63,53.68,53.4,53.6,89553.0,53.63,53.68,53.4,53.6,89553.0
2017-02-02 13:30:00,53.59,53.67,53.51,53.51,55821.0,53.59,53.67,53.51,53.51,55821.0
2017-02-02 14:00:00,53.51,53.51,53.33,53.36,67654.0,53.51,53.51,53.33,53.36,67654.0
2017-02-02 14:30:00,53.36,53.52,53.34,53.52,60621.0,53.36,53.52,53.34,53.52,60621.0
2017-02-02 15:00:00,53.52,53.53,53.39,53.5,87534.0,53.52,53.53,53.39,53.5,87534.0
2017-02-02 15:30:00,53.5,53.56,53.37,53.52,253822.0,53.5,53.56,53.37,53.52,253822.0
2017-02-03 09:30:00,53.54,53.98,53.54,53.63,40102.0,53.54,53.98,53.54,53.63,40102.0
2017-02-03 10:00:00,53.64,53.67,53.25,53.42,33374.0,53.64,53.67,53.25,53.42,33374.0
2017-02-03 10:30:00,53.42,53.61,53.37,53.6,38300.0,53.42,53.61,53.37,53.6,38300.0
2017-02-03 11:00:00,53.59,53.8,53.52,53.63,95630.0,53.59,53.8,53.52,53.63,95630.0
2017-02-03 11:30:00,53.63,53.67,53.44,53.6,36205.0,53.63,53.67,53.44,53.6,36205.0
2017-02-03 12:00:00,53.63,53.79,53.61,53.74,25409.0,53.63,53.79,53.61,53.74,25409.0
2017-02-03 12:30:00,53.73,53.78,53.7,53.75,44260.0,53.73,53.78,53.7,53.75,44260.0
2017-02-03 13:00:00,53.75,53.92,53.74,53.92,19296.0,53.75,53.92,53.74,53.92,19296.0
2017-02-03 13:30:00,53.93,54.13,53.88,54.04,67220.0,53.93,54.13,53.88,54.04,67220.0
2017-02-03 14:00:00,54.03,54.22,54.02,54.13,69803.0,54.03,54.22,54.02,54.13,69803.0
2017-02-03 14:30:00,54.13,54.27,54.08,54.11,68917.0,54.13,54.27,54.08,54.11,68917.0
2017-02-03 15:00:00,54.11,54.23,54.09,54.23,66234.0,54.11,54.23,54.09,54.23,66234.0
2017-02-03 15:30:00,54.23,54.23,53.86,53.98,358388.0,54.23,54.23,53.86,53.98,358388.0
2017-02-06 09:30:00,53.74,53.9,53.5,53.79,29048.0,53.74,53.9,53.5,53.79,29048.0
2017-02-06 10:00:00,53.79,53.95,53.73,53.76,38948.0,53.79,53.95,53.73,53.76,38948.0
2017-02-06 10:30:00,53.75,53.93,53.7,53.82,60766.0,53.75,53.93,53.7,53.82,60766.0
2017-02-06 11:00:00,53.8,53.93,53.76,53.86,32768.0,53.8,53.93,53.76,53.86,32768.0
2017-02-06 11:30:00,53.86,53.93,53.77,53.9,29656.0,53.86,53.93,53.77,53.9,29656.0
2017-02-06 12:00:00,53.89,53.98,53.85,53.94,41391.0,53.89,53.98,53.85,53.94,41391.0
2017-02-06 12:30:00,53.94,54.08,53.94,54.04,45813.0,53.94,54.08,53.94,54.04,45813.0
2017-02-06 13:00:00,54.04,54.1,53.95,54.0,26358.0,54.04,54.1,53.95,54.0,26358.0
2017-02-06 13:30:00,53.98,53.99,53.87,53.96,26953.0,53.98,53.99,53.87,53.96,26953.0
2017-02-06 14:00:00,53.96,54.08,53.94,54.07,29418.0,53.96,54.08,53.94,54.07,29418.0
2017-02-06 14:30:00,54.06,54.09,54.01,54.06,29793.0,54.06,54.09,54.01,54.06,29793.0
2017-02-06 15:00:00,54.04,54.08,53.91,53.91,46779.0,54.04,54.08,53.91,53.91,46779.0
2017-02-06 15:30:00,53.91,53.91,53.79,53.8,146225.0,53.91,53.91,53.79,53.8,146225.0
2017-02-07 09:30:00,53.88,54.08,53.67,53.96,25085.0,53.88,54.08,53.67,53.96,25085.0
2017-02-07 10:00:00,53.94,53.98,53.86,53.9,15787.0,53.94,53.98,53.86,53.9,15787.0
2017-02-07 10:30:00,53.9,54.14,53.85,54.1,34194.0,53.9,54.14,53.85,54.1,34194.0
2017-02-07 11:00:00,54.1,54.11,53.91,54.0,51007.0,54.1,54.11,53.91,54.0,51007.0
2017-02-07 11:30:00,53.98,54.1,53.95,54.04,49656.0,53.98,54.1,53.95,54.04,49656.0
2017-02-07 12:00:00,54.07,54.15,53.74,53.74,50067.0,54.07,54.15,53.74,53.74,50067.0
2017-02-07 12:30:00,53.73,53.9,53.65,53.74,26023.0,53.73,53.9,53.65,53.74,26023.0
2017-02-07 13:00:00,53.74,53.87,53.72,53.77,39472.0,53.74,53.87,53.72,53.77,39472.0
2017-02-07 13:30:00,53.8,53.94,53.77,53.91,23565.0,53.8,53.94,53.77,53.91,23565.0
2017-02-07 14:00:00,53.95,53.96,53.82,53.84,46859.0,53.95,53.96,53.82,53.84,46859.0
2017-02-07 14:30:00,53.84,53.88,53.67,53.73,65229.0,53.84,53.88,53.67,53.73,65229.0
2017-02-07 15:00:00,53.73,53.81,53.72,53.8,59384.0,53.73,53.81,53.72,53.8,59384.0
2017-02-07 15:30:00,53.81,53.83,53.74,53.82,135626.0,53.81,53.83,53.74,53.82,135626.0
2017-02-08 09:30:00,53.87,53.87,53.5,53.59,29090.0,53.87,53.87,53.5,53.59,29090.0
2017-02-08 10:00:00,53.62,53.95,53.55,53.95,36193.0,53.62,53.95,53.55,53.95,36193.0
2017-02-08 10:30:00,53.95,54.23,53.9,53.98,27704.0,53.95,54.23,53.9,53.98,27704.0
2017-02-08 11:00:00,53.94,54.0,53.85,53.9,14668.0,53.94,54.0,53.85,53.9,14668.0
2017-02-08 11:30:00,53.9,53.9,53.75,53.87,53019.0,53.9,53.9,53.75,53.87,53019.0
2017-02-08 12:00:00,53.86,54.06,53.86,53.91,7298.0,53.86,54.06,53.86,53.91,7298.0
2017-02-08 12:30:00,53.88,53.88,53.76,53.82,177442.0,53.88,53.88,53.76,53.82,177442.0
2017-02-08 13:00:00,53.82,53.91,53.79,53.86,34756.0,53.82,53.91,53.79,53.86,34756.0
2017-02-08 13:30:00,53.87,53.99,53.85,53.99,26501.0,53.87,53.99,53.85,53.99,26501.0
2017-02-08 14:00:00,54.0,54.03,53.89,53.93,27739.0,54.0,54.03,53.89,53.93,27739.0
2017-02-08 14:30:00,53.95,54.13,53.91,54.12,42562.0,53.95,54.13,53.91,54.12,42562.0
2017-02-08 15:00:00,54.11,54.24,54.08,54.21,49317.0,54.11,54.24,54.08,54.21,49317.0
2017-02-08 15:30:00,54.23,54.26,54.16,54.22,298204.0,54.23,54.26,54.16,54.22,298204.0
2017-02-09 09:30:00,54.2,54.75,54.03,54.52,53870.0,54.2,54.75,54.03,54.52,53870.0
2017-02-09 10:00:00,54.52,54.61,54.41,54.61,29924.0,54.52,54.61,54.41,54.61,29924.0
2017-02-09 10:30:00,54.63,54.98,54.57,54.98,69299.0,54.63,54.98,54.57,54.98,69299.0
2017-02-09 11:00:00,54.96,55.0,54.83,54.9,93547.0,54.96,55.0,54.83,54.9,93547.0
2017-02-09 11:30:00,54.91,55.07,54.91,55.0,63299.0,54.91,55.07,54.91,55.0,63299.0
2017-02-09 12:00:00,54.98,55.01,54.7,54.7,77388.0,54.98,55.01,54.7,54.7,77388.0
2017-02-09 12:30:00,54.7,54.76,54.55,54.57,44148.0,54.7,54.76,54.55,54.57,44148.0
2017-02-09 13:00:00,54.57,54.81,54.55,54.81,52768.0,54.57,54.81,54.55,54.81,52768.0
2017-02-09 13:30:00,54.8,54.82,54.71,54.78,29755.0,54.8,54.82,54.71,54.78,29755.0
2017-02-09 14:00:00,54.8,54.92,54.74,54.81,62600.0,54.8,54.92,54.74,54.81,62600.0
2017-02-09 14:30:00,54.8,54.84,54.74,54.74,39345.0,54.8,54.84,54.74,54.74,39345.0
2017-02-09 15:00:00,54.75,54.78,54.67,54.69,54196.0,54.75,54.78,54.67,54.69,54196.0
2017-02-09 15:30:00,54.69,54.8,54.59,54.79,211793.0,54.69,54.8,54.59,54.79,211793.0
2017-02-10 09:30:00,54.88,54.99,53.95,53.96,43761.0,54.88,54.99,53.95,53.96,43761.0
2017-02-10 10:00:00,53.96,54.14,53.87,53.94,37599.0,53.96,54.14,53.87,53.94,37599.0
2017-02-10 10:30:00,53.95,54.07,53.9,53.93,42135.0,53.95,54.07,53.9,53.93,42135.0
2017-02-10 11:00:00,53.95,54.02,53.85,53.88,27372.0,53.95,54.02,53.85,53.88,27372.0
2017-02-10 11:30:00,53.87,53.91,53.72,53.91,33064.0,53.87,53.91,53.72,53.91,33064.0
2017-02-10 12:00:00,53.91,54.02,53.85,54.0,81243.0,53.91,54.02,53.85,54.0,81243.0
2017-02-10 12:30:00,54.01,54.1,53.91,54.09,139502.0,54.01,54.1,53.91,54.09,139502.0
2017-02-10 13:00:00,54.1,54.32,54.1,54.3,53198.0,54.1,54.32,54.1,54.3,53198.0
2017-02-10 13:30:00,54.3,54.5,54.28,54.37,43178.0,54.3,54.5,54.28,54.37,43178.0
2017-02-10 14:00:00,54.36,54.38,54.28,54.33,20089.0,54.36,54.38,54.28,54.33,20089.0
2017-02-10 14:30:00,54.35,54.35,54.12,54.12,43358.0,54.35,54.35,54.12,54.12,43358.0
2017-02-10 15:00:00,54.14,54.21,54.08,54.2,42689.0,54.14,54.21,54.08,54.2,42689.0
2017-02-10 15:30:00,54.21,54.25,54.12,54.18,104355.0,54.21,54.25,54.12,54.18,104355.0
2017-02-13 09:30:00,54.5,54.57,53.9,54.09,66657.0,54.5,54.57,53.9,54.09,66657.0
2017-02-13 10:00:00,54.14,54.38,54.11,54.29,17106.0,54.14,54.38,54.11,54.29,17106.0
2017-02-13 10:30:00,54.28,54.28,54.05,54.23,41784.0,54.28,54.28,54.05,54.23,41784.0
2017-02-13 11:00:00,54.23,54.29,54.18,54.23,23300.0,54.23,54.29,54.18,54.23,23300.0
2017-02-13 11:30:00,54.24,54.24,54.09,54.19,19635.0,54.24,54.24,54.09,54.19,19635.0
2017-02-13 12:00:00,54.2,54.29,54.2,54.27,16843.0,54.2,54.29,54.2,54.27,16843.0
2017-02-13 12:30:00,54.25,54.34,54.23,54.34,22869.0,54.25,54.34,54.23,54.34,22869.0
2017-02-13 13:00:00,54.33,54.36,54.21,54.26,19146.0,54.33,54.36,54.21,54.26,19146.0
2017-02-13 13:30:00,54.27,54.28,54.18,54.25,18119.0,54.27,54.28,54.18,54.25,18119.0
2017-02-13 14:00:00,54.24,54.38,54.22,54.32,43387.0,54.24,54.38,54.22,54.32,43387.0
2017-02-13 14:30:00,54.31,54.38,54.24,54.34,69339.0,54.31,54.38,54.24,54.34,69339.0
2017-02-13 15:00:00,54.33,54.38,54.25,54.27,40002.0,54.33,54.38,54.25,54.27,40002.0
2017-02-13 15:30:00,54.27,54.32,54.24,54.31,125509.0,54.27,54.32,54.24,54.31,125509.0
2017-02-14 09:30:00,54.06,54.11,53.78,53.8,28260.0,54.06,54.11,53.78,53.8,28260.0
2017-02-14 10:00:00,53.82,54.2,53.72,54.07,23543.0,53.82,54.2,53.72,54.07,23543.0
2017-02-14 10:30:00,54.07,54.17,53.97,54.15,29228.0,54.07,54.17,53.97,54.15,29228.0
2017-02-14 11:00:00,54.13,54.34,54.11,54.33,26748.0,54.13,54.34,54.11,54.33,26748.0
2017-02-14 11:30:00,54.31,54.41,54.3,54.36,30907.0,54.31,54.41,54.3,54.36,30907.0
2017-02-14 12:00:00,54.39,54.45,54.33,54.36,33935.0,54.39,54.45,54.33,54.36,33935.0
2017-02-14 12:30:00,54.36,54.42,54.35,54.39,15229.0,54.36,54.42,54.35,54.39,15229.0
2017-02-14 13:00:00,54.38,54.4,54.34,54.39,24706.0,54.38,54.4,54.34,54.39,24706.0
2017-02-14 13:30:00,54.39,54.41,54.3,54.36,26029.0,54.39,54.41,54.3,54.36,26029.0
2017-02-14 14:00:00,54.34,54.38,54.27,54.28,14874.0,54.34,54.38,54.27,54.28,14874.0
2017-02-14 14:30:00,54.27,54.33,54.23,54.33,35787.0,54.27,54.33,54.23,54.33,35787.0
2017-02-14 15:00:00,54.32,54.39,54.29,54.38,64373.0,54.32,54.39,54.29,54.38,64373.0
2017-02-14 15:30:00,54.38,54.49,54.34,54.47,81229.0,54.38,54.49,54.34,54.47,81229.0
2017-02-15 09:30:00,54.14,54.32,54.06,54.23,71529.0,54.14,54.32,54.06,54.23,71529.0
2017-02-15 10:00:00,54.23,54.33,54.06,54.33,23777.0,54.23,54.33,54.06,54.33,23777.0
2017-02-15 10:30:00,54.3,54.53,54.3,54.52,29003.0,54.3,54.53,54.3,54.52,29003.0
2017-02-15 11:00:00,54.51,54.78,54.37,54.78,85792.0,54.51,54.78,54.37,54.78,85792.0
2017-02-15 11:30:00,54.76,54.81,54.6,54.67,52520.0,54.76,54.81,54.6,54.67,52520.0
2017-02-15 12:00:00,54.68,54.68,54.52,54.57,26501.0,54.68,54.68,54.52,54.57,26501.0
2017-02-15 12:30:00,54.58,54.74,54.49,54.64,81552.0,54.58,54.74,54.49,54.64,81552.0
2017-02-15 13:00:00,54.63,54.78,54.63,54.65,116350.0,54.63,54.78,54.63,54.65,116350.0
2017-02-15 13:30:00,54.65,54.71,54.59,54.66,27108.0,54.65,54.71,54.59,54.66,27108.0
2017-02-15 14:00:00,54.66,54.72,54.52,54.7,42926.0,54.66,54.72,54.52,54.7,42926.0
2017-02-15 14:30:00,54.7,54.84,54.7,54.84,52641.0,54.7,54.84,54.7,54.84,52641.0
2017-02-15 15:00:00,54.83,54.86,54.77,54.79,58309.0,54.83,54.86,54.77,54.79,58309.0
2017-02-15 15:30:00,54.78,54.89,54.69,54.71,159632.0,54.78,54.89,54.69,54.71,159632.0
2017-02-16 09:30:00,54.19,54.66,54.05,54.09,57137.0,54.19,54.66,54.05,54.09,57137.0
2017-02-16 10:00:00,54.1,54.23,53.88,53.92,91772.0,54.1,54.23,53.88,53.92,91772.0
2017-02-16 10:30:00,53.92,54.0,53.55,53.75,151939.0,53.92,54.0,53.55,53.75,151939.0
2017-02-16 11:00:00,53.74,53.79,53.64,53.68,167071.0,53.74,53.79,53.64,53.68,167071.0
2017-02-16 11:30:00,53.69,53.71,53.5,53.52,63094.0,53.69,53.71,53.5,53.52,63094.0
2017-02-16 12:00:00,53.54,53.73,53.49,53.69,29380.0,53.54,53.73,53.49,53.69,29380.0
2017-02-16 12:30:00,53.69,53.85,53.69,53.74,98435.0,53.69,53.85,53.69,53.74,98435.0
2017-02-16 13:00:00,53.72,53.85,53.69,53.69,75130.0,53.72,53.85,53.69,53.69,75130.0
2017-02-16 13:30:00,53.68,53.71,53.5,53.56,40478.0,53.68,53.71,53.5,53.56,40478.0
2017-02-16 14:00:00,53.57,53.73,53.57,53.69,58954.0,53.57,53.73,53.57,53.69,58954.0
2017-02-16 14:30:00,53.68,53.71,53.58,53.68,59857.0,53.68,53.71,53.58,53.68,59857.0
2017-02-16 15:00:00,53.69,53.78,53.63,53.72,125598.0,53.69,53.78,53.63,53.72,125598.0
2017-02-16 15:30:00,53.72,53.77,53.57,53.66,270126.0,53.72,53.77,53.57,53.66,270126.0
2017-02-17 09:30:00,53.5,53.83,53.44,53.49,77710.0,53.5,53.83,53.44,53.49,77710.0
2017-02-17 10:00:00,53.54,53.66,53.45,53.57,67366.0,53.54,53.66,53.45,53.57,67366.0
2017-02-17 10:30:00,53.57,53.6,53.48,53.58,38760.0,53.57,53.6,53.48,53.58,38760.0
2017-02-17 11:00:00,53.59,53.66,53.56,53.62,28021.0,53.59,53.66,53.56,53.62,28021.0
2017-02-17 11:30:00,53.64,53.66,53.55,53.64,31316.0,53.64,53.66,53.55,53.64,31316.0
2017-02-17 12:00:00,53.63,53.8,53.6,53.71,42899.0,53.63,53.8,53.6,53.71,42899.0
2017-02-17 12:30:00,53.71,53.94,53.71,53.87,35273.0,53.71,53.94,53.71,53.87,35273.0
2017-02-17 13:00:00,53.89,54.08,53.86,54.07,40428.0,53.89,54.08,53.86,54.07,40428.0
2017-02-17 13:30:00,54.1,54.2,54.08,54.15,40134.0,54.1,54.2,54.08,54.15,40134.0
2017-02-17 14:00:00,54.16,54.21,54.13,54.14,33038.0,54.16,54.21,54.13,54.14,33038.0
2017-02-17 14:30:00,54.14,54.2,54.07,54.13,58901.0,54.14,54.2,54.07,54.13,58901.0
2017-02-17 15:00:00,54.13,54.14,53.96,54.0,45352.0,54.13,54.14,53.96,54.0,45352.0
2017-02-17 15:30:00,54.01,54.27,54.0,54.27,154241.0,54.01,54.27,54.0,54.27,154241.0
2017-02-21 09:30:00,53.99,54.65,53.99,54.65,51045.0,53.99,54.65,53.99,54.65,51045.0
2017-02-21 10:00:00,54.61,54.7,54.53,54.61,67593.0,54.61,54.7,54.53,54.61,67593.0
2017-02-21 10:30:00,54.59,54.89,54.58,54.79,57785.0,54.59,54.89,54.58,54.79,57785.0
2017-02-21 11:00:00,54.76,54.93,54.65,54.77,85000.0,54.76,54.93,54.65,54.77,85000.0
2017-02-21 11:30:00,54.75,54.89,54.75,54.81,56844.0,54.75,54.89,54.75,54.81,56844.0
2017-02-21 12:00:00,54.8,54.95,54.8,54.93,43675.0,54.8,54.95,54.8,54.93,43675.0
2017-02-21 12:30:00,54.93,55.09,54.91,55.05,70376.0,54.93,55.09,54.91,55.05,70376.0
2017-02-21 13:00:00,55.04,55.07,54.98,55.01,74532.0,55.04,55.07,54.98,55.01,74532.0
2017-02-21 13:30:00,55.0,55.05,54.95,55.04,55827.0,55.0,55.05,54.95,55.04,55827.0
2017-02-21 14:00:00,55.04,55.11,55.02,55.11,57367.0,55.04,55.11,55.02,55.11,57367.0
2017-02-21 14:30:00,55.1,55.3,55.08,55.2,76858.0,55.1,55.3,55.08,55.2,76858.0
2017-02-21 15:00:00,55.19,55.39,55.07,55.37,106641.0,55.19,55.39,55.07,55.37,106641.0
2017-02-21 15:30:00,55.36,55.42,55.27,55.37,233341.0,55.36,55.42,55.27,55.37,233341.0
2017-02-22 09:30:00,55.36,55.41,55.0,55.13,101590.0,55.36,55.41,55.0,55.13,101590.0
2017-02-22 10:00:00,55.13,55.17,54.85,54.92,58093.0,55.13,55.17,54.85,54.92,58093.0
2017-02-22 10:30:00,54.93,55.07,54.84,55.02,30744.0,54.93,55.07,54.84,55.02,30744.0
2017-02-22 11:00:00,55.03,55.06,54.86,54.93,37763.0,55.03,55.06,54.86,54.93,37763.0
2017-02-22 11:30:00,54.92,54.96,54.76,54.77,31638.0,54.92,54.96,54.76,54.77,31638.0
2017-02-22 12:00:00,54.76,54.78,54.7,54.74,14983.0,54.76,54.78,54.7,54.74,14983.0
2017-02-22 12:30:00,54.74,54.76,54.69,54.73,24811.0,54.74,54.76,54.69,54.73,24811.0
2017-02-22 13:00:00,54.73,54.8,54.7,54.8,22743.0,54.73,54.8,54.7,54.8,22743.0
2017-02-22 13:30:00,54.81,54.81,54.74,54.76,30858.0,54.81,54.81,54.74,54.76,30858.0
2017-02-22 14:00:00,54.76,54.83,54.73,54.83,40065.0,54.76,54.83,54.73,54.83,40065.0
2017-02-22 14:30:00,54.83,54.85,54.77,54.82,33659.0,54.83,54.85,54.77,54.82,33659.0
2017-02-22 15:00:00,54.81,54.89,54.78,54.85,42960.0,54.81,54.89,54.78,54.85,42960.0
2017-02-22 15:30:00,54.85,54.88,54.82,54.83,134466.0,54.85,54.88,54.82,54.83,134466.0
2017-02-23 09:30:00,54.85,55.23,54.7,55.12,30977.0,54.85,55.23,54.7,55.12,30977.0
2017-02-23 10:00:00,55.1,55.1,54.72,54.74,21361.0,55.1,55.1,54.72,54.74,21361.0
2017-02-23 10:30:00,54.73,54.78,54.62,54.69,65192.0,54.73,54.78,54.62,54.69,65192.0
2017-02-23 11:00:00,54.71,54.71,54.44,54.63,30762.0,54.71,54.71,54.44,54.63,30762.0
2017-02-23 11:30:00,54.65,54.71,54.57,54.63,30530.0,54.65,54.71,54.57,54.63,30530.0
2017-02-23 12:00:00,54.66,54.8,54.66,54.8,49959.0,54.66,54.8,54.66,54.8,49959.0
2017-02-23 12:30:00,54.82,54.88,54.69,54.7,27188.0,54.82,54.88,54.69,54.7,27188.0
2017-02-23 13:00:00,54.69,54.74,54.64,54.71,33784.0,54.69,54.74,54.64,54.71,33784.0
2017-02-23 13:30:00,54.69,54.72,54.55,54.64,60938.0,54.69,54.72,54.55,54.64,60938.0
2017-02-23 14:00:00,54.67,54.84,54.66,54.76,210211.0,54.67,54.84,54.66,54.76,210211.0
2017-02-23 14:30:00,54.77,54.77,54.57,54.67,69503.0,54.77,54.77,54.57,54.67,69503.0
2017-02-23 15:00:00,54.68,54.71,54.62,54.65,53963.0,54.68,54.71,54.62,54.65,53963.0
2017-02-23 15:30:00,54.64,54.72,54.57,54.68,112081.0,54.64,54.72,54.57,54.68,112081.0
2017-02-24 09:30:00,54.33,54.74,54.07,54.55,27630.0,54.33,54.74,54.07,54.55,27630.0
2017-02-24 10:00:00,54.58,54.74,54.53,54.66,13448.0,54.58,54.74,54.53,54.66,13448.0
2017-02-24 10:30:00,54.68,54.91,54.67,54.86,26466.0,54.68,54.91,54.67,54.86,26466.0
2017-02-24 11:00:00,54.9,54.97,54.83,54.97,29353.0,54.9,54.97,54.83,54.97,29353.0
2017-02-24 11:30:00,54.97,55.0,54.87,54.88,53658.0,54.97,55.0,54.87,54.88,53658.0
2017-02-24 12:00:00,54.89,55.16,54.88,55.14,32670.0,54.89,55.16,54.88,55.14,32670.0
2017-02-24 12:30:00,55.17,55.18,54.93,55.0,86009.0,55.17,55.18,54.93,55.0,86009.0
2017-02-24 13:00:00,55.02,55.07,54.94,55.07,49722.0,55.02,55.07,54.94,55.07,49722.0
2017-02-24 13:30:00,55.05,55.13,55.04,55.08,31342.0,55.05,55.13,55.04,55.08,31342.0
2017-02-24 14:00:00,55.09,55.11,55.03,55.1,36533.0,55.09,55.11,55.03,55.1,36533.0
2017-02-24 14:30:00,55.08,55.13,55.02,55.08,40822.0,55.08,55.13,55.02,55.08,40822.0
2017-02-24 15:00:00,55.08,55.14,55.02,55.08,48708.0,55.08,55.14,55.02,55.08,48708.0
2017-02-24 15:30:00,55.08,55.14,55.07,55.11,122556.0,55.08,55.14,55.07,55.11,122556.0
2017-02-27 09:30:00,55.1,55.12,54.76,54.83,23012.0,55.1,55.12,54.76,54.83,23012.0
2017-02-27 10:00:00,54.85,54.97,54.72,54.97,21172.0,54.85,54.97,54.72,54.97,21172.0
2017-02-27 10:30:00,54.94,54.98,54.67,54.79,71317.0,54.94,54.98,54.67,54.79,71317.0
2017-02-27 11:00:00,54.79,54.91,54.76,54.77,53879.0,54.79,54.91,54.76,54.77,53879.0
2017-02-27 11:30:00,54.77,54.78,54.59,54.69,23835.0,54.77,54.78,54.59,54.69,23835.0
2017-02-27 12:00:00,54.69,54.83,54.68,54.75,17129.0,54.69,54.83,54.68,54.75,17129.0
2017-02-27 12:30:00,54.76,54.83,54.76,54.82,18273.0,54.76,54.83,54.76,54.82,18273.0
2017-02-27 13:00:00,54.82,54.95,54.77,54.94,23346.0,54.82,54.95,54.77,54.94,23346.0
2017-02-27 13:30:00,54.94,54.96,54.86,54.89,21431.0,54.94,54.96,54.86,54.89,21431.0
2017-02-27 14:00:00,54.89,55.05,54.88,54.91,45658.0,54.89,55.05,54.88,54.91,45658.0
2017-02-27 14:30:00,54.94,54.98,54.9,54.91,26810.0,54.94,54.98,54.9,54.91,26810.0
2017-02-27 15:00:00,54.91,54.93,54.85,54.89,37660.0,54.91,54.93,54.85,54.89,37660.0
2017-02-27 15:30:00,54.88,54.93,54.77,54.87,138301.0,54.88,54.93,54.77,54.87,138301.0
2017-02-28 09:30:00,54.58,54.58,54.18,54.2,30356.0,54.58,54.58,54.18,54.2,30356.0
2017-02-28 10:00:00,54.19,54.31,54.11,54.2,49704.0,54.19,54.31,54.11,54.2,49704.0
2017-02-28 10:30:00,54.2,54.21,54.02,54.09,37642.0,54.2,54.21,54.02,54.09,37642.0
2017-02-28 11:00:00,54.12,54.23,54.1,54.14,63347.0,54.12,54.23,54.1,54.14,63347.0
2017-02-28 11:30:00,54.15,54.23,54.12,54.18,43282.0,54.15,54.23,54.12,54.18,43282.0
2017-02-28 12:00:00,54.18,54.18,53.95,54.06,79325.0,54.18,54.18,53.95,54.06,79325.0
2017-02-28 12:30:00,54.03,54.18,54.01,54.18,28410.0,54.03,54.18,54.01,54.18,28410.0
2017-02-28 13:00:00,54.18,54.27,54.0,54.06,79776.0,54.18,54.27,54.0,54.06,79776.0
2017-02-28 13:30:00,54.07,54.12,54.0,54.11,13839.0,54.07,54.12,54.0,54.11,13839.0
2017-02-28 14:00:00,54.08,54.11,53.95,54.02,64075.0,54.08,54.11,53.95,54.02,64075.0
2017-02-28 14:30:00,53.99,54.02,53.9,53.95,27540.0,53.99,54.02,53.9,53.95,27540.0
2017-02-28 15:00:00,53.95,54.04,53.94,53.95,59910.0,53.95,54.04,53.94,53.95,59910.0
2017-02-28 15:30:00,53.94,53.98,53.84,53.9,204241.0,53.94,53.98,53.84,53.9,204241.0
2017-03-01 09:30:00,54.76,55.0,54.42,54.99,111247.0,54.76,55.0,54.42,54.99,111247.0
2017-03-01 10:00:00,54.96,55.22,54.88,54.88,47747.0,54.96,55.22,54.88,54.88,47747.0
2017-03-01 10:30:00,54.84,55.07,54.8,55.07,25624.0,54.84,55.07,54.8,55.07,25624.0
2017-03-01 11:00:00,55.04,55.15,54.91,55.12,35504.0,55.04,55.15,54.91,55.12,35504.0
2017-03-01 11:30:00,55.12,55.2,55.07,55.13,20497.0,55.12,55.2,55.07,55.13,20497.0
2017-03-01 12:00:00,55.13,55.31,55.11,55.29,24772.0,55.13,55.31,55.11,55.29,24772.0
2017-03-01 12:30:00,55.31,55.44,55.24,55.34,47075.0,55.31,55.44,55.24,55.34,47075.0
2017-03-01 13:00:00,55.37,55.41,55.3,55.39,18093.0,55.37,55.41,55.3,55.39,18093.0
2017-03-01 13:30:00,55.37,55.48,55.35,55.4,22935.0,55.37,55.48,55.35,55.4,22935.0
2017-03-01 14:00:00,55.41,55.67,55.4,55.62,42410.0,55.41,55.67,55.4,55.62,42410.0
2017-03-01 14:30:00,55.63,55.65,55.5,55.65,40074.0,55.63,55.65,55.5,55.65,40074.0
2017-03-01 15:00:00,55.64,55.82,55.55,55.82,87409.0,55.64,55.82,55.55,55.82,87409.0
2017-03-01 15:30:00,55.8,55.94,55.73,55.78,209778.0,55.8,55.94,55.73,55.78,209778.0
2017-03-02 09:30:00,55.7,55.74,55.29,55.43,35560.0,55.7,55.74,55.29,55.43,35560.0
2017-03-02 10:00:00,55.45,55.45,55.22,55.36,22804.0,55.45,55.45,55.22,55.36,22804.0
2017-03-02 10:30:00,55.35,55.41,55.24,55.24,53763.0,55.35,55.41,55.24,55.24,53763.0
2017-03-02 11:00:00,55.22,55.23,54.87,54.92,26292.0,55.22,55.23,54.87,54.92,26292.0
2017-03-02 11:30:00,54.89,55.06,54.89,55.06,22287.0,54.89,55.06,54.89,55.06,22287.0
2017-03-02 12:00:00,55.07,55.13,55.02,55.04,32583.0,55.07,55.13,55.02,55.04,32583.0
2017-03-02 12:30:00,55.03,55.09,54.94,55.07,32180.0,55.03,55.09,54.94,55.07,32180.0
2017-03-02 13:00:00,55.09,55.17,55.0,55.17,13200.0,55.09,55.17,55.0,55.17,13200.0
2017-03-02 13:30:00,55.15,55.18,55.1,55.18,12649.0,55.15,55.18,55.1,55.18,12649.0
2017-03-02 14:00:00,55.17,55.25,55.06,55.08,48033.0,55.17,55.25,55.06,55.08,48033.0
2017-03-02 14:30:00,55.11,55.25,55.1,55.16,41666.0,55.11,55.25,55.1,55.16,41666.0
2017-03-02 15:00:00,55.15,55.15,54.95,55.05,48978.0,55.15,55.15,54.95,55.05,48978.0
2017-03-02 15:30:00,55.05,55.07,54.92,54.97,187273.0,55.05,55.07,54.92,54.97,187273.0
2017-03-03 09:30:00,55.13,55.46,54.94,55.11,65956.0,55.13,55.46,54.94,55.11,65956.0
2017-03-03 10:00:00,55.09,55.28,54.97,54.97,39881.0,55.09,55.28,54.97,54.97,39881.0
2017-03-03 10:30:00,54.98,55.16,54.89,55.09,64183.0,54.98,55.16,54.89,55.09,64183.0
2017-03-03 11:00:00,55.07,55.33,54.94,54.94,180520.0,55.07,55.33,54.94,54.94,180520.0
2017-03-03 11:30:00,54.94,55.27,54.88,55.27,96501.0,54.94,55.27,54.88,55.27,96501.0
2017-03-03 12:00:00,55.26,55.34,55.21,55.34,30591.0,55.26,55.34,55.21,55.34,30591.0
2017-03-03 12:30:00,55.32,55.45,55.31,55.41,39982.0,55.32,55.45,55.31,55.41,39982.0
2017-03-03 13:00:00,55.4,55.46,55.29,55.41,49234.0,55.4,55.46,55.29,55.41,49234.0
2017-03-03 13:30:00,55.41,55.54,55.4,55.46,34177.0,55.41,55.54,55.4,55.46,34177.0
2017-03-03 14:00:00,55.46,55.59,55.45,55.48,38403.0,55.46,55.59,55.45,55.48,38403.0
2017-03-03 14:30:00,55.48,55.72,55.48,55.67,60508.0,55.48,55.72,55.48,55.67,60508.0
2017-03-03 15:00:00,55.67,55.7,55.56,55.7,45259.0,55.67,55.7,55.56,55.7,45259.0
2017-03-03 15:30:00,55.69,55.7,55.5,55.58,129162.0,55.69,55.7,55.5,55.58,129162.0
2017-03-06 09:30:00,55.18,55.18,54.84,55.09,49727.0,55.18,55.18,54.84,55.09,49727.0
2017-03-06 10:00:00,55.08,55.22,54.99,55.1,44298.0,55.08,55.22,54.99,55.1,44298.0
2017-03-06 10:30:00,55.1,55.12,55.01,55.07,44413.0,55.1,55.12,55.01,55.07,44413.0
2017-03-06 11:00:00,55.07,55.09,54.99,55.03,35283.0,55.07,55.09,54.99,55.03,35283.0
2017-03-06 11:30:00,55.01,55.04,54.89,55.0,131496.0,55.01,55.04,54.89,55.0,131496.0
2017-03-06 12:00:00,55.0,55.03,54.85,54.91,38263.0,55.0,55.03,54.85,54.91,38263.0
2017-03-06 12:30:00,54.92,55.0,54.84,54.96,38852.0,54.92,55.0,54.84,54.96,38852.0
2017-03-06 13:00:00,54.98,55.06,54.82,54.99,33622.0,54.98,55.06,54.82,54.99,33622.0
2017-03-06 13:30:00,54.99,55.03,54.96,54.98,26654.0,54.99,55.03,54.96,54.98,26654.0
2017-03-06 14:00:00,54.99,55.02,54.96,54.99,35092.0,54.99,55.02,54.96,54.99,35092.0
2017-03-06 14:30:00,54.99,55.02,54.94,54.99,47424.0,54.99,55.02,54.94,54.99,47424.0
2017-03-06 15:00:00,55.0,55.11,54.96,55.0,45100.0,55.0,55.11,54.96,55.0,45100.0
2017-03-06 15:30:00,55.0,55.13,54.94,54.95,150330.0,55.0,55.13,54.94,54.95,150330.0
2017-03-07 09:30:00,54.84,55.0,54.59,54.76,26121.0,54.84,55.0,54.59,54.76,26121.0
2017-03-07 10:00:00,54.75,54.93,54.74,54.84,25101.0,54.75,54.93,54.74,54.84,25101.0
2017-03-07 10:30:00,54.87,54.97,54.86,54.9,21917.0,54.87,54.97,54.86,54.9,21917.0
2017-03-07 11:00:00,54.91,54.91,54.78,54.84,62692.0,54.91,54.91,54.78,54.84,62692.0
2017-03-07 11:30:00,54.81,54.87,54.77,54.81,22959.0,54.81,54.87,54.77,54.81,22959.0
2017-03-07 12:00:00,54.81,54.82,54.74,54.78,16039.0,54.81,54.82,54.74,54.78,16039.0
2017-03-07 12:30:00,54.75,54.91,54.74,54.91,19054.0,54.75,54.91,54.74,54.91,19054.0
2017-03-07 13:00:00,54.9,55.1,54.88,55.05,12800.0,54.9,55.1,54.88,55.05,12800.0
2017-03-07 13:30:00,55.06,55.09,54.9,54.94,12893.0,55.06,55.09,54.9,54.94,12893.0
2017-03-07 14:00:00,54.93,54.96,54.89,54.9,12632.0,54.93,54.96,54.89,54.9,12632.0
2017-03-07 14:30:00,54.91,54.96,54.87,54.93,16125.0,54.91,54.96,54.87,54.93,16125.0
2017-03-07 15:00:00,54.92,54.96,54.86,54.86,15409.0,54.92,54.96,54.86,54.86,15409.0
2017-03-07 15:30:00,54.9,54.92,54.71,54.8,148329.0,54.9,54.92,54.71,54.8,148329.0
2017-03-08 09:30:00,54.78,55.1,54.44,54.85,33528.0,54.78,55.1,54.44,54.85,33528.0
2017-03-08 10:00:00,54.85,55.0,54.79,54.89,41958.0,54.85,55.0,54.79,54.89,41958.0
2017-03-08 10:30:00,54.91,55.12,54.84,55.12,38917.0,54.91,55.12,54.84,55.12,38917.0
2017-03-08 11:00:00,55.13,55.52,55.11,55.45,101685.0,55.13,55.52,55.11,55.45,101685.0
2017-03-08 11:30:00,55.45,55.45,55.18,55.42,140430.0,55.45,55.45,55.18,55.42,140430.0
2017-03-08 12:00:00,55.38,55.55,55.28,55.48,86904.0,55.38,55.55,55.28,55.48,86904.0
2017-03-08 12:30:00,55.47,55.76,55.47,55.75,97140.0,55.47,55.76,55.47,55.75,97140.0
2017-03-08 13:00:00,55.77,56.05,55.69,55.88,283657.0,55.77,56.05,55.69,55.88,283657.0
2017-03-08 13:30:00,55.93,56.14,55.85,56.13,69758.0,55.93,56.14,55.85,56.13,69758.0
2017-03-08 14:00:00,56.1,56.18,55.94,55.98,125423.0,56.1,56.18,55.94,55.98,125423.0
2017-03-08 14:30:00,56.0,56.08,55.96,56.01,90938.0,56.0,56.08,55.96,56.01,90938.0
2017-03-08 15:00:00,56.0,56.07,55.81,55.81,153560.0,56.0,56.07,55.81,55.81,153560.0
2017-03-08 15:30:00,55.81,55.84,55.55,55.57,309811.0,55.81,55.84,55.55,55.57,309811.0
2017-03-09 09:30:00,55.5,55.56,55.12,55.24,54418.0,55.5,55.56,55.12,55.24,54418.0
2017-03-09 10:00:00,55.27,55.41,55.23,55.3,51973.0,55.27,55.41,55.23,55.3,51973.0
2017-03-09 10:30:00,55.25,55.37,55.2,55.29,60019.0,55.25,55.37,55.2,55.29,60019.0
2017-03-09 11:00:00,55.3,55.3,55.17,55.18,45850.0,55.3,55.3,55.17,55.18,45850.0
2017-03-09 11:30:00,55.18,55.18,54.98,55.02,31531.0,55.18,55.18,54.98,55.02,31531.0
2017-03-09 12:00:00,55.03,55.1,55.0,55.0,25121.0,55.03,55.1,55.0,55.0,25121.0
2017-03-09 12:30:00,55.02,55.11,55.0,55.11,24559.0,55.02,55.11,55.0,55.11,24559.0
2017-03-09 13:00:00,55.11,55.12,54.95,54.97,22526.0,55.11,55.12,54.95,54.97,22526.0
2017-03-09 13:30:00,54.99,55.06,54.81,54.95,157287.0,54.99,55.06,54.81,54.95,157287.0
2017-03-09 14:00:00,54.93,54.93,54.68,54.72,46006.0,54.93,54.93,54.68,54.72,46006.0
2017-03-09 14:30:00,54.73,54.82,54.66,54.82,31792.0,54.73,54.82,54.66,54.82,31792.0
2017-03-09 15:00:00,54.82,54.97,54.82,54.91,58075.0,54.82,54.97,54.82,54.91,58075.0
2017-03-09 15:30:00,54.91,55.05,54.88,54.98,150217.0,54.91,55.05,54.88,54.98,150217.0
2017-03-10 09:30:00,55.37,55.43,55.13,55.29,23358.0,55.37,55.43,55.13,55.29,23358.0
2017-03-10 10:00:00,55.26,55.28,55.08,55.21,47344.0,55.26,55.28,55.08,55.21,47344.0
2017-03-10 10:30:00,55.19,55.23,55.06,55.19,14646.0,55.19,55.23,55.06,55.19,14646.0
2017-03-10 11:00:00,55.16,55.27,55.04,55.22,15143.0,55.16,55.27,55.04,55.22,15143.0
2017-03-10 11:30:00,55.22,55.23,55.06,55.06,15346.0,55.22,55.23,55.06,55.06,15346.0
2017-03-10 12:00:00,55.07,55.13,55.06,55.13,9429.0,55.07,55.13,55.06,55.13,9429.0
2017-03-10 12:30:00,55.13,55.13,54.98,55.02,12956.0,55.13,55.13,54.98,55.02,12956.0
2017-03-10 13:00:00,55.01,55.01,54.89,54.99,7965.0,55.01,55.01,54.89,54.99,7965.0
2017-03-10 13:30:00,54.98,55.17,54.9,55.17,12753.0,54.98,55.17,54.9,55.17,12753.0
2017-03-10 14:00:00,55.17,55.2,55.1,55.18,13879.0,55.17,55.2,55.1,55.18,13879.0
2017-03-10 14:30:00,55.16,55.18,55.14,55.16,14923.0,55.16,55.18,55.14,55.16,14923.0
2017-03-10 15:00:00,55.16,55.21,55.13,55.18,29193.0,55.16,55.21,55.13,55.18,29193.0
2017-03-10 15:30:00,55.18,55.31,55.1,55.21,188718.0,55.18,55.31,55.1,55.21,188718.0
2017-03-13 09:30:00,55.2,55.65,55.2,55.4,45749.0,55.2,55.65,55.2,55.4,45749.0
2017-03-13 10:00:00,55.37,55.57,55.35,55.49,21802.0,55.37,55.57,55.35,55.49,21802.0
2017-03-13 10:30:00,55.47,55.54,55.44,55.54,17133.0,55.47,55.54,55.44,55.54,17133.0
2017-03-13 11:00:00,55.47,55.48,55.32,55.35,49953.0,55.47,55.48,55.32,55.35,49953.0
2017-03-13 11:30:00,55.36,55.5,55.33,55.45,26964.0,55.36,55.5,55.33,55.45,26964.0
2017-03-13 12:00:00,55.45,55.47,55.35,55.36,16289.0,55.45,55.47,55.35,55.36,16289.0
2017-03-13 12:30:00,55.36,55.49,55.35,55.49,9800.0,55.36,55.49,55.35,55.49,9800.0
2017-03-13 13:00:00,55.47,55.48,55.3,55.3,44656.0,55.47,55.48,55.3,55.3,44656.0
2017-03-13 13:30:00,55.33,55.36,55.27,55.34,40335.0,55.33,55.36,55.27,55.34,40335.0
2017-03-13 14:00:00,55.33,55.44,55.29,55.44,126056.0,55.33,55.44,55.29,55.44,126056.0
2017-03-13 14:30:00,55.41,55.57,55.41,55.55,25925.0,55.41,55.57,55.41,55.55,25925.0
2017-03-13 15:00:00,55.55,55.57,55.49,55.55,27201.0,55.55,55.57,55.49,55.55,27201.0
2017-03-13 15:30:00,55.53,55.83,55.52,55.76,131855.0,55.53,55.83,55.52,55.76,131855.0
2017-03-14 09:30:00,55.53,55.75,55.29,55.34,39252.0,55.53,55.75,55.29,55.34,39252.0
2017-03-14 10:00:00,55.32,55.76,55.24,55.59,34459.0,55.32,55.76,55.24,55.59,34459.0
2017-03-14 10:30:00,55.54,55.66,55.48,55.59,74497.0,55.54,55.66,55.48,55.59,74497.0
2017-03-14 11:00:00,55.6,55.68,55.56,55.68,35064.0,55.6,55.68,55.56,55.68,35064.0
2017-03-14 11:30:00,55.67,55.75,55.67,55.74,20225.0,55.67,55.75,55.67,55.74,20225.0
2017-03-14 12:00:00,55.75,55.76,55.5,55.68,70051.0,55.75,55.76,55.5,55.68,70051.0
2017-03-14 12:30:00,55.68,55.74,55.53,55.53,30371.0,55.68,55.74,55.53,55.53,30371.0
2017-03-14 13:00:00,55.55,55.77,55.54,55.76,24810.0,55.55,55.77,55.54,55.76,24810.0
2017-03-14 13:30:00,55.74,55.81,55.67,55.7,24790.0,55.74,55.81,55.67,55.7,24790.0
2017-03-14 14:00:00,55.71,55.73,55.66,55.73,23400.0,55.71,55.73,55.66,55.73,23400.0
2017-03-14 14:30:00,55.73,55.81,55.65,55.69,35640.0,55.73,55.81,55.65,55.69,35640.0
2017-03-14 15:00:00,55.7,55.76,55.65,55.76,27485.0,55.7,55.76,55.65,55.76,27485.0
2017-03-14 15:30:00,55.76,55.82,55.66,55.66,99879.0,55.76,55.82,55.66,55.66,99879.0
2017-03-15 09:30:00,56.16,56.16,55.77,55.92,37395.0,56.16,56.16,55.77,55.92,37395.0
2017-03-15 10:00:00,55.93,56.04,55.85,55.9,23594.0,55.93,56.04,55.85,55.9,23594.0
2017-03-15 10:30:00,55.89,55.99,55.82,55.99,26640.0,55.89,55.99,55.82,55.99,26640.0
2017-03-15 11:00:00,56.0,56.37,56.0,56.23,194610.0,56.0,56.37,56.0,56.23,194610.0
2017-03-15 11:30:00,56.25,56.26,56.13,56.14,29865.0,56.25,56.26,56.13,56.14,29865.0
2017-03-15 12:00:00,56.14,56.31,56.14,56.19,23117.0,56.14,56.31,56.14,56.19,23117.0
2017-03-15 12:30:00,56.19,56.5,56.18,56.23,27927.0,56.19,56.5,56.18,56.23,27927.0
2017-03-15 13:00:00,56.25,56.32,56.18,56.2,18064.0,56.25,56.32,56.18,56.2,18064.0
2017-03-15 13:30:00,56.2,56.23,56.03,56.12,41030.0,56.2,56.23,56.03,56.12,41030.0
2017-03-15 14:00:00,56.16,56.41,56.14,56.33,29676.0,56.16,56.41,56.14,56.33,29676.0
2017-03-15 14:30:00,56.35,56.48,56.25,56.44,25316.0,56.35,56.48,56.25,56.44,25316.0
2017-03-15 15:00:00,56.47,56.5,56.39,56.42,57655.0,56.47,56.5,56.39,56.42,57655.0
2017-03-15 15:30:00,56.42,56.48,56.35,56.43,159280.0,56.42,56.48,56.35,56.43,159280.0
2017-03-16 09:30:00,56.72,56.73,56.21,56.48,35195.0,56.72,56.73,56.21,56.48,35195.0
2017-03-16 10:00:00,56.48,56.72,56.25,56.26,35882.0,56.48,56.72,56.25,56.26,35882.0
2017-03-16 10:30:00,56.26,56.46,56.23,56.29,18431.0,56.26,56.46,56.23,56.29,18431.0
2017-03-16 11:00:00,56.27,56.27,56.08,56.15,16166.0,56.27,56.27,56.08,56.15,16166.0
2017-03-16 11:30:00,56.13,56.16,56.1,56.11,10613.0,56.13,56.16,56.1,56.11,10613.0
2017-03-16 12:00:00,56.12,56.28,56.12,56.22,9127.0,56.12,56.28,56.12,56.22,9127.0
2017-03-16 12:30:00,56.22,56.35,56.22,56.25,8634.0,56.22,56.35,56.22,56.25,8634.0
2017-03-16 13:00:00,56.26,56.26,56.15,56.21,11114.0,56.26,56.26,56.15,56.21,11114.0
2017-03-16 13:30:00,56.2,56.29,56.2,56.24,7528.0,56.2,56.29,56.2,56.24,7528.0
2017-03-16 14:00:00,56.26,56.3,56.17,56.23,12021.0,56.26,56.3,56.17,56.23,12021.0
2017-03-16 14:30:00,56.23,56.29,56.15,56.19,13929.0,56.23,56.29,56.15,56.19,13929.0
2017-03-16 15:00:00,56.19,56.27,56.16,56.26,22319.0,56.19,56.27,56.16,56.26,22319.0
2017-03-16 15:30:00,56.26,56.41,56.21,56.27,116540.0,56.26,56.41,56.21,56.27,116540.0
2017-03-17 09:30:00,56.42,56.65,56.0,56.14,185634.0,56.42,56.65,56.0,56.14,185634.0
2017-03-17 10:00:00,56.1,56.13,55.87,56.04,17442.0,56.1,56.13,55.87,56.04,17442.0
2017-03-17 10:30:00,56.04,56.13,55.99,56.0,23646.0,56.04,56.13,55.99,56.0,23646.0
2017-03-17 11:00:00,56.01,56.15,55.95,56.12,18815.0,56.01,56.15,55.95,56.12,18815.0
2017-03-17 11:30:00,56.11,56.12,56.06,56.11,16299.0,56.11,56.12,56.06,56.11,16299.0
2017-03-17 12:00:00,56.12,56.34,56.12,56.3,12607.0,56.12,56.34,56.12,56.3,12607.0
2017-03-17 12:30:00,56.28,56.34,56.25,56.29,7306.0,56.28,56.34,56.25,56.29,7306.0
2017-03-17 13:00:00,56.3,56.34,56.22,56.22,14333.0,56.3,56.34,56.22,56.22,14333.0
2017-03-17 13:30:00,56.21,56.31,56.16,56.28,25949.0,56.21,56.31,56.16,56.28,25949.0
2017-03-17 14:00:00,56.29,56.44,56.26,56.44,30693.0,56.29,56.44,56.26,56.44,30693.0
2017-03-17 14:30:00,56.42,56.52,56.4,56.46,55911.0,56.42,56.52,56.4,56.46,55911.0
2017-03-17 15:00:00,56.46,56.49,56.41,56.47,42304.0,56.46,56.49,56.41,56.47,42304.0
2017-03-17 15:30:00,56.46,56.46,56.17,56.19,190959.0,56.46,56.46,56.17,56.19,190959.0
2017-03-20 09:30:00,56.43,56.43,55.87,56.0,44589.0,56.43,56.43,55.87,56.0,44589.0
2017-03-20 10:00:00,56.05,56.19,55.97,56.16,27051.0,56.05,56.19,55.97,56.16,27051.0
2017-03-20 10:30:00,56.15,56.19,56.02,56.15,45260.0,56.15,56.19,56.02,56.15,45260.0
2017-03-20 11:00:00,56.17,56.27,56.12,56.16,151185.0,56.17,56.27,56.12,56.16,151185.0
2017-03-20 11:30:00,56.17,56.3,56.08,56.25,211235.0,56.17,56.3,56.08,56.25,211235.0
2017-03-20 12:00:00,56.23,56.23,56.07,56.09,41739.0,56.23,56.23,56.07,56.09,41739.0
2017-03-20 12:30:00,56.07,56.07,55.94,55.96,24378.0,56.07,56.07,55.94,55.96,24378.0
2017-03-20 13:00:00,56.0,56.01,55.9,55.91,8793.0,56.0,56.01,55.9,55.91,8793.0
2017-03-20 13:30:00,55.9,55.95,55.7,55.83,23779.0,55.9,55.95,55.7,55.83,23779.0
2017-03-20 14:00:00,55.82,55.82,55.68,55.72,28795.0,55.82,55.82,55.68,55.72,28795.0
2017-03-20 14:30:00,55.72,55.73,55.6,55.73,26757.0,55.72,55.73,55.6,55.73,26757.0
2017-03-20 15:00:00,55.73,55.84,55.67,55.76,46866.0,55.73,55.84,55.67,55.76,46866.0
2017-03-20 15:30:00,55.77,55.78,55.61,55.64,169837.0,55.77,55.78,55.61,55.64,169837.0
2017-03-21 09:30:00,56.02,56.08,55.56,55.6,45534.0,56.02,56.08,55.56,55.6,45534.0
2017-03-21 10:00:00,55.59,55.59,54.97,55.04,47045.0,55.59,55.59,54.97,55.04,47045.0
2017-03-21 10:30:00,55.01,55.08,54.82,54.85,34478.0,55.01,55.08,54.82,54.85,34478.0
2017-03-21 11:00:00,54.85,54.89,54.3,54.36,79101.0,54.85,54.89,54.3,54.36,79101.0
2017-03-21 11:30:00,54.37,54.4,54.08,54.4,72472.0,54.37,54.4,54.08,54.4,72472.0
2017-03-21 12:00:00,54.41,54.47,54.11,54.24,62305.0,54.41,54.47,54.11,54.24,62305.0
2017-03-21 12:30:00,54.26,54.34,54.05,54.16,34385.0,54.26,54.34,54.05,54.16,34385.0
2017-03-21 13:00:00,54.16,54.31,54.12,54.31,57385.0,54.16,54.31,54.12,54.31,57385.0
2017-03-21 13:30:00,54.36,54.4,54.07,54.08,55042.0,54.36,54.4,54.07,54.08,55042.0
2017-03-21 14:00:00,54.07,54.28,54.06,54.09,91770.0,54.07,54.28,54.06,54.09,91770.0
2017-03-21 14:30:00,54.09,54.24,54.01,54.09,58133.0,54.09,54.24,54.01,54.09,58133.0
2017-03-21 15:00:00,54.11,54.11,53.9,53.93,99147.0,54.11,54.11,53.9,53.93,99147.0
2017-03-21 15:30:00,53.93,53.94,53.48,53.66,482838.0,53.93,53.94,53.48,53.66,482838.0
2017-03-22 09:30:00,53.65,54.0,53.28,53.39,101880.0,53.65,54.0,53.28,53.39,101880.0
2017-03-22 10:00:00,53.37,53.64,53.03,53.1,162292.0,53.37,53.64,53.03,53.1,162292.0
2017-03-22 10:30:00,53.1,53.11,52.69,53.01,414458.0,53.1,53.11,52.69,53.01,414458.0
2017-03-22 11:00:00,52.99,53.16,52.8,52.99,223990.0,52.99,53.16,52.8,52.99,223990.0
2017-03-22 11:30:00,53.01,53.48,52.85,53.39,264474.0,53.01,53.48,52.85,53.39,264474.0
2017-03-22 12:00:00,53.39,53.51,53.14,53.23,113516.0,53.39,53.51,53.14,53.23,113516.0
2017-03-22 12:30:00,53.22,53.28,53.09,53.14,68209.0,53.22,53.28,53.09,53.14,68209.0
2017-03-22 13:00:00,53.14,53.19,52.95,53.05,86981.0,53.14,53.19,52.95,53.05,86981.0
2017-03-22 13:30:00,53.04,53.13,52.94,53.0,88103.0,53.04,53.13,52.94,53.0,88103.0
2017-03-22 14:00:00,53.0,53.19,52.99,53.06,105306.0,53.0,53.19,52.99,53.06,105306.0
2017-03-22 14:30:00,53.06,53.3,53.05,53.29,117574.0,53.06,53.3,53.05,53.29,117574.0
2017-03-22 15:00:00,53.28,53.29,53.14,53.14,134318.0,53.28,53.29,53.14,53.14,134318.0
2017-03-22 15:30:00,53.15,53.73,53.08,53.61,582398.0,53.15,53.73,53.08,53.61,582398.0
2017-03-23 09:30:00,53.61,54.6,53.42,54.48,297661.0,53.61,54.6,53.42,54.48,297661.0
2017-03-23 10:00:00,54.48,54.61,54.25,54.33,153021.0,54.48,54.61,54.25,54.33,153021.0
2017-03-23 10:30:00,54.34,54.73,53.07,53.56,1106579.0,54.34,54.73,53.07,53.56,1106579.0
2017-03-23 11:00:00,53.54,53.89,53.06,53.09,728525.0,53.54,53.89,53.06,53.09,728525.0
2017-03-23 11:30:00,53.09,53.16,52.56,52.76,626639.0,53.09,53.16,52.56,52.76,626639.0
2017-03-23 12:00:00,52.76,53.0,52.72,52.89,242837.0,52.76,53.0,52.72,52.89,242837.0
2017-03-23 12:30:00,52.86,52.91,52.4,52.47,285555.0,52.86,52.91,52.4,52.47,285555.0
2017-03-23 13:00:00,52.48,52.65,52.19,52.3,428350.0,52.48,52.65,52.19,52.3,428350.0
2017-03-23 13:30:00,52.29,52.5,52.07,52.45,464723.0,52.29,52.5,52.07,52.45,464723.0
2017-03-23 14:00:00,52.45,52.5,52.16,52.16,349523.0,52.45,52.5,52.16,52.16,349523.0
2017-03-23 14:30:00,52.21,52.26,51.76,51.83,629856.0,52.21,52.26,51.76,51.83,629856.0
2017-03-23 15:00:00,51.84,52.04,50.95,51.0,852539.0,51.84,52.04,50.95,51.0,852539.0
2017-03-23 15:30:00,51.02,52.17,51.0,52.07,1407517.0,51.02,52.17,51.0,52.07,1407517.0
2017-03-24 09:30:00,52.46,53.0,51.85,52.73,473843.0,52.46,53.0,51.85,52.73,473843.0
2017-03-24 10:00:00,52.75,52.9,52.65,52.79,246377.0,52.75,52.9,52.65,52.79,246377.0
2017-03-24 10:30:00,52.78,53.06,52.68,52.88,256837.0,52.78,53.06,52.68,52.88,256837.0
2017-03-24 11:00:00,52.88,53.0,52.63,52.65,159880.0,52.88,53.0,52.63,52.65,159880.0
2017-03-24 11:30:00,52.63,52.9,52.62,52.9,119830.0,52.63,52.9,52.62,52.9,119830.0
2017-03-24 12:00:00,52.91,53.01,52.68,52.78,110067.0,52.91,53.01,52.68,52.78,110067.0
2017-03-24 12:30:00,52.8,52.83,52.6,52.62,79808.0,52.8,52.83,52.6,52.62,79808.0
2017-03-24 13:00:00,52.62,52.67,52.53,52.62,116870.0,52.62,52.67,52.53,52.62,116870.0
2017-03-24 13:30:00,52.6,52.65,52.35,52.37,232935.0,52.6,52.65,52.35,52.37,232935.0
2017-03-24 14:00:00,52.37,52.4,52.04,52.27,191028.0,52.37,52.4,52.04,52.27,191028.0
2017-03-24 14:30:00,52.26,52.41,51.94,51.96,87696.0,52.26,52.41,51.94,51.96,87696.0
2017-03-24 15:00:00,51.97,52.08,51.95,51.99,162544.0,51.97,52.08,51.95,51.99,162544.0
2017-03-24 15:30:00,51.98,52.23,51.84,51.93,420106.0,51.98,52.23,51.84,51.93,420106.0
2017-03-27 09:30:00,51.21,51.75,50.68,51.02,223131.0,51.21,51.75,50.68,51.02,223131.0
2017-03-27 10:00:00,51.03,51.16,50.98,51.1,124053.0,51.03,51.16,50.98,51.1,124053.0
2017-03-27 10:30:00,51.12,51.43,51.02,51.19,163850.0,51.12,51.43,51.02,51.19,163850.0
2017-03-27 11:00:00,51.2,51.37,51.08,51.34,88386.0,51.2,51.37,51.08,51.34,88386.0
2017-03-27 11:30:00,51.34,51.58,51.27,51.49,161729.0,51.34,51.58,51.27,51.49,161729.0
2017-03-27 12:00:00,51.52,51.96,51.46,51.91,54879.0,51.52,51.96,51.46,51.91,54879.0
2017-03-27 12:30:00,51.95,52.17,51.87,52.13,42467.0,51.95,52.17,51.87,52.13,42467.0
2017-03-27 13:00:00,52.15,52.62,52.13,52.48,80468.0,52.15,52.62,52.13,52.48,80468.0
2017-03-27 13:30:00,52.46,52.54,52.41,52.48,56713.0,52.46,52.54,52.41,52.48,56713.0
2017-03-27 14:00:00,52.46,52.64,52.46,52.62,89251.0,52.46,52.64,52.46,52.62,89251.0
2017-03-27 14:30:00,52.63,52.7,52.52,52.68,73428.0,52.63,52.7,52.52,52.68,73428.0
2017-03-27 15:00:00,52.68,52.68,52.48,52.48,96443.0,52.68,52.68,52.48,52.48,96443.0
2017-03-27 15:30:00,52.48,52.7,52.46,52.61,314501.0,52.48,52.7,52.46,52.61,314501.0
2017-03-28 09:30:00,52.67,53.38,52.22,52.9,184846.0,52.67,53.38,52.22,52.9,184846.0
2017-03-28 10:00:00,52.86,53.1,52.8,53.0,164383.0,52.86,53.1,52.8,53.0,164383.0
2017-03-28 10:30:00,52.96,53.02,52.9,53.02,109305.0,52.96,53.02,52.9,53.02,109305.0
2017-03-28 11:00:00,53.03,53.25,52.9,52.93,101919.0,53.03,53.25,52.9,52.93,101919.0
2017-03-28 11:30:00,52.91,53.1,52.91,52.99,50096.0,52.91,53.1,52.91,52.99,50096.0
2017-03-28 12:00:00,52.99,53.06,52.86,52.88,38562.0,52.99,53.06,52.86,52.88,38562.0
2017-03-28 12:30:00,52.89,52.92,52.72,52.82,50692.0,52.89,52.92,52.72,52.82,50692.0
2017-03-28 13:00:00,52.8,52.95,52.8,52.86,39997.0,52.8,52.95,52.8,52.86,39997.0
2017-03-28 13:30:00,52.87,52.94,52.78,52.84,44867.0,52.87,52.94,52.78,52.84,44867.0
2017-03-28 14:00:00,52.84,52.85,52.64,52.66,72300.0,52.84,52.85,52.64,52.66,72300.0
2017-03-28 14:30:00,52.65,52.73,52.59,52.62,52997.0,52.65,52.73,52.59,52.62,52997.0
2017-03-28 15:00:00,52.62,52.7,52.59,52.7,73523.0,52.62,52.7,52.59,52.7,73523.0
2017-03-28 15:30:00,52.7,52.81,52.61,52.72,229475.0,52.7,52.81,52.61,52.72,229475.0
2017-03-29 09:30:00,52.85,52.89,52.62,52.82,36729.0,52.85,52.89,52.62,52.82,36729.0
2017-03-29 10:00:00,52.8,52.93,52.58,52.91,60169.0,52.8,52.93,52.58,52.91,60169.0
2017-03-29 10:30:00,52.95,53.19,52.93,53.16,52854.0,52.95,53.19,52.93,53.16,52854.0
2017-03-29 11:00:00,53.18,53.2,53.05,53.12,42567.0,53.18,53.2,53.05,53.12,42567.0
2017-03-29 11:30:00,53.13,53.15,52.99,53.09,31527.0,53.13,53.15,52.99,53.09,31527.0
2017-03-29 12:00:00,53.08,53.12,53.0,53.03,30173.0,53.08,53.12,53.0,53.03,30173.0
2017-03-29 12:30:00,53.04,53.08,52.98,53.02,32256.0,53.04,53.08,52.98,53.02,32256.0
2017-03-29 13:00:00,53.03,53.09,53.01,53.08,20778.0,53.03,53.09,53.01,53.08,20778.0
2017-03-29 13:30:00,53.09,53.18,53.07,53.17,21129.0,53.09,53.18,53.07,53.17,21129.0
2017-03-29 14:00:00,53.13,53.15,53.05,53.07,27452.0,53.13,53.15,53.05,53.07,27452.0
2017-03-29 14:30:00,53.06,53.11,52.99,53.05,37430.0,53.06,53.11,52.99,53.05,37430.0
2017-03-29 15:00:00,53.05,53.08,52.98,53.07,36163.0,53.05,53.08,52.98,53.07,36163.0
2017-03-29 15:30:00,53.06,53.11,53.0,53.07,111910.0,53.06,53.11,53.0,53.07,111910.0
2017-03-30 09:30:00,53.06,53.23,52.86,52.95,29114.0,53.06,53.23,52.86,52.95,29114.0
2017-03-30 10:00:00,52.9,53.05,52.52,52.62,53638.0,52.9,53.05,52.52,52.62,53638.0
2017-03-30 10:30:00,52.62,52.87,52.56,52.79,40410.0,52.62,52.87,52.56,52.79,40410.0
2017-03-30 11:00:00,52.8,52.8,52.58,52.69,41608.0,52.8,52.8,52.58,52.69,41608.0
2017-03-30 11:30:00,52.67,52.67,52.41,52.51,38285.0,52.67,52.67,52.41,52.51,38285.0
2017-03-30 12:00:00,52.5,52.7,52.46,52.7,48446.0,52.5,52.7,52.46,52.7,48446.0
2017-03-30 12:30:00,52.7,52.7,52.47,52.47,30614.0,52.7,52.7,52.47,52.47,30614.0
2017-03-30 13:00:00,52.49,52.66,52.48,52.55,26423.0,52.49,52.66,52.48,52.55,26423.0
2017-03-30 13:30:00,52.57,52.64,52.45,52.49,43467.0,52.57,52.64,52.45,52.49,43467.0
2017-03-30 14:00:00,52.47,52.61,52.45,52.6,62218.0,52.47,52.61,52.45,52.6,62218.0
2017-03-30 14:30:00,52.58,52.62,52.4,52.41,59091.0,52.58,52.62,52.4,52.41,59091.0
2017-03-30 15:00:00,52.42,52.49,52.4,52.48,61210.0,52.42,52.49,52.4,52.48,61210.0
2017-03-30 15:30:00,52.47,52.5,52.4,52.46,219890.0,52.47,52.5,52.4,52.46,219890.0
2017-03-31 09:30:00,52.35,52.35,51.68,51.71,76079.0,52.35,52.35,51.68,51.71,76079.0
2017-03-31 10:00:00,51.72,52.19,51.72,52.0,107379.0,51.72,52.19,51.72,52.0,107379.0
2017-03-31 10:30:00,52.02,52.22,51.93,52.13,43959.0,52.02,52.22,51.93,52.13,43959.0
2017-03-31 11:00:00,52.13,52.42,52.08,52.31,73332.0,52.13,52.42,52.08,52.31,73332.0
2017-03-31 11:30:00,52.32,52.37,52.27,52.33,38305.0,52.32,52.37,52.27,52.33,38305.0
2017-03-31 12:00:00,52.33,52.5,52.33,52.48,37204.0,52.33,52.5,52.33,52.48,37204.0
2017-03-31 12:30:00,52.48,52.49,52.3,52.41,69058.0,52.48,52.49,52.3,52.41,69058.0
2017-03-31 13:00:00,52.41,52.63,52.41,52.59,42187.0,52.41,52.63,52.41,52.59,42187.0
2017-03-31 13:30:00,52.59,52.65,52.56,52.58,40358.0,52.59,52.65,52.56,52.58,40358.0
2017-03-31 14:00:00,52.57,52.57,52.34,52.47,45396.0,52.57,52.57,52.34,52.47,45396.0
2017-03-31 14:30:00,52.47,52.52,52.4,52.5,34097.0,52.47,52.52,52.4,52.5,34097.0
2017-03-31 15:00:00,52.51,52.62,52.5,52.6,51343.0,52.51,52.62,52.5,52.6,51343.0
2017-03-31 15:30:00,52.6,52.7,52.53,52.55,195638.0,52.6,52.7,52.53,52.55,195638.0
2017-04-03 09:30:00,52.79,52.91,52.56,52.68,52166.0,52.79,52.91,52.56,52.68,52166.0
2017-04-03 10:00:00,52.65,52.73,52.56,52.61,37625.0,52.65,52.73,52.56,52.61,37625.0
2017-04-03 10:30:00,52.59,52.61,51.98,51.98,51970.0,52.59,52.61,51.98,51.98,51970.0
2017-04-03 11:00:00,51.98,52.05,51.7,52.05,84246.0,51.98,52.05,51.7,52.05,84246.0
2017-04-03 11:30:00,52.06,52.07,51.75,51.99,216123.0,52.06,52.07,51.75,51.99,216123.0
2017-04-03 12:00:00,51.98,52.02,51.85,52.01,62254.0,51.98,52.02,51.85,52.01,62254.0
2017-04-03 12:30:00,52.01,52.19,52.0,52.18,35872.0,52.01,52.19,52.0,52.18,35872.0
2017-04-03 13:00:00,52.17,52.3,52.17,52.29,29701.0,52.17,52.3,52.17,52.29,29701.0
2017-04-03 13:30:00,52.29,52.3,52.12,52.17,31141.0,52.29,52.3,52.12,52.17,31141.0
2017-04-03 14:00:00,52.18,52.19,52.02,52.17,43067.0,52.18,52.19,52.02,52.17,43067.0
2017-04-03 14:30:00,52.17,52.27,52.09,52.13,35267.0,52.17,52.27,52.09,52.13,35267.0
2017-04-03 15:00:00,52.13,52.3,52.04,52.3,52233.0,52.13,52.3,52.04,52.3,52233.0
2017-04-03 15:30:00,52.29,52.33,52.17,52.25,236675.0,52.29,52.33,52.17,52.25,236675.0
2017-04-04 09:30:00,52.13,52.49,52.13,52.26,83002.0,52.13,52.49,52.13,52.26,83002.0
2017-04-04 10:00:00,52.29,52.38,52.05,52.1,40931.0,52.29,52.38,52.05,52.1,40931.0
2017-04-04 10:30:00,52.13,52.17,52.02,52.08,24453.0,52.13,52.17,52.02,52.08,24453.0
2017-04-04 11:00:00,52.08,52.29,52.08,52.16,24065.0,52.08,52.29,52.08,52.16,24065.0
2017-04-04 11:30:00,52.15,52.17,52.05,52.09,13592.0,52.15,52.17,52.05,52.09,13592.0
2017-04-04 12:00:00,52.06,52.06,51.89,51.89,66636.0,52.06,52.06,51.89,51.89,66636.0
2017-04-04 12:30:00,51.9,52.01,51.88,51.92,27595.0,51.9,52.01,51.88,51.92,27595.0
2017-04-04 13:00:00,51.92,51.92,51.77,51.81,55200.0,51.92,51.92,51.77,51.81,55200.0
2017-04-04 13:30:00,51.81,51.93,51.8,51.85,33920.0,51.81,51.93,51.8,51.85,33920.0
2017-04-04 14:00:00,51.85,51.92,51.84,51.88,39757.0,51.85,51.92,51.84,51.88,39757.0
2017-04-04 14:30:00,51.88,51.9,51.83,51.83,53187.0,51.88,51.9,51.83,51.83,53187.0
2017-04-04 15:00:00,51.85,51.87,51.68,51.7,50485.0,51.85,51.87,51.68,51.7,50485.0
2017-04-04 15:30:00,51.68,51.86,51.68,51.86,214112.0,51.68,51.86,51.68,51.86,214112.0
2017-04-05 09:30:00,52.11,52.34,51.99,52.05,80234.0,52.11,52.34,51.99,52.05,80234.0
2017-04-05 10:00:00,52.04,52.22,52.01,52.11,55868.0,52.04,52.22,52.01,52.11,55868.0
2017-04-05 10:30:00,52.11,52.11,51.94,52.03,74151.0,52.11,52.11,51.94,52.03,74151.0
2017-04-05 11:00:00,52.03,52.06,51.72,51.72,54912.0,52.03,52.06,51.72,51.72,54912.0
2017-04-05 11:30:00,51.71,51.94,51.66,51.85,31345.0,51.71,51.94,51.66,51.85,31345.0
2017-04-05 12:00:00,51.87,52.07,51.87,52.07,39068.0,51.87,52.07,51.87,52.07,39068.0
2017-04-05 12:30:00,52.06,52.24,52.05,52.19,39273.0,52.06,52.24,52.05,52.19,39273.0
2017-04-05 13:00:00,52.17,52.26,52.13,52.16,32820.0,52.17,52.26,52.13,52.16,32820.0
2017-04-05 13:30:00,52.17,52.21,52.11,52.16,33032.0,52.17,52.21,52.11,52.16,33032.0
2017-04-05 14:00:00,52.16,52.23,52.05,52.14,178759.0,52.16,52.23,52.05,52.14,178759.0
2017-04-05 14:30:00,52.14,52.18,51.88,51.89,78561.0,52.14,52.18,51.88,51.89,78561.0
2017-04-05 15:00:00,51.87,51.93,51.38,51.41,116462.0,51.87,51.93,51.38,51.41,116462.0
2017-04-05 15:30:00,51.43,51.51,51.21,51.24,328739.0,51.43,51.51,51.21,51.24,328739.0
2017-04-06 09:30:00,51.26,51.4,51.0,51.32,64633.0,51.26,51.4,51.0,51.32,64633.0
2017-04-06 10:00:00,51.32,51.34,51.13,51.3,80526.0,51.32,51.34,51.13,51.3,80526.0
2017-04-06 10:30:00,51.31,51.45,51.2,51.39,40157.0,51.31,51.45,51.2,51.39,40157.0
2017-04-06 11:00:00,51.4,51.85,51.35,51.83,33270.0,51.4,51.85,51.35,51.83,33270.0
2017-04-06 11:30:00,51.85,51.95,51.72,51.94,65891.0,51.85,51.95,51.72,51.94,65891.0
2017-04-06 12:00:00,51.94,51.99,51.85,51.92,25700.0,51.94,51.99,51.85,51.92,25700.0
2017-04-06 12:30:00,51.92,51.95,51.77,51.85,30772.0,51.92,51.95,51.77,51.85,30772.0
2017-04-06 13:00:00,51.84,52.1,51.83,52.09,100698.0,51.84,52.1,51.83,52.09,100698.0
2017-04-06 13:30:00,52.08,52.08,51.96,51.96,22607.0,52.08,52.08,51.96,51.96,22607.0
2017-04-06 14:00:00,51.95,51.97,51.85,51.9,33617.0,51.95,51.97,51.85,51.9,33617.0
2017-04-06 14:30:00,51.89,51.96,51.83,51.92,67653.0,51.89,51.96,51.83,51.92,67653.0
2017-04-06 15:00:00,51.92,52.02,51.89,51.99,79748.0,51.92,52.02,51.89,51.99,79748.0
2017-04-06 15:30:00,51.98,52.04,51.94,51.99,109629.0,51.98,52.04,51.94,51.99,109629.0
2017-04-07 09:30:00,51.99,52.28,51.76,51.83,59951.0,51.99,52.28,51.76,51.83,59951.0
2017-04-07 10:00:00,51.8,52.23,51.69,52.11,80189.0,51.8,52.23,51.69,52.11,80189.0
2017-04-07 10:30:00,52.04,52.18,51.98,52.0,24832.0,52.04,52.18,51.98,52.0,24832.0
2017-04-07 11:00:00,52.02,52.04,51.85,51.98,32787.0,52.02,52.04,51.85,51.98,32787.0
2017-04-07 11:30:00,52.0,52.02,51.94,52.01,12130.0,52.0,52.02,51.94,52.01,12130.0
2017-04-07 12:00:00,52.01,52.07,51.99,51.99,17895.0,52.01,52.07,51.99,51.99,17895.0
2017-04-07 12:30:00,51.98,52.0,51.88,51.99,9677.0,51.98,52.0,51.88,51.99,9677.0
2017-04-07 13:00:00,51.97,51.98,51.88,51.98,10666.0,51.97,51.98,51.88,51.98,10666.0
2017-04-07 13:30:00,51.98,51.98,51.88,51.92,15482.0,51.98,51.98,51.88,51.92,15482.0
2017-04-07 14:00:00,51.93,52.03,51.91,51.92,20595.0,51.93,52.03,51.91,51.92,20595.0
2017-04-07 14:30:00,51.93,51.95,51.87,51.91,16451.0,51.93,51.95,51.87,51.91,16451.0
2017-04-07 15:00:00,51.9,51.97,51.89,51.93,18143.0,51.9,51.97,51.89,51.93,18143.0
2017-04-07 15:30:00,51.91,51.95,51.85,51.89,87778.0,51.91,51.95,51.85,51.89,87778.0
2017-04-10 09:30:00,51.84,52.13,51.62,52.0,17933.0,51.84,52.13,51.62,52.0,17933.0
2017-04-10 10:00:00,52.0,52.25,51.96,52.25,75735.0,52.0,52.25,51.96,52.25,75735.0
2017-04-10 10:30:00,52.27,52.37,52.18,52.24,65652.0,52.27,52.37,52.18,52.24,65652.0
2017-04-10 11:00:00,52.23,52.54,52.23,52.46,88587.0,52.23,52.54,52.23,52.46,88587.0
2017-04-10 11:30:00,52.45,52.45,52.19,52.21,56383.0,52.45,52.45,52.19,52.21,56383.0
2017-04-10 12:00:00,52.22,52.26,51.93,52.05,33966.0,52.22,52.26,51.93,52.05,33966.0
2017-04-10 12:30:00,52.04,52.22,52.01,52.17,19251.0,52.04,52.22,52.01,52.17,19251.0
2017-04-10 13:00:00,52.15,52.21,52.13,52.2,22644.0,52.15,52.21,52.13,52.2,22644.0
2017-04-10 13:30:00,52.2,52.34,52.2,52.3,21912.0,52.2,52.34,52.2,52.3,21912.0
2017-04-10 14:00:00,52.3,52.34,52.21,52.25,35292.0,52.3,52.34,52.21,52.25,35292.0
2017-04-10 14:30:00,52.25,52.42,52.24,52.41,46613.0,52.25,52.42,52.24,52.41,46613.0
2017-04-10 15:00:00,52.4,52.46,52.3,52.36,69787.0,52.4,52.46,52.3,52.36,69787.0
2017-04-10 15:30:00,52.35,52.36,52.11,52.2,101456.0,52.35,52.36,52.11,52.2,101456.0
2017-04-11 09:30:00,52.19,52.3,51.95,52.21,28527.0,52.19,52.3,51.95,52.21,28527.0
2017-04-11 10:00:00,52.24,52.3,51.96,52.07,43660.0,52.24,52.3,51.96,52.07,43660.0
2017-04-11 10:30:00,52.06,52.06,51.5,51.61,70357.0,52.06,52.06,51.5,51.61,70357.0
2017-04-11 11:00:00,51.62,51.78,51.46,51.5,45970.0,51.62,51.78,51.46,51.5,45970.0
2017-04-11 11:30:00,51.55,51.89,51.55,51.83,21418.0,51.55,51.89,51.55,51.83,21418.0
2017-04-11 12:00:00,51.82,52.0,51.67,52.0,35901.0,51.82,52.0,51.67,52.0,35901.0
2017-04-11 12:30:00,52.0,52.37,52.0,52.28,89324.0,52.0,52.37,52.0,52.28,89324.0
2017-04-11 13:00:00,52.29,52.5,52.29,52.35,39136.0,52.29,52.5,52.29,52.35,39136.0
2017-04-11 13:30:00,52.34,52.39,52.16,52.2,28357.0,52.34,52.39,52.16,52.2,28357.0
2017-04-11 14:00:00,52.21,52.23,52.07,52.1,58320.0,52.21,52.23,52.07,52.1,58320.0
2017-04-11 14:30:00,52.09,52.25,52.09,52.19,43441.0,52.09,52.25,52.09,52.19,43441.0
2017-04-11 15:00:00,52.17,52.31,52.16,52.3,49980.0,52.17,52.31,52.16,52.3,49980.0
2017-04-11 15:30:00,52.29,52.57,52.29,52.57,189357.0,52.29,52.57,52.29,52.57,189357.0
2017-04-12 09:30:00,52.37,52.9,52.24,52.88,68279.0,52.37,52.9,52.24,52.88,68279.0
2017-04-12 10:00:00,52.9,53.02,52.71,52.78,48120.0,52.9,53.02,52.71,52.78,48120.0
2017-04-12 10:30:00,52.78,52.78,52.28,52.38,121163.0,52.78,52.78,52.28,52.38,121163.0
2017-04-12 11:00:00,52.38,52.49,52.32,52.4,56026.0,52.38,52.49,52.32,52.4,56026.0
2017-04-12 11:30:00,52.39,52.5,52.37,52.5,75438.0,52.39,52.5,52.37,52.5,75438.0
2017-04-12 12:00:00,52.51,52.64,52.41,52.48,57853.0,52.51,52.64,52.41,52.48,57853.0
2017-04-12 12:30:00,52.48,52.57,52.44,52.49,20500.0,52.48,52.57,52.44,52.49,20500.0
2017-04-12 13:00:00,52.49,52.58,52.41,52.43,48078.0,52.49,52.58,52.41,52.43,48078.0
2017-04-12 13:30:00,52.44,52.52,52.4,52.46,45606.0,52.44,52.52,52.4,52.46,45606.0
2017-04-12 14:00:00,52.47,52.48,52.37,52.39,37513.0,52.47,52.48,52.37,52.39,37513.0
2017-04-12 14:30:00,52.38,52.41,52.21,52.27,33015.0,52.38,52.41,52.21,52.27,33015.0
2017-04-12 15:00:00,52.27,52.28,52.06,52.25,162681.0,52.27,52.28,52.06,52.25,162681.0
2017-04-12 15:30:00,52.25,52.3,52.07,52.07,195102.0,52.25,52.3,52.07,52.07,195102.0
2017-04-13 09:30:00,51.39,52.34,51.39,52.24,105108.0,51.39,52.34,51.39,52.24,105108.0
2017-04-13 10:00:00,52.15,52.4,52.15,52.23,101167.0,52.15,52.4,52.15,52.23,101167.0
2017-04-13 10:30:00,52.24,52.7,52.18,52.49,80997.0,52.24,52.7,52.18,52.49,80997.0
2017-04-13 11:00:00,52.4,52.47,52.15,52.31,72474.0,52.4,52.47,52.15,52.31,72474.0
2017-04-13 11:30:00,52.28,52.33,52.19,52.33,36555.0,52.28,52.33,52.19,52.33,36555.0
2017-04-13 12:00:00,52.32,52.38,52.18,52.21,37470.0,52.32,52.38,52.18,52.21,37470.0
2017-04-13 12:30:00,52.23,52.27,52.08,52.12,57693.0,52.23,52.27,52.08,52.12,57693.0
2017-04-13 13:00:00,52.12,52.12,51.87,51.96,56825.0,52.12,52.12,51.87,51.96,56825.0
2017-04-13 13:30:00,51.96,52.03,51.83,51.86,58922.0,51.96,52.03,51.83,51.86,58922.0
2017-04-13 14:00:00,51.88,52.01,51.86,51.97,56269.0,51.88,52.01,51.86,51.97,56269.0
2017-04-13 14:30:00,51.97,52.02,51.89,51.93,35867.0,51.97,52.02,51.89,51.93,35867.0
2017-04-13 15:00:00,51.93,51.94,51.68,51.74,69531.0,51.93,51.94,51.68,51.74,69531.0
2017-04-13 15:30:00,51.75,51.78,51.54,51.57,195265.0,51.75,51.78,51.54,51.57,195265.0
2017-04-17 09:30:00,51.85,51.99,51.4,51.93,163614.0,51.85,51.99,51.4,51.93,163614.0
2017-04-17 10:00:00,51.89,52.24,51.8,52.03,240660.0,51.89,52.24,51.8,52.03,240660.0
2017-04-17 10:30:00,52.06,52.29,51.98,52.27,134560.0,52.06,52.29,51.98,52.27,134560.0
2017-04-17 11:00:00,52.29,52.37,52.23,52.35,38444.0,52.29,52.37,52.23,52.35,38444.0
2017-04-17 11:30:00,52.33,52.46,52.2,52.2,99411.0,52.33,52.46,52.2,52.2,99411.0
2017-04-17 12:00:00,52.21,52.32,52.07,52.21,164518.0,52.21,52.32,52.07,52.21,164518.0
2017-04-17 12:30:00,52.2,52.29,52.18,52.23,39998.0,52.2,52.29,52.18,52.23,39998.0
2017-04-17 13:00:00,52.22,52.25,52.1,52.22,19230.0,52.22,52.25,52.1,52.22,19230.0
2017-04-17 13:30:00,52.2,52.26,52.08,52.09,49300.0,52.2,52.26,52.08,52.09,49300.0
2017-04-17 14:00:00,52.08,52.28,52.08,52.2,41390.0,52.08,52.28,52.08,52.2,41390.0
2017-04-17 14:30:00,52.18,52.27,52.14,52.22,42234.0,52.18,52.27,52.14,52.22,42234.0
2017-04-17 15:00:00,52.22,52.36,52.14,52.32,121457.0,52.22,52.36,52.14,52.32,121457.0
2017-04-17 15:30:00,52.33,52.47,52.25,52.47,291844.0,52.33,52.47,52.25,52.47,291844.0
2017-04-18 09:30:00,52.46,53.28,52.45,53.1,157155.0,52.46,53.28,52.45,53.1,157155.0
2017-04-18 10:00:00,53.15,53.15,52.78,52.84,47319.0,53.15,53.15,52.78,52.84,47319.0
2017-04-18 10:30:00,52.81,53.01,52.76,52.96,102286.0,52.81,53.01,52.76,52.96,102286.0
2017-04-18 11:00:00,52.96,53.25,52.9,53.23,71285.0,52.96,53.25,52.9,53.23,71285.0
2017-04-18 11:30:00,53.24,53.32,53.03,53.16,81689.0,53.24,53.32,53.03,53.16,81689.0
2017-04-18 12:00:00,53.13,53.19,53.02,53.07,94352.0,53.13,53.19,53.02,53.07,94352.0
2017-04-18 12:30:00,53.05,53.23,53.04,53.15,71470.0,53.05,53.23,53.04,53.15,71470.0
2017-04-18 13:00:00,53.15,53.29,53.1,53.28,71716.0,53.15,53.29,53.1,53.28,71716.0
2017-04-18 13:30:00,53.29,53.46,53.29,53.3,77064.0,53.29,53.46,53.29,53.3,77064.0
2017-04-18 14:00:00,53.3,53.41,53.13,53.17,106931.0,53.3,53.41,53.13,53.17,106931.0
2017-04-18 14:30:00,53.18,53.25,53.11,53.15,132783.0,53.18,53.25,53.11,53.15,132783.0
2017-04-18 15:00:00,53.16,53.27,53.11,53.18,132970.0,53.16,53.27,53.11,53.18,132970.0
2017-04-18 15:30:00,53.18,53.35,53.16,53.24,268476.0,53.18,53.35,53.16,53.24,268476.0
2017-04-19 09:30:00,53.22,53.57,53.22,53.5,156892.0,53.22,53.57,53.22,53.5,156892.0
2017-04-19 10:00:00,53.51,53.86,53.45,53.81,120708.0,53.51,53.86,53.45,53.81,120708.0
2017-04-19 10:30:00,53.79,53.84,53.72,53.76,115155.0,53.79,53.84,53.72,53.76,115155.0
2017-04-19 11:00:00,53.78,53.99,53.66,53.92,198101.0,53.78,53.99,53.66,53.92,198101.0
2017-04-19 11:30:00,53.91,53.92,53.7,53.73,297315.0,53.91,53.92,53.7,53.73,297315.0
2017-04-19 12:00:00,53.74,53.86,53.7,53.8,173844.0,53.74,53.86,53.7,53.8,173844.0
2017-04-19 12:30:00,53.8,53.92,53.75,53.79,77849.0,53.8,53.92,53.75,53.79,77849.0
2017-04-19 13:00:00,53.79,53.8,53.61,53.62,67981.0,53.79,53.8,53.61,53.62,67981.0
2017-04-19 13:30:00,53.63,53.71,53.53,53.56,57757.0,53.63,53.71,53.53,53.56,57757.0
2017-04-19 14:00:00,53.55,53.6,53.48,53.57,70805.0,53.55,53.6,53.48,53.57,70805.0
2017-04-19 14:30:00,53.57,53.71,53.5,53.53,71173.0,53.57,53.71,53.5,53.53,71173.0
2017-04-19 15:00:00,53.53,53.81,53.48,53.66,164456.0,53.53,53.81,53.48,53.66,164456.0
2017-04-19 15:30:00,53.67,53.74,53.46,53.68,400573.0,53.67,53.74,53.46,53.68,400573.0
2017-04-20 09:30:00,54.1,54.2,52.65,52.86,778190.0,54.1,54.2,52.65,52.86,778190.0
2017-04-20 10:00:00,52.86,52.91,51.88,52.07,254917.0,52.86,52.91,51.88,52.07,254917.0
2017-04-20 10:30:00,52.1,52.75,52.08,52.73,178445.0,52.1,52.75,52.08,52.73,178445.0
2017-04-20 11:00:00,52.7,53.82,52.68,53.76,234534.0,52.7,53.82,52.68,53.76,234534.0
2017-04-20 11:30:00,53.78,53.82,53.06,53.13,161757.0,53.78,53.82,53.06,53.13,161757.0
2017-04-20 12:00:00,53.14,53.19,52.75,53.06,214258.0,53.14,53.19,52.75,53.06,214258.0
2017-04-20 12:30:00,53.05,53.39,53.03,53.2,87640.0,53.05,53.39,53.03,53.2,87640.0
2017-04-20 13:00:00,53.21,53.29,52.9,52.91,149877.0,53.21,53.29,52.9,52.91,149877.0
2017-04-20 13:30:00,52.93,53.2,52.93,53.1,117705.0,52.93,53.2,52.93,53.1,117705.0
2017-04-20 14:00:00,53.1,53.21,52.99,53.0,99999.0,53.1,53.21,52.99,53.0,99999.0
2017-04-20 14:30:00,53.0,53.1,52.82,52.94,207044.0,53.0,53.1,52.82,52.94,207044.0
2017-04-20 15:00:00,52.94,53.0,52.81,52.91,142507.0,52.94,53.0,52.81,52.91,142507.0
2017-04-20 15:30:00,52.91,53.04,52.79,52.98,405728.0,52.91,53.04,52.79,52.98,405728.0
2017-04-21 09:30:00,52.86,52.94,52.29,52.73,159656.0,52.86,52.94,52.29,52.73,159656.0
2017-04-21 10:00:00,52.74,52.84,52.62,52.8,87456.0,52.74,52.84,52.62,52.8,87456.0
2017-04-21 10:30:00,52.8,52.8,52.66,52.67,171927.0,52.8,52.8,52.66,52.67,171927.0
2017-04-21 11:00:00,52.66,52.73,52.55,52.65,156431.0,52.66,52.73,52.55,52.65,156431.0
2017-04-21 11:30:00,52.65,52.66,52.32,52.39,106236.0,52.65,52.66,52.32,52.39,106236.0
2017-04-21 12:00:00,52.35,52.37,52.19,52.19,90707.0,52.35,52.37,52.19,52.19,90707.0
2017-04-21 12:30:00,52.18,52.33,52.11,52.28,41629.0,52.18,52.33,52.11,52.28,41629.0
2017-04-21 13:00:00,52.28,52.32,51.94,51.94,128806.0,52.28,52.32,51.94,51.94,128806.0
2017-04-21 13:30:00,51.94,51.96,51.79,51.89,84968.0,51.94,51.96,51.79,51.89,84968.0
2017-04-21 14:00:00,51.9,51.9,51.74,51.78,72628.0,51.9,51.9,51.74,51.78,72628.0
2017-04-21 14:30:00,51.78,52.04,51.73,52.04,149488.0,51.78,52.04,51.73,52.04,149488.0
2017-04-21 15:00:00,52.04,52.04,51.91,52.0,84884.0,52.04,52.04,51.91,52.0,84884.0
2017-04-21 15:30:00,52.0,52.01,51.9,51.91,233941.0,52.0,52.01,51.9,51.91,233941.0
2017-04-24 09:30:00,52.08,52.84,52.01,52.82,141868.0,52.08,52.84,52.01,52.82,141868.0
2017-04-24 10:00:00,52.83,52.83,52.49,52.6,52429.0,52.83,52.83,52.49,52.6,52429.0
2017-04-24 10:30:00,52.61,52.66,52.42,52.45,48371.0,52.61,52.66,52.42,52.45,48371.0
2017-04-24 11:00:00,52.46,52.54,52.3,52.36,36861.0,52.46,52.54,52.3,52.36,36861.0
2017-04-24 11:30:00,52.36,52.41,52.3,52.35,50243.0,52.36,52.41,52.3,52.35,50243.0
2017-04-24 12:00:00,52.34,52.65,52.33,52.51,103851.0,52.34,52.65,52.33,52.51,103851.0
2017-04-24 12:30:00,52.51,52.64,52.51,52.63,33799.0,52.51,52.64,52.51,52.63,33799.0
2017-04-24 13:00:00,52.65,52.8,52.64,52.8,68032.0,52.65,52.8,52.64,52.8,68032.0
2017-04-24 13:30:00,52.8,52.96,52.77,52.93,52758.0,52.8,52.96,52.77,52.93,52758.0
2017-04-24 14:00:00,52.94,53.07,52.94,53.02,60753.0,52.94,53.07,52.94,53.02,60753.0
2017-04-24 14:30:00,53.03,53.16,52.95,53.15,115991.0,53.03,53.16,52.95,53.15,115991.0
2017-04-24 15:00:00,53.16,53.32,53.15,53.31,81604.0,53.16,53.32,53.15,53.31,81604.0
2017-04-24 15:30:00,53.31,53.41,53.28,53.35,185004.0,53.31,53.41,53.28,53.35,185004.0
2017-04-25 09:30:00,53.76,54.2,53.71,54.0,201670.0,53.76,54.2,53.71,54.0,201670.0
2017-04-25 10:00:00,53.99,54.12,53.63,53.63,136422.0,53.99,54.12,53.63,53.63,136422.0
2017-04-25 10:30:00,53.66,53.66,53.3,53.36,50499.0,53.66,53.66,53.3,53.36,50499.0
2017-04-25 11:00:00,53.34,53.41,53.13,53.19,65303.0,53.34,53.41,53.13,53.19,65303.0
2017-04-25 11:30:00,53.2,53.34,53.18,53.34,21277.0,53.2,53.34,53.18,53.34,21277.0
2017-04-25 12:00:00,53.34,53.46,53.31,53.41,21114.0,53.34,53.46,53.31,53.41,21114.0
2017-04-25 12:30:00,53.42,53.48,53.38,53.43,28998.0,53.42,53.48,53.38,53.43,28998.0
2017-04-25 13:00:00,53.41,53.63,53.41,53.58,28555.0,53.41,53.63,53.41,53.58,28555.0
2017-04-25 13:30:00,53.58,53.64,53.56,53.64,21069.0,53.58,53.64,53.56,53.64,21069.0
2017-04-25 14:00:00,53.64,53.75,53.64,53.75,44287.0,53.64,53.75,53.64,53.75,44287.0
2017-04-25 14:30:00,53.74,53.74,53.66,53.69,35687.0,53.74,53.74,53.66,53.69,35687.0
2017-04-25 15:00:00,53.68,53.78,53.67,53.75,116724.0,53.68,53.78,53.67,53.75,116724.0
2017-04-25 15:30:00,53.74,53.76,53.65,53.7,182239.0,53.74,53.76,53.65,53.7,182239.0
2017-04-26 09:30:00,53.84,54.0,53.45,53.45,27680.0,53.84,54.0,53.45,53.45,27680.0
2017-04-26 10:00:00,53.43,53.49,53.36,53.43,20762.0,53.43,53.49,53.36,53.43,20762.0
2017-04-26 10:30:00,53.43,53.44,53.33,53.41,24314.0,53.43,53.44,53.33,53.41,24314.0
2017-04-26 11:00:00,53.39,53.61,53.37,53.59,20890.0,53.39,53.61,53.37,53.59,20890.0
2017-04-26 11:30:00,53.58,53.63,53.41,53.47,80676.0,53.58,53.63,53.41,53.47,80676.0
2017-04-26 12:00:00,53.48,53.77,53.46,53.72,23851.0,53.48,53.77,53.46,53.72,23851.0
2017-04-26 12:30:00,53.74,53.75,53.68,53.74,23107.0,53.74,53.75,53.68,53.74,23107.0
2017-04-26 13:00:00,53.75,53.96,53.71,53.92,54272.0,53.75,53.96,53.71,53.92,54272.0
2017-04-26 13:30:00,53.87,53.91,53.77,53.78,42772.0,53.87,53.91,53.77,53.78,42772.0
2017-04-26 14:00:00,53.79,53.9,53.68,53.88,59374.0,53.79,53.9,53.68,53.88,59374.0
2017-04-26 14:30:00,53.9,53.97,53.87,53.93,29053.0,53.9,53.97,53.87,53.93,29053.0
2017-04-26 15:00:00,53.9,54.05,53.88,54.04,47232.0,53.9,54.05,53.88,54.04,47232.0
2017-04-26 15:30:00,54.04,54.08,53.88,53.88,145459.0,54.04,54.08,53.88,53.88,145459.0
2017-04-27 09:30:00,54.01,54.32,53.35,53.85,58061.0,54.01,54.32,53.35,53.85,58061.0
2017-04-27 10:00:00,53.88,53.99,53.78,53.83,28650.0,53.88,53.99,53.78,53.83,28650.0
2017-04-27 10:30:00,53.81,53.99,53.73,53.9,46380.0,53.81,53.99,53.73,53.9,46380.0
2017-04-27 11:00:00,53.89,54.07,53.85,53.93,28003.0,53.89,54.07,53.85,53.93,28003.0
2017-04-27 11:30:00,53.95,53.99,53.82,53.88,32625.0,53.95,53.99,53.82,53.88,32625.0
2017-04-27 12:00:00,53.87,53.96,53.83,53.91,39072.0,53.87,53.96,53.83,53.91,39072.0
2017-04-27 12:30:00,53.89,54.02,53.88,54.02,17067.0,53.89,54.02,53.88,54.02,17067.0
2017-04-27 13:00:00,54.03,54.06,53.95,54.05,22911.0,54.03,54.06,53.95,54.05,22911.0
2017-04-27 13:30:00,54.02,54.04,53.97,53.99,24433.0,54.02,54.04,53.97,53.99,24433.0
2017-04-27 14:00:00,53.97,54.09,53.97,53.99,21014.0,53.97,54.09,53.97,53.99,21014.0
2017-04-27 14:30:00,53.99,54.11,53.99,54.04,19492.0,53.99,54.11,53.99,54.04,19492.0
2017-04-27 15:00:00,54.04,54.13,54.0,54.12,34118.0,54.04,54.13,54.0,54.12,34118.0
2017-04-27 15:30:00,54.13,54.14,54.04,54.08,102348.0,54.13,54.14,54.04,54.08,102348.0
2017-04-28 09:30:00,54.2,54.23,53.76,53.9,68035.0,54.2,54.23,53.76,53.9,68035.0
2017-04-28 10:00:00,53.88,53.93,53.66,53.68,48013.0,53.88,53.93,53.66,53.68,48013.0
2017-04-28 10:30:00,53.68,53.85,53.64,53.84,43909.0,53.68,53.85,53.64,53.84,43909.0
2017-04-28 11:00:00,53.85,53.86,53.62,53.64,53680.0,53.85,53.86,53.62,53.64,53680.0
2017-04-28 11:30:00,53.65,53.77,53.61,53.73,95926.0,53.65,53.77,53.61,53.73,95926.0
2017-04-28 12:00:00,53.74,53.86,53.74,53.84,21399.0,53.74,53.86,53.74,53.84,21399.0
2017-04-28 12:30:00,53.84,53.91,53.76,53.87,41087.0,53.84,53.91,53.76,53.87,41087.0
2017-04-28 13:00:00,53.86,53.92,53.82,53.92,17074.0,53.86,53.92,53.82,53.92,17074.0
2017-04-28 13:30:00,53.92,53.99,53.88,53.98,27171.0,53.92,53.99,53.88,53.98,27171.0
2017-04-28 14:00:00,53.96,53.97,53.82,53.87,24925.0,53.96,53.97,53.82,53.87,24925.0
2017-04-28 14:30:00,53.88,54.04,53.87,54.0,83025.0,53.88,54.04,53.87,54.0,83025.0
2017-04-28 15:00:00,53.98,54.1,53.95,53.98,38160.0,53.98,54.1,53.95,53.98,38160.0
2017-04-28 15:30:00,53.98,54.08,53.92,54.06,149640.0,53.98,54.08,53.92,54.06,149640.0
2017-05-01 09:30:00,54.09,54.31,54.0,54.2,21705.0,54.09,54.31,54.0,54.2,21705.0
2017-05-01 10:00:00,54.25,54.26,53.99,54.12,80874.0,54.25,54.26,53.99,54.12,80874.0
2017-05-01 10:30:00,54.12,54.37,54.1,54.29,30721.0,54.12,54.37,54.1,54.29,30721.0
2017-05-01 11:00:00,54.28,54.36,54.19,54.2,33335.0,54.28,54.36,54.19,54.2,33335.0
2017-05-01 11:30:00,54.18,54.42,54.17,54.41,29933.0,54.18,54.42,54.17,54.41,29933.0
2017-05-01 12:00:00,54.41,54.48,54.35,54.38,26072.0,54.41,54.48,54.35,54.38,26072.0
2017-05-01 12:30:00,54.38,54.44,54.36,54.38,24606.0,54.38,54.44,54.36,54.38,24606.0
2017-05-01 13:00:00,54.38,54.49,54.37,54.49,22541.0,54.38,54.49,54.37,54.49,22541.0
2017-05-01 13:30:00,54.49,54.72,54.47,54.71,44838.0,54.49,54.72,54.47,54.71,44838.0
2017-05-01 14:00:00,54.72,54.76,54.67,54.67,83013.0,54.72,54.76,54.67,54.67,83013.0
2017-05-01 14:30:00,54.66,54.71,54.58,54.6,51515.0,54.66,54.71,54.58,54.6,51515.0
2017-05-01 15:00:00,54.6,54.76,54.59,54.76,66435.0,54.6,54.76,54.59,54.76,66435.0
2017-05-01 15:30:00,54.76,54.87,54.73,54.82,150435.0,54.76,54.87,54.73,54.82,150435.0
2017-05-02 09:30:00,54.79,55.29,54.79,54.92,48875.0,54.79,55.29,54.79,54.92,48875.0
2017-05-02 10:00:00,54.94,54.94,54.73,54.76,53739.0,54.94,54.94,54.73,54.76,53739.0
2017-05-02 10:30:00,54.76,54.86,54.75,54.76,52034.0,54.76,54.86,54.75,54.76,52034.0
2017-05-02 11:00:00,54.75,55.0,54.73,54.96,184035.0,54.75,55.0,54.73,54.96,184035.0
2017-05-02 11:30:00,54.94,54.97,54.88,54.95,116309.0,54.94,54.97,54.88,54.95,116309.0
2017-05-02 12:00:00,54.96,55.12,54.91,55.05,39553.0,54.96,55.12,54.91,55.05,39553.0
2017-05-02 12:30:00,55.07,55.19,55.07,55.16,41418.0,55.07,55.19,55.07,55.16,41418.0
2017-05-02 13:00:00,55.16,55.24,55.12,55.19,55991.0,55.16,55.24,55.12,55.19,55991.0
2017-05-02 13:30:00,55.18,55.31,55.14,55.21,74231.0,55.18,55.31,55.14,55.21,74231.0
2017-05-02 14:00:00,55.19,55.25,55.01,55.04,115275.0,55.19,55.25,55.01,55.04,115275.0
2017-05-02 14:30:00,55.02,55.03,54.95,54.97,50450.0,55.02,55.03,54.95,54.97,50450.0
2017-05-02 15:00:00,54.96,55.01,54.85,54.86,53566.0,54.96,55.01,54.85,54.86,53566.0
2017-05-02 15:30:00,54.86,54.86,54.7,54.75,169008.0,54.86,54.86,54.7,54.75,169008.0
2017-05-03 09:30:00,54.6,54.72,54.2,54.23,68903.0,54.6,54.72,54.2,54.23,68903.0
2017-05-03 10:00:00,54.26,54.26,53.87,53.93,77078.0,54.26,54.26,53.87,53.93,77078.0
2017-05-03 10:30:00,53.96,54.19,53.68,53.76,66991.0,53.96,54.19,53.68,53.76,66991.0
2017-05-03 11:00:00,53.75,53.76,53.57,53.73,52602.0,53.75,53.76,53.57,53.73,52602.0
2017-05-03 11:30:00,53.73,53.73,53.57,53.67,32207.0,53.73,53.73,53.57,53.67,32207.0
2017-05-03 12:00:00,53.66,53.82,53.62,53.82,45146.0,53.66,53.82,53.62,53.82,45146.0
2017-05-03 12:30:00,53.82,53.85,53.77,53.78,28494.0,53.82,53.85,53.77,53.78,28494.0
2017-05-03 13:00:00,53.78,53.86,53.75,53.76,38416.0,53.78,53.86,53.75,53.76,38416.0
2017-05-03 13:30:00,53.75,53.81,53.71,53.81,39307.0,53.75,53.81,53.71,53.81,39307.0
2017-05-03 14:00:00,53.81,53.86,53.7,53.77,53743.0,53.81,53.86,53.7,53.77,53743.0
2017-05-03 14:30:00,53.76,53.78,53.67,53.69,48287.0,53.76,53.78,53.67,53.69,48287.0
2017-05-03 15:00:00,53.69,53.71,53.56,53.58,72681.0,53.69,53.71,53.56,53.58,72681.0
2017-05-03 15:30:00,53.57,53.71,53.52,53.55,219887.0,53.57,53.71,53.52,53.55,219887.0
2017-05-04 09:30:00,53.94,54.26,53.84,54.2,63864.0,53.94,54.26,53.84,54.2,63864.0
2017-05-04 10:00:00,54.18,54.26,54.09,54.21,49031.0,54.18,54.26,54.09,54.21,49031.0
2017-05-04 10:30:00,54.21,54.21,54.03,54.04,72034.0,54.21,54.21,54.03,54.04,72034.0
2017-05-04 11:00:00,54.03,54.04,53.91,54.02,26868.0,54.03,54.04,53.91,54.02,26868.0
2017-05-04 11:30:00,54.02,54.06,53.97,53.98,25339.0,54.02,54.06,53.97,53.98,25339.0
2017-05-04 12:00:00,53.99,53.99,53.68,53.77,60422.0,53.99,53.99,53.68,53.77,60422.0
2017-05-04 12:30:00,53.77,53.93,53.77,53.91,23605.0,53.77,53.93,53.77,53.91,23605.0
2017-05-04 13:00:00,53.92,53.96,53.88,53.89,16804.0,53.92,53.96,53.88,53.89,16804.0
2017-05-04 13:30:00,53.89,54.03,53.86,54.0,38023.0,53.89,54.03,53.86,54.0,38023.0
2017-05-04 14:00:00,54.0,54.13,53.98,54.02,44204.0,54.0,54.13,53.98,54.02,44204.0
2017-05-04 14:30:00,54.01,54.2,54.01,54.14,34833.0,54.01,54.2,54.01,54.14,34833.0
2017-05-04 15:00:00,54.13,54.18,54.01,54.01,42853.0,54.13,54.18,54.01,54.01,42853.0
2017-05-04 15:30:00,54.01,54.1,53.96,53.98,131443.0,54.01,54.1,53.96,53.98,131443.0
2017-05-05 09:30:00,54.18,54.41,54.04,54.14,59317.0,54.18,54.41,54.04,54.14,59317.0
2017-05-05 10:00:00,54.13,54.13,53.93,54.08,30718.0,54.13,54.13,53.93,54.08,30718.0
2017-05-05 10:30:00,54.06,54.25,53.97,54.21,80103.0,54.06,54.25,53.97,54.21,80103.0
2017-05-05 11:00:00,54.21,54.28,54.17,54.22,28241.0,54.21,54.28,54.17,54.22,28241.0
2017-05-05 11:30:00,54.25,54.43,54.23,54.36,225424.0,54.25,54.43,54.23,54.36,225424.0
2017-05-05 12:00:00,54.35,54.49,54.31,54.31,120475.0,54.35,54.49,54.31,54.31,120475.0
2017-05-05 12:30:00,54.31,54.33,54.16,54.17,13164.0,54.31,54.33,54.16,54.17,13164.0
2017-05-05 13:00:00,54.21,54.29,54.2,54.26,12000.0,54.21,54.29,54.2,54.26,12000.0
2017-05-05 13:30:00,54.28,54.39,54.28,54.36,16080.0,54.28,54.39,54.28,54.36,16080.0
2017-05-05 14:00:00,54.36,54.37,54.22,54.24,21085.0,54.36,54.37,54.22,54.24,21085.0
2017-05-05 14:30:00,54.24,54.28,54.2,54.26,15200.0,54.24,54.28,54.2,54.26,15200.0
2017-05-05 15:00:00,54.26,54.36,54.26,54.34,31211.0,54.26,54.36,54.26,54.34,31211.0
2017-05-05 15:30:00,54.33,54.37,54.26,54.34,118745.0,54.33,54.37,54.26,54.34,118745.0
2017-05-08 09:30:00,54.27,54.99,53.89,53.97,31884.0,54.27,54.99,53.89,53.97,31884.0
2017-05-08 10:00:00,53.97,54.3,53.89,53.97,82161.0,53.97,54.3,53.89,53.97,82161.0
2017-05-08 10:30:00,53.96,54.03,53.76,53.77,44412.0,53.96,54.03,53.76,53.77,44412.0
2017-05-08 11:00:00,53.78,53.79,53.55,53.56,57693.0,53.78,53.79,53.55,53.56,57693.0
2017-05-08 11:30:00,53.58,53.66,53.48,53.53,35064.0,53.58,53.66,53.48,53.53,35064.0
2017-05-08 12:00:00,53.53,53.53,53.21,53.43,126437.0,53.53,53.53,53.21,53.43,126437.0
2017-05-08 12:30:00,53.45,53.5,53.42,53.47,33813.0,53.45,53.5,53.42,53.47,33813.0
2017-05-08 13:00:00,53.45,53.52,53.4,53.49,37195.0,53.45,53.52,53.4,53.49,37195.0
2017-05-08 13:30:00,53.48,53.48,53.39,53.41,41905.0,53.48,53.48,53.39,53.41,41905.0
2017-05-08 14:00:00,53.41,53.43,53.32,53.33,42801.0,53.41,53.43,53.32,53.33,42801.0
2017-05-08 14:30:00,53.34,53.35,53.2,53.21,77003.0,53.34,53.35,53.2,53.21,77003.0
2017-05-08 15:00:00,53.21,53.32,53.19,53.21,83901.0,53.21,53.32,53.19,53.21,83901.0
2017-05-08 15:30:00,53.2,53.34,53.2,53.29,192206.0,53.2,53.34,53.2,53.29,192206.0
2017-05-09 09:30:00,53.43,53.73,53.43,53.51,25248.0,53.43,53.73,53.43,53.51,25248.0
2017-05-09 10:00:00,53.55,53.66,53.42,53.66,77491.0,53.55,53.66,53.42,53.66,77491.0
2017-05-09 10:30:00,53.65,53.84,53.57,53.74,40338.0,53.65,53.84,53.57,53.74,40338.0
2017-05-09 11:00:00,53.73,53.85,53.67,53.75,34358.0,53.73,53.85,53.67,53.75,34358.0
2017-05-09 11:30:00,53.77,53.85,53.73,53.79,38339.0,53.77,53.85,53.73,53.79,38339.0
2017-05-09 12:00:00,53.8,53.92,53.75,53.88,32807.0,53.8,53.92,53.75,53.88,32807.0
2017-05-09 12:30:00,53.86,53.93,53.84,53.84,11809.0,53.86,53.93,53.84,53.84,11809.0
2017-05-09 13:00:00,53.85,53.87,53.72,53.72,16222.0,53.85,53.87,53.72,53.72,16222.0
2017-05-09 13:30:00,53.69,53.78,53.69,53.75,11300.0,53.69,53.78,53.69,53.75,11300.0
2017-05-09 14:00:00,53.72,53.86,53.7,53.84,48542.0,53.72,53.86,53.7,53.84,48542.0
2017-05-09 14:30:00,53.84,53.86,53.74,53.83,41527.0,53.84,53.86,53.74,53.83,41527.0
2017-05-09 15:00:00,53.82,53.91,53.82,53.87,26968.0,53.82,53.91,53.82,53.87,26968.0
2017-05-09 15:30:00,53.87,53.87,53.73,53.81,198244.0,53.87,53.87,53.73,53.81,198244.0
2017-05-10 09:30:00,53.8,53.97,53.64,53.71,31167.0,53.8,53.97,53.64,53.71,31167.0
2017-05-10 10:00:00,53.69,53.74,53.4,53.52,77945.0,53.69,53.74,53.4,53.52,77945.0
2017-05-10 10:30:00,53.52,53.52,53.08,53.19,103292.0,53.52,53.52,53.08,53.19,103292.0
2017-05-10 11:00:00,53.23,53.44,53.23,53.36,22030.0,53.23,53.44,53.23,53.36,22030.0
2017-05-10 11:30:00,53.36,53.49,53.31,53.45,19860.0,53.36,53.49,53.31,53.45,19860.0
2017-05-10 12:00:00,53.46,53.57,53.44,53.55,18184.0,53.46,53.57,53.44,53.55,18184.0
2017-05-10 12:30:00,53.56,53.62,53.46,53.62,23307.0,53.56,53.62,53.46,53.62,23307.0
2017-05-10 13:00:00,53.63,53.67,53.58,53.58,12539.0,53.63,53.67,53.58,53.58,12539.0
2017-05-10 13:30:00,53.58,53.59,53.42,53.44,42584.0,53.58,53.59,53.42,53.44,42584.0
2017-05-10 14:00:00,53.43,53.44,53.23,53.23,77583.0,53.43,53.44,53.23,53.23,77583.0
2017-05-10 14:30:00,53.23,53.38,53.23,53.33,31962.0,53.23,53.38,53.23,53.33,31962.0
2017-05-10 15:00:00,53.32,53.39,53.2,53.22,75235.0,53.32,53.39,53.2,53.22,75235.0
2017-05-10 15:30:00,53.23,53.37,53.16,53.32,136341.0,53.23,53.37,53.16,53.32,136341.0
2017-05-11 09:30:00,53.56,53.85,53.3,53.39,83575.0,53.56,53.85,53.3,53.39,83575.0
2017-05-11 10:00:00,53.37,53.38,52.65,52.8,104176.0,53.37,53.38,52.65,52.8,104176.0
2017-05-11 10:30:00,52.8,52.93,52.67,52.85,79832.0,52.8,52.93,52.67,52.85,79832.0
2017-05-11 11:00:00,52.85,53.02,52.82,52.94,115946.0,52.85,53.02,52.82,52.94,115946.0
2017-05-11 11:30:00,52.95,53.01,52.83,53.01,49613.0,52.95,53.01,52.83,53.01,49613.0
2017-05-11 12:00:00,53.01,53.02,52.84,52.88,23015.0,53.01,53.02,52.84,52.88,23015.0
2017-05-11 12:30:00,52.88,52.91,52.78,52.83,27804.0,52.88,52.91,52.78,52.83,27804.0
2017-05-11 13:00:00,52.81,52.95,52.77,52.84,50691.0,52.81,52.95,52.77,52.84,50691.0
2017-05-11 13:30:00,52.86,52.91,52.8,52.89,43048.0,52.86,52.91,52.8,52.89,43048.0
2017-05-11 14:00:00,52.89,52.97,52.86,52.9,62046.0,52.89,52.97,52.86,52.9,62046.0
2017-05-11 14:30:00,52.9,52.95,52.85,52.91,45879.0,52.9,52.95,52.85,52.91,45879.0
2017-05-11 15:00:00,52.92,52.94,52.85,52.86,62430.0,52.92,52.94,52.85,52.86,62430.0
2017-05-11 15:30:00,52.86,53.06,52.83,53.03,221774.0,52.86,53.06,52.83,53.03,221774.0
2017-05-12 09:30:00,52.99,53.06,52.53,52.69,89720.0,52.99,53.06,52.53,52.69,89720.0
2017-05-12 10:00:00,52.7,52.77,52.49,52.67,57469.0,52.7,52.77,52.49,52.67,57469.0
2017-05-12 10:30:00,52.73,52.75,52.58,52.7,44588.0,52.73,52.75,52.58,52.7,44588.0
2017-05-12 11:00:00,52.7,52.9,52.68,52.81,41787.0,52.7,52.9,52.68,52.81,41787.0
2017-05-12 11:30:00,52.81,52.91,52.77,52.85,41234.0,52.81,52.91,52.77,52.85,41234.0
2017-05-12 12:00:00,52.85,52.85,52.69,52.73,33982.0,52.85,52.85,52.69,52.73,33982.0
2017-05-12 12:30:00,52.73,52.92,52.72,52.85,24626.0,52.73,52.92,52.72,52.85,24626.0
2017-05-12 13:00:00,52.84,53.07,52.84,52.98,29086.0,52.84,53.07,52.84,52.98,29086.0
2017-05-12 13:30:00,52.99,53.0,52.92,52.93,36212.0,52.99,53.0,52.92,52.93,36212.0
2017-05-12 14:00:00,52.93,52.96,52.89,52.9,38779.0,52.93,52.96,52.89,52.9,38779.0
2017-05-12 14:30:00,52.9,52.97,52.89,52.94,34198.0,52.9,52.97,52.89,52.94,34198.0
2017-05-12 15:00:00,52.93,52.96,52.86,52.93,66343.0,52.93,52.96,52.86,52.93,66343.0
2017-05-12 15:30:00,52.92,53.0,52.88,52.97,116298.0,52.92,53.0,52.88,52.97,116298.0
2017-05-15 09:30:00,52.98,53.34,52.76,53.26,153359.0,52.98,53.34,52.76,53.26,153359.0
2017-05-15 10:00:00,53.28,53.32,52.97,53.01,73151.0,53.28,53.32,52.97,53.01,73151.0
2017-05-15 10:30:00,53.01,53.03,52.76,52.8,69924.0,53.01,53.03,52.76,52.8,69924.0
2017-05-15 11:00:00,52.81,52.85,52.78,52.8,48424.0,52.81,52.85,52.78,52.8,48424.0
2017-05-15 11:30:00,52.8,52.92,52.78,52.92,50024.0,52.8,52.92,52.78,52.92,50024.0
2017-05-15 12:00:00,52.93,52.98,52.84,52.85,42363.0,52.93,52.98,52.84,52.85,42363.0
2017-05-15 12:30:00,52.84,52.9,52.81,52.84,35855.0,52.84,52.9,52.81,52.84,35855.0
2017-05-15 13:00:00,52.87,52.88,52.74,52.76,44359.0,52.87,52.88,52.74,52.76,44359.0
2017-05-15 13:30:00,52.75,52.82,52.74,52.76,68584.0,52.75,52.82,52.74,52.76,68584.0
2017-05-15 14:00:00,52.76,52.76,52.52,52.52,88466.0,52.76,52.76,52.52,52.52,88466.0
2017-05-15 14:30:00,52.52,52.55,52.48,52.49,67685.0,52.52,52.55,52.48,52.49,67685.0
2017-05-15 15:00:00,52.5,52.53,52.4,52.41,149275.0,52.5,52.53,52.4,52.41,149275.0
2017-05-15 15:30:00,52.4,52.67,52.38,52.61,342268.0,52.4,52.67,52.38,52.61,342268.0
2017-05-16 09:30:00,52.46,52.9,52.42,52.85,45204.0,52.46,52.9,52.42,52.85,45204.0
2017-05-16 10:00:00,52.85,52.91,52.54,52.56,43124.0,52.85,52.91,52.54,52.56,43124.0
2017-05-16 10:30:00,52.56,52.71,52.52,52.69,35190.0,52.56,52.71,52.52,52.69,35190.0
2017-05-16 11:00:00,52.71,52.8,52.6,52.77,66366.0,52.71,52.8,52.6,52.77,66366.0
2017-05-16 11:30:00,52.78,52.91,52.74,52.9,37653.0,52.78,52.91,52.74,52.9,37653.0
2017-05-16 12:00:00,52.91,53.06,52.89,53.0,72643.0,52.91,53.06,52.89,53.0,72643.0
2017-05-16 12:30:00,53.01,53.21,52.95,53.21,45086.0,53.01,53.21,52.95,53.21,45086.0
2017-05-16 13:00:00,53.2,53.38,53.17,53.32,21535.0,53.2,53.38,53.17,53.32,21535.0
2017-05-16 13:30:00,53.32,53.51,53.31,53.48,43234.0,53.32,53.51,53.31,53.48,43234.0
2017-05-16 14:00:00,53.49,53.56,53.46,53.5,37672.0,53.49,53.56,53.46,53.5,37672.0
2017-05-16 14:30:00,53.51,53.54,53.36,53.39,30644.0,53.51,53.54,53.36,53.39,30644.0
2017-05-16 15:00:00,53.4,53.47,53.38,53.46,32078.0,53.4,53.47,53.38,53.46,32078.0
2017-05-16 15:30:00,53.48,53.56,53.44,53.5,111881.0,53.48,53.56,53.44,53.5,111881.0
2017-05-17 09:30:00,52.86,53.08,52.75,52.91,77585.0,52.86,53.08,52.75,52.91,77585.0
2017-05-17 10:00:00,52.88,52.88,52.57,52.63,22797.0,52.88,52.88,52.57,52.63,22797.0
2017-05-17 10:30:00,52.65,52.66,52.25,52.28,60931.0,52.65,52.66,52.25,52.28,60931.0
2017-05-17 11:00:00,52.26,52.26,52.02,52.03,32142.0,52.26,52.26,52.02,52.03,32142.0
2017-05-17 11:30:00,52.03,52.13,51.84,52.04,53406.0,52.03,52.13,51.84,52.04,53406.0
2017-05-17 12:00:00,52.05,52.06,51.93,52.0,38574.0,52.05,52.06,51.93,52.0,38574.0
2017-05-17 12:30:00,51.99,52.23,51.97,52.22,20312.0,51.99,52.23,51.97,52.22,20312.0
2017-05-17 13:00:00,52.22,52.33,52.2,52.29,21495.0,52.22,52.33,52.2,52.29,21495.0
2017-05-17 13:30:00,52.29,52.3,52.13,52.16,25580.0,52.29,52.3,52.13,52.16,25580.0
2017-05-17 14:00:00,52.16,52.2,51.94,51.94,36485.0,52.16,52.2,51.94,51.94,36485.0
2017-05-17 14:30:00,51.94,51.99,51.69,51.85,39583.0,51.94,51.99,51.69,51.85,39583.0
2017-05-17 15:00:00,51.84,51.93,51.67,51.81,53507.0,51.84,51.93,51.67,51.81,53507.0
2017-05-17 15:30:00,51.8,51.88,51.57,51.64,145762.0,51.8,51.88,51.57,51.64,145762.0
2017-05-18 09:30:00,51.79,51.79,51.09,51.46,67182.0,51.79,51.79,51.09,51.46,67182.0
2017-05-18 10:00:00,51.49,51.76,51.47,51.64,40150.0,51.49,51.76,51.47,51.64,40150.0
2017-05-18 10:30:00,51.65,51.92,51.65,51.75,17148.0,51.65,51.92,51.65,51.75,17148.0
2017-05-18 11:00:00,51.76,51.88,51.76,51.82,13246.0,51.76,51.88,51.76,51.82,13246.0
2017-05-18 11:30:00,51.8,51.83,51.5,51.5,13882.0,51.8,51.83,51.5,51.5,13882.0
2017-05-18 12:00:00,51.51,51.6,51.39,51.55,21288.0,51.51,51.6,51.39,51.55,21288.0
2017-05-18 12:30:00,51.52,51.55,51.45,51.54,11507.0,51.52,51.55,51.45,51.54,11507.0
2017-05-18 13:00:00,51.54,51.58,51.48,51.55,8709.0,51.54,51.58,51.48,51.55,8709.0
2017-05-18 13:30:00,51.54,51.59,51.47,51.48,21096.0,51.54,51.59,51.47,51.48,21096.0
2017-05-18 14:00:00,51.47,51.61,51.44,51.46,42014.0,51.47,51.61,51.44,51.46,42014.0
2017-05-18 14:30:00,51.46,51.6,51.3,51.34,82459.0,51.46,51.6,51.3,51.34,82459.0
2017-05-18 15:00:00,51.34,51.34,51.12,51.15,109070.0,51.34,51.34,51.12,51.15,109070.0
2017-05-18 15:30:00,51.14,51.3,51.02,51.14,188271.0,51.14,51.3,51.02,51.14,188271.0
2017-05-19 09:30:00,51.69,54.34,51.53,54.25,561795.0,51.69,54.34,51.53,54.25,561795.0
2017-05-19 10:00:00,54.24,54.97,54.01,54.83,337858.0,54.24,54.97,54.01,54.83,337858.0
2017-05-19 10:30:00,54.84,55.79,54.62,55.72,413678.0,54.84,55.79,54.62,55.72,413678.0
2017-05-19 11:00:00,55.7,55.95,55.54,55.74,587279.0,55.7,55.95,55.54,55.74,587279.0
2017-05-19 11:30:00,55.72,55.72,54.99,55.03,331106.0,55.72,55.72,54.99,55.03,331106.0
2017-05-19 12:00:00,55.03,55.59,54.99,55.59,168144.0,55.03,55.59,54.99,55.59,168144.0
2017-05-19 12:30:00,55.58,55.64,55.43,55.5,113367.0,55.58,55.64,55.43,55.5,113367.0
2017-05-19 13:00:00,55.5,55.53,55.25,55.32,87093.0,55.5,55.53,55.25,55.32,87093.0
2017-05-19 13:30:00,55.32,55.48,55.15,55.47,129293.0,55.32,55.48,55.15,55.47,129293.0
2017-05-19 14:00:00,55.48,55.48,55.12,55.15,143892.0,55.48,55.48,55.12,55.15,143892.0
2017-05-19 14:30:00,55.15,55.33,55.0,55.3,182851.0,55.15,55.33,55.0,55.3,182851.0
2017-05-19 15:00:00,55.3,55.36,55.14,55.27,182417.0,55.3,55.36,55.14,55.27,182417.0
2017-05-19 15:30:00,55.27,55.27,54.61,54.98,604748.0,55.27,55.27,54.61,54.98,604748.0
2017-05-22 09:30:00,55.1,55.38,54.73,54.92,59726.0,55.1,55.38,54.73,54.92,59726.0
2017-05-22 10:00:00,54.94,55.22,54.91,55.14,74635.0,54.94,55.22,54.91,55.14,74635.0
2017-05-22 10:30:00,55.18,55.31,55.07,55.28,62770.0,55.18,55.31,55.07,55.28,62770.0
2017-05-22 11:00:00,55.25,55.54,55.25,55.41,101002.0,55.25,55.54,55.25,55.41,101002.0
2017-05-22 11:30:00,55.41,55.63,55.37,55.63,37586.0,55.41,55.63,55.37,55.63,37586.0
2017-05-22 12:00:00,55.65,55.83,55.61,55.78,87247.0,55.65,55.83,55.61,55.78,87247.0
2017-05-22 12:30:00,55.78,55.81,55.73,55.8,41134.0,55.78,55.81,55.73,55.8,41134.0
2017-05-22 13:00:00,55.8,55.8,55.58,55.67,122815.0,55.8,55.8,55.58,55.67,122815.0
2017-05-22 13:30:00,55.66,55.71,55.5,55.5,89245.0,55.66,55.71,55.5,55.5,89245.0
2017-05-22 14:00:00,55.51,55.78,55.46,55.76,59831.0,55.51,55.78,55.46,55.76,59831.0
2017-05-22 14:30:00,55.75,55.94,55.74,55.83,54079.0,55.75,55.94,55.74,55.83,54079.0
2017-05-22 15:00:00,55.84,55.93,55.81,55.89,58979.0,55.84,55.93,55.81,55.89,58979.0
2017-05-22 15:30:00,55.9,56.0,55.87,55.95,197634.0,55.9,56.0,55.87,55.95,197634.0
2017-05-23 09:30:00,55.99,56.03,55.6,55.71,59220.0,55.99,56.03,55.6,55.71,59220.0
2017-05-23 10:00:00,55.67,55.76,55.55,55.65,24763.0,55.67,55.76,55.55,55.65,24763.0
2017-05-23 10:30:00,55.67,55.99,55.58,55.97,26448.0,55.67,55.99,55.58,55.97,26448.0
2017-05-23 11:00:00,55.99,56.36,55.92,56.27,67759.0,55.99,56.36,55.92,56.27,67759.0
2017-05-23 11:30:00,56.28,56.45,56.25,56.4,29040.0,56.28,56.45,56.25,56.4,29040.0
2017-05-23 12:00:00,56.38,56.43,56.21,56.21,28015.0,56.38,56.43,56.21,56.21,28015.0
2017-05-23 12:30:00,56.2,56.36,56.17,56.26,59349.0,56.2,56.36,56.17,56.26,59349.0
2017-05-23 13:00:00,56.26,56.4,56.24,56.4,25655.0,56.26,56.4,56.24,56.4,25655.0
2017-05-23 13:30:00,56.39,56.39,56.27,56.37,23856.0,56.39,56.39,56.27,56.37,23856.0
2017-05-23 14:00:00,56.38,56.46,56.36,56.4,67948.0,56.38,56.46,56.36,56.4,67948.0
2017-05-23 14:30:00,56.41,56.51,56.26,56.27,75657.0,56.41,56.51,56.26,56.27,75657.0
2017-05-23 15:00:00,56.28,56.36,56.12,56.14,53803.0,56.28,56.36,56.12,56.14,53803.0
2017-05-23 15:30:00,56.13,56.13,55.88,55.91,160096.0,56.13,56.13,55.88,55.91,160096.0
2017-05-24 09:30:00,56.11,56.72,56.11,56.62,58298.0,56.11,56.72,56.11,56.62,58298.0
2017-05-24 10:00:00,56.62,56.86,56.5,56.84,87639.0,56.62,56.86,56.5,56.84,87639.0
2017-05-24 10:30:00,56.84,56.98,56.73,56.97,156005.0,56.84,56.98,56.73,56.97,156005.0
2017-05-24 11:00:00,56.97,57.3,56.92,57.25,110656.0,56.97,57.3,56.92,57.25,110656.0
2017-05-24 11:30:00,57.27,57.44,57.16,57.22,159201.0,57.27,57.44,57.16,57.22,159201.0
2017-05-24 12:00:00,57.22,57.28,57.09,57.22,55417.0,57.22,57.28,57.09,57.22,55417.0
2017-05-24 12:30:00,57.22,57.26,57.09,57.11,66484.0,57.22,57.26,57.09,57.11,66484.0
2017-05-24 13:00:00,57.11,57.11,56.83,56.85,87469.0,57.11,57.11,56.83,56.85,87469.0
2017-05-24 13:30:00,56.85,57.0,56.8,57.0,82752.0,56.85,57.0,56.8,57.0,82752.0
2017-05-24 14:00:00,56.99,57.0,56.8,57.0,89093.0,56.99,57.0,56.8,57.0,89093.0
2017-05-24 14:30:00,56.99,57.25,56.99,57.12,120735.0,56.99,57.25,56.99,57.12,120735.0
2017-05-24 15:00:00,57.13,57.27,57.07,57.26,94291.0,57.13,57.27,57.07,57.26,94291.0
2017-05-24 15:30:00,57.26,57.3,57.1,57.15,208692.0,57.26,57.3,57.1,57.15,208692.0
2017-05-25 09:30:00,57.45,58.38,57.45,58.1,167974.0,57.45,58.38,57.45,58.1,167974.0
2017-05-25 10:00:00,58.09,58.56,58.07,58.56,126337.0,58.09,58.56,58.07,58.56,126337.0
2017-05-25 10:30:00,58.56,58.68,58.22,58.22,85496.0,58.56,58.68,58.22,58.22,85496.0
2017-05-25 11:00:00,58.23,58.45,58.17,58.37,142457.0,58.23,58.45,58.17,58.37,142457.0
2017-05-25 11:30:00,58.37,58.73,58.34,58.5,113247.0,58.37,58.73,58.34,58.5,113247.0
2017-05-25 12:00:00,58.5,58.67,58.46,58.59,82584.0,58.5,58.67,58.46,58.59,82584.0
2017-05-25 12:30:00,58.6,58.75,58.56,58.7,59456.0,58.6,58.75,58.56,58.7,59456.0
2017-05-25 13:00:00,58.71,58.71,58.5,58.6,64216.0,58.71,58.71,58.5,58.6,64216.0
2017-05-25 13:30:00,58.6,58.89,58.57,58.6,180039.0,58.6,58.89,58.57,58.6,180039.0
2017-05-25 14:00:00,58.6,58.93,58.59,58.88,151981.0,58.6,58.93,58.59,58.88,151981.0
2017-05-25 14:30:00,58.89,59.0,58.72,58.78,136155.0,58.89,59.0,58.72,58.78,136155.0
2017-05-25 15:00:00,58.77,58.81,58.48,58.55,163981.0,58.77,58.81,58.48,58.55,163981.0
2017-05-25 15:30:00,58.56,58.58,58.11,58.14,315424.0,58.56,58.58,58.11,58.14,315424.0
2017-05-26 09:30:00,58.2,58.2,57.76,57.99,91435.0,58.2,58.2,57.76,57.99,91435.0
2017-05-26 10:00:00,57.99,58.22,57.92,58.15,85980.0,57.99,58.22,57.92,58.15,85980.0
2017-05-26 10:30:00,58.15,58.47,58.11,58.36,69367.0,58.15,58.47,58.11,58.36,69367.0
2017-05-26 11:00:00,58.37,58.54,58.14,58.44,68283.0,58.37,58.54,58.14,58.44,68283.0
2017-05-26 11:30:00,58.41,58.51,58.23,58.23,43152.0,58.41,58.51,58.23,58.23,43152.0
2017-05-26 12:00:00,58.23,58.42,58.23,58.42,34865.0,58.23,58.42,58.23,58.42,34865.0
2017-05-26 12:30:00,58.42,58.42,58.28,58.29,34293.0,58.42,58.42,58.28,58.29,34293.0
2017-05-26 13:00:00,58.29,58.3,58.17,58.18,22683.0,58.29,58.3,58.17,58.18,22683.0
2017-05-26 13:30:00,58.18,58.23,57.97,58.03,37525.0,58.18,58.23,57.97,58.03,37525.0
2017-05-26 14:00:00,58.03,58.09,58.0,58.02,31313.0,58.03,58.09,58.0,58.02,31313.0
2017-05-26 14:30:00,58.02,58.02,57.94,57.95,25884.0,58.02,58.02,57.94,57.95,25884.0
2017-05-26 15:00:00,57.95,58.04,57.91,58.01,43598.0,57.95,58.04,57.91,58.01,43598.0
2017-05-26 15:30:00,58.01,58.03,57.94,57.99,169166.0,58.01,58.03,57.94,57.99,169166.0
2017-05-30 09:30:00,57.87,58.16,57.76,57.94,42751.0,57.87,58.16,57.76,57.94,42751.0
2017-05-30 10:00:00,57.93,57.95,57.73,57.8,37217.0,57.93,57.95,57.73,57.8,37217.0
2017-05-30 10:30:00,57.84,58.14,57.84,57.94,22035.0,57.84,58.14,57.84,57.94,22035.0
2017-05-30 11:00:00,57.97,58.06,57.83,57.88,70071.0,57.97,58.06,57.83,57.88,70071.0
2017-05-30 11:30:00,57.91,58.02,57.9,57.98,17434.0,57.91,58.02,57.9,57.98,17434.0
2017-05-30 12:00:00,58.0,58.0,57.83,57.9,20483.0,58.0,58.0,57.83,57.9,20483.0
2017-05-30 12:30:00,57.9,57.96,57.88,57.96,16620.0,57.9,57.96,57.88,57.96,16620.0
2017-05-30 13:00:00,57.96,57.98,57.86,57.9,22743.0,57.96,57.98,57.86,57.9,22743.0
2017-05-30 13:30:00,57.91,57.98,57.89,57.96,37752.0,57.91,57.98,57.89,57.96,37752.0
2017-05-30 14:00:00,57.92,58.07,57.92,58.06,37089.0,57.92,58.07,57.92,58.06,37089.0
2017-05-30 14:30:00,58.07,58.11,57.97,58.06,47997.0,58.07,58.11,57.97,58.06,47997.0
2017-05-30 15:00:00,58.05,58.07,57.95,57.98,40908.0,58.05,58.07,57.95,57.98,40908.0
2017-05-30 15:30:00,57.98,58.09,57.95,57.95,109896.0,57.98,58.09,57.95,57.95,109896.0
2017-05-31 09:30:00,58.02,58.42,57.9,57.98,41490.0,58.02,58.42,57.9,57.98,41490.0
2017-05-31 10:00:00,57.95,58.08,57.75,58.08,73936.0,57.95,58.08,57.75,58.08,73936.0
2017-05-31 10:30:00,58.06,58.19,57.97,58.19,62683.0,58.06,58.19,57.97,58.19,62683.0
2017-05-31 11:00:00,58.2,58.26,58.01,58.12,46148.0,58.2,58.26,58.01,58.12,46148.0
2017-05-31 11:30:00,58.09,58.11,57.97,57.99,36922.0,58.09,58.11,57.97,57.99,36922.0
2017-05-31 12:00:00,58.0,58.1,57.93,57.98,51914.0,58.0,58.1,57.93,57.98,51914.0
2017-05-31 12:30:00,57.97,58.0,57.73,57.76,38003.0,57.97,58.0,57.73,57.76,38003.0
2017-05-31 13:00:00,57.8,57.93,57.76,57.78,24800.0,57.8,57.93,57.76,57.78,24800.0
2017-05-31 13:30:00,57.77,57.8,57.64,57.71,21955.0,57.77,57.8,57.64,57.71,21955.0
2017-05-31 14:00:00,57.72,57.74,57.57,57.73,20200.0,57.72,57.74,57.57,57.73,20200.0
2017-05-31 14:30:00,57.72,57.73,57.54,57.58,26853.0,57.72,57.73,57.54,57.58,26853.0
2017-05-31 15:00:00,57.56,57.69,57.56,57.58,55579.0,57.56,57.69,57.56,57.58,55579.0
2017-05-31 15:30:00,57.58,57.67,57.55,57.58,105639.0,57.58,57.67,57.55,57.58,105639.0
2017-06-01 09:30:00,57.85,58.22,57.38,57.77,151841.0,57.85,58.22,57.38,57.77,151841.0
2017-06-01 10:00:00,57.76,57.83,57.56,57.7,61594.0,57.76,57.83,57.56,57.7,61594.0
2017-06-01 10:30:00,57.68,57.72,57.61,57.67,43472.0,57.68,57.72,57.61,57.67,43472.0
2017-06-01 11:00:00,57.64,57.73,57.6,57.66,99777.0,57.64,57.73,57.6,57.66,99777.0
2017-06-01 11:30:00,57.66,57.75,57.56,57.66,59295.0,57.66,57.75,57.56,57.66,59295.0
2017-06-01 12:00:00,57.66,57.71,57.59,57.64,81446.0,57.66,57.71,57.59,57.64,81446.0
2017-06-01 12:30:00,57.65,57.76,57.61,57.74,43139.0,57.65,57.76,57.61,57.74,43139.0
2017-06-01 13:00:00,57.76,57.8,57.69,57.8,35633.0,57.76,57.8,57.69,57.8,35633.0
2017-06-01 13:30:00,57.8,57.8,57.65,57.69,34808.0,57.8,57.8,57.65,57.69,34808.0
2017-06-01 14:00:00,57.7,57.87,57.7,57.86,44893.0,57.7,57.87,57.7,57.86,44893.0
2017-06-01 14:30:00,57.87,57.87,57.66,57.67,49185.0,57.87,57.87,57.66,57.67,49185.0
2017-06-01 15:00:00,57.67,57.76,57.55,57.7,99425.0,57.67,57.76,57.55,57.7,99425.0
2017-06-01 15:30:00,57.71,57.79,57.64,57.79,257044.0,57.71,57.79,57.64,57.79,257044.0
2017-06-02 09:30:00,57.99,58.29,57.75,58.06,63889.0,57.99,58.29,57.75,58.06,63889.0
2017-06-02 10:00:00,58.08,58.52,58.05,58.52,49085.0,58.08,58.52,58.05,58.52,49085.0
2017-06-02 10:30:00,58.52,58.77,58.45,58.54,54654.0,58.52,58.77,58.45,58.54,54654.0
2017-06-02 11:00:00,58.54,58.82,58.52,58.79,63032.0,58.54,58.82,58.52,58.79,63032.0
2017-06-02 11:30:00,58.77,59.11,58.73,58.94,86173.0,58.77,59.11,58.73,58.94,86173.0
2017-06-02 12:00:00,58.94,59.03,58.66,58.66,51242.0,58.94,59.03,58.66,58.66,51242.0
2017-06-02 12:30:00,58.66,58.9,58.64,58.85,61008.0,58.66,58.9,58.64,58.85,61008.0
2017-06-02 13:00:00,58.84,58.95,58.81,58.95,45076.0,58.84,58.95,58.81,58.95,45076.0
2017-06-02 13:30:00,58.95,59.14,58.93,59.13,65775.0,58.95,59.14,58.93,59.13,65775.0
2017-06-02 14:00:00,59.11,59.24,59.09,59.11,40613.0,59.11,59.24,59.09,59.11,40613.0
2017-06-02 14:30:00,59.14,59.21,59.1,59.17,53575.0,59.14,59.21,59.1,59.17,53575.0
2017-06-02 15:00:00,59.17,59.29,59.07,59.14,59654.0,59.17,59.29,59.07,59.14,59654.0
2017-06-02 15:30:00,59.15,59.19,58.98,59.08,260671.0,59.15,59.19,58.98,59.08,260671.0
2017-06-05 09:30:00,58.73,59.15,58.73,58.96,39204.0,58.73,59.15,58.73,58.96,39204.0
2017-06-05 10:00:00,58.95,58.98,58.77,58.92,57871.0,58.95,58.98,58.77,58.92,57871.0
2017-06-05 10:30:00,58.92,58.96,58.83,58.88,43952.0,58.92,58.96,58.83,58.88,43952.0
2017-06-05 11:00:00,58.87,58.89,58.73,58.74,60570.0,58.87,58.89,58.73,58.74,60570.0
2017-06-05 11:30:00,58.74,58.76,58.59,58.64,31963.0,58.74,58.76,58.59,58.64,31963.0
2017-06-05 12:00:00,58.67,58.79,58.67,58.77,33953.0,58.67,58.79,58.67,58.77,33953.0
2017-06-05 12:30:00,58.78,58.86,58.76,58.85,61773.0,58.78,58.86,58.76,58.85,61773.0
2017-06-05 13:00:00,58.86,59.1,58.86,59.05,33737.0,58.86,59.1,58.86,59.05,33737.0
2017-06-05 13:30:00,59.04,59.04,58.86,58.95,40911.0,59.04,59.04,58.86,58.95,40911.0
2017-06-05 14:00:00,58.95,59.09,58.9,59.09,37317.0,58.95,59.09,58.9,59.09,37317.0
2017-06-05 14:30:00,59.07,59.2,58.92,58.94,55715.0,59.07,59.2,58.92,58.94,55715.0
2017-06-05 15:00:00,58.94,58.99,58.82,58.9,32302.0,58.94,58.99,58.82,58.9,32302.0
2017-06-05 15:30:00,58.93,58.98,58.79,58.87,171722.0,58.93,58.98,58.79,58.87,171722.0
2017-06-06 09:30:00,58.66,59.27,58.04,59.24,77679.0,58.66,59.27,58.04,59.24,77679.0
2017-06-06 10:00:00,59.23,59.34,59.0,59.33,32037.0,59.23,59.34,59.0,59.33,32037.0
2017-06-06 10:30:00,59.33,59.79,59.3,59.77,90860.0,59.33,59.79,59.3,59.77,90860.0
2017-06-06 11:00:00,59.74,59.86,59.59,59.85,50333.0,59.74,59.86,59.59,59.85,50333.0
2017-06-06 11:30:00,59.83,59.92,59.82,59.85,67025.0,59.83,59.92,59.82,59.85,67025.0
2017-06-06 12:00:00,59.84,59.84,59.42,59.44,69975.0,59.84,59.84,59.42,59.44,69975.0
2017-06-06 12:30:00,59.44,59.7,59.43,59.63,42662.0,59.44,59.7,59.43,59.63,42662.0
2017-06-06 13:00:00,59.63,59.72,59.55,59.72,45026.0,59.63,59.72,59.55,59.72,45026.0
2017-06-06 13:30:00,59.72,59.77,59.56,59.61,54280.0,59.72,59.77,59.56,59.61,54280.0
2017-06-06 14:00:00,59.61,59.62,59.54,59.57,29611.0,59.61,59.62,59.54,59.57,29611.0
2017-06-06 14:30:00,59.61,59.67,59.54,59.59,81948.0,59.61,59.67,59.54,59.59,81948.0
2017-06-06 15:00:00,59.6,59.63,59.4,59.4,89921.0,59.6,59.63,59.4,59.4,89921.0
2017-06-06 15:30:00,59.42,59.42,59.15,59.26,221411.0,59.42,59.42,59.15,59.26,221411.0
2017-06-07 09:30:00,59.26,59.51,59.02,59.28,53753.0,59.26,59.51,59.02,59.28,53753.0
2017-06-07 10:00:00,59.32,59.32,59.09,59.17,61966.0,59.32,59.32,59.09,59.17,61966.0
2017-06-07 10:30:00,59.18,59.29,59.07,59.25,56677.0,59.18,59.29,59.07,59.25,56677.0
2017-06-07 11:00:00,59.26,59.37,59.23,59.26,35835.0,59.26,59.37,59.23,59.26,35835.0
2017-06-07 11:30:00,59.26,59.48,59.24,59.4,35516.0,59.26,59.48,59.24,59.4,35516.0
2017-06-07 12:00:00,59.39,59.39,59.21,59.23,19925.0,59.39,59.39,59.21,59.23,19925.0
2017-06-07 12:30:00,59.21,59.24,58.82,58.99,30516.0,59.21,59.24,58.82,58.99,30516.0
2017-06-07 13:00:00,58.99,59.06,58.97,59.05,21412.0,58.99,59.06,58.97,59.05,21412.0
2017-06-07 13:30:00,59.04,59.04,58.86,58.95,23414.0,59.04,59.04,58.86,58.95,23414.0
2017-06-07 14:00:00,58.92,59.03,58.91,58.99,22059.0,58.92,59.03,58.91,58.99,22059.0
2017-06-07 14:30:00,59.02,59.16,58.94,59.13,36560.0,59.02,59.16,58.94,59.13,36560.0
2017-06-07 15:00:00,59.15,59.19,59.07,59.17,46584.0,59.15,59.19,59.07,59.17,46584.0
2017-06-07 15:30:00,59.18,59.27,59.06,59.22,170388.0,59.18,59.27,59.06,59.22,170388.0
2017-06-08 09:30:00,59.31,59.37,58.95,59.21,32396.0,59.31,59.37,58.95,59.21,32396.0
2017-06-08 10:00:00,59.25,59.3,59.13,59.22,29006.0,59.25,59.3,59.13,59.22,29006.0
2017-06-08 10:30:00,59.18,59.31,59.12,59.15,30563.0,59.18,59.31,59.12,59.15,30563.0
2017-06-08 11:00:00,59.18,59.39,59.16,59.35,46072.0,59.18,59.39,59.16,59.35,46072.0
2017-06-08 11:30:00,59.28,59.33,59.17,59.26,23370.0,59.28,59.33,59.17,59.26,23370.0
2017-06-08 12:00:00,59.23,59.34,59.21,59.26,28225.0,59.23,59.34,59.21,59.26,28225.0
2017-06-08 12:30:00,59.26,59.34,59.2,59.3,17090.0,59.26,59.34,59.2,59.3,17090.0
2017-06-08 13:00:00,59.3,59.45,59.2,59.28,21977.0,59.3,59.45,59.2,59.28,21977.0
2017-06-08 13:30:00,59.28,59.53,59.2,59.46,23378.0,59.28,59.53,59.2,59.46,23378.0
2017-06-08 14:00:00,59.5,59.6,59.37,59.48,45391.0,59.5,59.6,59.37,59.48,45391.0
2017-06-08 14:30:00,59.47,59.56,59.33,59.39,74744.0,59.47,59.56,59.33,59.39,74744.0
2017-06-08 15:00:00,59.38,59.65,59.37,59.56,47208.0,59.38,59.65,59.37,59.56,47208.0
2017-06-08 15:30:00,59.58,59.8,59.57,59.71,152352.0,59.58,59.8,59.57,59.71,152352.0
2017-06-09 09:30:00,59.82,59.82,59.51,59.57,26747.0,59.82,59.82,59.51,59.57,26747.0
2017-06-09 10:00:00,59.55,59.99,59.53,59.84,30182.0,59.55,59.99,59.53,59.84,30182.0
2017-06-09 10:30:00,59.83,60.0,59.81,59.94,30158.0,59.83,60.0,59.81,59.94,30158.0
2017-06-09 11:00:00,59.99,60.15,59.93,60.11,49392.0,59.99,60.15,59.93,60.11,49392.0
2017-06-09 11:30:00,60.06,60.1,59.86,59.89,106026.0,60.06,60.1,59.86,59.89,106026.0
2017-06-09 12:00:00,59.88,59.92,59.26,59.35,140895.0,59.88,59.92,59.26,59.35,140895.0
2017-06-09 12:30:00,59.35,59.38,59.0,59.09,95315.0,59.35,59.38,59.0,59.09,95315.0
2017-06-09 13:00:00,59.17,59.19,58.31,58.53,62433.0,59.17,59.19,58.31,58.53,62433.0
2017-06-09 13:30:00,58.53,58.56,57.81,57.81,93438.0,58.53,58.56,57.81,57.81,93438.0
2017-06-09 14:00:00,57.77,57.89,57.27,57.47,140219.0,57.77,57.89,57.27,57.47,140219.0
2017-06-09 14:30:00,57.47,57.47,55.68,56.19,220409.0,57.47,57.47,55.68,56.19,220409.0
2017-06-09 15:00:00,56.21,57.29,56.21,57.26,225370.0,56.21,57.29,56.21,57.26,225370.0
2017-06-09 15:30:00,57.26,57.27,56.59,57.0,379678.0,57.26,57.27,56.59,57.0,379678.0
2017-06-12 09:30:00,56.49,56.49,54.06,54.36,268213.0,56.49,56.49,54.06,54.36,268213.0
2017-06-12 10:00:00,54.37,55.62,54.25,55.06,261267.0,54.37,55.62,54.25,55.06,261267.0
2017-06-12 10:30:00,55.02,56.0,55.02,55.98,146097.0,55.02,56.0,55.02,55.98,146097.0
2017-06-12 11:00:00,55.96,56.71,55.82,56.58,115324.0,55.96,56.71,55.82,56.58,115324.0
2017-06-12 11:30:00,56.56,56.77,55.94,56.04,80887.0,56.56,56.77,55.94,56.04,80887.0
2017-06-12 12:00:00,56.07,56.47,55.99,56.13,49901.0,56.07,56.47,55.99,56.13,49901.0
2017-06-12 12:30:00,56.1,56.32,55.75,55.84,45623.0,56.1,56.32,55.75,55.84,45623.0
2017-06-12 13:00:00,55.88,55.88,55.61,55.67,57615.0,55.88,55.88,55.61,55.67,57615.0
2017-06-12 13:30:00,55.69,55.97,55.63,55.88,45339.0,55.69,55.97,55.63,55.88,45339.0
2017-06-12 14:00:00,55.88,56.05,55.88,56.05,97803.0,55.88,56.05,55.88,56.05,97803.0
2017-06-12 14:30:00,56.05,56.4,56.05,56.13,116908.0,56.05,56.4,56.05,56.13,116908.0
2017-06-12 15:00:00,56.15,56.21,55.91,55.95,79175.0,56.15,56.21,55.91,55.95,79175.0
2017-06-12 15:30:00,55.95,56.14,55.78,56.05,334389.0,55.95,56.14,55.78,56.05,334389.0
2017-06-13 09:30:00,56.67,57.38,56.55,57.06,102097.0,56.67,57.38,56.55,57.06,102097.0
2017-06-13 10:00:00,57.06,57.17,56.85,56.95,83185.0,57.06,57.17,56.85,56.95,83185.0
2017-06-13 10:30:00,56.96,57.18,56.56,56.68,114029.0,56.96,57.18,56.56,56.68,114029.0
2017-06-13 11:00:00,56.69,57.36,56.62,57.27,73646.0,56.69,57.36,56.62,57.27,73646.0
2017-06-13 11:30:00,57.26,57.55,57.1,57.46,62888.0,57.26,57.55,57.1,57.46,62888.0
2017-06-13 12:00:00,57.48,57.65,57.34,57.34,62511.0,57.48,57.65,57.34,57.34,62511.0
2017-06-13 12:30:00,57.33,57.63,57.24,57.57,50974.0,57.33,57.63,57.24,57.57,50974.0
2017-06-13 13:00:00,57.57,57.57,57.36,57.46,42593.0,57.57,57.57,57.36,57.46,42593.0
2017-06-13 13:30:00,57.46,57.63,57.44,57.55,49221.0,57.46,57.63,57.44,57.55,49221.0
2017-06-13 14:00:00,57.53,57.56,57.44,57.45,70686.0,57.53,57.56,57.44,57.45,70686.0
2017-06-13 14:30:00,57.47,57.67,57.43,57.66,86033.0,57.47,57.67,57.43,57.66,86033.0
2017-06-13 15:00:00,57.65,57.8,57.6,57.8,84467.0,57.65,57.8,57.6,57.8,84467.0
2017-06-13 15:30:00,57.79,57.88,57.7,57.87,251921.0,57.79,57.88,57.7,57.87,251921.0
2017-06-14 09:30:00,57.86,58.4,57.85,58.0,52835.0,57.86,58.4,57.85,58.0,52835.0
2017-06-14 10:00:00,57.94,58.14,57.89,57.97,68646.0,57.94,58.14,57.89,57.97,68646.0
2017-06-14 10:30:00,57.97,58.37,57.97,58.18,69271.0,57.97,58.37,57.97,58.18,69271.0
2017-06-14 11:00:00,58.18,58.29,57.87,58.19,62966.0,58.18,58.29,57.87,58.19,62966.0
2017-06-14 11:30:00,58.19,58.33,58.1,58.31,76866.0,58.19,58.33,58.1,58.31,76866.0
2017-06-14 12:00:00,58.33,58.33,57.99,58.16,70120.0,58.33,58.33,57.99,58.16,70120.0
2017-06-14 12:30:00,58.17,58.35,58.11,58.11,37555.0,58.17,58.35,58.11,58.11,37555.0
2017-06-14 13:00:00,58.11,58.2,58.05,58.11,37485.0,58.11,58.2,58.05,58.11,37485.0
2017-06-14 13:30:00,58.08,58.23,57.95,58.0,51105.0,58.08,58.23,57.95,58.0,51105.0
2017-06-14 14:00:00,58.0,58.32,57.96,58.15,139644.0,58.0,58.32,57.96,58.15,139644.0
2017-06-14 14:30:00,58.15,58.17,57.45,57.62,184787.0,58.15,58.17,57.45,57.62,184787.0
2017-06-14 15:00:00,57.58,57.81,57.18,57.41,133113.0,57.58,57.81,57.18,57.41,133113.0
2017-06-14 15:30:00,57.4,57.69,57.35,57.61,194629.0,57.4,57.69,57.35,57.61,194629.0
2017-06-15 09:30:00,56.72,57.14,56.14,56.79,112655.0,56.72,57.14,56.14,56.79,112655.0
2017-06-15 10:00:00,56.81,56.96,56.05,56.43,57176.0,56.81,56.96,56.05,56.43,57176.0
2017-06-15 10:30:00,56.44,56.64,56.02,56.27,65689.0,56.44,56.64,56.02,56.27,65689.0
2017-06-15 11:00:00,56.29,56.6,56.23,56.51,47955.0,56.29,56.6,56.23,56.51,47955.0
2017-06-15 11:30:00,56.47,56.54,56.09,56.1,39843.0,56.47,56.54,56.09,56.1,39843.0
2017-06-15 12:00:00,56.12,56.17,55.82,56.11,79578.0,56.12,56.17,55.82,56.11,79578.0
2017-06-15 12:30:00,56.09,56.45,56.04,56.45,44446.0,56.09,56.45,56.04,56.45,44446.0
2017-06-15 13:00:00,56.45,56.53,56.33,56.37,44454.0,56.45,56.53,56.33,56.37,44454.0
2017-06-15 13:30:00,56.36,56.42,56.18,56.22,24351.0,56.36,56.42,56.18,56.22,24351.0
2017-06-15 14:00:00,56.22,56.63,56.15,56.54,54914.0,56.22,56.63,56.15,56.54,54914.0
2017-06-15 14:30:00,56.54,57.13,56.5,56.98,85305.0,56.54,57.13,56.5,56.98,85305.0
2017-06-15 15:00:00,56.99,57.09,56.9,57.0,99967.0,56.99,57.09,56.9,57.0,99967.0
2017-06-15 15:30:00,57.0,57.02,56.76,56.98,184771.0,57.0,57.02,56.76,56.98,184771.0
2017-06-16 09:30:00,56.89,57.25,56.4,57.16,157644.0,56.89,57.25,56.4,57.16,157644.0
2017-06-16 10:00:00,57.17,57.43,56.68,56.98,59724.0,57.17,57.43,56.68,56.98,59724.0
2017-06-16 10:30:00,56.97,57.03,56.51,56.58,35633.0,56.97,57.03,56.51,56.58,35633.0
2017-06-16 11:00:00,56.6,56.62,56.28,56.42,40911.0,56.6,56.62,56.28,56.42,40911.0
2017-06-16 11:30:00,56.44,56.68,56.22,56.68,58196.0,56.44,56.68,56.22,56.68,58196.0
2017-06-16 12:00:00,56.67,56.74,56.51,56.74,25069.0,56.67,56.74,56.51,56.74,25069.0
2017-06-16 12:30:00,56.75,56.82,56.64,56.69,17721.0,56.75,56.82,56.64,56.69,17721.0
2017-06-16 13:00:00,56.74,56.77,56.64,56.69,18448.0,56.74,56.77,56.64,56.69,18448.0
2017-06-16 13:30:00,56.67,56.91,56.62,56.91,21750.0,56.67,56.91,56.62,56.91,21750.0
2017-06-16 14:00:00,56.9,57.09,56.87,57.03,26711.0,56.9,57.09,56.87,57.03,26711.0
2017-06-16 14:30:00,57.01,57.2,56.99,57.19,96892.0,57.01,57.2,56.99,57.19,96892.0
2017-06-16 15:00:00,57.19,57.23,56.89,56.96,39332.0,57.19,57.23,56.89,56.96,39332.0
2017-06-16 15:30:00,56.95,57.16,56.79,57.14,173728.0,56.95,57.16,56.79,57.14,173728.0
2017-06-19 09:30:00,57.6,57.98,57.34,57.78,36978.0,57.6,57.98,57.34,57.78,36978.0
2017-06-19 10:00:00,57.82,57.98,57.21,57.32,111617.0,57.82,57.98,57.21,57.32,111617.0
2017-06-19 10:30:00,57.37,57.45,57.02,57.11,46234.0,57.37,57.45,57.02,57.11,46234.0
2017-06-19 11:00:00,57.07,57.38,57.03,57.24,19353.0,57.07,57.38,57.03,57.24,19353.0
2017-06-19 11:30:00,57.3,57.3,57.14,57.18,18315.0,57.3,57.3,57.14,57.18,18315.0
2017-06-19 12:00:00,57.18,57.28,57.13,57.26,22172.0,57.18,57.28,57.13,57.26,22172.0
2017-06-19 12:30:00,57.25,57.44,57.15,57.43,45549.0,57.25,57.44,57.15,57.43,45549.0
2017-06-19 13:00:00,57.43,57.54,57.4,57.54,17440.0,57.43,57.54,57.4,57.54,17440.0
2017-06-19 13:30:00,57.57,57.76,57.41,57.41,38376.0,57.57,57.76,57.41,57.41,38376.0
2017-06-19 14:00:00,57.38,57.49,57.29,57.32,36891.0,57.38,57.49,57.29,57.32,36891.0
2017-06-19 14:30:00,57.33,57.42,57.23,57.27,78470.0,57.33,57.42,57.23,57.27,78470.0
2017-06-19 15:00:00,57.27,57.41,57.23,57.4,37290.0,57.27,57.41,57.23,57.4,37290.0
2017-06-19 15:30:00,57.4,57.5,57.37,57.43,125308.0,57.4,57.5,57.37,57.43,125308.0
2017-06-20 09:30:00,57.32,57.81,57.13,57.2,47853.0,57.32,57.81,57.13,57.2,47853.0
2017-06-20 10:00:00,57.21,57.43,56.92,56.92,32830.0,57.21,57.43,56.92,56.92,32830.0
2017-06-20 10:30:00,57.0,57.28,57.0,57.15,43255.0,57.0,57.28,57.0,57.15,43255.0
2017-06-20 11:00:00,57.15,57.15,56.77,56.89,39392.0,57.15,57.15,56.77,56.89,39392.0
2017-06-20 11:30:00,56.89,57.12,56.76,57.02,21086.0,56.89,57.12,56.76,57.02,21086.0
2017-06-20 12:00:00,57.0,57.13,56.78,56.89,13416.0,57.0,57.13,56.78,56.89,13416.0
2017-06-20 12:30:00,56.9,57.17,56.87,57.16,21378.0,56.9,57.17,56.87,57.16,21378.0
2017-06-20 13:00:00,57.17,57.26,57.12,57.15,24192.0,57.17,57.26,57.12,57.15,24192.0
2017-06-20 13:30:00,57.19,57.23,57.08,57.13,14550.0,57.19,57.23,57.08,57.13,14550.0
2017-06-20 14:00:00,57.17,57.22,56.96,56.99,31371.0,57.17,57.22,56.96,56.99,31371.0
2017-06-20 14:30:00,57.01,57.12,56.96,57.08,37311.0,57.01,57.12,56.96,57.08,37311.0
2017-06-20 15:00:00,57.1,57.19,57.01,57.05,37832.0,57.1,57.19,57.01,57.05,37832.0
2017-06-20 15:30:00,57.04,57.04,56.65,56.83,135309.0,57.04,57.04,56.65,56.83,135309.0
2017-06-21 09:30:00,57.06,57.47,56.81,57.08,66830.0,57.06,57.47,56.81,57.08,66830.0
2017-06-21 10:00:00,57.06,57.36,57.06,57.27,53107.0,57.06,57.36,57.06,57.27,53107.0
2017-06-21 10:30:00,57.26,57.44,57.05,57.26,49002.0,57.26,57.44,57.05,57.26,49002.0
2017-06-21 11:00:00,57.25,57.32,57.02,57.26,39499.0,57.25,57.32,57.02,57.26,39499.0
2017-06-21 11:30:00,57.29,57.35,57.21,57.35,39956.0,57.29,57.35,57.21,57.35,39956.0
2017-06-21 12:00:00,57.34,57.4,57.26,57.37,33702.0,57.34,57.4,57.26,57.37,33702.0
2017-06-21 12:30:00,57.39,57.54,57.03,57.13,59845.0,57.39,57.54,57.03,57.13,59845.0
2017-06-21 13:00:00,57.15,57.45,57.08,57.43,27598.0,57.15,57.45,57.08,57.43,27598.0
2017-06-21 13:30:00,57.41,57.66,57.41,57.63,55036.0,57.41,57.66,57.41,57.63,55036.0
2017-06-21 14:00:00,57.65,57.67,57.35,57.35,35700.0,57.65,57.67,57.35,57.35,35700.0
2017-06-21 14:30:00,57.38,57.6,57.37,57.41,30721.0,57.38,57.6,57.37,57.41,30721.0
2017-06-21 15:00:00,57.42,57.44,57.34,57.36,29419.0,57.42,57.44,57.34,57.36,29419.0
2017-06-21 15:30:00,57.37,57.42,57.22,57.38,115487.0,57.37,57.42,57.22,57.38,115487.0
2017-06-22 09:30:00,57.48,57.94,57.19,57.31,47840.0,57.48,57.94,57.19,57.31,47840.0
2017-06-22 10:00:00,57.32,57.35,57.17,57.26,30508.0,57.32,57.35,57.17,57.26,30508.0
2017-06-22 10:30:00,57.23,57.76,57.18,57.61,36627.0,57.23,57.76,57.18,57.61,36627.0
2017-06-22 11:00:00,57.62,57.93,57.52,57.86,29580.0,57.62,57.93,57.52,57.86,29580.0
2017-06-22 11:30:00,57.9,57.98,57.71,57.98,25898.0,57.9,57.98,57.71,57.98,25898.0
2017-06-22 12:00:00,57.97,58.06,57.91,58.05,27391.0,57.97,58.06,57.91,58.05,27391.0
2017-06-22 12:30:00,58.06,58.1,57.59,57.59,118449.0,58.06,58.1,57.59,57.59,118449.0
2017-06-22 13:00:00,57.62,57.81,57.6,57.8,123983.0,57.62,57.81,57.6,57.8,123983.0
2017-06-22 13:30:00,57.82,57.85,57.68,57.77,30103.0,57.82,57.85,57.68,57.77,30103.0
2017-06-22 14:00:00,57.8,57.98,57.75,57.94,55330.0,57.8,57.98,57.75,57.94,55330.0
2017-06-22 14:30:00,57.91,57.92,57.72,57.77,37941.0,57.91,57.92,57.72,57.77,37941.0
2017-06-22 15:00:00,57.76,57.87,57.72,57.84,54295.0,57.76,57.87,57.72,57.84,54295.0
2017-06-22 15:30:00,57.84,57.86,57.68,57.79,181369.0,57.84,57.86,57.68,57.79,181369.0
2017-06-23 09:30:00,57.7,58.32,57.7,58.26,58648.0,57.7,58.32,57.7,58.26,58648.0
2017-06-23 10:00:00,58.28,58.39,58.21,58.34,23972.0,58.28,58.39,58.21,58.34,23972.0
2017-06-23 10:30:00,58.35,58.74,58.33,58.65,33339.0,58.35,58.74,58.33,58.65,33339.0
2017-06-23 11:00:00,58.66,58.81,58.65,58.72,41207.0,58.66,58.81,58.65,58.72,41207.0
2017-06-23 11:30:00,58.71,58.77,58.63,58.66,26730.0,58.71,58.77,58.63,58.66,26730.0
2017-06-23 12:00:00,58.67,59.05,58.59,59.03,46586.0,58.67,59.05,58.59,59.03,46586.0
2017-06-23 12:30:00,59.03,59.39,59.03,59.22,47251.0,59.03,59.39,59.03,59.22,47251.0
2017-06-23 13:00:00,59.25,59.36,59.25,59.29,41869.0,59.25,59.36,59.25,59.29,41869.0
2017-06-23 13:30:00,59.3,59.3,59.09,59.22,48130.0,59.3,59.3,59.09,59.22,48130.0
2017-06-23 14:00:00,59.18,59.22,58.99,59.06,52318.0,59.18,59.22,58.99,59.06,52318.0
2017-06-23 14:30:00,59.06,59.09,58.89,58.97,45134.0,59.06,59.09,58.89,58.97,45134.0
2017-06-23 15:00:00,58.96,58.96,58.82,58.94,75776.0,58.96,58.96,58.82,58.94,75776.0
2017-06-23 15:30:00,58.94,59.16,58.89,58.89,274060.0,58.94,59.16,58.89,58.89,274060.0
2017-06-26 09:30:00,59.3,60.22,59.3,60.14,90826.0,59.3,60.22,59.3,60.14,90826.0
2017-06-26 10:00:00,60.15,60.15,59.49,59.68,116714.0,60.15,60.15,59.49,59.68,116714.0
2017-06-26 10:30:00,59.68,59.71,58.83,58.93,99294.0,59.68,59.71,58.83,58.93,99294.0
2017-06-26 11:00:00,58.92,59.08,58.51,59.06,75121.0,58.92,59.08,58.51,59.06,75121.0
2017-06-26 11:30:00,59.04,59.08,58.78,58.98,45987.0,59.04,59.08,58.78,58.98,45987.0
2017-06-26 12:00:00,58.98,59.17,58.86,58.86,41647.0,58.98,59.17,58.86,58.86,41647.0
2017-06-26 12:30:00,58.91,59.12,58.91,58.94,29891.0,58.91,59.12,58.91,58.94,29891.0
2017-06-26 13:00:00,58.93,58.93,58.7,58.76,40593.0,58.93,58.93,58.7,58.76,40593.0
2017-06-26 13:30:00,58.75,58.78,58.67,58.75,55940.0,58.75,58.78,58.67,58.75,55940.0
2017-06-26 14:00:00,58.75,58.75,58.48,58.64,41337.0,58.75,58.75,58.48,58.64,41337.0
2017-06-26 14:30:00,58.62,58.78,58.54,58.68,37117.0,58.62,58.78,58.54,58.68,37117.0
2017-06-26 15:00:00,58.67,58.8,58.52,58.68,87776.0,58.67,58.8,58.52,58.68,87776.0
2017-06-26 15:30:00,58.67,58.72,58.44,58.47,112272.0,58.67,58.72,58.44,58.47,112272.0
2017-06-27 09:30:00,58.26,58.28,57.55,57.67,40036.0,58.26,58.28,57.55,57.67,40036.0
2017-06-27 10:00:00,57.74,58.15,57.74,57.79,21147.0,57.74,58.15,57.74,57.79,21147.0
2017-06-27 10:30:00,57.85,58.15,57.82,57.89,55588.0,57.85,58.15,57.82,57.89,55588.0
2017-06-27 11:00:00,57.9,57.96,57.6,57.62,24949.0,57.9,57.96,57.6,57.62,24949.0
2017-06-27 11:30:00,57.62,57.76,57.55,57.61,14025.0,57.62,57.76,57.55,57.61,14025.0
2017-06-27 12:00:00,57.61,57.66,57.37,57.42,17597.0,57.61,57.66,57.37,57.42,17597.0
2017-06-27 12:30:00,57.4,57.41,57.13,57.17,41492.0,57.4,57.41,57.13,57.17,41492.0
2017-06-27 13:00:00,57.17,57.23,56.95,57.16,50964.0,57.17,57.23,56.95,57.16,50964.0
2017-06-27 13:30:00,57.16,57.18,56.66,56.83,63399.0,57.16,57.18,56.66,56.83,63399.0
2017-06-27 14:00:00,56.86,56.91,56.51,56.87,63524.0,56.86,56.91,56.51,56.87,63524.0
2017-06-27 14:30:00,56.87,56.88,56.5,56.59,61331.0,56.87,56.88,56.5,56.59,61331.0
2017-06-27 15:00:00,56.57,56.73,56.34,56.39,96038.0,56.57,56.73,56.34,56.39,96038.0
2017-06-27 15:30:00,56.4,56.42,56.04,56.22,379161.0,56.4,56.42,56.04,56.22,379161.0
2017-06-28 09:30:00,56.67,56.67,55.88,55.96,77585.0,56.67,56.67,55.88,55.96,77585.0
2017-06-28 10:00:00,55.98,57.05,55.97,56.66,61644.0,55.98,57.05,55.97,56.66,61644.0
2017-06-28 10:30:00,56.61,57.05,56.56,57.05,60392.0,56.61,57.05,56.56,57.05,60392.0
2017-06-28 11:00:00,57.05,57.11,56.7,56.7,45323.0,57.05,57.11,56.7,56.7,45323.0
2017-06-28 11:30:00,56.74,56.76,56.56,56.63,33199.0,56.74,56.76,56.56,56.63,33199.0
2017-06-28 12:00:00,56.62,56.63,56.53,56.6,35297.0,56.62,56.63,56.53,56.6,35297.0
2017-06-28 12:30:00,56.61,56.78,56.56,56.68,41542.0,56.61,56.78,56.56,56.68,41542.0
2017-06-28 13:00:00,56.69,56.8,56.61,56.8,37301.0,56.69,56.8,56.61,56.8,37301.0
2017-06-28 13:30:00,56.82,56.85,56.62,56.72,41499.0,56.82,56.85,56.62,56.72,41499.0
2017-06-28 14:00:00,56.72,56.8,56.65,56.72,68804.0,56.72,56.8,56.65,56.72,68804.0
2017-06-28 14:30:00,56.72,57.08,56.65,57.05,65945.0,56.72,57.08,56.65,57.05,65945.0
2017-06-28 15:00:00,57.08,57.17,56.97,56.98,66787.0,57.08,57.17,56.97,56.98,66787.0
2017-06-28 15:30:00,56.99,57.02,56.89,56.99,141373.0,56.99,57.02,56.89,56.99,141373.0
2017-06-29 09:30:00,56.97,56.97,55.9,56.35,52736.0,56.97,56.97,55.9,56.35,52736.0
2017-06-29 10:00:00,56.39,56.47,55.9,56.24,58741.0,56.39,56.47,55.9,56.24,58741.0
2017-06-29 10:30:00,56.22,56.26,55.9,55.9,48199.0,56.22,56.26,55.9,55.9,48199.0
2017-06-29 11:00:00,55.9,55.95,55.39,55.54,61534.0,55.9,55.95,55.39,55.54,61534.0
2017-06-29 11:30:00,55.49,55.75,55.36,55.48,59323.0,55.49,55.75,55.36,55.48,59323.0
2017-06-29 12:00:00,55.45,55.75,55.39,55.62,17750.0,55.45,55.75,55.39,55.62,17750.0
2017-06-29 12:30:00,55.64,55.64,55.13,55.13,36742.0,55.64,55.64,55.13,55.13,36742.0
2017-06-29 13:00:00,55.15,55.25,54.7,54.79,54886.0,55.15,55.25,54.7,54.79,54886.0
2017-06-29 13:30:00,54.84,55.23,54.81,55.09,39987.0,54.84,55.23,54.81,55.09,39987.0
2017-06-29 14:00:00,55.08,55.34,55.0,55.29,20386.0,55.08,55.34,55.0,55.29,20386.0
2017-06-29 14:30:00,55.29,55.33,55.09,55.16,39453.0,55.29,55.33,55.09,55.16,39453.0
2017-06-29 15:00:00,55.16,55.53,55.16,55.37,90166.0,55.16,55.53,55.16,55.37,90166.0
2017-06-29 15:30:00,55.38,55.74,55.37,55.49,178137.0,55.38,55.74,55.37,55.49,178137.0
2017-06-30 09:30:00,55.72,55.87,55.23,55.26,58416.0,55.72,55.87,55.23,55.26,58416.0
2017-06-30 10:00:00,55.22,55.69,55.09,55.68,41768.0,55.22,55.69,55.09,55.68,41768.0
2017-06-30 10:30:00,55.69,55.8,55.29,55.58,30445.0,55.69,55.8,55.29,55.58,30445.0
2017-06-30 11:00:00,55.57,55.61,55.32,55.48,51859.0,55.57,55.61,55.32,55.48,51859.0
2017-06-30 11:30:00,55.47,55.53,55.35,55.48,97584.0,55.47,55.53,55.35,55.48,97584.0
2017-06-30 12:00:00,55.46,55.72,55.46,55.51,31368.0,55.46,55.72,55.46,55.51,31368.0
2017-06-30 12:30:00,55.54,55.59,55.48,55.53,15951.0,55.54,55.59,55.48,55.53,15951.0
2017-06-30 13:00:00,55.54,55.66,55.54,55.58,14634.0,55.54,55.66,55.54,55.58,14634.0
2017-06-30 13:30:00,55.58,55.61,55.29,55.3,33549.0,55.58,55.61,55.29,55.3,33549.0
2017-06-30 14:00:00,55.3,55.33,55.19,55.24,44751.0,55.3,55.33,55.19,55.24,44751.0
2017-06-30 14:30:00,55.22,55.32,55.2,55.26,70552.0,55.22,55.32,55.2,55.26,70552.0
2017-06-30 15:00:00,55.27,55.27,55.05,55.11,114722.0,55.27,55.27,55.05,55.11,114722.0
2017-06-30 15:30:00,55.11,55.32,54.99,55.1,292160.0,55.11,55.32,54.99,55.1,292160.0
2017-07-03 09:30:00,55.4,55.67,54.46,55.24,137094.0,55.4,55.67,54.46,55.24,137094.0
2017-07-03 10:00:00,55.25,55.62,55.05,55.2,84906.0,55.25,55.62,55.05,55.2,84906.0
2017-07-03 10:30:00,55.25,55.3,54.77,54.79,60117.0,55.25,55.3,54.77,54.79,60117.0
2017-07-03 11:00:00,54.82,54.89,54.39,54.45,106597.0,54.82,54.89,54.39,54.45,106597.0
2017-07-03 11:30:00,54.44,54.67,54.26,54.42,122828.0,54.44,54.67,54.26,54.42,122828.0
2017-07-03 12:00:00,54.41,54.51,54.08,54.17,104675.0,54.41,54.51,54.08,54.17,104675.0
2017-07-03 12:30:00,54.16,54.16,53.83,53.89,370609.0,54.16,54.16,53.83,53.89,370609.0
2017-07-05 09:30:00,54.16,54.52,53.46,53.9,103564.0,54.16,54.52,53.46,53.9,103564.0
2017-07-05 10:00:00,53.86,54.41,53.58,54.39,88035.0,53.86,54.41,53.58,54.39,88035.0
2017-07-05 10:30:00,54.4,54.98,54.4,54.83,71850.0,54.4,54.98,54.4,54.83,71850.0
2017-07-05 11:00:00,54.84,55.16,54.56,55.15,60560.0,54.84,55.16,54.56,55.15,60560.0
2017-07-05 11:30:00,55.13,55.45,54.98,55.44,128039.0,55.13,55.45,54.98,55.44,128039.0
2017-07-05 12:00:00,55.43,55.48,55.13,55.2,56412.0,55.43,55.48,55.13,55.2,56412.0
2017-07-05 12:30:00,55.21,55.33,55.13,55.26,25415.0,55.21,55.33,55.13,55.26,25415.0
2017-07-05 13:00:00,55.27,55.88,55.24,55.88,75029.0,55.27,55.88,55.24,55.88,75029.0
2017-07-05 13:30:00,55.86,55.93,55.67,55.89,67415.0,55.86,55.93,55.67,55.89,67415.0
2017-07-05 14:00:00,55.89,56.11,55.76,55.95,73487.0,55.89,56.11,55.76,55.95,73487.0
2017-07-05 14:30:00,55.93,56.01,55.62,55.73,42652.0,55.93,56.01,55.62,55.73,42652.0
2017-07-05 15:00:00,55.72,55.86,55.61,55.84,70520.0,55.72,55.86,55.61,55.84,70520.0
2017-07-05 15:30:00,55.84,56.23,55.84,56.13,257762.0,55.84,56.23,55.84,56.13,257762.0
2017-07-06 09:30:00,55.51,55.85,54.96,55.66,135881.0,55.51,55.85,54.96,55.66,135881.0
2017-07-06 10:00:00,55.65,55.78,55.22,55.29,118481.0,55.65,55.78,55.22,55.29,118481.0
2017-07-06 10:30:00,55.29,55.72,55.25,55.6,51881.0,55.29,55.72,55.25,55.6,51881.0
2017-07-06 11:00:00,55.55,55.93,55.49,55.92,45982.0,55.55,55.93,55.49,55.92,45982.0
2017-07-06 11:30:00,55.92,56.05,55.73,55.77,81318.0,55.92,56.05,55.73,55.77,81318.0
2017-07-06 12:00:00,55.78,55.85,55.71,55.76,48806.0,55.78,55.85,55.71,55.76,48806.0
2017-07-06 12:30:00,55.74,56.06,55.74,55.86,48854.0,55.74,56.06,55.74,55.86,48854.0
2017-07-06 13:00:00,55.87,55.98,55.82,55.89,75804.0,55.87,55.98,55.82,55.89,75804.0
2017-07-06 13:30:00,55.89,55.92,55.59,55.64,52028.0,55.89,55.92,55.59,55.64,52028.0
2017-07-06 14:00:00,55.63,55.67,55.49,55.61,34463.0,55.63,55.67,55.49,55.61,34463.0
2017-07-06 14:30:00,55.61,55.72,55.49,55.72,61492.0,55.61,55.72,55.49,55.72,61492.0
2017-07-06 15:00:00,55.71,55.74,55.55,55.58,66025.0,55.71,55.74,55.55,55.58,66025.0
2017-07-06 15:30:00,55.58,55.6,55.41,55.51,127169.0,55.58,55.6,55.41,55.51,127169.0
2017-07-07 09:30:00,55.76,56.69,55.73,56.61,74334.0,55.76,56.69,55.73,56.61,74334.0
2017-07-07 10:00:00,56.65,56.67,56.34,56.45,42103.0,56.65,56.67,56.34,56.45,42103.0
2017-07-07 10:30:00,56.44,56.46,56.26,56.35,59659.0,56.44,56.46,56.26,56.35,59659.0
2017-07-07 11:00:00,56.36,56.61,56.35,56.6,26422.0,56.36,56.61,56.35,56.6,26422.0
2017-07-07 11:30:00,56.63,56.82,56.59,56.63,60355.0,56.63,56.82,56.59,56.63,60355.0
2017-07-07 12:00:00,56.62,56.9,56.6,56.87,32872.0,56.62,56.9,56.6,56.87,32872.0
2017-07-07 12:30:00,56.88,56.98,56.8,56.89,19345.0,56.88,56.98,56.8,56.89,19345.0
2017-07-07 13:00:00,56.9,57.09,56.9,57.06,35661.0,56.9,57.09,56.9,57.06,35661.0
2017-07-07 13:30:00,57.05,57.34,57.02,57.17,53173.0,57.05,57.34,57.02,57.17,53173.0
2017-07-07 14:00:00,57.16,57.16,56.9,56.94,89626.0,57.16,57.16,56.9,56.94,89626.0
2017-07-07 14:30:00,56.94,57.03,56.91,56.94,48246.0,56.94,57.03,56.91,56.94,48246.0
2017-07-07 15:00:00,56.94,56.97,56.81,56.95,94711.0,56.94,56.97,56.81,56.95,94711.0
2017-07-07 15:30:00,56.95,56.97,56.78,56.82,137487.0,56.95,56.97,56.78,56.82,137487.0
2017-07-10 09:30:00,56.71,56.99,56.12,56.23,61065.0,56.71,56.99,56.12,56.23,61065.0
2017-07-10 10:00:00,56.2,56.53,56.16,56.37,57963.0,56.2,56.53,56.16,56.37,57963.0
2017-07-10 10:30:00,56.36,56.53,56.26,56.53,22241.0,56.36,56.53,56.26,56.53,22241.0
2017-07-10 11:00:00,56.55,56.84,56.45,56.58,37884.0,56.55,56.84,56.45,56.58,37884.0
2017-07-10 11:30:00,56.6,56.7,56.52,56.59,50718.0,56.6,56.7,56.52,56.59,50718.0
2017-07-10 12:00:00,56.57,56.79,56.55,56.7,46412.0,56.57,56.79,56.55,56.7,46412.0
2017-07-10 12:30:00,56.7,56.8,56.67,56.71,14022.0,56.7,56.8,56.67,56.71,14022.0
2017-07-10 13:00:00,56.7,56.77,56.63,56.65,18303.0,56.7,56.77,56.63,56.65,18303.0
2017-07-10 13:30:00,56.65,57.01,56.65,56.94,90257.0,56.65,57.01,56.65,56.94,90257.0
2017-07-10 14:00:00,56.94,57.01,56.84,56.85,27652.0,56.94,57.01,56.84,56.85,27652.0
2017-07-10 14:30:00,56.83,57.16,56.83,57.12,64491.0,56.83,57.16,56.83,57.12,64491.0
2017-07-10 15:00:00,57.13,57.13,56.87,56.97,28730.0,57.13,57.13,56.87,56.97,28730.0
2017-07-10 15:30:00,56.97,57.09,56.81,56.81,113489.0,56.97,57.09,56.81,56.81,113489.0
2017-07-11 09:30:00,56.8,57.26,56.55,57.25,31850.0,56.8,57.26,56.55,57.25,31850.0
2017-07-11 10:00:00,57.23,57.34,57.11,57.26,60721.0,57.23,57.34,57.11,57.26,60721.0
2017-07-11 10:30:00,57.27,57.56,57.2,57.35,43997.0,57.27,57.56,57.2,57.35,43997.0
2017-07-11 11:00:00,57.34,57.39,56.68,56.82,45815.0,57.34,57.39,56.68,56.82,45815.0
2017-07-11 11:30:00,56.81,57.18,56.72,57.02,69975.0,56.81,57.18,56.72,57.02,69975.0
2017-07-11 12:00:00,57.05,57.12,56.84,57.09,15160.0,57.05,57.12,56.84,57.09,15160.0
2017-07-11 12:30:00,57.12,57.26,56.97,57.15,19579.0,57.12,57.26,56.97,57.15,19579.0
2017-07-11 13:00:00,57.19,57.33,57.12,57.15,38888.0,57.19,57.33,57.12,57.15,38888.0
2017-07-11 13:30:00,57.13,57.35,57.13,57.32,41324.0,57.13,57.35,57.13,57.32,41324.0
2017-07-11 14:00:00,57.39,57.43,57.13,57.21,25924.0,57.39,57.43,57.13,57.21,25924.0
2017-07-11 14:30:00,57.21,57.29,57.15,57.29,18266.0,57.21,57.29,57.15,57.29,18266.0
2017-07-11 15:00:00,57.28,57.45,57.25,57.42,38506.0,57.28,57.45,57.25,57.42,38506.0
2017-07-11 15:30:00,57.43,57.52,57.34,57.34,165224.0,57.43,57.52,57.34,57.34,165224.0
2017-07-12 09:30:00,58.24,58.4,57.59,58.14,61531.0,58.24,58.4,57.59,58.14,61531.0
2017-07-12 10:00:00,58.12,58.4,58.05,58.37,84732.0,58.12,58.4,58.05,58.37,84732.0
2017-07-12 10:30:00,58.41,58.58,58.35,58.35,35666.0,58.41,58.58,58.35,58.35,35666.0
2017-07-12 11:00:00,58.3,58.65,58.3,58.44,55932.0,58.3,58.65,58.3,58.44,55932.0
2017-07-12 11:30:00,58.45,58.55,58.4,58.51,18731.0,58.45,58.55,58.4,58.51,18731.0
2017-07-12 12:00:00,58.5,58.53,58.25,58.28,31213.0,58.5,58.53,58.25,58.28,31213.0
2017-07-12 12:30:00,58.28,58.28,58.08,58.26,12723.0,58.28,58.28,58.08,58.26,12723.0
2017-07-12 13:00:00,58.31,58.34,58.18,58.21,23882.0,58.31,58.34,58.18,58.21,23882.0
2017-07-12 13:30:00,58.22,58.31,58.14,58.26,26198.0,58.22,58.31,58.14,58.26,26198.0
2017-07-12 14:00:00,58.28,58.5,58.21,58.48,29421.0,58.28,58.5,58.21,58.48,29421.0
2017-07-12 14:30:00,58.46,58.46,58.38,58.41,23171.0,58.46,58.46,58.38,58.41,23171.0
2017-07-12 15:00:00,58.42,58.45,58.33,58.37,67390.0,58.42,58.45,58.33,58.37,67390.0
2017-07-12 15:30:00,58.37,58.4,58.01,58.02,206736.0,58.37,58.4,58.01,58.02,206736.0
2017-07-13 09:30:00,58.17,58.3,57.77,57.84,32154.0,58.17,58.3,57.77,57.84,32154.0
2017-07-13 10:00:00,57.84,57.91,57.31,57.38,41108.0,57.84,57.91,57.31,57.38,41108.0
2017-07-13 10:30:00,57.38,57.6,57.12,57.5,59460.0,57.38,57.6,57.12,57.5,59460.0
2017-07-13 11:00:00,57.5,57.55,57.38,57.41,50092.0,57.5,57.55,57.38,57.41,50092.0
2017-07-13 11:30:00,57.39,57.49,57.24,57.41,48271.0,57.39,57.49,57.24,57.41,48271.0
2017-07-13 12:00:00,57.44,57.5,57.4,57.44,45949.0,57.44,57.5,57.4,57.44,45949.0
2017-07-13 12:30:00,57.43,57.44,57.33,57.41,20408.0,57.43,57.44,57.33,57.41,20408.0
2017-07-13 13:00:00,57.4,57.4,57.26,57.37,28344.0,57.4,57.4,57.26,57.37,28344.0
2017-07-13 13:30:00,57.39,57.47,57.14,57.3,31061.0,57.39,57.47,57.14,57.3,31061.0
2017-07-13 14:00:00,57.29,57.57,57.16,57.53,60719.0,57.29,57.57,57.16,57.53,60719.0
2017-07-13 14:30:00,57.51,57.51,57.37,57.4,50809.0,57.51,57.51,57.37,57.4,50809.0
2017-07-13 15:00:00,57.4,57.5,57.34,57.36,86949.0,57.4,57.5,57.34,57.36,86949.0
2017-07-13 15:30:00,57.37,57.41,57.33,57.36,124861.0,57.37,57.41,57.33,57.36,124861.0
2017-07-14 09:30:00,57.71,58.05,57.37,57.41,44239.0,57.71,58.05,57.37,57.41,44239.0
2017-07-14 10:00:00,57.39,57.78,57.38,57.64,76929.0,57.39,57.78,57.38,57.64,76929.0
2017-07-14 10:30:00,57.64,57.78,57.58,57.78,69221.0,57.64,57.78,57.58,57.78,69221.0
2017-07-14 11:00:00,57.78,57.92,57.71,57.86,41658.0,57.78,57.92,57.71,57.86,41658.0
2017-07-14 11:30:00,57.85,57.86,57.65,57.68,16471.0,57.85,57.86,57.65,57.68,16471.0
2017-07-14 12:00:00,57.68,57.87,57.61,57.87,42725.0,57.68,57.87,57.61,57.87,42725.0
2017-07-14 12:30:00,57.86,57.95,57.81,57.81,47070.0,57.86,57.95,57.81,57.81,47070.0
2017-07-14 13:00:00,57.78,57.99,57.73,57.98,70157.0,57.78,57.99,57.73,57.98,70157.0
2017-07-14 13:30:00,57.99,58.01,57.92,57.92,33166.0,57.99,58.01,57.92,57.92,33166.0
2017-07-14 14:00:00,57.93,58.14,57.93,58.1,43643.0,57.93,58.14,57.93,58.1,43643.0
2017-07-14 14:30:00,58.11,58.11,57.91,58.01,71343.0,58.11,58.11,57.91,58.01,71343.0
2017-07-14 15:00:00,58.01,58.18,58.0,58.1,93308.0,58.01,58.18,58.0,58.1,93308.0
2017-07-14 15:30:00,58.11,58.19,57.99,58.06,229060.0,58.11,58.19,57.99,58.06,229060.0
2017-07-17 09:30:00,57.91,58.05,57.3,57.37,163451.0,57.91,58.05,57.3,57.37,163451.0
2017-07-17 10:00:00,57.36,57.61,57.21,57.56,158395.0,57.36,57.61,57.21,57.56,158395.0
2017-07-17 10:30:00,57.56,57.61,57.18,57.2,44602.0,57.56,57.61,57.18,57.2,44602.0
2017-07-17 11:00:00,57.2,57.28,56.93,57.06,67765.0,57.2,57.28,56.93,57.06,67765.0
2017-07-17 11:30:00,57.07,57.18,56.92,57.11,60969.0,57.07,57.18,56.92,57.11,60969.0
2017-07-17 12:00:00,57.1,57.42,57.07,57.34,73481.0,57.1,57.42,57.07,57.34,73481.0
2017-07-17 12:30:00,57.34,57.68,57.28,57.68,70240.0,57.34,57.68,57.28,57.68,70240.0
2017-07-17 13:00:00,57.69,57.78,57.63,57.69,85101.0,57.69,57.78,57.63,57.69,85101.0
2017-07-17 13:30:00,57.69,57.72,57.53,57.61,43027.0,57.69,57.72,57.53,57.61,43027.0
2017-07-17 14:00:00,57.61,57.77,57.55,57.6,81166.0,57.61,57.77,57.55,57.6,81166.0
2017-07-17 14:30:00,57.59,57.6,57.4,57.45,47083.0,57.59,57.6,57.4,57.45,47083.0
2017-07-17 15:00:00,57.46,57.56,57.38,57.48,65196.0,57.46,57.56,57.38,57.48,65196.0
2017-07-17 15:30:00,57.49,57.6,57.41,57.5,196035.0,57.49,57.6,57.41,57.5,196035.0
2017-07-18 09:30:00,57.25,57.68,56.95,57.56,67909.0,57.25,57.68,56.95,57.56,67909.0
2017-07-18 10:00:00,57.55,57.78,57.45,57.68,59815.0,57.55,57.78,57.45,57.68,59815.0
2017-07-18 10:30:00,57.62,57.78,57.4,57.74,64441.0,57.62,57.78,57.4,57.74,64441.0
2017-07-18 11:00:00,57.74,57.75,57.56,57.6,31894.0,57.74,57.75,57.56,57.6,31894.0
2017-07-18 11:30:00,57.61,57.77,57.61,57.75,44688.0,57.61,57.77,57.61,57.75,44688.0
2017-07-18 12:00:00,57.75,57.83,57.67,57.78,40891.0,57.75,57.83,57.67,57.78,40891.0
2017-07-18 12:30:00,57.77,57.79,57.7,57.7,27612.0,57.77,57.79,57.7,57.7,27612.0
2017-07-18 13:00:00,57.7,57.71,57.6,57.68,34440.0,57.7,57.71,57.6,57.68,34440.0
2017-07-18 13:30:00,57.66,57.73,57.61,57.68,24940.0,57.66,57.73,57.61,57.68,24940.0
2017-07-18 14:00:00,57.7,57.7,57.6,57.63,31384.0,57.7,57.7,57.6,57.63,31384.0
2017-07-18 14:30:00,57.63,57.99,57.61,57.82,50645.0,57.63,57.99,57.61,57.82,50645.0
2017-07-18 15:00:00,57.83,57.92,57.78,57.91,41757.0,57.83,57.92,57.78,57.91,41757.0
2017-07-18 15:30:00,57.9,58.14,57.88,58.06,145562.0,57.9,58.14,57.88,58.06,145562.0
2017-07-19 09:30:00,58.4,58.59,58.19,58.39,42703.0,58.4,58.59,58.19,58.39,42703.0
2017-07-19 10:00:00,58.37,58.4,58.0,58.24,37042.0,58.37,58.4,58.0,58.24,37042.0
2017-07-19 10:30:00,58.26,58.49,58.25,58.4,36401.0,58.26,58.49,58.25,58.4,36401.0
2017-07-19 11:00:00,58.42,58.53,58.31,58.5,34817.0,58.42,58.53,58.31,58.5,34817.0
2017-07-19 11:30:00,58.51,58.77,58.5,58.63,89342.0,58.51,58.77,58.5,58.63,89342.0
2017-07-19 12:00:00,58.62,58.78,58.49,58.62,50550.0,58.62,58.78,58.49,58.62,50550.0
2017-07-19 12:30:00,58.62,58.68,58.45,58.45,29650.0,58.62,58.68,58.45,58.45,29650.0
2017-07-19 13:00:00,58.45,58.89,58.45,58.84,55833.0,58.45,58.89,58.45,58.84,55833.0
2017-07-19 13:30:00,58.83,58.84,58.57,58.69,47345.0,58.83,58.84,58.57,58.69,47345.0
2017-07-19 14:00:00,58.71,58.88,58.69,58.85,46419.0,58.71,58.88,58.69,58.85,46419.0
2017-07-19 14:30:00,58.82,59.02,58.79,58.96,85655.0,58.82,59.02,58.79,58.96,85655.0
2017-07-19 15:00:00,58.96,59.29,58.96,59.13,134525.0,58.96,59.29,58.96,59.13,134525.0
2017-07-19 15:30:00,59.12,59.13,58.69,58.95,374477.0,59.12,59.13,58.69,58.95,374477.0
2017-07-20 09:30:00,54.31,55.85,53.5,54.6,2446706.0,54.31,55.85,53.5,54.6,2446706.0
2017-07-20 10:00:00,54.59,55.12,54.21,54.25,943063.0,54.59,55.12,54.21,54.25,943063.0
2017-07-20 10:30:00,54.23,54.5,53.73,54.06,690740.0,54.23,54.5,53.73,54.06,690740.0
2017-07-20 11:00:00,54.06,54.6,53.93,54.03,537614.0,54.06,54.6,53.93,54.03,537614.0
2017-07-20 11:30:00,54.03,54.48,53.9,54.05,525615.0,54.03,54.48,53.9,54.05,525615.0
2017-07-20 12:00:00,54.05,54.24,53.99,54.17,378316.0,54.05,54.24,53.99,54.17,378316.0
2017-07-20 12:30:00,54.18,54.21,53.8,54.0,294993.0,54.18,54.21,53.8,54.0,294993.0
2017-07-20 13:00:00,53.99,54.02,53.71,53.75,245769.0,53.99,54.02,53.71,53.75,245769.0
2017-07-20 13:30:00,53.75,54.49,53.73,54.35,339845.0,53.75,54.49,53.73,54.35,339845.0
2017-07-20 14:00:00,54.35,54.36,53.96,54.1,304377.0,54.35,54.36,53.96,54.1,304377.0
2017-07-20 14:30:00,54.07,54.13,53.93,53.99,305040.0,54.07,54.13,53.93,53.99,305040.0
2017-07-20 15:00:00,53.99,54.15,53.85,54.12,267503.0,53.99,54.15,53.85,54.12,267503.0
2017-07-20 15:30:00,54.12,54.3,53.9,54.11,750429.0,54.12,54.3,53.9,54.11,750429.0
2017-07-21 09:30:00,54.01,54.29,53.66,54.21,292403.0,54.01,54.29,53.66,54.21,292403.0
2017-07-21 10:00:00,54.22,54.29,54.04,54.16,156277.0,54.22,54.29,54.04,54.16,156277.0
2017-07-21 10:30:00,54.16,54.27,54.15,54.25,177152.0,54.16,54.27,54.15,54.25,177152.0
2017-07-21 11:00:00,54.25,54.31,54.21,54.26,175684.0,54.25,54.31,54.21,54.26,175684.0
2017-07-21 11:30:00,54.27,54.61,54.27,54.58,149257.0,54.27,54.61,54.27,54.58,149257.0
2017-07-21 12:00:00,54.57,55.39,54.56,54.93,425655.0,54.57,55.39,54.56,54.93,425655.0
2017-07-21 12:30:00,54.93,55.09,54.68,54.84,125475.0,54.93,55.09,54.68,54.84,125475.0
2017-07-21 13:00:00,54.84,54.97,54.64,54.75,192566.0,54.84,54.97,54.64,54.75,192566.0
2017-07-21 13:30:00,54.76,54.81,54.55,54.76,201891.0,54.76,54.81,54.55,54.76,201891.0
2017-07-21 14:00:00,54.75,54.92,54.53,54.74,148341.0,54.75,54.92,54.53,54.74,148341.0
2017-07-21 14:30:00,54.72,54.93,54.7,54.91,90699.0,54.72,54.93,54.7,54.91,90699.0
2017-07-21 15:00:00,54.91,55.24,54.91,55.16,258467.0,54.91,55.24,54.91,55.16,258467.0
2017-07-21 15:30:00,55.17,55.29,55.04,55.22,637478.0,55.17,55.29,55.04,55.22,637478.0
2017-07-24 09:30:00,55.24,55.71,55.24,55.36,119108.0,55.24,55.71,55.24,55.36,119108.0
2017-07-24 10:00:00,55.35,55.48,54.93,55.07,196372.0,55.35,55.48,54.93,55.07,196372.0
2017-07-24 10:30:00,55.08,55.27,54.62,54.8,111898.0,55.08,55.27,54.62,54.8,111898.0
2017-07-24 11:00:00,54.82,54.84,54.4,54.57,198324.0,54.82,54.84,54.4,54.57,198324.0
2017-07-24 11:30:00,54.55,55.02,54.55,54.94,90382.0,54.55,55.02,54.55,54.94,90382.0
2017-07-24 12:00:00,54.95,55.06,54.92,54.97,85032.0,54.95,55.06,54.92,54.97,85032.0
2017-07-24 12:30:00,54.97,55.36,54.96,55.31,60837.0,54.97,55.36,54.96,55.31,60837.0
2017-07-24 13:00:00,55.31,55.33,55.18,55.32,73255.0,55.31,55.33,55.18,55.32,73255.0
2017-07-24 13:30:00,55.3,55.49,55.28,55.41,45319.0,55.3,55.49,55.28,55.41,45319.0
2017-07-24 14:00:00,55.41,55.68,55.41,55.58,51305.0,55.41,55.68,55.41,55.58,51305.0
2017-07-24 14:30:00,55.58,55.66,55.5,55.55,68985.0,55.58,55.66,55.5,55.55,68985.0
2017-07-24 15:00:00,55.56,55.62,55.51,55.58,79414.0,55.56,55.62,55.51,55.58,79414.0
2017-07-24 15:30:00,55.57,55.8,55.53,55.73,258895.0,55.57,55.8,55.53,55.73,258895.0
2017-07-25 09:30:00,55.8,55.94,55.3,55.47,138452.0,55.8,55.94,55.3,55.47,138452.0
2017-07-25 10:00:00,55.49,55.75,55.45,55.72,88947.0,55.49,55.75,55.45,55.72,88947.0
2017-07-25 10:30:00,55.72,55.8,55.46,55.47,116428.0,55.72,55.8,55.46,55.47,116428.0
2017-07-25 11:00:00,55.48,55.58,55.19,55.27,81835.0,55.48,55.58,55.19,55.27,81835.0
2017-07-25 11:30:00,55.27,55.41,55.19,55.27,72319.0,55.27,55.41,55.19,55.27,72319.0
2017-07-25 12:00:00,55.3,55.3,55.15,55.24,61557.0,55.3,55.3,55.15,55.24,61557.0
2017-07-25 12:30:00,55.27,55.3,55.2,55.27,31750.0,55.27,55.3,55.2,55.27,31750.0
2017-07-25 13:00:00,55.27,55.4,55.2,55.4,35980.0,55.27,55.4,55.2,55.4,35980.0
2017-07-25 13:30:00,55.43,55.65,55.41,55.61,61011.0,55.43,55.65,55.41,55.61,61011.0
2017-07-25 14:00:00,55.6,55.64,55.43,55.58,91752.0,55.6,55.64,55.43,55.58,91752.0
2017-07-25 14:30:00,55.57,55.58,55.42,55.52,46752.0,55.57,55.58,55.42,55.52,46752.0
2017-07-25 15:00:00,55.53,55.64,55.47,55.61,82610.0,55.53,55.64,55.47,55.61,82610.0
2017-07-25 15:30:00,55.6,55.78,55.58,55.75,217955.0,55.6,55.78,55.58,55.75,217955.0
2017-07-26 09:30:00,55.92,56.36,55.87,56.31,77499.0,55.92,56.36,55.87,56.31,77499.0
2017-07-26 10:00:00,56.31,56.34,56.12,56.25,57953.0,56.31,56.34,56.12,56.25,57953.0
2017-07-26 10:30:00,56.25,56.25,55.9,55.9,53780.0,56.25,56.25,55.9,55.9,53780.0
2017-07-26 11:00:00,55.92,55.97,55.81,55.93,39843.0,55.92,55.97,55.81,55.93,39843.0
2017-07-26 11:30:00,55.92,56.06,55.9,56.04,34360.0,55.92,56.06,55.9,56.04,34360.0
2017-07-26 12:00:00,56.05,56.13,55.75,55.8,46602.0,56.05,56.13,55.75,55.8,46602.0
2017-07-26 12:30:00,55.82,55.89,55.8,55.84,38838.0,55.82,55.89,55.8,55.84,38838.0
2017-07-26 13:00:00,55.82,55.82,55.46,55.48,70500.0,55.82,55.82,55.46,55.48,70500.0
2017-07-26 13:30:00,55.51,55.78,55.51,55.68,35589.0,55.51,55.78,55.51,55.68,35589.0
2017-07-26 14:00:00,55.67,55.74,55.63,55.7,41167.0,55.67,55.74,55.63,55.7,41167.0
2017-07-26 14:30:00,55.7,55.7,55.61,55.65,78899.0,55.7,55.7,55.61,55.65,78899.0
2017-07-26 15:00:00,55.65,55.87,55.62,55.85,67612.0,55.65,55.87,55.62,55.85,67612.0
2017-07-26 15:30:00,55.84,55.93,55.77,55.89,232471.0,55.84,55.93,55.77,55.89,232471.0
2017-07-27 09:30:00,56.26,56.41,55.78,56.0,164545.0,56.26,56.41,55.78,56.0,164545.0
2017-07-27 10:00:00,55.99,56.24,55.84,56.24,52349.0,55.99,56.24,55.84,56.24,52349.0
2017-07-27 10:30:00,56.23,56.32,56.17,56.25,44018.0,56.23,56.32,56.17,56.25,44018.0
2017-07-27 11:00:00,56.22,56.29,56.11,56.19,30788.0,56.22,56.29,56.11,56.19,30788.0
2017-07-27 11:30:00,56.22,56.29,56.16,56.2,29452.0,56.22,56.29,56.16,56.2,29452.0
2017-07-27 12:00:00,56.19,56.21,55.83,55.89,46065.0,56.19,56.21,55.83,55.89,46065.0
2017-07-27 12:30:00,55.89,55.89,55.13,55.27,106245.0,55.89,55.89,55.13,55.27,106245.0
2017-07-27 13:00:00,55.3,55.34,54.18,54.31,129369.0,55.3,55.34,54.18,54.31,129369.0
2017-07-27 13:30:00,54.34,54.79,54.22,54.76,182678.0,54.34,54.79,54.22,54.76,182678.0
2017-07-27 14:00:00,54.76,55.0,54.58,54.89,40519.0,54.76,55.0,54.58,54.89,40519.0
2017-07-27 14:30:00,54.89,54.9,54.62,54.84,31977.0,54.89,54.9,54.62,54.84,31977.0
2017-07-27 15:00:00,54.86,55.0,54.72,54.97,72657.0,54.86,55.0,54.72,54.97,72657.0
2017-07-27 15:30:00,54.98,55.23,54.95,55.23,231998.0,54.98,55.23,54.95,55.23,231998.0
2017-07-28 09:30:00,54.89,55.54,54.25,55.37,147734.0,54.89,55.54,54.25,55.37,147734.0
2017-07-28 10:00:00,55.29,55.45,55.11,55.25,49008.0,55.29,55.45,55.11,55.25,49008.0
2017-07-28 10:30:00,55.3,55.31,55.08,55.22,25813.0,55.3,55.31,55.08,55.22,25813.0
2017-07-28 11:00:00,55.22,55.36,55.16,55.24,23452.0,55.22,55.36,55.16,55.24,23452.0
2017-07-28 11:30:00,55.21,55.39,55.1,55.27,49692.0,55.21,55.39,55.1,55.27,49692.0
2017-07-28 12:00:00,55.23,55.3,55.11,55.14,15360.0,55.23,55.3,55.11,55.14,15360.0
2017-07-28 12:30:00,55.18,55.43,55.18,55.43,15380.0,55.18,55.43,55.18,55.43,15380.0
2017-07-28 13:00:00,55.4,55.5,55.36,55.5,23782.0,55.4,55.5,55.36,55.5,23782.0
2017-07-28 13:30:00,55.49,55.65,55.48,55.51,31467.0,55.49,55.65,55.48,55.51,31467.0
2017-07-28 14:00:00,55.52,55.58,55.4,55.52,33875.0,55.52,55.58,55.4,55.52,33875.0
2017-07-28 14:30:00,55.53,55.56,55.44,55.51,26787.0,55.53,55.56,55.44,55.51,26787.0
2017-07-28 15:00:00,55.5,55.51,55.27,55.27,34989.0,55.5,55.51,55.27,55.27,34989.0
2017-07-28 15:30:00,55.27,55.4,55.21,55.33,158919.0,55.27,55.4,55.21,55.33,158919.0
2017-07-31 09:30:00,55.56,55.62,54.9,54.9,44512.0,55.56,55.62,54.9,54.9,44512.0
2017-07-31 10:00:00,54.94,55.28,54.86,55.13,62668.0,54.94,55.28,54.86,55.13,62668.0
2017-07-31 10:30:00,55.09,55.29,54.93,55.29,48571.0,55.09,55.29,54.93,55.29,48571.0
2017-07-31 11:00:00,55.24,55.39,55.1,55.19,37940.0,55.24,55.39,55.1,55.19,37940.0
2017-07-31 11:30:00,55.17,55.31,55.14,55.24,47520.0,55.17,55.31,55.14,55.24,47520.0
2017-07-31 12:00:00,55.23,55.25,54.99,55.2,26073.0,55.23,55.25,54.99,55.2,26073.0
2017-07-31 12:30:00,55.19,55.25,55.18,55.2,23615.0,55.19,55.25,55.18,55.2,23615.0
2017-07-31 13:00:00,55.19,55.21,55.03,55.09,24543.0,55.19,55.21,55.03,55.09,24543.0
2017-07-31 13:30:00,55.1,55.19,55.01,55.14,62063.0,55.1,55.19,55.01,55.14,62063.0
2017-07-31 14:00:00,55.12,55.12,54.94,54.96,55223.0,55.12,55.12,54.94,54.96,55223.0
2017-07-31 14:30:00,54.94,55.05,54.85,55.03,36695.0,54.94,55.05,54.85,55.03,36695.0
2017-07-31 15:00:00,55.01,55.26,55.0,55.24,65862.0,55.01,55.26,55.0,55.24,65862.0
2017-07-31 15:30:00,55.24,55.29,55.13,55.19,183844.0,55.24,55.29,55.13,55.19,183844.0
2017-08-01 09:30:00,55.36,55.49,55.07,55.36,61242.0,55.36,55.49,55.07,55.36,61242.0
2017-08-01 10:00:00,55.31,55.6,55.3,55.42,158371.0,55.31,55.6,55.3,55.42,158371.0
2017-08-01 10:30:00,55.47,55.61,55.4,55.45,44066.0,55.47,55.61,55.4,55.45,44066.0
2017-08-01 11:00:00,55.48,55.49,55.22,55.26,30219.0,55.48,55.49,55.22,55.26,30219.0
2017-08-01 11:30:00,55.23,55.3,55.09,55.13,51016.0,55.23,55.3,55.09,55.13,51016.0
2017-08-01 12:00:00,55.13,55.19,55.04,55.09,40935.0,55.13,55.19,55.04,55.09,40935.0
2017-08-01 12:30:00,55.1,55.21,55.07,55.2,17767.0,55.1,55.21,55.07,55.2,17767.0
2017-08-01 13:00:00,55.2,55.31,55.09,55.29,30653.0,55.2,55.31,55.09,55.29,30653.0
2017-08-01 13:30:00,55.28,55.41,55.19,55.19,36002.0,55.28,55.41,55.19,55.19,36002.0
2017-08-01 14:00:00,55.19,55.23,55.17,55.19,29631.0,55.19,55.23,55.17,55.19,29631.0
2017-08-01 14:30:00,55.18,55.39,55.15,55.33,78639.0,55.18,55.39,55.15,55.33,78639.0
2017-08-01 15:00:00,55.34,55.49,55.34,55.43,33385.0,55.34,55.49,55.34,55.43,33385.0
2017-08-01 15:30:00,55.42,55.53,55.35,55.48,149146.0,55.42,55.53,55.35,55.48,149146.0
2017-08-02 09:30:00,55.89,55.89,54.94,55.08,22680.0,55.89,55.89,54.94,55.08,22680.0
2017-08-02 10:00:00,55.12,55.3,54.84,54.86,71266.0,55.12,55.3,54.84,54.86,71266.0
2017-08-02 10:30:00,54.86,54.99,54.58,54.65,90331.0,54.86,54.99,54.58,54.65,90331.0
2017-08-02 11:00:00,54.63,54.8,54.31,54.64,58371.0,54.63,54.8,54.31,54.64,58371.0
2017-08-02 11:30:00,54.67,54.78,54.63,54.78,29668.0,54.67,54.78,54.63,54.78,29668.0
2017-08-02 12:00:00,54.75,54.82,54.64,54.76,24236.0,54.75,54.82,54.64,54.76,24236.0
2017-08-02 12:30:00,54.77,54.83,54.61,54.68,27597.0,54.77,54.83,54.61,54.68,27597.0
2017-08-02 13:00:00,54.67,54.68,54.45,54.62,42475.0,54.67,54.68,54.45,54.62,42475.0
2017-08-02 13:30:00,54.6,54.75,54.52,54.72,81004.0,54.6,54.75,54.52,54.72,81004.0
2017-08-02 14:00:00,54.73,54.73,54.45,54.47,49549.0,54.73,54.73,54.45,54.47,49549.0
2017-08-02 14:30:00,54.47,54.56,54.33,54.46,53749.0,54.47,54.56,54.33,54.46,53749.0
2017-08-02 15:00:00,54.46,54.58,54.4,54.45,90165.0,54.46,54.58,54.4,54.45,90165.0
2017-08-02 15:30:00,54.45,54.57,54.33,54.43,224649.0,54.45,54.57,54.33,54.43,224649.0
2017-08-03 09:30:00,54.44,54.54,53.71,53.87,94541.0,54.44,54.54,53.71,53.87,94541.0
2017-08-03 10:00:00,53.85,54.0,53.65,53.83,189536.0,53.85,54.0,53.65,53.83,189536.0
2017-08-03 10:30:00,53.83,53.98,53.54,53.61,189663.0,53.83,53.98,53.54,53.61,189663.0
2017-08-03 11:00:00,53.61,53.79,53.54,53.63,129220.0,53.61,53.79,53.54,53.63,129220.0
2017-08-03 11:30:00,53.63,53.84,53.53,53.69,73027.0,53.63,53.84,53.53,53.69,73027.0
2017-08-03 12:00:00,53.72,54.11,53.72,54.11,37450.0,53.72,54.11,53.72,54.11,37450.0
2017-08-03 12:30:00,54.11,54.16,54.02,54.11,25591.0,54.11,54.16,54.02,54.11,25591.0
2017-08-03 13:00:00,54.11,54.18,54.01,54.02,39797.0,54.11,54.18,54.01,54.02,39797.0
2017-08-03 13:30:00,54.01,54.1,53.97,53.97,35591.0,54.01,54.1,53.97,53.97,35591.0
2017-08-03 14:00:00,53.98,54.03,53.9,53.97,48480.0,53.98,54.03,53.9,53.97,48480.0
2017-08-03 14:30:00,53.95,54.07,53.95,53.98,32662.0,53.95,54.07,53.95,53.98,32662.0
2017-08-03 15:00:00,53.99,54.06,53.97,54.01,43159.0,53.99,54.06,53.97,54.01,43159.0
2017-08-03 15:30:00,54.02,54.16,53.93,54.1,199619.0,54.02,54.16,53.93,54.1,199619.0
2017-08-04 09:30:00,54.28,54.45,53.94,54.01,29670.0,54.28,54.45,53.94,54.01,29670.0
2017-08-04 10:00:00,53.95,54.3,53.89,54.17,63696.0,53.95,54.3,53.89,54.17,63696.0
2017-08-04 10:30:00,54.15,54.19,54.04,54.16,34727.0,54.15,54.19,54.04,54.16,34727.0
2017-08-04 11:00:00,54.16,54.27,54.07,54.08,45450.0,54.16,54.27,54.07,54.08,45450.0
2017-08-04 11:30:00,54.12,54.22,54.04,54.09,50588.0,54.12,54.22,54.04,54.09,50588.0
2017-08-04 12:00:00,54.14,54.19,54.01,54.03,20571.0,54.14,54.19,54.01,54.03,20571.0
2017-08-04 12:30:00,54.01,54.1,53.89,54.06,17785.0,54.01,54.1,53.89,54.06,17785.0
2017-08-04 13:00:00,54.04,54.11,53.99,53.99,18288.0,54.04,54.11,53.99,53.99,18288.0
2017-08-04 13:30:00,53.98,54.07,53.96,54.04,22670.0,53.98,54.07,53.96,54.04,22670.0
2017-08-04 14:00:00,54.03,54.14,54.01,54.05,25734.0,54.03,54.14,54.01,54.05,25734.0
2017-08-04 14:30:00,54.04,54.05,53.98,54.0,24296.0,54.04,54.05,53.98,54.0,24296.0
2017-08-04 15:00:00,54.0,54.12,53.99,54.06,29437.0,54.0,54.12,53.99,54.06,29437.0
2017-08-04 15:30:00,54.07,54.11,53.94,54.06,109411.0,54.07,54.11,53.94,54.06,109411.0
2017-08-07 09:30:00,54.07,54.29,53.91,54.09,15807.0,54.07,54.29,53.91,54.09,15807.0
2017-08-07 10:00:00,54.14,54.15,53.86,54.01,16430.0,54.14,54.15,53.86,54.01,16430.0
2017-08-07 10:30:00,54.0,54.14,53.97,54.08,6035.0,54.0,54.14,53.97,54.08,6035.0
2017-08-07 11:00:00,54.06,54.35,54.03,54.25,14573.0,54.06,54.35,54.03,54.25,14573.0
2017-08-07 11:30:00,54.27,54.38,54.14,54.14,20073.0,54.27,54.38,54.14,54.14,20073.0
2017-08-07 12:00:00,54.16,54.2,54.06,54.13,11239.0,54.16,54.2,54.06,54.13,11239.0
2017-08-07 12:30:00,54.09,54.15,54.06,54.12,8558.0,54.09,54.15,54.06,54.12,8558.0
2017-08-07 13:00:00,54.11,54.25,54.09,54.22,13667.0,54.11,54.25,54.09,54.22,13667.0
2017-08-07 13:30:00,54.22,54.22,54.03,54.04,14654.0,54.22,54.22,54.03,54.04,14654.0
2017-08-07 14:00:00,54.04,54.11,54.02,54.09,12518.0,54.04,54.11,54.02,54.09,12518.0
2017-08-07 14:30:00,54.09,54.21,54.08,54.1,17038.0,54.09,54.21,54.08,54.1,17038.0
2017-08-07 15:00:00,54.09,54.09,54.01,54.09,23041.0,54.09,54.09,54.01,54.09,23041.0
2017-08-07 15:30:00,54.07,54.24,54.04,54.13,79055.0,54.07,54.24,54.04,54.13,79055.0
2017-08-08 09:30:00,54.1,54.24,53.74,53.93,22191.0,54.1,54.24,53.74,53.93,22191.0
2017-08-08 10:00:00,53.94,54.01,53.77,53.78,31655.0,53.94,54.01,53.77,53.78,31655.0
2017-08-08 10:30:00,53.8,54.1,53.77,54.09,43603.0,53.8,54.1,53.77,54.09,43603.0
2017-08-08 11:00:00,54.07,54.2,54.02,54.15,15400.0,54.07,54.2,54.02,54.15,15400.0
2017-08-08 11:30:00,54.17,54.46,54.17,54.42,27439.0,54.17,54.46,54.17,54.42,27439.0
2017-08-08 12:00:00,54.42,54.47,54.35,54.38,10400.0,54.42,54.47,54.35,54.38,10400.0
2017-08-08 12:30:00,54.4,54.42,54.24,54.27,15424.0,54.4,54.42,54.24,54.27,15424.0
2017-08-08 13:00:00,54.23,54.31,54.21,54.25,26216.0,54.23,54.31,54.21,54.25,26216.0
2017-08-08 13:30:00,54.2,54.31,54.14,54.19,9859.0,54.2,54.31,54.14,54.19,9859.0
2017-08-08 14:00:00,54.19,54.19,53.98,54.01,46245.0,54.19,54.19,53.98,54.01,46245.0
2017-08-08 14:30:00,54.03,54.09,54.0,54.05,45249.0,54.03,54.09,54.0,54.05,45249.0
2017-08-08 15:00:00,54.07,54.08,53.64,53.74,45615.0,54.07,54.08,53.64,53.74,45615.0
2017-08-08 15:30:00,53.74,53.74,53.58,53.68,159537.0,53.74,53.74,53.58,53.68,159537.0
2017-08-09 09:30:00,53.38,53.8,53.04,53.31,183673.0,53.38,53.8,53.04,53.31,183673.0
2017-08-09 10:00:00,53.4,53.67,53.14,53.55,61573.0,53.4,53.67,53.14,53.55,61573.0
2017-08-09 10:30:00,53.55,53.87,53.55,53.71,30418.0,53.55,53.87,53.55,53.71,30418.0
2017-08-09 11:00:00,53.7,53.76,53.57,53.7,25903.0,53.7,53.76,53.57,53.7,25903.0
2017-08-09 11:30:00,53.69,53.97,53.69,53.93,43846.0,53.69,53.97,53.69,53.93,43846.0
2017-08-09 12:00:00,53.94,54.0,53.84,53.84,69252.0,53.94,54.0,53.84,53.84,69252.0
2017-08-09 12:30:00,53.81,53.89,53.78,53.81,31875.0,53.81,53.89,53.78,53.81,31875.0
2017-08-09 13:00:00,53.8,53.98,53.78,53.9,33700.0,53.8,53.98,53.78,53.9,33700.0
2017-08-09 13:30:00,53.93,54.01,53.89,53.96,27039.0,53.93,54.01,53.89,53.96,27039.0
2017-08-09 14:00:00,53.97,54.0,53.66,53.78,42291.0,53.97,54.0,53.66,53.78,42291.0
2017-08-09 14:30:00,53.78,53.79,53.63,53.74,28358.0,53.78,53.79,53.63,53.74,28358.0
2017-08-09 15:00:00,53.73,53.77,53.6,53.73,63482.0,53.73,53.77,53.6,53.73,63482.0
2017-08-09 15:30:00,53.72,53.88,53.71,53.84,85304.0,53.72,53.88,53.71,53.84,85304.0
2017-08-10 09:30:00,53.36,53.72,53.28,53.29,93782.0,53.36,53.72,53.28,53.29,93782.0
2017-08-10 10:00:00,53.29,53.32,52.79,53.04,146954.0,53.29,53.32,52.79,53.04,146954.0
2017-08-10 10:30:00,53.02,53.04,52.83,52.98,56792.0,53.02,53.04,52.83,52.98,56792.0
2017-08-10 11:00:00,52.95,53.02,52.83,52.99,64996.0,52.95,53.02,52.83,52.99,64996.0
2017-08-10 11:30:00,53.04,53.08,52.69,52.74,43946.0,53.04,53.08,52.69,52.74,43946.0
2017-08-10 12:00:00,52.72,52.79,52.45,52.65,100664.0,52.72,52.79,52.45,52.65,100664.0
2017-08-10 12:30:00,52.65,52.68,52.33,52.58,130965.0,52.65,52.68,52.33,52.58,130965.0
2017-08-10 13:00:00,52.6,52.85,52.55,52.85,31308.0,52.6,52.85,52.55,52.85,31308.0
2017-08-10 13:30:00,52.81,52.88,52.73,52.78,41444.0,52.81,52.88,52.73,52.78,41444.0
2017-08-10 14:00:00,52.83,53.06,52.75,53.04,51742.0,52.83,53.06,52.75,53.04,51742.0
2017-08-10 14:30:00,53.05,53.13,52.98,53.08,53649.0,53.05,53.13,52.98,53.08,53649.0
2017-08-10 15:00:00,53.06,53.11,52.71,52.79,64110.0,53.06,53.11,52.71,52.79,64110.0
2017-08-10 15:30:00,52.76,52.79,52.39,52.56,190853.0,52.76,52.79,52.39,52.56,190853.0
2017-08-11 09:30:00,52.53,52.71,52.2,52.6,33591.0,52.53,52.71,52.2,52.6,33591.0
2017-08-11 10:00:00,52.59,52.66,52.36,52.5,74828.0,52.59,52.66,52.36,52.5,74828.0
2017-08-11 10:30:00,52.54,52.82,52.49,52.73,62630.0,52.54,52.82,52.49,52.73,62630.0
2017-08-11 11:00:00,52.69,52.79,52.53,52.6,49392.0,52.69,52.79,52.53,52.6,49392.0
2017-08-11 11:30:00,52.6,52.84,52.58,52.68,11286.0,52.6,52.84,52.58,52.68,11286.0
2017-08-11 12:00:00,52.72,53.1,52.72,52.99,25660.0,52.72,53.1,52.72,52.99,25660.0
2017-08-11 12:30:00,53.03,53.12,52.98,52.98,16761.0,53.03,53.12,52.98,52.98,16761.0
2017-08-11 13:00:00,53.02,53.15,53.0,53.06,21548.0,53.02,53.15,53.0,53.06,21548.0
2017-08-11 13:30:00,53.04,53.42,53.04,53.39,34915.0,53.04,53.42,53.04,53.39,34915.0
2017-08-11 14:00:00,53.41,53.53,53.26,53.5,49398.0,53.41,53.53,53.26,53.5,49398.0
2017-08-11 14:30:00,53.49,53.5,53.29,53.34,30805.0,53.49,53.5,53.29,53.34,30805.0
2017-08-11 15:00:00,53.36,53.47,53.28,53.46,51065.0,53.36,53.47,53.28,53.46,51065.0
2017-08-11 15:30:00,53.45,53.5,53.31,53.34,160278.0,53.45,53.5,53.31,53.34,160278.0
2017-08-14 09:30:00,53.82,53.96,53.48,53.6,70915.0,53.82,53.96,53.48,53.6,70915.0
2017-08-14 10:00:00,53.58,53.65,53.47,53.5,42024.0,53.58,53.65,53.47,53.5,42024.0
2017-08-14 10:30:00,53.52,53.62,53.46,53.48,43683.0,53.52,53.62,53.46,53.48,43683.0
2017-08-14 11:00:00,53.48,53.51,53.37,53.46,43783.0,53.48,53.51,53.37,53.46,43783.0
2017-08-14 11:30:00,53.42,53.48,53.31,53.34,47775.0,53.42,53.48,53.31,53.34,47775.0
2017-08-14 12:00:00,53.36,53.4,53.28,53.35,26028.0,53.36,53.4,53.28,53.35,26028.0
2017-08-14 12:30:00,53.36,53.38,53.25,53.37,73903.0,53.36,53.38,53.25,53.37,73903.0
2017-08-14 13:00:00,53.38,53.4,53.3,53.4,33492.0,53.38,53.4,53.3,53.4,33492.0
2017-08-14 13:30:00,53.4,53.43,53.36,53.38,22817.0,53.4,53.43,53.36,53.38,22817.0
2017-08-14 14:00:00,53.36,53.49,53.36,53.46,13721.0,53.36,53.49,53.36,53.46,13721.0
2017-08-14 14:30:00,53.46,53.51,53.38,53.38,28312.0,53.46,53.51,53.38,53.38,28312.0
2017-08-14 15:00:00,53.39,53.48,53.34,53.47,22152.0,53.39,53.48,53.34,53.47,22152.0
2017-08-14 15:30:00,53.46,53.53,53.39,53.4,119585.0,53.46,53.53,53.39,53.4,119585.0
2017-08-15 09:30:00,53.5,53.6,53.18,53.53,40674.0,53.5,53.6,53.18,53.53,40674.0
2017-08-15 10:00:00,53.51,53.51,53.3,53.42,69234.0,53.51,53.51,53.3,53.42,69234.0
2017-08-15 10:30:00,53.33,53.52,53.25,53.42,13642.0,53.33,53.52,53.25,53.42,13642.0
2017-08-15 11:00:00,53.4,53.5,53.31,53.45,13000.0,53.4,53.5,53.31,53.45,13000.0
2017-08-15 11:30:00,53.47,53.55,53.32,53.4,24263.0,53.47,53.55,53.32,53.4,24263.0
2017-08-15 12:00:00,53.42,53.49,53.38,53.48,15653.0,53.42,53.49,53.38,53.48,15653.0
2017-08-15 12:30:00,53.5,53.62,53.5,53.53,16597.0,53.5,53.62,53.5,53.53,16597.0
2017-08-15 13:00:00,53.52,53.52,53.37,53.49,32088.0,53.52,53.52,53.37,53.49,32088.0
2017-08-15 13:30:00,53.5,53.55,53.41,53.43,72376.0,53.5,53.55,53.41,53.43,72376.0
2017-08-15 14:00:00,53.42,53.49,53.4,53.49,21399.0,53.42,53.49,53.4,53.49,21399.0
2017-08-15 14:30:00,53.5,53.51,53.41,53.42,15634.0,53.5,53.51,53.41,53.42,15634.0
2017-08-15 15:00:00,53.42,53.49,53.41,53.44,36006.0,53.42,53.49,53.41,53.44,36006.0
2017-08-15 15:30:00,53.44,53.52,53.37,53.38,181112.0,53.44,53.52,53.37,53.38,181112.0
2017-08-16 09:30:00,53.5,53.69,53.43,53.45,11251.0,53.5,53.69,53.43,53.45,11251.0
2017-08-16 10:00:00,53.5,53.78,53.5,53.73,10423.0,53.5,53.78,53.5,53.73,10423.0
2017-08-16 10:30:00,53.73,53.82,53.66,53.72,6816.0,53.73,53.82,53.66,53.72,6816.0
2017-08-16 11:00:00,53.77,53.78,53.67,53.71,8976.0,53.77,53.78,53.67,53.71,8976.0
2017-08-16 11:30:00,53.7,53.96,53.7,53.87,8159.0,53.7,53.96,53.7,53.87,8159.0
2017-08-16 12:00:00,53.88,54.16,53.88,54.11,29695.0,53.88,54.16,53.88,54.11,29695.0
2017-08-16 12:30:00,54.12,54.28,54.11,54.11,147260.0,54.12,54.28,54.11,54.11,147260.0
2017-08-16 13:00:00,54.1,54.17,53.95,54.03,58557.0,54.1,54.17,53.95,54.03,58557.0
2017-08-16 13:30:00,54.02,54.04,53.9,53.93,25502.0,54.02,54.04,53.9,53.93,25502.0
2017-08-16 14:00:00,53.93,54.1,53.82,53.87,35749.0,53.93,54.1,53.82,53.87,35749.0
2017-08-16 14:30:00,53.84,53.92,53.78,53.88,47519.0,53.84,53.92,53.78,53.88,47519.0
2017-08-16 15:00:00,53.87,53.98,53.77,53.9,47912.0,53.87,53.98,53.77,53.9,47912.0
2017-08-16 15:30:00,53.9,54.02,53.89,54.01,115791.0,53.9,54.02,53.89,54.01,115791.0
2017-08-17 09:30:00,53.87,54.14,53.38,53.9,50579.0,53.87,54.14,53.38,53.9,50579.0
2017-08-17 10:00:00,53.88,53.88,53.3,53.48,32057.0,53.88,53.88,53.3,53.48,32057.0
2017-08-17 10:30:00,53.52,53.73,53.44,53.56,19279.0,53.52,53.73,53.44,53.56,19279.0
2017-08-17 11:00:00,53.53,53.84,53.52,53.74,22227.0,53.53,53.84,53.52,53.74,22227.0
2017-08-17 11:30:00,53.74,53.77,53.61,53.7,9296.0,53.74,53.77,53.61,53.7,9296.0
2017-08-17 12:00:00,53.68,53.72,53.47,53.5,10764.0,53.68,53.72,53.47,53.5,10764.0
2017-08-17 12:30:00,53.47,53.48,53.23,53.25,9517.0,53.47,53.48,53.23,53.25,9517.0
2017-08-17 13:00:00,53.23,53.44,53.12,53.44,28348.0,53.23,53.44,53.12,53.44,28348.0
2017-08-17 13:30:00,53.39,53.64,53.37,53.6,39879.0,53.39,53.64,53.37,53.6,39879.0
2017-08-17 14:00:00,53.61,53.61,53.33,53.56,25585.0,53.61,53.61,53.33,53.56,25585.0
2017-08-17 14:30:00,53.54,53.6,53.4,53.51,29728.0,53.54,53.6,53.4,53.51,29728.0
2017-08-17 15:00:00,53.48,53.5,53.22,53.23,40961.0,53.48,53.5,53.22,53.23,40961.0
2017-08-17 15:30:00,53.21,53.32,52.95,53.01,148585.0,53.21,53.32,52.95,53.01,148585.0
2017-08-18 09:30:00,52.9,52.92,52.55,52.63,25818.0,52.9,52.92,52.55,52.63,25818.0
2017-08-18 10:00:00,52.64,53.28,52.64,53.22,55588.0,52.64,53.28,52.64,53.22,55588.0
2017-08-18 10:30:00,53.2,53.46,53.12,53.42,29114.0,53.2,53.46,53.12,53.42,29114.0
2017-08-18 11:00:00,53.42,53.55,53.22,53.54,27766.0,53.42,53.55,53.22,53.54,27766.0
2017-08-18 11:30:00,53.53,53.61,53.35,53.6,32802.0,53.53,53.61,53.35,53.6,32802.0
2017-08-18 12:00:00,53.62,53.66,53.47,53.61,75612.0,53.62,53.66,53.47,53.61,75612.0
2017-08-18 12:30:00,53.62,53.8,53.61,53.76,19491.0,53.62,53.8,53.61,53.76,19491.0
2017-08-18 13:00:00,53.76,53.78,53.66,53.7,63182.0,53.76,53.78,53.66,53.7,63182.0
2017-08-18 13:30:00,53.69,53.74,53.33,53.35,161495.0,53.69,53.74,53.33,53.35,161495.0
2017-08-18 14:00:00,53.34,53.53,53.3,53.52,17434.0,53.34,53.53,53.3,53.52,17434.0
2017-08-18 14:30:00,53.51,53.59,53.43,53.47,18110.0,53.51,53.59,53.43,53.47,18110.0
2017-08-18 15:00:00,53.48,53.6,53.48,53.56,20211.0,53.48,53.6,53.48,53.56,20211.0
2017-08-18 15:30:00,53.57,53.62,53.49,53.53,221865.0,53.57,53.62,53.49,53.53,221865.0
2017-08-21 09:30:00,53.48,53.74,53.23,53.47,31468.0,53.48,53.74,53.23,53.47,31468.0
2017-08-21 10:00:00,53.46,53.5,53.11,53.31,38219.0,53.46,53.5,53.11,53.31,38219.0
2017-08-21 10:30:00,53.31,53.46,53.24,53.28,27302.0,53.31,53.46,53.24,53.28,27302.0
2017-08-21 11:00:00,53.28,53.43,53.17,53.37,17657.0,53.28,53.43,53.17,53.37,17657.0
2017-08-21 11:30:00,53.38,53.53,53.36,53.37,14535.0,53.38,53.53,53.36,53.37,14535.0
2017-08-21 12:00:00,53.4,53.54,53.31,53.51,16548.0,53.4,53.54,53.31,53.51,16548.0
2017-08-21 12:30:00,53.48,53.51,53.39,53.46,8485.0,53.48,53.51,53.39,53.46,8485.0
2017-08-21 13:00:00,53.42,53.45,53.36,53.36,9200.0,53.42,53.45,53.36,53.36,9200.0
2017-08-21 13:30:00,53.39,53.47,53.36,53.42,9919.0,53.39,53.47,53.36,53.42,9919.0
2017-08-21 14:00:00,53.42,53.53,53.37,53.5,17035.0,53.42,53.53,53.37,53.5,17035.0
2017-08-21 14:30:00,53.5,53.56,53.43,53.44,18077.0,53.5,53.56,53.43,53.44,18077.0
2017-08-21 15:00:00,53.4,53.46,53.28,53.37,24220.0,53.4,53.46,53.28,53.37,24220.0
2017-08-21 15:30:00,53.38,53.52,53.35,53.44,59831.0,53.38,53.52,53.35,53.44,59831.0
2017-08-22 09:30:00,53.68,53.82,53.49,53.58,32861.0,53.68,53.82,53.49,53.58,32861.0
2017-08-22 10:00:00,53.61,53.87,53.59,53.85,28769.0,53.61,53.87,53.59,53.85,28769.0
2017-08-22 10:30:00,53.87,54.11,53.86,54.05,17825.0,53.87,54.11,53.86,54.05,17825.0
2017-08-22 11:00:00,54.04,54.26,54.03,54.22,15172.0,54.04,54.26,54.03,54.22,15172.0
2017-08-22 11:30:00,54.22,54.25,54.01,54.04,50088.0,54.22,54.25,54.01,54.04,50088.0
2017-08-22 12:00:00,54.04,54.12,54.01,54.1,26439.0,54.04,54.12,54.01,54.1,26439.0
2017-08-22 12:30:00,54.1,54.18,54.01,54.17,55355.0,54.1,54.18,54.01,54.17,55355.0
2017-08-22 13:00:00,54.18,54.29,54.18,54.25,17854.0,54.18,54.29,54.18,54.25,17854.0
2017-08-22 13:30:00,54.23,54.34,54.23,54.3,22522.0,54.23,54.34,54.23,54.3,22522.0
2017-08-22 14:00:00,54.32,54.57,54.31,54.54,22993.0,54.32,54.57,54.31,54.54,22993.0
2017-08-22 14:30:00,54.54,54.65,54.54,54.6,30136.0,54.54,54.65,54.54,54.6,30136.0
2017-08-22 15:00:00,54.59,54.67,54.56,54.58,38409.0,54.59,54.67,54.56,54.58,38409.0
2017-08-22 15:30:00,54.58,54.69,54.53,54.58,100744.0,54.58,54.69,54.53,54.58,100744.0
2017-08-23 09:30:00,54.23,54.52,54.23,54.3,44549.0,54.23,54.52,54.23,54.3,44549.0
2017-08-23 10:00:00,54.3,54.37,54.16,54.27,33275.0,54.3,54.37,54.16,54.27,33275.0
2017-08-23 10:30:00,54.27,54.45,54.14,54.3,32496.0,54.27,54.45,54.14,54.3,32496.0
2017-08-23 11:00:00,54.3,54.62,54.27,54.61,30707.0,54.3,54.62,54.27,54.61,30707.0
2017-08-23 11:30:00,54.6,54.71,54.53,54.64,26038.0,54.6,54.71,54.53,54.64,26038.0
2017-08-23 12:00:00,54.65,54.72,54.59,54.59,17402.0,54.65,54.72,54.59,54.59,17402.0
2017-08-23 12:30:00,54.58,54.61,54.42,54.59,18391.0,54.58,54.61,54.42,54.59,18391.0
2017-08-23 13:00:00,54.58,54.64,54.49,54.51,20143.0,54.58,54.64,54.49,54.51,20143.0
2017-08-23 13:30:00,54.52,54.59,54.37,54.43,15141.0,54.52,54.59,54.37,54.43,15141.0
2017-08-23 14:00:00,54.41,54.57,54.41,54.53,12853.0,54.41,54.57,54.41,54.53,12853.0
2017-08-23 14:30:00,54.53,54.6,54.42,54.42,19724.0,54.53,54.6,54.42,54.42,19724.0
2017-08-23 15:00:00,54.43,54.63,54.43,54.45,31007.0,54.43,54.63,54.43,54.45,31007.0
2017-08-23 15:30:00,54.45,54.48,54.25,54.27,60601.0,54.45,54.48,54.25,54.27,60601.0
2017-08-24 09:30:00,54.56,54.68,54.2,54.28,41024.0,54.56,54.68,54.2,54.28,41024.0
2017-08-24 10:00:00,54.32,54.57,54.25,54.51,30502.0,54.32,54.57,54.25,54.51,30502.0
2017-08-24 10:30:00,54.5,54.65,54.49,54.56,20543.0,54.5,54.65,54.49,54.56,20543.0
2017-08-24 11:00:00,54.56,54.56,54.29,54.35,28057.0,54.56,54.56,54.29,54.35,28057.0
2017-08-24 11:30:00,54.38,54.4,54.19,54.26,17909.0,54.38,54.4,54.19,54.26,17909.0
2017-08-24 12:00:00,54.24,54.33,54.11,54.17,29498.0,54.24,54.33,54.11,54.17,29498.0
2017-08-24 12:30:00,54.16,54.24,54.12,54.17,16718.0,54.16,54.24,54.12,54.17,16718.0
2017-08-24 13:00:00,54.15,54.25,54.1,54.18,10842.0,54.15,54.25,54.1,54.18,10842.0
2017-08-24 13:30:00,54.16,54.18,54.04,54.18,12305.0,54.16,54.18,54.04,54.18,12305.0
2017-08-24 14:00:00,54.16,54.4,54.13,54.4,26871.0,54.16,54.4,54.13,54.4,26871.0
2017-08-24 14:30:00,54.41,54.74,54.41,54.74,32267.0,54.41,54.74,54.41,54.74,32267.0
2017-08-24 15:00:00,54.75,54.75,54.56,54.66,26976.0,54.75,54.75,54.56,54.66,26976.0
2017-08-24 15:30:00,54.65,54.77,54.59,54.73,115582.0,54.65,54.77,54.59,54.73,115582.0
2017-08-25 09:30:00,55.0,55.76,54.93,55.35,148353.0,55.0,55.76,54.93,55.35,148353.0
2017-08-25 10:00:00,55.3,55.72,55.29,55.58,51477.0,55.3,55.72,55.29,55.58,51477.0
2017-08-25 10:30:00,55.58,55.67,55.31,55.39,53823.0,55.58,55.67,55.31,55.39,53823.0
2017-08-25 11:00:00,55.38,55.4,54.95,55.09,37482.0,55.38,55.4,54.95,55.09,37482.0
2017-08-25 11:30:00,55.1,55.29,55.03,55.25,101284.0,55.1,55.29,55.03,55.25,101284.0
2017-08-25 12:00:00,55.22,55.22,54.89,54.99,34004.0,55.22,55.22,54.89,54.99,34004.0
2017-08-25 12:30:00,54.99,55.06,54.89,54.98,33985.0,54.99,55.06,54.89,54.98,33985.0
2017-08-25 13:00:00,55.01,55.22,55.01,55.14,27063.0,55.01,55.22,55.01,55.14,27063.0
2017-08-25 13:30:00,55.11,55.22,55.1,55.19,41314.0,55.11,55.22,55.1,55.19,41314.0
2017-08-25 14:00:00,55.2,55.32,55.19,55.3,35269.0,55.2,55.32,55.19,55.3,35269.0
2017-08-25 14:30:00,55.3,55.48,55.26,55.32,39245.0,55.3,55.48,55.26,55.32,39245.0
2017-08-25 15:00:00,55.32,55.42,55.27,55.34,45844.0,55.32,55.42,55.27,55.34,45844.0
2017-08-25 15:30:00,55.35,55.37,55.15,55.18,118078.0,55.35,55.37,55.15,55.18,118078.0
2017-08-28 09:30:00,55.15,55.2,54.64,54.73,40617.0,55.15,55.2,54.64,54.73,40617.0
2017-08-28 10:00:00,54.66,55.0,54.61,54.88,26772.0,54.66,55.0,54.61,54.88,26772.0
2017-08-28 10:30:00,54.88,55.15,54.84,55.07,24500.0,54.88,55.15,54.84,55.07,24500.0
2017-08-28 11:00:00,55.06,55.09,54.87,54.94,28206.0,55.06,55.09,54.87,54.94,28206.0
2017-08-28 11:30:00,54.97,54.99,54.83,54.84,17045.0,54.97,54.99,54.83,54.84,17045.0
2017-08-28 12:00:00,54.86,54.9,54.6,54.6,30946.0,54.86,54.9,54.6,54.6,30946.0
2017-08-28 12:30:00,54.59,54.66,54.53,54.59,16395.0,54.59,54.66,54.53,54.59,16395.0
2017-08-28 13:00:00,54.63,54.71,54.63,54.65,10128.0,54.63,54.71,54.63,54.65,10128.0
2017-08-28 13:30:00,54.64,54.68,54.47,54.58,34026.0,54.64,54.68,54.47,54.58,34026.0
2017-08-28 14:00:00,54.56,54.67,54.52,54.65,17496.0,54.56,54.67,54.52,54.65,17496.0
2017-08-28 14:30:00,54.63,54.82,54.63,54.8,24885.0,54.63,54.82,54.63,54.8,24885.0
2017-08-28 15:00:00,54.8,54.82,54.7,54.76,21950.0,54.8,54.82,54.7,54.76,21950.0
2017-08-28 15:30:00,54.76,54.85,54.63,54.85,115397.0,54.76,54.85,54.63,54.85,115397.0
2017-08-29 09:30:00,54.29,54.51,54.18,54.38,14651.0,54.29,54.51,54.18,54.38,14651.0
2017-08-29 10:00:00,54.44,54.46,54.18,54.28,25886.0,54.44,54.46,54.18,54.28,25886.0
2017-08-29 10:30:00,54.34,54.38,54.26,54.32,44478.0,54.34,54.38,54.26,54.32,44478.0
2017-08-29 11:00:00,54.32,54.35,54.21,54.29,34655.0,54.32,54.35,54.21,54.29,34655.0
2017-08-29 11:30:00,54.29,54.63,54.24,54.63,80784.0,54.29,54.63,54.24,54.63,80784.0
2017-08-29 12:00:00,54.63,54.83,54.63,54.83,14941.0,54.63,54.83,54.63,54.83,14941.0
2017-08-29 12:30:00,54.82,54.9,54.75,54.88,12002.0,54.82,54.9,54.75,54.88,12002.0
2017-08-29 13:00:00,54.84,54.93,54.78,54.86,12817.0,54.84,54.93,54.78,54.86,12817.0
2017-08-29 13:30:00,54.87,54.87,54.76,54.79,16896.0,54.87,54.87,54.76,54.79,16896.0
2017-08-29 14:00:00,54.8,54.83,54.76,54.79,19009.0,54.8,54.83,54.76,54.79,19009.0
2017-08-29 14:30:00,54.79,54.89,54.77,54.8,18407.0,54.79,54.89,54.77,54.8,18407.0
2017-08-29 15:00:00,54.81,54.89,54.75,54.87,22850.0,54.81,54.89,54.75,54.87,22850.0
2017-08-29 15:30:00,54.86,54.9,54.68,54.74,59478.0,54.86,54.9,54.68,54.74,59478.0
2017-08-30 09:30:00,54.66,55.02,54.54,54.92,13734.0,54.66,55.02,54.54,54.92,13734.0
2017-08-30 10:00:00,54.93,55.09,54.86,55.06,13215.0,54.93,55.09,54.86,55.06,13215.0
2017-08-30 10:30:00,55.06,55.18,54.99,55.07,28069.0,55.06,55.18,54.99,55.07,28069.0
2017-08-30 11:00:00,55.07,55.14,55.05,55.13,20151.0,55.07,55.14,55.05,55.13,20151.0
2017-08-30 11:30:00,55.13,55.22,55.09,55.19,23402.0,55.13,55.22,55.09,55.19,23402.0
2017-08-30 12:00:00,55.18,55.34,55.11,55.33,19173.0,55.18,55.34,55.11,55.33,19173.0
2017-08-30 12:30:00,55.34,55.49,55.32,55.48,22063.0,55.34,55.49,55.32,55.48,22063.0
2017-08-30 13:00:00,55.48,55.61,55.44,55.6,64617.0,55.48,55.61,55.44,55.6,64617.0
2017-08-30 13:30:00,55.6,55.73,55.58,55.72,28632.0,55.6,55.73,55.58,55.72,28632.0
2017-08-30 14:00:00,55.75,55.79,55.66,55.69,38695.0,55.75,55.79,55.66,55.69,38695.0
2017-08-30 14:30:00,55.71,55.74,55.66,55.71,24571.0,55.71,55.74,55.66,55.71,24571.0
2017-08-30 15:00:00,55.71,55.88,55.68,55.86,44054.0,55.71,55.88,55.68,55.86,44054.0
2017-08-30 15:30:00,55.86,55.86,55.6,55.77,136280.0,55.86,55.86,55.6,55.77,136280.0
2017-08-31 09:30:00,55.77,56.17,55.76,56.03,59020.0,55.77,56.17,55.76,56.03,59020.0
2017-08-31 10:00:00,56.03,56.09,55.83,55.94,38450.0,56.03,56.09,55.83,55.94,38450.0
2017-08-31 10:30:00,55.91,56.04,55.87,55.98,30477.0,55.91,56.04,55.87,55.98,30477.0
2017-08-31 11:00:00,56.0,56.03,55.9,55.91,43257.0,56.0,56.03,55.9,55.91,43257.0
2017-08-31 11:30:00,55.9,55.94,55.86,55.93,28925.0,55.9,55.94,55.86,55.93,28925.0
2017-08-31 12:00:00,55.94,55.94,55.87,55.9,45568.0,55.94,55.94,55.87,55.9,45568.0
2017-08-31 12:30:00,55.9,55.94,55.75,55.79,24808.0,55.9,55.94,55.75,55.79,24808.0
2017-08-31 13:00:00,55.79,55.92,55.76,55.8,37474.0,55.79,55.92,55.76,55.8,37474.0
2017-08-31 13:30:00,55.8,55.89,55.77,55.83,47509.0,55.8,55.89,55.77,55.83,47509.0
2017-08-31 14:00:00,55.85,55.91,55.77,55.89,39509.0,55.85,55.91,55.77,55.89,39509.0
2017-08-31 14:30:00,55.9,56.16,55.9,56.15,51570.0,55.9,56.16,55.9,56.15,51570.0
2017-08-31 15:00:00,56.15,56.28,56.04,56.23,44741.0,56.15,56.28,56.04,56.23,44741.0
2017-08-31 15:30:00,56.23,56.23,55.98,56.0,174525.0,56.23,56.23,55.98,56.0,174525.0
2017-09-01 09:30:00,56.25,56.47,55.8,55.88,36430.0,56.25,56.47,55.8,55.88,36430.0
2017-09-01 10:00:00,55.82,56.06,55.8,55.93,25115.0,55.82,56.06,55.8,55.93,25115.0
2017-09-01 10:30:00,55.94,56.04,55.85,55.89,31353.0,55.94,56.04,55.85,55.89,31353.0
2017-09-01 11:00:00,55.89,56.1,55.87,56.02,22988.0,55.89,56.1,55.87,56.02,22988.0
2017-09-01 11:30:00,56.05,56.1,55.91,56.0,22119.0,56.05,56.1,55.91,56.0,22119.0
2017-09-01 12:00:00,56.0,56.02,55.88,55.95,19240.0,56.0,56.02,55.88,55.95,19240.0
2017-09-01 12:30:00,55.96,55.99,55.93,55.94,15595.0,55.96,55.99,55.93,55.94,15595.0
2017-09-01 13:00:00,55.93,55.96,55.79,55.94,19150.0,55.93,55.96,55.79,55.94,19150.0
2017-09-01 13:30:00,55.93,55.94,55.81,55.89,22042.0,55.93,55.94,55.81,55.89,22042.0
2017-09-01 14:00:00,55.9,55.92,55.85,55.85,19402.0,55.9,55.92,55.85,55.85,19402.0
2017-09-01 14:30:00,55.84,56.04,55.8,56.02,26384.0,55.84,56.04,55.8,56.02,26384.0
2017-09-01 15:00:00,56.02,56.1,55.98,56.0,29256.0,56.02,56.1,55.98,56.0,29256.0
2017-09-01 15:30:00,55.98,56.1,55.88,55.9,79582.0,55.98,56.1,55.88,55.9,79582.0
2017-09-05 09:30:00,55.9,56.05,55.44,56.01,24788.0,55.9,56.05,55.44,56.01,24788.0
2017-09-05 10:00:00,56.04,56.09,55.82,55.9,28273.0,56.04,56.09,55.82,55.9,28273.0
2017-09-05 10:30:00,55.91,55.96,55.82,55.88,21018.0,55.91,55.96,55.82,55.88,21018.0
2017-09-05 11:00:00,55.86,55.92,55.77,55.9,24191.0,55.86,55.92,55.77,55.9,24191.0
2017-09-05 11:30:00,55.9,55.97,55.87,55.94,12262.0,55.9,55.97,55.87,55.94,12262.0
2017-09-05 12:00:00,55.92,55.92,55.6,55.68,53307.0,55.92,55.92,55.6,55.68,53307.0
2017-09-05 12:30:00,55.68,55.73,55.45,55.7,63910.0,55.68,55.73,55.45,55.7,63910.0
2017-09-05 13:00:00,55.7,55.75,55.51,55.7,18300.0,55.7,55.75,55.51,55.7,18300.0
2017-09-05 13:30:00,55.71,55.77,55.6,55.76,33607.0,55.71,55.77,55.6,55.76,33607.0
2017-09-05 14:00:00,55.72,55.92,55.62,55.92,33717.0,55.72,55.92,55.62,55.92,33717.0
2017-09-05 14:30:00,55.92,55.94,55.79,55.88,14895.0,55.92,55.94,55.79,55.88,14895.0
2017-09-05 15:00:00,55.87,55.89,55.77,55.87,19869.0,55.87,55.89,55.77,55.87,19869.0
2017-09-05 15:30:00,55.87,55.98,55.76,55.91,67792.0,55.87,55.98,55.76,55.91,67792.0
2017-09-06 09:30:00,56.2,56.29,55.89,56.11,28675.0,56.2,56.29,55.89,56.11,28675.0
2017-09-06 10:00:00,56.1,56.1,55.8,55.91,53861.0,56.1,56.1,55.8,55.91,53861.0
2017-09-06 10:30:00,55.91,56.2,55.91,56.09,31324.0,55.91,56.2,55.91,56.09,31324.0
2017-09-06 11:00:00,56.09,56.09,55.91,56.05,19705.0,56.09,56.09,55.91,56.05,19705.0
2017-09-06 11:30:00,56.04,56.13,55.97,56.11,36393.0,56.04,56.13,55.97,56.11,36393.0
2017-09-06 12:00:00,56.08,56.08,55.92,56.0,33198.0,56.08,56.08,55.92,56.0,33198.0
2017-09-06 12:30:00,56.0,56.04,55.97,56.03,26024.0,56.0,56.04,55.97,56.03,26024.0
2017-09-06 13:00:00,56.0,56.2,55.98,56.04,23352.0,56.0,56.2,55.98,56.04,23352.0
2017-09-06 13:30:00,56.05,56.14,56.04,56.06,11730.0,56.05,56.14,56.04,56.06,11730.0
2017-09-06 14:00:00,56.04,56.09,55.97,55.97,117180.0,56.04,56.09,55.97,55.97,117180.0
2017-09-06 14:30:00,55.95,55.99,55.82,55.9,25269.0,55.95,55.99,55.82,55.9,25269.0
2017-09-06 15:00:00,55.9,56.05,55.85,56.02,33250.0,55.9,56.05,55.85,56.02,33250.0
2017-09-06 15:30:00,56.01,56.01,55.88,55.9,72808.0,56.01,56.01,55.88,55.9,72808.0
2017-09-07 09:30:00,56.06,56.2,55.86,55.98,16393.0,56.06,56.2,55.86,55.98,16393.0
2017-09-07 10:00:00,55.96,55.96,55.51,55.57,155788.0,55.96,55.96,55.51,55.57,155788.0
2017-09-07 10:30:00,55.57,56.04,55.55,55.93,48916.0,55.57,56.04,55.55,55.93,48916.0
2017-09-07 11:00:00,55.88,55.92,55.7,55.8,22240.0,55.88,55.92,55.7,55.8,22240.0
2017-09-07 11:30:00,55.8,55.92,55.66,55.68,42522.0,55.8,55.92,55.66,55.68,42522.0
2017-09-07 12:00:00,55.63,55.74,55.56,55.65,23105.0,55.63,55.74,55.56,55.65,23105.0
2017-09-07 12:30:00,55.66,55.8,55.53,55.76,62538.0,55.66,55.8,55.53,55.76,62538.0
2017-09-07 13:00:00,55.81,55.97,55.81,55.9,11815.0,55.81,55.97,55.81,55.9,11815.0
2017-09-07 13:30:00,55.89,55.93,55.84,55.84,7200.0,55.89,55.93,55.84,55.84,7200.0
2017-09-07 14:00:00,55.83,55.93,55.82,55.9,25872.0,55.83,55.93,55.82,55.9,25872.0
2017-09-07 14:30:00,55.9,55.92,55.69,55.71,29492.0,55.9,55.92,55.69,55.71,29492.0
2017-09-07 15:00:00,55.71,55.76,55.53,55.53,28315.0,55.71,55.76,55.53,55.53,28315.0
2017-09-07 15:30:00,55.54,55.7,55.48,55.61,128445.0,55.54,55.7,55.48,55.61,128445.0
2017-09-08 09:30:00,55.57,55.74,55.44,55.48,19817.0,55.57,55.74,55.44,55.48,19817.0
2017-09-08 10:00:00,55.52,55.81,55.46,55.78,36327.0,55.52,55.81,55.46,55.78,36327.0
2017-09-08 10:30:00,55.76,55.99,55.76,55.96,13026.0,55.76,55.99,55.76,55.96,13026.0
2017-09-08 11:00:00,55.96,56.07,55.73,55.76,59602.0,55.96,56.07,55.73,55.76,59602.0
2017-09-08 11:30:00,55.81,55.96,55.64,55.9,24858.0,55.81,55.96,55.64,55.9,24858.0
2017-09-08 12:00:00,55.84,55.89,55.76,55.8,27467.0,55.84,55.89,55.76,55.8,27467.0
2017-09-08 12:30:00,55.8,55.88,55.73,55.73,16730.0,55.8,55.88,55.73,55.73,16730.0
2017-09-08 13:00:00,55.68,55.74,55.5,55.57,12712.0,55.68,55.74,55.5,55.57,12712.0
2017-09-08 13:30:00,55.57,55.58,55.39,55.39,14660.0,55.57,55.58,55.39,55.39,14660.0
2017-09-08 14:00:00,55.42,55.5,55.35,55.35,17662.0,55.42,55.5,55.35,55.35,17662.0
2017-09-08 14:30:00,55.36,55.48,55.35,55.4,18737.0,55.36,55.48,55.35,55.4,18737.0
2017-09-08 15:00:00,55.4,55.47,55.35,55.37,28853.0,55.4,55.47,55.35,55.37,28853.0
2017-09-08 15:30:00,55.36,55.48,55.34,55.39,108110.0,55.36,55.48,55.34,55.39,108110.0
2017-09-11 09:30:00,55.95,56.37,55.88,56.36,49230.0,55.95,56.37,55.88,56.36,49230.0
2017-09-11 10:00:00,56.37,56.43,55.98,55.98,41353.0,56.37,56.43,55.98,55.98,41353.0
2017-09-11 10:30:00,56.0,56.0,55.74,55.75,30895.0,56.0,56.0,55.74,55.75,30895.0
2017-09-11 11:00:00,55.73,55.86,55.66,55.69,33505.0,55.73,55.86,55.66,55.69,33505.0
2017-09-11 11:30:00,55.67,55.75,55.5,55.5,75686.0,55.67,55.75,55.5,55.5,75686.0
2017-09-11 12:00:00,55.57,55.77,55.53,55.73,33015.0,55.57,55.77,55.53,55.73,33015.0
2017-09-11 12:30:00,55.73,55.77,55.63,55.64,61435.0,55.73,55.77,55.63,55.64,61435.0
2017-09-11 13:00:00,55.66,55.95,55.64,55.85,46531.0,55.66,55.95,55.64,55.85,46531.0
2017-09-11 13:30:00,55.85,56.03,55.85,56.0,14954.0,55.85,56.03,55.85,56.0,14954.0
2017-09-11 14:00:00,56.01,56.02,55.87,55.88,19009.0,56.01,56.02,55.87,55.88,19009.0
2017-09-11 14:30:00,55.9,55.92,55.82,55.86,23392.0,55.9,55.92,55.82,55.86,23392.0
2017-09-11 15:00:00,55.88,56.07,55.83,56.03,71916.0,55.88,56.07,55.83,56.03,71916.0
2017-09-11 15:30:00,56.03,56.12,55.95,56.04,112590.0,56.03,56.12,55.95,56.04,112590.0
2017-09-12 09:30:00,56.1,56.29,56.1,56.2,117054.0,56.1,56.29,56.1,56.2,117054.0
2017-09-12 10:00:00,56.18,56.21,56.03,56.1,162804.0,56.18,56.21,56.03,56.1,162804.0
2017-09-12 10:30:00,56.15,56.17,55.8,55.95,86113.0,56.15,56.17,55.8,55.95,86113.0
2017-09-12 11:00:00,55.95,55.97,55.75,55.87,44815.0,55.95,55.97,55.75,55.87,44815.0
2017-09-12 11:30:00,55.86,55.88,55.58,55.65,77017.0,55.86,55.88,55.58,55.65,77017.0
2017-09-12 12:00:00,55.66,55.91,55.64,55.84,26503.0,55.66,55.91,55.64,55.84,26503.0
2017-09-12 12:30:00,55.87,56.19,55.85,56.13,19363.0,55.87,56.19,55.85,56.13,19363.0
2017-09-12 13:00:00,56.13,56.18,55.99,56.0,29119.0,56.13,56.18,55.99,56.0,29119.0
2017-09-12 13:30:00,56.0,56.12,56.0,56.04,27011.0,56.0,56.12,56.0,56.04,27011.0
2017-09-12 14:00:00,56.05,56.19,56.04,56.17,38305.0,56.05,56.19,56.04,56.17,38305.0
2017-09-12 14:30:00,56.17,56.19,55.96,55.99,55046.0,56.17,56.19,55.96,55.99,55046.0
2017-09-12 15:00:00,55.99,56.13,55.99,56.08,38556.0,55.99,56.13,55.99,56.08,38556.0
2017-09-12 15:30:00,56.11,56.32,56.11,56.27,70797.0,56.11,56.32,56.11,56.27,70797.0
2017-09-13 09:30:00,56.18,56.18,55.66,55.82,22525.0,56.18,56.18,55.66,55.82,22525.0
2017-09-13 10:00:00,55.81,56.1,55.75,55.89,126033.0,55.81,56.1,55.75,55.89,126033.0
2017-09-13 10:30:00,55.85,56.14,55.85,56.06,51921.0,55.85,56.14,55.85,56.06,51921.0
2017-09-13 11:00:00,56.06,56.08,55.97,56.05,127658.0,56.06,56.08,55.97,56.05,127658.0
2017-09-13 11:30:00,56.02,56.02,55.78,55.89,34296.0,56.02,56.02,55.78,55.89,34296.0
2017-09-13 12:00:00,55.91,56.07,55.91,56.03,13259.0,55.91,56.07,55.91,56.03,13259.0
2017-09-13 12:30:00,56.03,56.13,55.97,56.03,14649.0,56.03,56.13,55.97,56.03,14649.0
2017-09-13 13:00:00,56.05,56.23,56.05,56.16,6100.0,56.05,56.23,56.05,56.16,6100.0
2017-09-13 13:30:00,56.18,56.21,56.13,56.16,25669.0,56.18,56.21,56.13,56.16,25669.0
2017-09-13 14:00:00,56.16,56.27,56.11,56.23,34692.0,56.16,56.27,56.11,56.23,34692.0
2017-09-13 14:30:00,56.25,56.32,56.21,56.24,25683.0,56.25,56.32,56.21,56.24,25683.0
2017-09-13 15:00:00,56.24,56.26,56.15,56.15,18703.0,56.24,56.26,56.15,56.15,18703.0
2017-09-13 15:30:00,56.16,56.22,56.02,56.06,87952.0,56.16,56.22,56.02,56.06,87952.0
2017-09-14 09:30:00,55.92,56.0,55.26,55.44,41637.0,55.92,56.0,55.26,55.44,41637.0
2017-09-14 10:00:00,55.46,55.57,55.35,55.37,18797.0,55.46,55.57,55.35,55.37,18797.0
2017-09-14 10:30:00,55.41,55.67,55.41,55.45,29694.0,55.41,55.67,55.41,55.45,29694.0
2017-09-14 11:00:00,55.44,55.48,55.35,55.4,40363.0,55.44,55.48,55.35,55.4,40363.0
2017-09-14 11:30:00,55.4,55.5,55.28,55.34,30766.0,55.4,55.5,55.28,55.34,30766.0
2017-09-14 12:00:00,55.33,55.46,55.3,55.31,23177.0,55.33,55.46,55.3,55.31,23177.0
2017-09-14 12:30:00,55.3,55.52,55.3,55.48,20254.0,55.3,55.52,55.3,55.48,20254.0
2017-09-14 13:00:00,55.47,55.51,55.24,55.25,37826.0,55.47,55.51,55.24,55.25,37826.0
2017-09-14 13:30:00,55.25,55.3,55.09,55.12,38998.0,55.25,55.3,55.09,55.12,38998.0
2017-09-14 14:00:00,55.12,55.21,55.1,55.1,34807.0,55.12,55.21,55.1,55.1,34807.0
2017-09-14 14:30:00,55.11,55.13,55.05,55.09,58513.0,55.11,55.13,55.05,55.09,58513.0
2017-09-14 15:00:00,55.09,55.13,55.06,55.12,59816.0,55.09,55.13,55.06,55.12,59816.0
2017-09-14 15:30:00,55.12,55.22,55.06,55.15,105172.0,55.12,55.22,55.06,55.15,105172.0
2017-09-15 09:30:00,55.07,55.13,54.52,54.63,151172.0,55.07,55.13,54.52,54.63,151172.0
2017-09-15 10:00:00,54.6,54.68,54.37,54.45,78256.0,54.6,54.68,54.37,54.45,78256.0
2017-09-15 10:30:00,54.45,54.89,54.45,54.64,162846.0,54.45,54.89,54.45,54.64,162846.0
2017-09-15 11:00:00,54.7,54.73,54.59,54.62,35297.0,54.7,54.73,54.59,54.62,35297.0
2017-09-15 11:30:00,54.66,54.68,54.45,54.65,67927.0,54.66,54.68,54.45,54.65,67927.0
2017-09-15 12:00:00,54.65,54.77,54.6,54.75,60777.0,54.65,54.77,54.6,54.75,60777.0
2017-09-15 12:30:00,54.75,54.82,54.5,54.55,65559.0,54.75,54.82,54.5,54.55,65559.0
2017-09-15 13:00:00,54.55,54.6,54.51,54.58,35527.0,54.55,54.6,54.51,54.58,35527.0
2017-09-15 13:30:00,54.59,54.65,54.44,54.65,74749.0,54.59,54.65,54.44,54.65,74749.0
2017-09-15 14:00:00,54.65,54.74,54.52,54.53,51594.0,54.65,54.74,54.52,54.53,51594.0
2017-09-15 14:30:00,54.52,54.64,54.5,54.61,62966.0,54.52,54.64,54.5,54.61,62966.0
2017-09-15 15:00:00,54.61,54.62,54.53,54.56,60904.0,54.61,54.62,54.53,54.56,60904.0
2017-09-15 15:30:00,54.56,54.74,54.49,54.62,257316.0,54.56,54.74,54.49,54.62,257316.0
2017-09-18 09:30:00,54.76,55.12,54.7,54.98,21569.0,54.76,55.12,54.7,54.98,21569.0
2017-09-18 10:00:00,55.01,55.23,54.92,55.1,117569.0,55.01,55.23,54.92,55.1,117569.0
2017-09-18 10:30:00,55.11,55.41,55.07,55.38,56471.0,55.11,55.41,55.07,55.38,56471.0
2017-09-18 11:00:00,55.38,55.52,55.3,55.44,60490.0,55.38,55.52,55.3,55.44,60490.0
2017-09-18 11:30:00,55.43,55.48,55.27,55.35,16381.0,55.43,55.48,55.27,55.35,16381.0
2017-09-18 12:00:00,55.33,55.42,55.3,55.3,16345.0,55.33,55.42,55.3,55.3,16345.0
2017-09-18 12:30:00,55.29,55.44,55.22,55.25,28612.0,55.29,55.44,55.22,55.25,28612.0
2017-09-18 13:00:00,55.23,55.31,55.2,55.21,15639.0,55.23,55.31,55.2,55.21,15639.0
2017-09-18 13:30:00,55.23,55.34,55.22,55.26,17697.0,55.23,55.34,55.22,55.26,17697.0
2017-09-18 14:00:00,55.25,55.26,54.92,54.97,34975.0,55.25,55.26,54.92,54.97,34975.0
2017-09-18 14:30:00,54.98,55.15,54.95,55.13,104842.0,54.98,55.15,54.95,55.13,104842.0
2017-09-18 15:00:00,55.15,55.19,55.07,55.1,39276.0,55.15,55.19,55.07,55.1,39276.0
2017-09-18 15:30:00,55.1,55.1,54.94,54.95,141608.0,55.1,55.1,54.94,54.95,141608.0
2017-09-19 09:30:00,54.91,55.18,54.81,54.85,26121.0,54.91,55.18,54.81,54.85,26121.0
2017-09-19 10:00:00,54.89,55.04,54.84,54.88,17385.0,54.89,55.04,54.84,54.88,17385.0
2017-09-19 10:30:00,54.9,55.01,54.85,54.94,18400.0,54.9,55.01,54.85,54.94,18400.0
2017-09-19 11:00:00,54.93,55.09,54.85,54.94,42737.0,54.93,55.09,54.85,54.94,42737.0
2017-09-19 11:30:00,54.94,55.06,54.94,54.98,13148.0,54.94,55.06,54.94,54.98,13148.0
2017-09-19 12:00:00,54.99,55.08,54.97,55.01,28867.0,54.99,55.08,54.97,55.01,28867.0
2017-09-19 12:30:00,55.02,55.28,55.01,55.28,11045.0,55.02,55.28,55.01,55.28,11045.0
2017-09-19 13:00:00,55.25,55.36,55.14,55.36,31286.0,55.25,55.36,55.14,55.36,31286.0
2017-09-19 13:30:00,55.37,55.46,55.32,55.44,19118.0,55.37,55.46,55.32,55.44,19118.0
2017-09-19 14:00:00,55.44,55.56,55.44,55.54,20004.0,55.44,55.56,55.44,55.54,20004.0
2017-09-19 14:30:00,55.52,55.55,55.36,55.39,14113.0,55.52,55.55,55.36,55.39,14113.0
2017-09-19 15:00:00,55.39,55.51,55.36,55.47,17102.0,55.39,55.51,55.36,55.47,17102.0
2017-09-19 15:30:00,55.46,55.47,55.35,55.44,50524.0,55.46,55.47,55.35,55.44,50524.0
2017-09-20 09:30:00,55.79,56.29,55.48,56.28,66047.0,55.79,56.29,55.48,56.28,66047.0
2017-09-20 10:00:00,56.3,56.6,56.25,56.53,123056.0,56.3,56.6,56.25,56.53,123056.0
2017-09-20 10:30:00,56.51,56.66,56.33,56.33,51505.0,56.51,56.66,56.33,56.33,51505.0
2017-09-20 11:00:00,56.36,56.5,56.21,56.23,45059.0,56.36,56.5,56.21,56.23,45059.0
2017-09-20 11:30:00,56.22,56.36,56.1,56.26,39773.0,56.22,56.36,56.1,56.26,39773.0
2017-09-20 12:00:00,56.25,56.63,56.16,56.63,123081.0,56.25,56.63,56.16,56.63,123081.0
2017-09-20 12:30:00,56.65,56.65,56.2,56.29,54706.0,56.65,56.65,56.2,56.29,54706.0
2017-09-20 13:00:00,56.29,56.29,56.01,56.03,38567.0,56.29,56.29,56.01,56.03,38567.0
2017-09-20 13:30:00,56.03,56.27,56.02,56.18,31849.0,56.03,56.27,56.02,56.18,31849.0
2017-09-20 14:00:00,56.18,56.25,55.7,55.88,100763.0,56.18,56.25,55.7,55.88,100763.0
2017-09-20 14:30:00,55.87,56.04,55.7,55.99,79405.0,55.87,56.04,55.7,55.99,79405.0
2017-09-20 15:00:00,55.99,56.18,55.92,56.12,51950.0,55.99,56.18,55.92,56.12,51950.0
2017-09-20 15:30:00,56.13,56.26,56.11,56.23,189540.0,56.13,56.26,56.11,56.23,189540.0
2017-09-21 09:30:00,56.13,56.27,55.89,56.08,28402.0,56.13,56.27,55.89,56.08,28402.0
2017-09-21 10:00:00,56.07,56.19,55.91,55.97,16809.0,56.07,56.19,55.91,55.97,16809.0
2017-09-21 10:30:00,55.95,56.24,55.92,56.24,25266.0,55.95,56.24,55.92,56.24,25266.0
2017-09-21 11:00:00,56.19,56.27,56.14,56.2,29665.0,56.19,56.27,56.14,56.2,29665.0
2017-09-21 11:30:00,56.23,56.27,56.17,56.18,20465.0,56.23,56.27,56.17,56.18,20465.0
2017-09-21 12:00:00,56.18,56.34,56.17,56.25,19566.0,56.18,56.34,56.17,56.25,19566.0
2017-09-21 12:30:00,56.25,56.33,56.2,56.25,28696.0,56.25,56.33,56.2,56.25,28696.0
2017-09-21 13:00:00,56.25,56.43,56.23,56.39,97122.0,56.25,56.43,56.23,56.39,97122.0
2017-09-21 13:30:00,56.41,56.41,56.21,56.23,30747.0,56.41,56.41,56.21,56.23,30747.0
2017-09-21 14:00:00,56.24,56.26,56.14,56.22,15440.0,56.24,56.26,56.14,56.22,15440.0
2017-09-21 14:30:00,56.22,56.25,56.18,56.23,19176.0,56.22,56.25,56.18,56.23,19176.0
2017-09-21 15:00:00,56.22,56.27,56.11,56.25,36907.0,56.22,56.27,56.11,56.25,36907.0
2017-09-21 15:30:00,56.26,56.28,56.12,56.23,92123.0,56.26,56.28,56.12,56.23,92123.0
2017-09-22 09:30:00,56.19,56.39,56.01,56.16,56695.0,56.19,56.39,56.01,56.16,56695.0
2017-09-22 10:00:00,56.14,56.32,56.14,56.3,29232.0,56.14,56.32,56.14,56.3,29232.0
2017-09-22 10:30:00,56.38,56.61,56.33,56.53,22753.0,56.38,56.61,56.33,56.53,22753.0
2017-09-22 11:00:00,56.51,56.7,56.45,56.7,230953.0,56.51,56.7,56.45,56.7,230953.0
2017-09-22 11:30:00,56.68,57.02,56.65,57.01,60525.0,56.68,57.02,56.65,57.01,60525.0
2017-09-22 12:00:00,57.0,57.2,56.94,56.96,29643.0,57.0,57.2,56.94,56.96,29643.0
2017-09-22 12:30:00,56.93,56.93,56.77,56.78,21123.0,56.93,56.93,56.77,56.78,21123.0
2017-09-22 13:00:00,56.79,56.86,56.68,56.79,25483.0,56.79,56.86,56.68,56.79,25483.0
2017-09-22 13:30:00,56.81,57.1,56.81,57.01,77190.0,56.81,57.1,56.81,57.01,77190.0
2017-09-22 14:00:00,57.02,57.18,57.0,57.02,43301.0,57.02,57.18,57.0,57.02,43301.0
2017-09-22 14:30:00,57.02,57.17,56.95,56.99,56590.0,57.02,57.17,56.95,56.99,56590.0
2017-09-22 15:00:00,56.99,57.0,56.86,56.96,71474.0,56.99,57.0,56.86,56.96,71474.0
2017-09-22 15:30:00,56.94,57.0,56.93,56.95,134629.0,56.94,57.0,56.93,56.95,134629.0
2017-09-25 09:30:00,56.85,57.35,56.61,56.81,39803.0,56.85,57.35,56.61,56.81,39803.0
2017-09-25 10:00:00,56.81,57.09,56.69,56.97,47901.0,56.81,57.09,56.69,56.97,47901.0
2017-09-25 10:30:00,56.95,56.97,56.25,56.26,49350.0,56.95,56.97,56.25,56.26,49350.0
2017-09-25 11:00:00,56.28,56.49,56.07,56.43,40354.0,56.28,56.49,56.07,56.43,40354.0
2017-09-25 11:30:00,56.43,56.53,56.22,56.28,30147.0,56.43,56.53,56.22,56.28,30147.0
2017-09-25 12:00:00,56.26,56.29,55.93,55.98,69948.0,56.26,56.29,55.93,55.98,69948.0
2017-09-25 12:30:00,55.97,56.4,55.97,56.26,104105.0,55.97,56.4,55.97,56.26,104105.0
2017-09-25 13:00:00,56.24,56.29,56.05,56.07,84972.0,56.24,56.29,56.05,56.07,84972.0
2017-09-25 13:30:00,56.05,56.18,55.98,56.14,63232.0,56.05,56.18,55.98,56.14,63232.0
2017-09-25 14:00:00,56.12,56.17,55.98,56.03,33388.0,56.12,56.17,55.98,56.03,33388.0
2017-09-25 14:30:00,56.04,56.12,55.85,56.08,38738.0,56.04,56.12,55.85,56.08,38738.0
2017-09-25 15:00:00,56.08,56.17,55.98,56.16,48852.0,56.08,56.17,55.98,56.16,48852.0
2017-09-25 15:30:00,56.17,56.32,56.08,56.23,130835.0,56.17,56.32,56.08,56.23,130835.0
2017-09-26 09:30:00,56.32,56.58,56.04,56.12,41528.0,56.32,56.58,56.04,56.12,41528.0
2017-09-26 10:00:00,56.13,56.22,55.97,56.04,24534.0,56.13,56.22,55.97,56.04,24534.0
2017-09-26 10:30:00,55.98,56.04,55.7,55.72,18817.0,55.98,56.04,55.7,55.72,18817.0
2017-09-26 11:00:00,55.71,55.71,55.39,55.44,41350.0,55.71,55.71,55.39,55.44,41350.0
2017-09-26 11:30:00,55.45,55.71,55.45,55.51,29609.0,55.45,55.71,55.45,55.51,29609.0
2017-09-26 12:00:00,55.53,55.79,55.48,55.66,42308.0,55.53,55.79,55.48,55.66,42308.0
2017-09-26 12:30:00,55.66,55.73,55.58,55.71,17339.0,55.66,55.73,55.58,55.71,17339.0
2017-09-26 13:00:00,55.72,55.96,55.72,55.94,21750.0,55.72,55.96,55.72,55.94,21750.0
2017-09-26 13:30:00,55.93,55.97,55.84,55.86,21174.0,55.93,55.97,55.84,55.86,21174.0
2017-09-26 14:00:00,55.86,55.95,55.81,55.88,25059.0,55.86,55.95,55.81,55.88,25059.0
2017-09-26 14:30:00,55.89,55.93,55.82,55.86,22947.0,55.89,55.93,55.82,55.86,22947.0
2017-09-26 15:00:00,55.85,55.91,55.83,55.86,33513.0,55.85,55.91,55.83,55.86,33513.0
2017-09-26 15:30:00,55.86,55.88,55.57,55.63,101056.0,55.86,55.88,55.57,55.63,101056.0
2017-09-27 09:30:00,55.91,56.03,55.7,55.71,56887.0,55.91,56.03,55.7,55.71,56887.0
2017-09-27 10:00:00,55.73,55.85,55.64,55.8,30890.0,55.73,55.85,55.64,55.8,30890.0
2017-09-27 10:30:00,55.79,55.9,55.64,55.65,34398.0,55.79,55.9,55.64,55.65,34398.0
2017-09-27 11:00:00,55.69,55.77,55.51,55.71,40283.0,55.69,55.77,55.51,55.71,40283.0
2017-09-27 11:30:00,55.69,55.73,55.6,55.65,30756.0,55.69,55.73,55.6,55.65,30756.0
2017-09-27 12:00:00,55.68,55.7,55.54,55.63,33932.0,55.68,55.7,55.54,55.63,33932.0
2017-09-27 12:30:00,55.63,55.64,55.44,55.55,44437.0,55.63,55.64,55.44,55.55,44437.0
2017-09-27 13:00:00,55.54,55.67,55.54,55.67,56899.0,55.54,55.67,55.54,55.67,56899.0
2017-09-27 13:30:00,55.66,55.91,55.62,55.91,82907.0,55.66,55.91,55.62,55.91,82907.0
2017-09-27 14:00:00,55.91,56.11,55.88,56.1,31445.0,55.91,56.11,55.88,56.1,31445.0
2017-09-27 14:30:00,56.11,56.13,55.91,55.98,34443.0,56.11,56.13,55.91,55.98,34443.0
2017-09-27 15:00:00,55.98,56.17,55.97,56.07,42935.0,55.98,56.17,55.97,56.07,42935.0
2017-09-27 15:30:00,56.07,56.24,55.98,56.01,111065.0,56.07,56.24,55.98,56.01,111065.0
2017-09-28 09:30:00,56.0,56.24,55.44,55.63,34219.0,56.0,56.24,55.44,55.63,34219.0
2017-09-28 10:00:00,55.63,55.64,55.3,55.64,26078.0,55.63,55.64,55.3,55.64,26078.0
2017-09-28 10:30:00,55.67,56.04,55.66,55.86,17384.0,55.67,56.04,55.66,55.86,17384.0
2017-09-28 11:00:00,55.85,55.97,55.84,55.97,13680.0,55.85,55.97,55.84,55.97,13680.0
2017-09-28 11:30:00,55.99,56.2,55.96,56.2,20347.0,55.99,56.2,55.96,56.2,20347.0
2017-09-28 12:00:00,56.18,56.32,56.13,56.16,19992.0,56.18,56.32,56.13,56.16,19992.0
2017-09-28 12:30:00,56.14,56.15,56.02,56.14,10917.0,56.14,56.15,56.02,56.14,10917.0
2017-09-28 13:00:00,56.13,56.13,55.99,56.07,11876.0,56.13,56.13,55.99,56.07,11876.0
2017-09-28 13:30:00,56.07,56.25,56.07,56.24,14849.0,56.07,56.25,56.07,56.24,14849.0
2017-09-28 14:00:00,56.25,56.32,56.1,56.11,13345.0,56.25,56.32,56.1,56.11,13345.0
2017-09-28 14:30:00,56.11,56.14,55.97,55.97,26489.0,56.11,56.14,55.97,55.97,26489.0
2017-09-28 15:00:00,55.97,56.06,55.91,55.91,35722.0,55.97,56.06,55.91,55.91,35722.0
2017-09-28 15:30:00,55.91,56.07,55.89,56.02,121610.0,55.91,56.07,55.89,56.02,121610.0
2017-09-29 09:30:00,56.04,56.34,56.0,56.09,80700.0,56.04,56.34,56.0,56.09,80700.0
2017-09-29 10:00:00,56.14,56.46,56.14,56.45,28742.0,56.14,56.46,56.14,56.45,28742.0
2017-09-29 10:30:00,56.42,56.48,56.27,56.38,22332.0,56.42,56.48,56.27,56.38,22332.0
2017-09-29 11:00:00,56.4,56.63,56.33,56.55,23802.0,56.4,56.63,56.33,56.55,23802.0
2017-09-29 11:30:00,56.52,56.56,56.41,56.49,17284.0,56.52,56.56,56.41,56.49,17284.0
2017-09-29 12:00:00,56.51,56.55,56.45,56.52,12243.0,56.51,56.55,56.45,56.52,12243.0
2017-09-29 12:30:00,56.53,56.53,56.4,56.52,36577.0,56.53,56.53,56.4,56.52,36577.0
2017-09-29 13:00:00,56.52,56.64,56.46,56.6,16214.0,56.52,56.64,56.46,56.6,16214.0
2017-09-29 13:30:00,56.6,56.62,56.45,56.5,14152.0,56.6,56.62,56.45,56.5,14152.0
2017-09-29 14:00:00,56.49,56.51,56.38,56.48,15939.0,56.49,56.51,56.38,56.48,15939.0
2017-09-29 14:30:00,56.45,56.48,56.32,56.38,25186.0,56.45,56.48,56.32,56.38,25186.0
2017-09-29 15:00:00,56.35,56.42,56.27,56.27,35185.0,56.35,56.42,56.27,56.27,35185.0
2017-09-29 15:30:00,56.26,56.34,56.23,56.28,136394.0,56.26,56.34,56.23,56.28,136394.0
2017-10-02 09:30:00,56.37,56.95,56.37,56.75,53296.0,56.37,56.95,56.37,56.75,53296.0
2017-10-02 10:00:00,56.73,56.96,56.59,56.89,47869.0,56.73,56.96,56.59,56.89,47869.0
2017-10-02 10:30:00,56.85,56.92,56.62,56.68,21007.0,56.85,56.92,56.62,56.68,21007.0
2017-10-02 11:00:00,56.66,56.69,56.2,56.25,43179.0,56.66,56.69,56.2,56.25,43179.0
2017-10-02 11:30:00,56.24,56.36,56.03,56.05,29610.0,56.24,56.36,56.03,56.05,29610.0
2017-10-02 12:00:00,56.03,56.17,55.74,56.07,58979.0,56.03,56.17,55.74,56.07,58979.0
2017-10-02 12:30:00,56.06,56.15,56.04,56.13,44494.0,56.06,56.15,56.04,56.13,44494.0
2017-10-02 13:00:00,56.11,56.14,56.04,56.09,32102.0,56.11,56.14,56.04,56.09,32102.0
2017-10-02 13:30:00,56.1,56.14,56.08,56.1,39950.0,56.1,56.14,56.08,56.1,39950.0
2017-10-02 14:00:00,56.1,56.3,56.1,56.3,55618.0,56.1,56.3,56.1,56.3,55618.0
2017-10-02 14:30:00,56.32,56.44,56.28,56.43,64063.0,56.32,56.44,56.28,56.43,64063.0
2017-10-02 15:00:00,56.4,56.51,56.36,56.39,51305.0,56.4,56.51,56.36,56.39,51305.0
2017-10-02 15:30:00,56.39,56.42,56.16,56.28,129695.0,56.39,56.42,56.16,56.28,129695.0
2017-10-03 09:30:00,56.37,56.55,56.28,56.42,26712.0,56.37,56.55,56.28,56.42,26712.0
2017-10-03 10:00:00,56.45,56.52,56.28,56.52,12244.0,56.45,56.52,56.28,56.52,12244.0
2017-10-03 10:30:00,56.5,56.67,56.47,56.56,19062.0,56.5,56.67,56.47,56.56,19062.0
2017-10-03 11:00:00,56.53,56.57,56.44,56.54,16715.0,56.53,56.57,56.44,56.54,16715.0
2017-10-03 11:30:00,56.52,56.56,56.4,56.44,8865.0,56.52,56.56,56.4,56.44,8865.0
2017-10-03 12:00:00,56.45,56.5,56.37,56.4,14169.0,56.45,56.5,56.37,56.4,14169.0
2017-10-03 12:30:00,56.38,56.45,56.36,56.4,11837.0,56.38,56.45,56.36,56.4,11837.0
2017-10-03 13:00:00,56.4,56.45,56.38,56.4,15146.0,56.4,56.45,56.38,56.4,15146.0
2017-10-03 13:30:00,56.4,56.54,56.38,56.51,19851.0,56.4,56.54,56.38,56.51,19851.0
2017-10-03 14:00:00,56.49,56.58,56.48,56.53,14420.0,56.49,56.58,56.48,56.53,14420.0
2017-10-03 14:30:00,56.52,56.58,56.49,56.52,9728.0,56.52,56.58,56.49,56.52,9728.0
2017-10-03 15:00:00,56.55,56.58,56.49,56.57,15509.0,56.55,56.58,56.49,56.57,15509.0
2017-10-03 15:30:00,56.56,56.66,56.53,56.64,88882.0,56.56,56.66,56.53,56.64,88882.0
2017-10-04 09:30:00,56.64,56.76,56.33,56.52,13560.0,56.64,56.76,56.33,56.52,13560.0
2017-10-04 10:00:00,56.49,56.62,56.48,56.57,7107.0,56.49,56.62,56.48,56.57,7107.0
2017-10-04 10:30:00,56.56,56.68,56.47,56.65,18373.0,56.56,56.68,56.47,56.65,18373.0
2017-10-04 11:00:00,56.63,56.7,56.52,56.7,8804.0,56.63,56.7,56.52,56.7,8804.0
2017-10-04 11:30:00,56.7,56.77,56.62,56.65,9228.0,56.7,56.77,56.62,56.65,9228.0
2017-10-04 12:00:00,56.65,56.88,56.64,56.83,13785.0,56.65,56.88,56.64,56.83,13785.0
2017-10-04 12:30:00,56.82,56.82,56.67,56.77,7580.0,56.82,56.82,56.67,56.77,7580.0
2017-10-04 13:00:00,56.76,56.8,56.67,56.75,7700.0,56.76,56.8,56.67,56.75,7700.0
2017-10-04 13:30:00,56.73,56.77,56.65,56.77,8492.0,56.73,56.77,56.65,56.77,8492.0
2017-10-04 14:00:00,56.77,56.89,56.74,56.85,36265.0,56.77,56.89,56.74,56.85,36265.0
2017-10-04 14:30:00,56.87,57.0,56.85,57.0,7378.0,56.87,57.0,56.85,57.0,7378.0
2017-10-04 15:00:00,56.98,56.99,56.88,56.97,12365.0,56.98,56.99,56.88,56.97,12365.0
2017-10-04 15:30:00,56.98,57.02,56.89,56.99,51149.0,56.98,57.02,56.89,56.99,51149.0
2017-10-05 09:30:00,57.34,57.57,57.03,57.16,64155.0,57.34,57.57,57.03,57.16,64155.0
2017-10-05 10:00:00,57.16,57.37,57.13,57.31,26915.0,57.16,57.37,57.13,57.31,26915.0
2017-10-05 10:30:00,57.34,57.51,57.28,57.42,39707.0,57.34,57.51,57.28,57.42,39707.0
2017-10-05 11:00:00,57.44,57.62,57.41,57.61,25758.0,57.44,57.62,57.41,57.61,25758.0
2017-10-05 11:30:00,57.62,57.69,57.59,57.65,17629.0,57.62,57.69,57.59,57.65,17629.0
2017-10-05 12:00:00,57.65,57.9,57.57,57.83,18763.0,57.65,57.9,57.57,57.83,18763.0
2017-10-05 12:30:00,57.83,57.92,57.75,57.76,42557.0,57.83,57.92,57.75,57.76,42557.0
2017-10-05 13:00:00,57.77,57.87,57.73,57.87,6739.0,57.77,57.87,57.73,57.87,6739.0
2017-10-05 13:30:00,57.84,57.87,57.77,57.82,11236.0,57.84,57.87,57.77,57.82,11236.0
2017-10-05 14:00:00,57.82,57.84,57.69,57.69,9050.0,57.82,57.84,57.69,57.69,9050.0
2017-10-05 14:30:00,57.68,57.73,57.65,57.69,28383.0,57.68,57.73,57.65,57.69,28383.0
2017-10-05 15:00:00,57.68,57.71,57.57,57.63,45264.0,57.68,57.71,57.57,57.63,45264.0
2017-10-05 15:30:00,57.62,57.76,57.59,57.74,74564.0,57.62,57.76,57.59,57.74,74564.0
2017-10-06 09:30:00,57.55,57.62,57.24,57.59,21236.0,57.55,57.62,57.24,57.59,21236.0
2017-10-06 10:00:00,57.58,58.03,57.58,58.03,16095.0,57.58,58.03,57.58,58.03,16095.0
2017-10-06 10:30:00,58.04,58.04,57.68,57.78,15504.0,58.04,58.04,57.68,57.78,15504.0
2017-10-06 11:00:00,57.81,57.86,57.69,57.78,13072.0,57.81,57.86,57.69,57.78,13072.0
2017-10-06 11:30:00,57.78,57.97,57.76,57.93,25296.0,57.78,57.97,57.76,57.93,25296.0
2017-10-06 12:00:00,57.88,58.24,57.84,58.2,45862.0,57.88,58.24,57.84,58.2,45862.0
2017-10-06 12:30:00,58.21,58.27,58.04,58.08,17086.0,58.21,58.27,58.04,58.08,17086.0
2017-10-06 13:00:00,58.07,58.25,57.93,58.07,29204.0,58.07,58.25,57.93,58.07,29204.0
2017-10-06 13:30:00,58.08,58.16,58.06,58.12,11291.0,58.08,58.16,58.06,58.12,11291.0
2017-10-06 14:00:00,58.12,58.25,58.09,58.25,15578.0,58.12,58.25,58.09,58.25,15578.0
2017-10-06 14:30:00,58.25,58.32,58.2,58.3,40979.0,58.25,58.32,58.2,58.3,40979.0
2017-10-06 15:00:00,58.3,58.35,58.28,58.3,24074.0,58.3,58.35,58.28,58.3,24074.0
2017-10-06 15:30:00,58.3,58.39,58.21,58.31,82836.0,58.3,58.39,58.21,58.31,82836.0
2017-10-09 09:30:00,58.28,58.4,58.0,58.13,23900.0,58.28,58.4,58.0,58.13,23900.0
2017-10-09 10:00:00,58.07,58.25,58.06,58.21,12468.0,58.07,58.25,58.06,58.21,12468.0
2017-10-09 10:30:00,58.23,58.33,58.2,58.26,22570.0,58.23,58.33,58.2,58.26,22570.0
2017-10-09 11:00:00,58.25,58.32,58.23,58.24,11029.0,58.25,58.32,58.23,58.24,11029.0
2017-10-09 11:30:00,58.24,58.42,58.22,58.37,21555.0,58.24,58.42,58.22,58.37,21555.0
2017-10-09 12:00:00,58.38,58.57,58.31,58.4,129075.0,58.38,58.57,58.31,58.4,129075.0
2017-10-09 12:30:00,58.41,58.46,58.22,58.3,55542.0,58.41,58.46,58.22,58.3,55542.0
2017-10-09 13:00:00,58.3,58.44,58.23,58.37,78361.0,58.3,58.44,58.23,58.37,78361.0
2017-10-09 13:30:00,58.37,58.45,58.28,58.29,99207.0,58.37,58.45,58.28,58.29,99207.0
2017-10-09 14:00:00,58.3,58.46,58.28,58.3,952915.0,58.3,58.46,58.28,58.3,952915.0
2017-10-09 14:30:00,58.29,58.64,58.29,58.56,113106.0,58.29,58.64,58.29,58.56,113106.0
2017-10-09 15:00:00,58.54,58.57,58.35,58.51,174506.0,58.54,58.57,58.35,58.51,174506.0
2017-10-09 15:30:00,58.48,58.62,58.41,58.56,180098.0,58.48,58.62,58.41,58.56,180098.0
2017-10-10 09:30:00,58.78,58.98,58.66,58.88,48033.0,58.78,58.98,58.66,58.88,48033.0
2017-10-10 10:00:00,58.92,59.05,58.79,58.96,79304.0,58.92,59.05,58.79,58.96,79304.0
2017-10-10 10:30:00,58.98,59.07,58.88,58.95,74950.0,58.98,59.07,58.88,58.95,74950.0
2017-10-10 11:00:00,58.93,59.14,58.85,58.97,38336.0,58.93,59.14,58.85,58.97,38336.0
2017-10-10 11:30:00,58.97,59.0,58.8,58.86,31380.0,58.97,59.0,58.8,58.86,31380.0
2017-10-10 12:00:00,58.86,58.89,58.73,58.78,28361.0,58.86,58.89,58.73,58.78,28361.0
2017-10-10 12:30:00,58.75,58.81,58.64,58.7,20088.0,58.75,58.81,58.64,58.7,20088.0
2017-10-10 13:00:00,58.7,58.78,58.61,58.77,23501.0,58.7,58.78,58.61,58.77,23501.0
2017-10-10 13:30:00,58.79,58.79,58.65,58.66,15150.0,58.79,58.79,58.65,58.66,15150.0
2017-10-10 14:00:00,58.66,58.74,58.55,58.56,19639.0,58.66,58.74,58.55,58.56,19639.0
2017-10-10 14:30:00,58.57,58.72,58.54,58.69,22481.0,58.57,58.72,58.54,58.69,22481.0
2017-10-10 15:00:00,58.7,58.89,58.67,58.86,42670.0,58.7,58.89,58.67,58.86,42670.0
2017-10-10 15:30:00,58.85,58.98,58.81,58.98,114235.0,58.85,58.98,58.81,58.98,114235.0
2017-10-11 09:30:00,58.64,58.77,58.4,58.73,554277.0,58.64,58.77,58.4,58.73,554277.0
2017-10-11 10:00:00,58.73,59.31,58.72,59.19,160157.0,58.73,59.31,58.72,59.19,160157.0
2017-10-11 10:30:00,59.16,59.26,58.92,58.99,58560.0,59.16,59.26,58.92,58.99,58560.0
2017-10-11 11:00:00,59.0,59.12,58.88,58.94,58140.0,59.0,59.12,58.88,58.94,58140.0
2017-10-11 11:30:00,58.95,59.08,58.79,58.97,56731.0,58.95,59.08,58.79,58.97,56731.0
2017-10-11 12:00:00,58.93,59.36,58.93,59.33,62783.0,58.93,59.36,58.93,59.33,62783.0
2017-10-11 12:30:00,59.31,59.34,59.01,59.1,25314.0,59.31,59.34,59.01,59.1,25314.0
2017-10-11 13:00:00,59.08,59.09,58.97,58.98,21826.0,59.08,59.09,58.97,58.98,21826.0
2017-10-11 13:30:00,58.99,59.26,58.96,59.13,47580.0,58.99,59.26,58.96,59.13,47580.0
2017-10-11 14:00:00,59.12,59.35,59.1,59.3,83705.0,59.12,59.35,59.1,59.3,83705.0
2017-10-11 14:30:00,59.28,59.28,58.99,59.0,86104.0,59.28,59.28,58.99,59.0,86104.0
2017-10-11 15:00:00,59.02,59.28,59.02,59.26,69375.0,59.02,59.28,59.02,59.26,69375.0
2017-10-11 15:30:00,59.26,59.36,59.18,59.33,296992.0,59.26,59.36,59.18,59.33,296992.0
2017-10-12 09:30:00,59.41,59.65,59.16,59.37,76547.0,59.41,59.65,59.16,59.37,76547.0
2017-10-12 10:00:00,59.35,59.65,59.31,59.6,60659.0,59.35,59.65,59.31,59.6,60659.0
2017-10-12 10:30:00,59.58,59.73,59.53,59.66,39118.0,59.58,59.73,59.53,59.66,39118.0
2017-10-12 11:00:00,59.63,59.7,59.5,59.55,69540.0,59.63,59.7,59.5,59.55,69540.0
2017-10-12 11:30:00,59.54,59.72,59.54,59.65,32835.0,59.54,59.72,59.54,59.65,32835.0
2017-10-12 12:00:00,59.64,59.82,59.64,59.68,22693.0,59.64,59.82,59.64,59.68,22693.0
2017-10-12 12:30:00,59.68,59.73,59.57,59.63,15407.0,59.68,59.73,59.57,59.63,15407.0
2017-10-12 13:00:00,59.63,59.75,59.58,59.7,24368.0,59.63,59.75,59.58,59.7,24368.0
2017-10-12 13:30:00,59.71,59.78,59.56,59.58,23869.0,59.71,59.78,59.56,59.58,23869.0
2017-10-12 14:00:00,59.57,59.64,59.49,59.6,46496.0,59.57,59.64,59.49,59.6,46496.0
2017-10-12 14:30:00,59.6,59.65,59.55,59.65,26023.0,59.6,59.65,59.55,59.65,26023.0
2017-10-12 15:00:00,59.67,59.74,59.64,59.68,24782.0,59.67,59.74,59.64,59.68,24782.0
2017-10-12 15:30:00,59.71,59.75,59.49,59.58,218881.0,59.71,59.75,59.49,59.58,218881.0
2017-10-13 09:30:00,59.79,59.88,59.56,59.8,16864.0,59.79,59.88,59.56,59.8,16864.0
2017-10-13 10:00:00,59.84,60.03,59.82,59.98,76364.0,59.84,60.03,59.82,59.98,76364.0
2017-10-13 10:30:00,60.0,60.02,59.94,59.95,54279.0,60.0,60.02,59.94,59.95,54279.0
2017-10-13 11:00:00,59.95,60.0,59.75,59.93,643003.0,59.95,60.0,59.75,59.93,643003.0
2017-10-13 11:30:00,59.92,60.0,59.82,59.88,279625.0,59.92,60.0,59.82,59.88,279625.0
2017-10-13 12:00:00,59.9,60.01,59.87,59.99,28210.0,59.9,60.01,59.87,59.99,28210.0
2017-10-13 12:30:00,60.0,60.0,59.93,59.98,16714.0,60.0,60.0,59.93,59.98,16714.0
2017-10-13 13:00:00,59.98,60.01,59.97,60.0,32698.0,59.98,60.01,59.97,60.0,32698.0
2017-10-13 13:30:00,60.0,60.01,59.91,59.91,22017.0,60.0,60.01,59.91,59.91,22017.0
2017-10-13 14:00:00,59.91,59.96,59.86,59.89,17941.0,59.91,59.96,59.86,59.89,17941.0
2017-10-13 14:30:00,59.9,59.97,59.88,59.91,31789.0,59.9,59.97,59.88,59.91,31789.0
2017-10-13 15:00:00,59.91,60.03,59.88,60.02,49514.0,59.91,60.03,59.88,60.02,49514.0
2017-10-13 15:30:00,60.02,60.14,59.99,60.04,102655.0,60.02,60.14,59.99,60.04,102655.0
2017-10-16 09:30:00,60.18,60.18,60.01,60.14,19771.0,60.18,60.18,60.01,60.14,19771.0
2017-10-16 10:00:00,60.15,60.16,59.98,60.1,25209.0,60.15,60.16,59.98,60.1,25209.0
2017-10-16 10:30:00,60.07,60.11,60.0,60.05,9530.0,60.07,60.11,60.0,60.05,9530.0
2017-10-16 11:00:00,60.06,60.16,60.01,60.16,30485.0,60.06,60.16,60.01,60.16,30485.0
2017-10-16 11:30:00,60.17,60.31,60.15,60.25,12941.0,60.17,60.31,60.15,60.25,12941.0
2017-10-16 12:00:00,60.26,60.35,60.11,60.23,48107.0,60.26,60.35,60.11,60.23,48107.0
2017-10-16 12:30:00,60.2,60.23,60.04,60.08,21955.0,60.2,60.23,60.04,60.08,21955.0
2017-10-16 13:00:00,60.08,60.14,60.04,60.07,12084.0,60.08,60.14,60.04,60.07,12084.0
2017-10-16 13:30:00,60.08,60.15,60.06,60.09,26112.0,60.08,60.15,60.06,60.09,26112.0
2017-10-16 14:00:00,60.07,60.14,60.07,60.11,31606.0,60.07,60.14,60.07,60.11,31606.0
2017-10-16 14:30:00,60.1,60.1,60.01,60.02,19831.0,60.1,60.1,60.01,60.02,19831.0
2017-10-16 15:00:00,60.02,60.09,59.95,60.03,82315.0,60.02,60.09,59.95,60.03,82315.0
2017-10-16 15:30:00,60.02,60.07,59.96,60.0,95089.0,60.02,60.07,59.96,60.0,95089.0
2017-10-17 09:30:00,59.88,60.05,59.18,59.8,66148.0,59.88,60.05,59.18,59.8,66148.0
2017-10-17 10:00:00,59.77,60.0,59.7,59.99,25367.0,59.77,60.0,59.7,59.99,25367.0
2017-10-17 10:30:00,60.0,60.02,59.89,60.0,24850.0,60.0,60.02,59.89,60.0,24850.0
2017-10-17 11:00:00,59.99,60.12,59.96,60.1,22909.0,59.99,60.12,59.96,60.1,22909.0
2017-10-17 11:30:00,60.11,60.15,59.93,59.98,12880.0,60.11,60.15,59.93,59.98,12880.0
2017-10-17 12:00:00,60.0,60.12,59.98,60.07,23888.0,60.0,60.12,59.98,60.07,23888.0
2017-10-17 12:30:00,60.07,60.07,59.98,59.98,20301.0,60.07,60.07,59.98,59.98,20301.0
2017-10-17 13:00:00,59.98,60.06,59.97,59.97,11236.0,59.98,60.06,59.97,59.97,11236.0
2017-10-17 13:30:00,59.97,60.02,59.93,59.95,19600.0,59.97,60.02,59.93,59.95,19600.0
2017-10-17 14:00:00,59.95,60.13,59.95,60.11,78192.0,59.95,60.13,59.95,60.11,78192.0
2017-10-17 14:30:00,60.11,60.12,60.02,60.1,28390.0,60.11,60.12,60.02,60.1,28390.0
2017-10-17 15:00:00,60.1,60.15,60.06,60.1,25712.0,60.1,60.15,60.06,60.1,25712.0
2017-10-17 15:30:00,60.1,60.32,60.1,60.26,98826.0,60.1,60.32,60.1,60.26,98826.0
2017-10-18 09:30:00,60.26,60.48,60.18,60.21,11594.0,60.26,60.48,60.18,60.21,11594.0
2017-10-18 10:00:00,60.18,60.35,60.12,60.35,11325.0,60.18,60.35,60.12,60.35,11325.0
2017-10-18 10:30:00,60.35,60.36,60.19,60.28,17616.0,60.35,60.36,60.19,60.28,17616.0
2017-10-18 11:00:00,60.3,60.32,60.17,60.29,15380.0,60.3,60.32,60.17,60.29,15380.0
2017-10-18 11:30:00,60.3,60.49,60.29,60.46,18460.0,60.3,60.49,60.29,60.46,18460.0
2017-10-18 12:00:00,60.47,60.55,60.41,60.52,77272.0,60.47,60.55,60.41,60.52,77272.0
2017-10-18 12:30:00,60.52,60.62,60.45,60.58,21548.0,60.52,60.62,60.45,60.58,21548.0
2017-10-18 13:00:00,60.59,60.76,60.53,60.57,32230.0,60.59,60.76,60.53,60.57,32230.0
2017-10-18 13:30:00,60.58,60.84,60.57,60.73,51014.0,60.58,60.84,60.57,60.73,51014.0
2017-10-18 14:00:00,60.73,60.81,60.66,60.68,46703.0,60.73,60.81,60.66,60.68,46703.0
2017-10-18 14:30:00,60.68,60.73,60.6,60.64,25922.0,60.68,60.73,60.6,60.64,25922.0
2017-10-18 15:00:00,60.64,60.74,60.6,60.7,33138.0,60.64,60.74,60.6,60.7,33138.0
2017-10-18 15:30:00,60.7,60.73,60.57,60.63,164153.0,60.7,60.73,60.57,60.63,164153.0
2017-10-19 09:30:00,60.02,60.25,59.82,59.98,103359.0,60.02,60.25,59.82,59.98,103359.0
2017-10-19 10:00:00,60.01,60.18,59.82,60.12,69700.0,60.01,60.18,59.82,60.12,69700.0
2017-10-19 10:30:00,60.12,60.41,60.05,60.39,103779.0,60.12,60.41,60.05,60.39,103779.0
2017-10-19 11:00:00,60.41,60.42,60.29,60.36,29130.0,60.41,60.42,60.29,60.36,29130.0
2017-10-19 11:30:00,60.36,60.4,60.09,60.1,38446.0,60.36,60.4,60.09,60.1,38446.0
2017-10-19 12:00:00,60.15,60.22,59.98,60.03,57957.0,60.15,60.22,59.98,60.03,57957.0
2017-10-19 12:30:00,60.03,60.1,59.94,60.07,33948.0,60.03,60.1,59.94,60.07,33948.0
2017-10-19 13:00:00,60.07,60.21,60.03,60.21,42823.0,60.07,60.21,60.03,60.21,42823.0
2017-10-19 13:30:00,60.18,60.3,60.18,60.2,15721.0,60.18,60.3,60.18,60.2,15721.0
2017-10-19 14:00:00,60.2,60.24,60.02,60.04,30300.0,60.2,60.24,60.02,60.04,30300.0
2017-10-19 14:30:00,60.02,60.2,59.97,60.07,170609.0,60.02,60.2,59.97,60.07,170609.0
2017-10-19 15:00:00,60.09,60.1,59.97,60.06,81362.0,60.09,60.1,59.97,60.06,81362.0
2017-10-19 15:30:00,60.06,60.12,59.97,60.11,126609.0,60.06,60.12,59.97,60.11,126609.0
2017-10-20 09:30:00,60.45,60.6,60.24,60.57,15902.0,60.45,60.6,60.24,60.57,15902.0
2017-10-20 10:00:00,60.59,60.72,60.58,60.64,16404.0,60.59,60.72,60.58,60.64,16404.0
2017-10-20 10:30:00,60.66,60.72,60.61,60.66,24423.0,60.66,60.72,60.61,60.66,24423.0
2017-10-20 11:00:00,60.65,60.76,60.59,60.7,40051.0,60.65,60.76,60.59,60.7,40051.0
2017-10-20 11:30:00,60.71,60.77,60.64,60.64,13325.0,60.71,60.77,60.64,60.64,13325.0
2017-10-20 12:00:00,60.67,60.8,60.66,60.78,48725.0,60.67,60.8,60.66,60.78,48725.0
2017-10-20 12:30:00,60.79,60.81,60.73,60.75,18164.0,60.79,60.81,60.73,60.75,18164.0
2017-10-20 13:00:00,60.75,60.99,60.75,60.99,24684.0,60.75,60.99,60.75,60.99,24684.0
2017-10-20 13:30:00,60.98,61.09,60.96,61.09,41448.0,60.98,61.09,60.96,61.09,41448.0
2017-10-20 14:00:00,61.1,61.13,61.02,61.07,27200.0,61.1,61.13,61.02,61.07,27200.0
2017-10-20 14:30:00,61.06,61.1,60.72,60.72,41031.0,61.06,61.1,60.72,60.72,41031.0
2017-10-20 15:00:00,60.71,60.84,60.69,60.74,51571.0,60.71,60.84,60.69,60.74,51571.0
2017-10-20 15:30:00,60.74,60.8,60.61,60.68,194833.0,60.74,60.8,60.61,60.68,194833.0
2017-10-23 09:30:00,60.68,60.86,60.47,60.64,40768.0,60.68,60.86,60.47,60.64,40768.0
2017-10-23 10:00:00,60.61,60.83,60.56,60.8,21081.0,60.61,60.83,60.56,60.8,21081.0
2017-10-23 10:30:00,60.8,60.9,60.67,60.68,45721.0,60.8,60.9,60.67,60.68,45721.0
2017-10-23 11:00:00,60.67,60.8,60.63,60.66,50339.0,60.67,60.8,60.63,60.66,50339.0
2017-10-23 11:30:00,60.66,60.76,60.64,60.72,30890.0,60.66,60.76,60.64,60.72,30890.0
2017-10-23 12:00:00,60.73,60.8,60.65,60.69,53277.0,60.73,60.8,60.65,60.69,53277.0
2017-10-23 12:30:00,60.69,61.04,60.68,61.01,58779.0,60.69,61.04,60.68,61.01,58779.0
2017-10-23 13:00:00,61.02,61.1,60.95,60.97,57263.0,61.02,61.1,60.95,60.97,57263.0
2017-10-23 13:30:00,60.96,61.0,60.71,60.76,43116.0,60.96,61.0,60.71,60.76,43116.0
2017-10-23 14:00:00,60.77,60.81,60.7,60.72,53634.0,60.77,60.81,60.7,60.72,53634.0
2017-10-23 14:30:00,60.74,60.82,60.7,60.73,109739.0,60.74,60.82,60.7,60.73,109739.0
2017-10-23 15:00:00,60.74,60.82,60.71,60.8,77090.0,60.74,60.82,60.71,60.8,77090.0
2017-10-23 15:30:00,60.8,60.81,60.67,60.76,159754.0,60.8,60.81,60.67,60.76,159754.0
2017-10-24 09:30:00,60.85,60.96,60.57,60.75,48018.0,60.85,60.96,60.57,60.75,48018.0
2017-10-24 10:00:00,60.71,61.03,60.7,60.9,104910.0,60.71,61.03,60.7,60.9,104910.0
2017-10-24 10:30:00,60.89,61.18,60.85,60.98,73177.0,60.89,61.18,60.85,60.98,73177.0
2017-10-24 11:00:00,60.98,61.2,60.87,61.07,40023.0,60.98,61.2,60.87,61.07,40023.0
2017-10-24 11:30:00,61.08,61.1,60.93,61.08,39697.0,61.08,61.1,60.93,61.08,39697.0
2017-10-24 12:00:00,61.05,61.1,61.02,61.05,34424.0,61.05,61.1,61.02,61.05,34424.0
2017-10-24 12:30:00,61.03,61.1,60.98,61.05,14281.0,61.03,61.1,60.98,61.05,14281.0
2017-10-24 13:00:00,61.03,61.09,60.93,61.04,30347.0,61.03,61.09,60.93,61.04,30347.0
2017-10-24 13:30:00,61.07,61.15,61.02,61.12,37148.0,61.07,61.15,61.02,61.12,37148.0
2017-10-24 14:00:00,61.13,61.54,61.13,61.53,97049.0,61.13,61.54,61.13,61.53,97049.0
2017-10-24 14:30:00,61.53,61.63,61.46,61.63,60462.0,61.53,61.63,61.46,61.63,60462.0
2017-10-24 15:00:00,61.64,61.65,61.35,61.38,123354.0,61.64,61.65,61.35,61.38,123354.0
2017-10-24 15:30:00,61.39,61.43,61.04,61.1,347841.0,61.39,61.43,61.04,61.1,347841.0
2017-10-25 09:30:00,61.0,61.28,60.6,61.0,139074.0,61.0,61.28,60.6,61.0,139074.0
2017-10-25 10:00:00,61.0,61.39,60.97,61.28,170475.0,61.0,61.39,60.97,61.28,170475.0
2017-10-25 10:30:00,61.32,61.35,61.06,61.07,88751.0,61.32,61.35,61.06,61.07,88751.0
2017-10-25 11:00:00,61.09,61.17,60.67,60.72,130251.0,61.09,61.17,60.67,60.72,130251.0
2017-10-25 11:30:00,60.7,60.72,60.38,60.5,116311.0,60.7,60.72,60.38,60.5,116311.0
2017-10-25 12:00:00,60.52,60.52,60.19,60.19,94888.0,60.52,60.52,60.19,60.19,94888.0
2017-10-25 12:30:00,60.22,60.22,59.95,60.1,90054.0,60.22,60.22,59.95,60.1,90054.0
2017-10-25 13:00:00,60.1,60.65,60.05,60.38,106709.0,60.1,60.65,60.05,60.38,106709.0
2017-10-25 13:30:00,60.4,60.53,60.25,60.35,74245.0,60.4,60.53,60.25,60.35,74245.0
2017-10-25 14:00:00,60.4,60.56,60.27,60.53,118667.0,60.4,60.56,60.27,60.53,118667.0
2017-10-25 14:30:00,60.53,60.57,60.3,60.37,146480.0,60.53,60.57,60.3,60.37,146480.0
2017-10-25 15:00:00,60.37,60.42,60.24,60.33,177928.0,60.37,60.42,60.24,60.33,177928.0
2017-10-25 15:30:00,60.36,60.42,60.04,60.07,414450.0,60.36,60.42,60.04,60.07,414450.0
2017-10-26 09:30:00,63.99,65.4,62.82,63.84,493322.0,63.99,65.4,62.82,63.84,493322.0
2017-10-26 10:00:00,63.86,64.0,63.35,63.47,323390.0,63.86,64.0,63.35,63.47,323390.0
2017-10-26 10:30:00,63.52,63.54,62.96,63.33,193499.0,63.52,63.54,62.96,63.33,193499.0
2017-10-26 11:00:00,63.33,63.49,62.73,63.39,237768.0,63.33,63.49,62.73,63.39,237768.0
2017-10-26 11:30:00,63.39,63.9,63.35,63.89,136550.0,63.39,63.9,63.35,63.89,136550.0
2017-10-26 12:00:00,63.88,63.94,63.65,63.78,122113.0,63.88,63.94,63.65,63.78,122113.0
2017-10-26 12:30:00,63.77,64.0,63.72,63.94,399770.0,63.77,64.0,63.72,63.94,399770.0
2017-10-26 13:00:00,63.94,64.1,63.67,63.67,302259.0,63.94,64.1,63.67,63.67,302259.0
2017-10-26 13:30:00,63.69,64.04,63.59,63.93,100371.0,63.69,64.04,63.59,63.93,100371.0
2017-10-26 14:00:00,63.91,64.3,63.89,64.2,236303.0,63.91,64.3,63.89,64.2,236303.0
2017-10-26 14:30:00,64.2,64.55,64.2,64.43,207550.0,64.2,64.55,64.2,64.43,207550.0
2017-10-26 15:00:00,64.41,64.42,64.01,64.33,263610.0,64.41,64.42,64.01,64.33,263610.0
2017-10-26 15:30:00,64.33,64.76,64.28,64.68,608806.0,64.33,64.76,64.28,64.68,608806.0
2017-10-27 09:30:00,64.92,66.0,64.51,65.58,240060.0,64.92,66.0,64.51,65.58,240060.0
2017-10-27 10:00:00,65.57,66.19,65.42,65.91,310049.0,65.57,66.19,65.42,65.91,310049.0
2017-10-27 10:30:00,65.91,65.93,65.23,65.49,148412.0,65.91,65.93,65.23,65.49,148412.0
2017-10-27 11:00:00,65.49,65.75,65.29,65.43,144035.0,65.49,65.75,65.29,65.43,144035.0
2017-10-27 11:30:00,65.44,65.92,65.42,65.64,123122.0,65.44,65.92,65.42,65.64,123122.0
2017-10-27 12:00:00,65.61,65.75,65.37,65.51,74481.0,65.61,65.75,65.37,65.51,74481.0
2017-10-27 12:30:00,65.5,65.94,65.49,65.51,83425.0,65.5,65.94,65.49,65.51,83425.0
2017-10-27 13:00:00,65.52,65.66,65.52,65.65,59660.0,65.52,65.66,65.52,65.65,59660.0
2017-10-27 13:30:00,65.68,65.9,65.68,65.8,82007.0,65.68,65.9,65.68,65.8,82007.0
2017-10-27 14:00:00,65.82,66.35,65.81,66.18,130184.0,65.82,66.35,65.81,66.18,130184.0
2017-10-27 14:30:00,66.18,66.33,66.02,66.17,120293.0,66.18,66.33,66.02,66.17,120293.0
2017-10-27 15:00:00,66.16,66.37,66.13,66.24,220349.0,66.16,66.37,66.13,66.24,220349.0
2017-10-27 15:30:00,66.24,66.52,66.16,66.43,318803.0,66.24,66.52,66.16,66.43,318803.0
2017-10-30 09:30:00,66.12,66.34,65.73,65.82,140014.0,66.12,66.34,65.73,65.82,140014.0
2017-10-30 10:00:00,65.83,66.18,65.61,65.89,92018.0,65.83,66.18,65.61,65.89,92018.0
2017-10-30 10:30:00,65.92,66.08,65.75,65.84,59137.0,65.92,66.08,65.75,65.84,59137.0
2017-10-30 11:00:00,65.86,66.0,65.73,65.73,57201.0,65.86,66.0,65.73,65.73,57201.0
2017-10-30 11:30:00,65.68,65.77,65.53,65.58,87020.0,65.68,65.77,65.53,65.58,87020.0
2017-10-30 12:00:00,65.59,65.62,65.33,65.36,74829.0,65.59,65.62,65.33,65.36,74829.0
2017-10-30 12:30:00,65.35,65.78,65.31,65.73,38987.0,65.35,65.78,65.31,65.73,38987.0
2017-10-30 13:00:00,65.74,65.97,65.6,65.6,42706.0,65.74,65.97,65.6,65.6,42706.0
2017-10-30 13:30:00,65.63,65.72,65.54,65.59,30916.0,65.63,65.72,65.54,65.59,30916.0
2017-10-30 14:00:00,65.59,65.71,65.58,65.59,60129.0,65.59,65.71,65.58,65.59,60129.0
2017-10-30 14:30:00,65.59,65.71,65.48,65.64,62534.0,65.59,65.71,65.48,65.64,62534.0
2017-10-30 15:00:00,65.66,65.68,65.48,65.57,91238.0,65.66,65.68,65.48,65.57,91238.0
2017-10-30 15:30:00,65.58,66.27,65.53,66.16,273462.0,65.58,66.27,65.53,66.16,273462.0
2017-10-31 09:30:00,66.39,66.68,66.13,66.52,49801.0,66.39,66.68,66.13,66.52,49801.0
2017-10-31 10:00:00,66.5,66.95,66.48,66.55,75385.0,66.5,66.95,66.48,66.55,75385.0
2017-10-31 10:30:00,66.53,66.54,66.29,66.35,49177.0,66.53,66.54,66.29,66.35,49177.0
2017-10-31 11:00:00,66.32,66.38,66.22,66.29,50516.0,66.32,66.38,66.22,66.29,50516.0
2017-10-31 11:30:00,66.31,66.45,66.27,66.4,37297.0,66.31,66.45,66.27,66.4,37297.0
2017-10-31 12:00:00,66.4,66.43,66.21,66.35,57092.0,66.4,66.43,66.21,66.35,57092.0
2017-10-31 12:30:00,66.38,66.6,66.37,66.6,45202.0,66.38,66.6,66.37,66.6,45202.0
2017-10-31 13:00:00,66.59,66.72,66.56,66.71,21525.0,66.59,66.72,66.56,66.71,21525.0
2017-10-31 13:30:00,66.73,66.81,66.63,66.8,32225.0,66.73,66.81,66.63,66.8,32225.0
2017-10-31 14:00:00,66.83,66.85,66.69,66.71,32983.0,66.83,66.85,66.69,66.71,32983.0
2017-10-31 14:30:00,66.72,66.76,66.47,66.59,33972.0,66.72,66.76,66.47,66.59,33972.0
2017-10-31 15:00:00,66.61,66.64,66.5,66.53,50246.0,66.61,66.64,66.5,66.53,50246.0
2017-10-31 15:30:00,66.53,66.58,66.41,66.47,158580.0,66.53,66.58,66.41,66.47,158580.0
2017-11-01 09:30:00,66.88,66.88,66.15,66.55,218155.0,66.88,66.88,66.15,66.55,218155.0
2017-11-01 10:00:00,66.48,66.48,65.94,66.0,106372.0,66.48,66.48,65.94,66.0,106372.0
2017-11-01 10:30:00,66.02,66.03,65.85,65.87,72679.0,66.02,66.03,65.85,65.87,72679.0
2017-11-01 11:00:00,65.83,66.15,65.81,66.07,61465.0,65.83,66.15,65.81,66.07,61465.0
2017-11-01 11:30:00,66.08,66.28,65.98,66.22,38120.0,66.08,66.28,65.98,66.22,38120.0
2017-11-01 12:00:00,66.22,66.34,66.22,66.26,30299.0,66.22,66.34,66.22,66.26,30299.0
2017-11-01 12:30:00,66.26,66.3,66.07,66.1,15928.0,66.26,66.3,66.07,66.1,15928.0
2017-11-01 13:00:00,66.07,66.07,65.6,65.84,31498.0,66.07,66.07,65.6,65.84,31498.0
2017-11-01 13:30:00,65.83,65.85,65.64,65.72,50464.0,65.83,65.85,65.64,65.72,50464.0
2017-11-01 14:00:00,65.68,65.71,65.14,65.14,86447.0,65.68,65.71,65.14,65.14,86447.0
2017-11-01 14:30:00,65.14,65.51,65.11,65.5,220575.0,65.14,65.51,65.11,65.5,220575.0
2017-11-01 15:00:00,65.5,65.7,65.49,65.69,98615.0,65.5,65.7,65.49,65.69,98615.0
2017-11-01 15:30:00,65.7,65.85,65.66,65.81,206076.0,65.7,65.85,65.66,65.81,206076.0
2017-11-02 09:30:00,65.82,66.17,65.54,66.08,53391.0,65.82,66.17,65.54,66.08,53391.0
2017-11-02 10:00:00,66.1,66.29,65.75,66.26,114378.0,66.1,66.29,65.75,66.26,114378.0
2017-11-02 10:30:00,66.26,66.63,66.24,66.42,74268.0,66.26,66.63,66.24,66.42,74268.0
2017-11-02 11:00:00,66.42,66.82,66.42,66.65,64705.0,66.42,66.82,66.42,66.65,64705.0
2017-11-02 11:30:00,66.6,66.8,66.47,66.75,43568.0,66.6,66.8,66.47,66.75,43568.0
2017-11-02 12:00:00,66.76,67.04,66.71,67.0,30718.0,66.76,67.04,66.71,67.0,30718.0
2017-11-02 12:30:00,67.01,67.01,66.84,66.9,38855.0,67.01,67.01,66.84,66.9,38855.0
2017-11-02 13:00:00,66.89,67.12,66.89,67.08,32822.0,66.89,67.12,66.89,67.08,32822.0
2017-11-02 13:30:00,67.08,67.09,66.72,66.77,29118.0,67.08,67.09,66.72,66.77,29118.0
2017-11-02 14:00:00,66.78,66.81,66.42,66.53,72370.0,66.78,66.81,66.42,66.53,72370.0
2017-11-02 14:30:00,66.54,66.66,66.46,66.52,43072.0,66.54,66.66,66.46,66.52,43072.0
2017-11-02 15:00:00,66.52,66.7,66.43,66.54,60247.0,66.52,66.7,66.43,66.54,60247.0
2017-11-02 15:30:00,66.55,66.62,66.45,66.46,213126.0,66.55,66.62,66.45,66.46,213126.0
2017-11-03 09:30:00,66.5,66.55,65.4,66.36,24934.0,66.5,66.55,65.4,66.36,24934.0
2017-11-03 10:00:00,66.31,66.63,66.26,66.51,23217.0,66.31,66.63,66.26,66.51,23217.0
2017-11-03 10:30:00,66.53,66.58,66.35,66.46,20648.0,66.53,66.58,66.35,66.46,20648.0
2017-11-03 11:00:00,66.45,66.49,66.35,66.43,42909.0,66.45,66.49,66.35,66.43,42909.0
2017-11-03 11:30:00,66.42,66.46,66.28,66.44,21327.0,66.42,66.46,66.28,66.44,21327.0
2017-11-03 12:00:00,66.44,66.55,66.35,66.43,28276.0,66.44,66.55,66.35,66.43,28276.0
2017-11-03 12:30:00,66.45,66.53,66.3,66.36,20944.0,66.45,66.53,66.3,66.36,20944.0
2017-11-03 13:00:00,66.36,66.5,66.25,66.48,63531.0,66.36,66.5,66.25,66.48,63531.0
2017-11-03 13:30:00,66.5,66.56,66.36,66.52,144488.0,66.5,66.56,66.36,66.52,144488.0
2017-11-03 14:00:00,66.52,66.52,66.32,66.33,78750.0,66.52,66.52,66.32,66.33,78750.0
2017-11-03 14:30:00,66.34,66.48,66.14,66.4,70249.0,66.34,66.48,66.14,66.4,70249.0
2017-11-03 15:00:00,66.41,66.5,66.34,66.38,80031.0,66.41,66.5,66.34,66.38,80031.0
2017-11-03 15:30:00,66.37,66.37,66.19,66.25,192743.0,66.37,66.37,66.19,66.25,192743.0
2017-11-06 09:30:00,65.69,65.85,65.27,65.4,62804.0,65.69,65.85,65.27,65.4,62804.0
2017-11-06 10:00:00,65.38,65.45,65.13,65.25,54296.0,65.38,65.45,65.13,65.25,54296.0
2017-11-06 10:30:00,65.27,65.58,65.25,65.28,33331.0,65.27,65.58,65.25,65.28,33331.0
2017-11-06 11:00:00,65.31,65.53,65.27,65.47,44950.0,65.31,65.53,65.27,65.47,44950.0
2017-11-06 11:30:00,65.47,65.62,65.36,65.4,29176.0,65.47,65.62,65.36,65.4,29176.0
2017-11-06 12:00:00,65.41,65.43,65.29,65.3,21493.0,65.41,65.43,65.29,65.3,21493.0
2017-11-06 12:30:00,65.3,65.44,65.29,65.36,19646.0,65.3,65.44,65.29,65.36,19646.0
2017-11-06 13:00:00,65.38,65.41,65.24,65.28,70637.0,65.38,65.41,65.24,65.28,70637.0
2017-11-06 13:30:00,65.28,65.29,65.01,65.18,74107.0,65.28,65.29,65.01,65.18,74107.0
2017-11-06 14:00:00,65.16,65.43,65.12,65.42,37787.0,65.16,65.43,65.12,65.42,37787.0
2017-11-06 14:30:00,65.42,65.47,65.34,65.41,36912.0,65.42,65.47,65.34,65.41,36912.0
2017-11-06 15:00:00,65.42,65.53,65.36,65.47,57407.0,65.42,65.53,65.36,65.47,57407.0
2017-11-06 15:30:00,65.45,65.55,65.38,65.49,127627.0,65.45,65.55,65.38,65.49,127627.0
2017-11-07 09:30:00,65.41,65.61,65.02,65.38,26843.0,65.41,65.61,65.02,65.38,26843.0
2017-11-07 10:00:00,65.38,65.44,65.14,65.33,47158.0,65.38,65.44,65.14,65.33,47158.0
2017-11-07 10:30:00,65.33,65.38,65.08,65.16,52459.0,65.33,65.38,65.08,65.16,52459.0
2017-11-07 11:00:00,65.17,65.46,65.14,65.34,53499.0,65.17,65.46,65.14,65.34,53499.0
2017-11-07 11:30:00,65.32,65.34,65.02,65.03,39167.0,65.32,65.34,65.02,65.03,39167.0
2017-11-07 12:00:00,65.05,65.17,65.0,65.02,19051.0,65.05,65.17,65.0,65.02,19051.0
2017-11-07 12:30:00,65.0,65.01,64.84,64.84,17345.0,65.0,65.01,64.84,64.84,17345.0
2017-11-07 13:00:00,64.88,65.07,64.86,65.0,19388.0,64.88,65.07,64.86,65.0,19388.0
2017-11-07 13:30:00,65.02,65.12,65.0,65.0,17686.0,65.02,65.12,65.0,65.0,17686.0
2017-11-07 14:00:00,65.03,65.09,64.92,64.94,29912.0,65.03,65.09,64.92,64.94,29912.0
2017-11-07 14:30:00,64.98,65.09,64.96,65.07,25140.0,64.98,65.09,64.96,65.07,25140.0
2017-11-07 15:00:00,65.06,65.15,65.0,65.12,42981.0,65.06,65.15,65.0,65.12,42981.0
2017-11-07 15:30:00,65.12,65.38,65.12,65.13,169360.0,65.12,65.38,65.12,65.13,169360.0
2017-11-08 09:30:00,65.18,65.31,64.77,64.81,30090.0,65.18,65.31,64.77,64.81,30090.0
2017-11-08 10:00:00,64.81,65.05,64.77,64.89,45149.0,64.81,65.05,64.77,64.89,45149.0
2017-11-08 10:30:00,64.89,65.06,64.86,65.02,44529.0,64.89,65.06,64.86,65.02,44529.0
2017-11-08 11:00:00,65.06,65.12,64.94,65.03,118467.0,65.06,65.12,64.94,65.03,118467.0
2017-11-08 11:30:00,65.03,65.08,64.97,65.08,39110.0,65.03,65.08,64.97,65.08,39110.0
2017-11-08 12:00:00,65.07,65.11,64.74,64.85,36065.0,65.07,65.11,64.74,64.85,36065.0
2017-11-08 12:30:00,64.85,64.9,64.75,64.88,33259.0,64.85,64.9,64.75,64.88,33259.0
2017-11-08 13:00:00,64.91,64.98,64.88,64.94,22194.0,64.91,64.98,64.88,64.94,22194.0
2017-11-08 13:30:00,64.93,64.96,64.84,64.94,31797.0,64.93,64.96,64.84,64.94,31797.0
2017-11-08 14:00:00,64.95,65.08,64.91,64.99,32400.0,64.95,65.08,64.91,64.99,32400.0
2017-11-08 14:30:00,65.01,65.04,64.94,65.0,44567.0,65.01,65.04,64.94,65.0,44567.0
2017-11-08 15:00:00,65.01,65.08,64.99,65.05,48995.0,65.01,65.08,64.99,65.05,48995.0
2017-11-08 15:30:00,65.05,65.06,64.8,65.04,169037.0,65.05,65.06,64.8,65.04,169037.0
2017-11-09 09:30:00,64.59,64.79,63.79,63.95,35988.0,64.59,64.79,63.79,63.95,35988.0
2017-11-09 10:00:00,64.05,64.43,64.05,64.3,76310.0,64.05,64.43,64.05,64.3,76310.0
2017-11-09 10:30:00,64.31,64.49,64.12,64.48,22841.0,64.31,64.49,64.12,64.48,22841.0
2017-11-09 11:00:00,64.48,64.5,64.11,64.17,31992.0,64.48,64.5,64.11,64.17,31992.0
2017-11-09 11:30:00,64.17,64.44,64.16,64.3,100034.0,64.17,64.44,64.16,64.3,100034.0
2017-11-09 12:00:00,64.28,64.46,64.1,64.14,51901.0,64.28,64.46,64.1,64.14,51901.0
2017-11-09 12:30:00,64.11,64.2,63.81,64.11,70014.0,64.11,64.2,63.81,64.11,70014.0
2017-11-09 13:00:00,64.12,64.46,64.08,64.41,42872.0,64.12,64.46,64.08,64.41,42872.0
2017-11-09 13:30:00,64.39,64.47,64.28,64.31,41967.0,64.39,64.47,64.28,64.31,41967.0
2017-11-09 14:00:00,64.32,64.49,64.28,64.38,43483.0,64.32,64.49,64.28,64.38,43483.0
2017-11-09 14:30:00,64.36,64.42,64.25,64.39,30482.0,64.36,64.42,64.25,64.39,30482.0
2017-11-09 15:00:00,64.39,64.53,64.35,64.53,37297.0,64.39,64.53,64.35,64.53,37297.0
2017-11-09 15:30:00,64.52,64.69,64.47,64.65,109017.0,64.52,64.69,64.47,64.65,109017.0
2017-11-10 09:30:00,64.37,64.51,64.19,64.32,29444.0,64.37,64.51,64.19,64.32,29444.0
2017-11-10 10:00:00,64.38,64.49,64.31,64.43,10110.0,64.38,64.49,64.31,64.43,10110.0
2017-11-10 10:30:00,64.38,64.47,64.31,64.41,8531.0,64.38,64.47,64.31,64.41,8531.0
2017-11-10 11:00:00,64.44,64.5,64.33,64.37,13975.0,64.44,64.5,64.33,64.37,13975.0
2017-11-10 11:30:00,64.35,64.53,64.31,64.53,10620.0,64.35,64.53,64.31,64.53,10620.0
2017-11-10 12:00:00,64.54,64.71,64.5,64.69,18187.0,64.54,64.71,64.5,64.69,18187.0
2017-11-10 12:30:00,64.67,64.68,64.5,64.51,11596.0,64.67,64.68,64.5,64.51,11596.0
2017-11-10 13:00:00,64.51,64.63,64.45,64.6,27709.0,64.51,64.63,64.45,64.6,27709.0
2017-11-10 13:30:00,64.57,64.64,64.43,64.43,45832.0,64.57,64.64,64.43,64.43,45832.0
2017-11-10 14:00:00,64.42,64.65,64.41,64.65,16277.0,64.42,64.65,64.41,64.65,16277.0
2017-11-10 14:30:00,64.66,64.88,64.66,64.84,27744.0,64.66,64.88,64.66,64.84,27744.0
2017-11-10 15:00:00,64.81,64.84,64.7,64.76,27097.0,64.81,64.84,64.7,64.76,27097.0
2017-11-10 15:30:00,64.72,64.85,64.61,64.79,98398.0,64.72,64.85,64.61,64.79,98398.0
2017-11-13 09:30:00,64.37,64.61,64.23,64.26,51298.0,64.37,64.61,64.23,64.26,51298.0
2017-11-13 10:00:00,64.28,64.4,64.23,64.38,41022.0,64.28,64.4,64.23,64.38,41022.0
2017-11-13 10:30:00,64.39,64.42,64.19,64.36,26105.0,64.39,64.42,64.19,64.36,26105.0
2017-11-13 11:00:00,64.35,64.52,64.28,64.47,28765.0,64.35,64.52,64.28,64.47,28765.0
2017-11-13 11:30:00,64.49,64.54,64.4,64.42,27330.0,64.49,64.54,64.4,64.42,27330.0
2017-11-13 12:00:00,64.44,64.52,64.33,64.36,24195.0,64.44,64.52,64.33,64.36,24195.0
2017-11-13 12:30:00,64.36,64.43,64.3,64.31,25980.0,64.36,64.43,64.3,64.31,25980.0
2017-11-13 13:00:00,64.31,64.31,64.09,64.16,21163.0,64.31,64.31,64.09,64.16,21163.0
2017-11-13 13:30:00,64.15,64.41,64.13,64.41,34452.0,64.15,64.41,64.13,64.41,34452.0
2017-11-13 14:00:00,64.42,64.58,64.37,64.54,35298.0,64.42,64.58,64.37,64.54,35298.0
2017-11-13 14:30:00,64.54,64.55,64.42,64.42,29963.0,64.54,64.55,64.42,64.42,29963.0
2017-11-13 15:00:00,64.42,64.7,64.41,64.66,43402.0,64.42,64.7,64.41,64.66,43402.0
2017-11-13 15:30:00,64.66,64.69,64.46,64.59,105714.0,64.66,64.69,64.46,64.59,105714.0
2017-11-14 09:30:00,64.33,64.66,64.29,64.29,17074.0,64.33,64.66,64.29,64.29,17074.0
2017-11-14 10:00:00,64.32,64.37,64.1,64.24,21377.0,64.32,64.37,64.1,64.24,21377.0
2017-11-14 10:30:00,64.22,64.52,64.18,64.5,13023.0,64.22,64.52,64.18,64.5,13023.0
2017-11-14 11:00:00,64.52,64.58,64.45,64.53,13066.0,64.52,64.58,64.45,64.53,13066.0
2017-11-14 11:30:00,64.55,64.55,64.43,64.5,11700.0,64.55,64.55,64.43,64.5,11700.0
2017-11-14 12:00:00,64.52,64.54,64.46,64.51,10200.0,64.52,64.54,64.46,64.51,10200.0
2017-11-14 12:30:00,64.48,64.53,64.18,64.23,9882.0,64.48,64.53,64.18,64.23,9882.0
2017-11-14 13:00:00,64.19,64.28,64.13,64.28,9755.0,64.19,64.28,64.13,64.28,9755.0
2017-11-14 13:30:00,64.31,64.33,64.19,64.28,9087.0,64.31,64.33,64.19,64.28,9087.0
2017-11-14 14:00:00,64.28,64.42,64.27,64.33,16879.0,64.28,64.42,64.27,64.33,16879.0
2017-11-14 14:30:00,64.34,64.34,64.26,64.27,13952.0,64.34,64.34,64.26,64.27,13952.0
2017-11-14 15:00:00,64.28,64.32,64.26,64.28,16462.0,64.28,64.32,64.26,64.28,16462.0
2017-11-14 15:30:00,64.27,64.4,64.23,64.27,126222.0,64.27,64.4,64.23,64.27,126222.0
2017-11-15 09:30:00,64.08,64.19,63.42,63.74,27112.0,64.08,64.19,63.42,63.74,27112.0
2017-11-15 10:00:00,63.77,63.85,63.65,63.85,29749.0,63.77,63.85,63.65,63.85,29749.0
2017-11-15 10:30:00,63.85,64.05,63.67,63.77,49616.0,63.85,64.05,63.67,63.77,49616.0
2017-11-15 11:00:00,63.74,63.91,63.66,63.89,28184.0,63.74,63.91,63.66,63.89,28184.0
2017-11-15 11:30:00,63.89,63.9,63.72,63.85,24407.0,63.89,63.9,63.72,63.85,24407.0
2017-11-15 12:00:00,63.84,63.86,63.75,63.76,15072.0,63.84,63.86,63.75,63.76,15072.0
2017-11-15 12:30:00,63.79,63.87,63.74,63.79,33778.0,63.79,63.87,63.74,63.79,33778.0
2017-11-15 13:00:00,63.81,63.82,63.7,63.73,14800.0,63.81,63.82,63.7,63.73,14800.0
2017-11-15 13:30:00,63.73,63.78,63.67,63.76,15002.0,63.73,63.78,63.67,63.76,15002.0
2017-11-15 14:00:00,63.76,63.95,63.74,63.95,43227.0,63.76,63.95,63.74,63.95,43227.0
2017-11-15 14:30:00,63.97,64.12,63.94,64.05,13775.0,63.97,64.12,63.94,64.05,13775.0
2017-11-15 15:00:00,64.05,64.07,63.86,63.87,21047.0,64.05,64.07,63.86,63.87,21047.0
2017-11-15 15:30:00,63.86,63.96,63.77,63.95,117598.0,63.86,63.96,63.77,63.95,117598.0
2017-11-16 09:30:00,63.56,64.45,63.56,64.33,84835.0,63.56,64.45,63.56,64.33,84835.0
2017-11-16 10:00:00,64.34,64.48,64.3,64.45,26331.0,64.34,64.48,64.3,64.45,26331.0
2017-11-16 10:30:00,64.46,64.72,64.45,64.54,42507.0,64.46,64.72,64.45,64.54,42507.0
2017-11-16 11:00:00,64.54,64.69,64.43,64.48,21469.0,64.54,64.69,64.43,64.48,21469.0
2017-11-16 11:30:00,64.49,64.59,64.4,64.54,17550.0,64.49,64.59,64.4,64.54,17550.0
2017-11-16 12:00:00,64.53,64.64,64.48,64.64,20679.0,64.53,64.64,64.48,64.64,20679.0
2017-11-16 12:30:00,64.62,64.8,64.61,64.78,20583.0,64.62,64.8,64.61,64.78,20583.0
2017-11-16 13:00:00,64.83,64.9,64.71,64.72,18273.0,64.83,64.9,64.71,64.72,18273.0
2017-11-16 13:30:00,64.73,64.74,64.64,64.73,16300.0,64.73,64.74,64.64,64.73,16300.0
2017-11-16 14:00:00,64.73,64.94,64.73,64.87,31188.0,64.73,64.94,64.73,64.87,31188.0
2017-11-16 14:30:00,64.89,64.94,64.67,64.92,74535.0,64.89,64.94,64.67,64.92,74535.0
2017-11-16 15:00:00,64.92,65.06,64.92,65.05,43516.0,64.92,65.06,64.92,65.05,43516.0
2017-11-16 15:30:00,65.04,65.23,65.02,65.19,139026.0,65.04,65.23,65.02,65.19,139026.0
2017-11-17 09:30:00,65.29,65.32,64.7,64.7,15408.0,65.29,65.32,64.7,64.7,15408.0
2017-11-17 10:00:00,64.72,65.17,64.66,65.07,41860.0,64.72,65.17,64.66,65.07,41860.0
2017-11-17 10:30:00,65.08,65.17,64.95,65.17,75959.0,65.08,65.17,64.95,65.17,75959.0
2017-11-17 11:00:00,65.15,65.15,64.9,65.13,26341.0,65.15,65.15,64.9,65.13,26341.0
2017-11-17 11:30:00,65.14,65.25,65.1,65.25,11761.0,65.14,65.25,65.1,65.25,11761.0
2017-11-17 12:00:00,65.26,65.29,65.16,65.29,64998.0,65.26,65.29,65.16,65.29,64998.0
2017-11-17 12:30:00,65.27,65.27,65.09,65.23,59186.0,65.27,65.27,65.09,65.23,59186.0
2017-11-17 13:00:00,65.23,65.34,65.14,65.2,36123.0,65.23,65.34,65.14,65.2,36123.0
2017-11-17 13:30:00,65.21,65.22,65.15,65.19,20021.0,65.21,65.22,65.15,65.19,20021.0
2017-11-17 14:00:00,65.19,65.27,65.18,65.26,24593.0,65.19,65.27,65.18,65.26,24593.0
2017-11-17 14:30:00,65.26,65.3,65.21,65.3,35400.0,65.26,65.3,65.21,65.3,35400.0
2017-11-17 15:00:00,65.3,65.3,65.12,65.25,49917.0,65.3,65.3,65.12,65.25,49917.0
2017-11-17 15:30:00,65.26,65.31,65.09,65.15,153636.0,65.26,65.31,65.09,65.15,153636.0
2017-11-20 09:30:00,65.0,65.47,64.99,65.13,52788.0,65.0,65.47,64.99,65.13,52788.0
2017-11-20 10:00:00,65.11,65.24,64.82,65.19,23018.0,65.11,65.24,64.82,65.19,23018.0
2017-11-20 10:30:00,65.2,65.64,65.2,65.64,26013.0,65.2,65.64,65.2,65.64,26013.0
2017-11-20 11:00:00,65.64,65.78,65.59,65.7,32664.0,65.64,65.78,65.59,65.7,32664.0
2017-11-20 11:30:00,65.68,65.72,65.54,65.7,19040.0,65.68,65.72,65.54,65.7,19040.0
2017-11-20 12:00:00,65.72,65.85,65.57,65.67,19052.0,65.72,65.85,65.57,65.67,19052.0
2017-11-20 12:30:00,65.7,65.7,65.56,65.56,69946.0,65.7,65.7,65.56,65.56,69946.0
2017-11-20 13:00:00,65.59,65.64,65.52,65.6,14620.0,65.59,65.64,65.52,65.6,14620.0
2017-11-20 13:30:00,65.62,65.63,65.44,65.49,21954.0,65.62,65.63,65.44,65.49,21954.0
2017-11-20 14:00:00,65.45,65.49,65.39,65.4,17553.0,65.45,65.49,65.39,65.4,17553.0
2017-11-20 14:30:00,65.42,65.45,65.35,65.39,24006.0,65.42,65.45,65.35,65.39,24006.0
2017-11-20 15:00:00,65.4,65.49,65.36,65.43,129488.0,65.4,65.49,65.36,65.43,129488.0
2017-11-20 15:30:00,65.45,65.45,65.29,65.37,119412.0,65.45,65.45,65.29,65.37,119412.0
2017-11-21 09:30:00,65.6,65.8,65.48,65.56,58943.0,65.6,65.8,65.48,65.56,58943.0
2017-11-21 10:00:00,65.56,65.65,65.42,65.47,22478.0,65.56,65.65,65.42,65.47,22478.0
2017-11-21 10:30:00,65.49,65.54,65.41,65.51,13530.0,65.49,65.54,65.41,65.51,13530.0
2017-11-21 11:00:00,65.5,65.51,65.41,65.5,21129.0,65.5,65.51,65.41,65.5,21129.0
2017-11-21 11:30:00,65.47,65.49,65.34,65.35,16393.0,65.47,65.49,65.34,65.35,16393.0
2017-11-21 12:00:00,65.35,65.36,65.13,65.24,34816.0,65.35,65.36,65.13,65.24,34816.0
2017-11-21 12:30:00,65.2,65.2,64.93,64.97,20623.0,65.2,65.2,64.93,64.97,20623.0
2017-11-21 13:00:00,64.97,65.03,64.9,64.97,21824.0,64.97,65.03,64.9,64.97,21824.0
2017-11-21 13:30:00,64.98,65.06,64.94,65.0,14710.0,64.98,65.06,64.94,65.0,14710.0
2017-11-21 14:00:00,64.98,65.02,64.97,65.01,25373.0,64.98,65.02,64.97,65.01,25373.0
2017-11-21 14:30:00,65.02,65.12,64.97,65.1,43100.0,65.02,65.12,64.97,65.1,43100.0
2017-11-21 15:00:00,65.11,65.16,65.0,65.02,31911.0,65.11,65.16,65.0,65.02,31911.0
2017-11-21 15:30:00,65.02,65.12,64.96,65.03,127607.0,65.02,65.12,64.96,65.03,127607.0
2017-11-22 09:30:00,65.0,65.0,64.59,64.92,22334.0,65.0,65.0,64.59,64.92,22334.0
2017-11-22 10:00:00,64.93,65.33,64.86,65.0,160563.0,64.93,65.33,64.86,65.0,160563.0
2017-11-22 10:30:00,64.99,65.42,64.99,65.24,16332.0,64.99,65.42,64.99,65.24,16332.0
2017-11-22 11:00:00,65.23,65.4,65.18,65.29,16864.0,65.23,65.4,65.18,65.29,16864.0
2017-11-22 11:30:00,65.29,65.29,65.17,65.24,11391.0,65.29,65.29,65.17,65.24,11391.0
2017-11-22 12:00:00,65.22,65.22,65.04,65.1,11910.0,65.22,65.22,65.04,65.1,11910.0
2017-11-22 12:30:00,65.1,65.1,65.0,65.03,6965.0,65.1,65.1,65.0,65.03,6965.0
2017-11-22 13:00:00,65.04,65.05,64.92,64.98,6723.0,65.04,65.05,64.92,64.98,6723.0
2017-11-22 13:30:00,64.96,65.06,64.91,64.98,24969.0,64.96,65.06,64.91,64.98,24969.0
2017-11-22 14:00:00,65.04,65.13,65.01,65.05,13952.0,65.04,65.13,65.01,65.05,13952.0
2017-11-22 14:30:00,65.05,65.19,65.04,65.1,13868.0,65.05,65.19,65.04,65.1,13868.0
2017-11-22 15:00:00,65.12,65.13,65.01,65.04,15843.0,65.12,65.13,65.01,65.04,15843.0
2017-11-22 15:30:00,65.04,65.17,65.03,65.11,57436.0,65.04,65.17,65.03,65.11,57436.0
2017-11-24 09:30:00,65.34,65.34,65.06,65.24,12790.0,65.34,65.34,65.06,65.24,12790.0
2017-11-24 10:00:00,65.29,65.39,65.22,65.31,9129.0,65.29,65.39,65.22,65.31,9129.0
2017-11-24 10:30:00,65.24,65.58,65.23,65.58,17551.0,65.24,65.58,65.23,65.58,17551.0
2017-11-24 11:00:00,65.57,65.67,65.54,65.54,13864.0,65.57,65.67,65.54,65.54,13864.0
2017-11-24 11:30:00,65.56,65.62,65.49,65.56,9605.0,65.56,65.62,65.49,65.56,9605.0
2017-11-24 12:00:00,65.54,65.7,65.54,65.67,11592.0,65.54,65.7,65.54,65.67,11592.0
2017-11-24 12:30:00,65.68,65.82,65.62,65.75,28958.0,65.68,65.82,65.62,65.75,28958.0
2017-11-27 09:30:00,65.83,66.23,65.67,65.74,35389.0,65.83,66.23,65.67,65.74,35389.0
2017-11-27 10:00:00,65.79,65.97,65.73,65.79,36816.0,65.79,65.97,65.73,65.79,36816.0
2017-11-27 10:30:00,65.8,65.85,65.75,65.83,23124.0,65.8,65.85,65.75,65.83,23124.0
2017-11-27 11:00:00,65.85,65.94,65.72,65.72,32507.0,65.85,65.94,65.72,65.72,32507.0
2017-11-27 11:30:00,65.74,65.78,65.6,65.74,13727.0,65.74,65.78,65.6,65.74,13727.0
2017-11-27 12:00:00,65.72,65.82,65.69,65.7,16521.0,65.72,65.82,65.69,65.7,16521.0
2017-11-27 12:30:00,65.7,65.75,65.69,65.72,11800.0,65.7,65.75,65.69,65.72,11800.0
2017-11-27 13:00:00,65.69,65.81,65.69,65.74,12663.0,65.69,65.81,65.69,65.74,12663.0
2017-11-27 13:30:00,65.75,65.79,65.7,65.76,23036.0,65.75,65.79,65.7,65.76,23036.0
2017-11-27 14:00:00,65.75,65.76,65.6,65.6,28324.0,65.75,65.76,65.6,65.6,28324.0
2017-11-27 14:30:00,65.59,65.63,65.56,65.62,14179.0,65.59,65.63,65.56,65.62,14179.0
2017-11-27 15:00:00,65.61,65.78,65.57,65.7,23744.0,65.61,65.78,65.57,65.7,23744.0
2017-11-27 15:30:00,65.71,65.74,65.44,65.46,108434.0,65.71,65.74,65.44,65.46,108434.0
2017-11-28 09:30:00,65.55,65.55,65.3,65.45,25998.0,65.55,65.55,65.3,65.45,25998.0
2017-11-28 10:00:00,65.48,65.58,65.39,65.43,43300.0,65.48,65.58,65.39,65.43,43300.0
2017-11-28 10:30:00,65.43,65.66,65.42,65.53,39191.0,65.43,65.66,65.42,65.53,39191.0
2017-11-28 11:00:00,65.53,65.71,65.46,65.7,45992.0,65.53,65.71,65.46,65.7,45992.0
2017-11-28 11:30:00,65.72,65.97,65.7,65.83,42782.0,65.72,65.97,65.7,65.83,42782.0
2017-11-28 12:00:00,65.81,65.84,65.69,65.83,21806.0,65.81,65.84,65.69,65.83,21806.0
2017-11-28 12:30:00,65.83,65.83,65.63,65.71,14826.0,65.83,65.83,65.63,65.71,14826.0
2017-11-28 13:00:00,65.7,65.8,65.55,65.63,44824.0,65.7,65.8,65.55,65.63,44824.0
2017-11-28 13:30:00,65.63,65.67,65.33,65.33,57089.0,65.63,65.67,65.33,65.33,57089.0
2017-11-28 14:00:00,65.34,65.59,65.33,65.56,16507.0,65.34,65.59,65.33,65.56,16507.0
2017-11-28 14:30:00,65.58,65.76,65.51,65.53,51769.0,65.58,65.76,65.51,65.53,51769.0
2017-11-28 15:00:00,65.54,65.8,65.5,65.62,39723.0,65.54,65.8,65.5,65.62,39723.0
2017-11-28 15:30:00,65.62,65.71,65.52,65.65,84853.0,65.62,65.71,65.52,65.65,84853.0
2017-11-29 09:30:00,65.0,65.13,63.62,63.89,136524.0,65.0,65.13,63.62,63.89,136524.0
2017-11-29 10:00:00,63.9,63.92,62.34,62.49,142383.0,63.9,63.92,62.34,62.49,142383.0
2017-11-29 10:30:00,62.51,62.54,61.7,61.79,285635.0,62.51,62.54,61.7,61.79,285635.0
2017-11-29 11:00:00,61.82,62.07,61.75,61.88,131282.0,61.82,62.07,61.75,61.88,131282.0
2017-11-29 11:30:00,61.84,61.97,60.85,60.88,103630.0,61.84,61.97,60.85,60.88,103630.0
2017-11-29 12:00:00,60.91,61.73,60.81,61.55,87902.0,60.91,61.73,60.81,61.55,87902.0
2017-11-29 12:30:00,61.57,61.94,61.51,61.9,192663.0,61.57,61.94,61.51,61.9,192663.0
2017-11-29 13:00:00,61.9,62.23,61.85,62.1,135012.0,61.9,62.23,61.85,62.1,135012.0
2017-11-29 13:30:00,62.13,62.39,62.12,62.18,79777.0,62.13,62.39,62.12,62.18,79777.0
2017-11-29 14:00:00,62.16,62.23,61.9,62.11,84182.0,62.16,62.23,61.9,62.11,84182.0
2017-11-29 14:30:00,62.03,62.37,62.03,62.3,129883.0,62.03,62.37,62.03,62.3,129883.0
2017-11-29 15:00:00,62.3,62.47,62.28,62.43,102819.0,62.3,62.47,62.28,62.43,102819.0
2017-11-29 15:30:00,62.43,62.55,62.18,62.24,249309.0,62.43,62.55,62.18,62.24,249309.0
2017-11-30 09:30:00,62.23,62.96,62.04,62.67,105145.0,62.23,62.96,62.04,62.67,105145.0
2017-11-30 10:00:00,62.65,62.99,62.62,62.98,61848.0,62.65,62.99,62.62,62.98,61848.0
2017-11-30 10:30:00,63.02,63.35,63.02,63.2,40070.0,63.02,63.35,63.02,63.2,40070.0
2017-11-30 11:00:00,63.14,63.47,63.09,63.42,53470.0,63.14,63.47,63.09,63.42,53470.0
2017-11-30 11:30:00,63.42,63.43,63.28,63.36,37424.0,63.42,63.43,63.28,63.36,37424.0
2017-11-30 12:00:00,63.36,63.55,63.26,63.53,31404.0,63.36,63.55,63.26,63.53,31404.0
2017-11-30 12:30:00,63.51,63.56,63.26,63.38,29153.0,63.51,63.56,63.26,63.38,29153.0
2017-11-30 13:00:00,63.38,63.59,63.37,63.57,41570.0,63.38,63.59,63.37,63.57,41570.0
2017-11-30 13:30:00,63.58,63.71,63.48,63.71,29607.0,63.58,63.71,63.48,63.71,29607.0
2017-11-30 14:00:00,63.73,63.76,63.54,63.74,33341.0,63.73,63.76,63.54,63.74,33341.0
2017-11-30 14:30:00,63.75,63.78,63.55,63.65,30487.0,63.75,63.78,63.55,63.65,30487.0
2017-11-30 15:00:00,63.57,63.68,63.52,63.65,43510.0,63.57,63.68,63.52,63.65,43510.0
2017-11-30 15:30:00,63.66,63.86,63.53,63.68,153478.0,63.66,63.86,63.53,63.68,153478.0
2017-12-01 09:30:00,63.48,63.73,62.69,62.76,69840.0,63.48,63.73,62.69,62.76,69840.0
2017-12-01 10:00:00,62.76,63.01,62.53,62.57,53670.0,62.76,63.01,62.53,62.57,53670.0
2017-12-01 10:30:00,62.58,62.95,62.45,62.65,48548.0,62.58,62.95,62.45,62.65,48548.0
2017-12-01 11:00:00,62.66,62.71,61.45,61.45,149240.0,62.66,62.71,61.45,61.45,149240.0
2017-12-01 11:30:00,61.43,62.07,61.04,61.86,65351.0,61.43,62.07,61.04,61.86,65351.0
2017-12-01 12:00:00,61.88,62.38,61.83,62.28,28334.0,61.88,62.38,61.83,62.28,28334.0
2017-12-01 12:30:00,62.27,62.61,62.13,62.4,69814.0,62.27,62.61,62.13,62.4,69814.0
2017-12-01 13:00:00,62.37,62.48,62.22,62.32,79052.0,62.37,62.48,62.22,62.32,79052.0
2017-12-01 13:30:00,62.32,62.44,62.26,62.36,91401.0,62.32,62.44,62.26,62.36,91401.0
2017-12-01 14:00:00,62.36,62.69,62.33,62.62,89997.0,62.36,62.69,62.33,62.62,89997.0
2017-12-01 14:30:00,62.65,62.66,62.52,62.65,59199.0,62.65,62.66,62.52,62.65,59199.0
2017-12-01 15:00:00,62.65,62.66,62.32,62.34,56468.0,62.65,62.66,62.32,62.34,56468.0
2017-12-01 15:30:00,62.35,62.72,62.34,62.63,171274.0,62.35,62.72,62.34,62.63,171274.0
2017-12-04 09:30:00,63.3,63.3,61.89,61.99,124118.0,63.3,63.3,61.89,61.99,124118.0
2017-12-04 10:00:00,61.99,62.02,60.94,61.81,191317.0,61.99,62.02,60.94,61.81,191317.0
2017-12-04 10:30:00,61.79,61.86,61.09,61.22,69985.0,61.79,61.86,61.09,61.22,69985.0
2017-12-04 11:00:00,61.2,61.74,61.07,61.61,56451.0,61.2,61.74,61.07,61.61,56451.0
2017-12-04 11:30:00,61.65,61.9,61.61,61.88,40243.0,61.65,61.9,61.61,61.88,40243.0
2017-12-04 12:00:00,61.92,62.16,61.61,61.69,48152.0,61.92,62.16,61.61,61.69,48152.0
2017-12-04 12:30:00,61.73,62.0,61.66,61.98,32863.0,61.73,62.0,61.66,61.98,32863.0
2017-12-04 13:00:00,62.0,62.17,61.98,62.1,20755.0,62.0,62.17,61.98,62.1,20755.0
2017-12-04 13:30:00,62.11,62.26,61.9,62.23,43775.0,62.11,62.26,61.9,62.23,43775.0
2017-12-04 14:00:00,62.26,62.26,61.7,61.76,70321.0,62.26,62.26,61.7,61.76,70321.0
2017-12-04 14:30:00,61.75,61.89,61.66,61.84,58769.0,61.75,61.89,61.66,61.84,58769.0
2017-12-04 15:00:00,61.79,62.0,61.66,61.66,75456.0,61.79,62.0,61.66,61.66,75456.0
2017-12-04 15:30:00,61.66,61.71,61.42,61.6,222105.0,61.66,61.71,61.42,61.6,222105.0
2017-12-05 09:30:00,61.52,62.12,61.25,61.99,77056.0,61.52,62.12,61.25,61.99,77056.0
2017-12-05 10:00:00,61.99,62.23,61.48,61.48,117673.0,61.99,62.23,61.48,61.48,117673.0
2017-12-05 10:30:00,61.52,61.7,61.27,61.42,170664.0,61.52,61.7,61.27,61.42,170664.0
2017-12-05 11:00:00,61.42,61.85,61.4,61.63,96970.0,61.42,61.85,61.4,61.63,96970.0
2017-12-05 11:30:00,61.64,61.76,61.5,61.61,44573.0,61.64,61.76,61.5,61.61,44573.0
2017-12-05 12:00:00,61.61,61.66,61.45,61.6,37491.0,61.61,61.66,61.45,61.6,37491.0
2017-12-05 12:30:00,61.6,61.76,61.49,61.62,73418.0,61.6,61.76,61.49,61.62,73418.0
2017-12-05 13:00:00,61.57,61.74,61.36,61.73,52519.0,61.57,61.74,61.36,61.73,52519.0
2017-12-05 13:30:00,61.68,61.78,61.57,61.6,24665.0,61.68,61.78,61.57,61.6,24665.0
2017-12-05 14:00:00,61.62,61.69,61.52,61.52,30451.0,61.62,61.69,61.52,61.52,30451.0
2017-12-05 14:30:00,61.49,61.51,61.3,61.39,63544.0,61.49,61.51,61.3,61.39,63544.0
2017-12-05 15:00:00,61.39,61.59,61.33,61.54,55890.0,61.39,61.59,61.33,61.54,55890.0
2017-12-05 15:30:00,61.54,61.62,61.48,61.54,208300.0,61.54,61.62,61.48,61.54,208300.0
2017-12-06 09:30:00,61.33,61.82,60.83,61.74,42343.0,61.33,61.82,60.83,61.74,42343.0
2017-12-06 10:00:00,61.68,61.84,61.48,61.49,27948.0,61.68,61.84,61.48,61.49,27948.0
2017-12-06 10:30:00,61.47,61.59,61.18,61.57,80408.0,61.47,61.59,61.18,61.57,80408.0
2017-12-06 11:00:00,61.57,61.93,61.49,61.82,396717.0,61.57,61.93,61.49,61.82,396717.0
2017-12-06 11:30:00,61.85,61.97,61.61,61.63,38745.0,61.85,61.97,61.61,61.63,38745.0
2017-12-06 12:00:00,61.66,61.78,61.41,61.43,46891.0,61.66,61.78,61.41,61.43,46891.0
2017-12-06 12:30:00,61.43,61.58,61.36,61.44,38854.0,61.43,61.58,61.36,61.44,38854.0
2017-12-06 13:00:00,61.41,61.49,60.99,61.2,119141.0,61.41,61.49,60.99,61.2,119141.0
2017-12-06 13:30:00,61.19,61.56,61.19,61.48,25906.0,61.19,61.56,61.19,61.48,25906.0
2017-12-06 14:00:00,61.47,61.62,61.47,61.58,46621.0,61.47,61.62,61.47,61.58,46621.0
2017-12-06 14:30:00,61.55,61.8,61.55,61.7,27980.0,61.55,61.8,61.55,61.7,27980.0
2017-12-06 15:00:00,61.67,61.76,61.55,61.57,40477.0,61.67,61.76,61.55,61.57,40477.0
2017-12-06 15:30:00,61.57,61.8,61.48,61.52,174324.0,61.57,61.8,61.48,61.52,174324.0
2017-12-07 09:30:00,61.67,62.0,61.5,61.84,72528.0,61.67,62.0,61.5,61.84,72528.0
2017-12-07 10:00:00,61.83,62.25,61.78,62.24,22669.0,61.83,62.25,61.78,62.24,22669.0
2017-12-07 10:30:00,62.38,62.56,62.26,62.29,32099.0,62.38,62.56,62.26,62.29,32099.0
2017-12-07 11:00:00,62.35,62.44,62.18,62.18,30236.0,62.35,62.44,62.18,62.18,30236.0
2017-12-07 11:30:00,62.16,62.24,62.07,62.17,39193.0,62.16,62.24,62.07,62.17,39193.0
2017-12-07 12:00:00,62.16,62.31,62.09,62.13,38607.0,62.16,62.31,62.09,62.13,38607.0
2017-12-07 12:30:00,62.18,62.38,62.17,62.27,23417.0,62.18,62.38,62.17,62.27,23417.0
2017-12-07 13:00:00,62.28,62.35,62.1,62.24,16908.0,62.28,62.35,62.1,62.24,16908.0
2017-12-07 13:30:00,62.24,62.34,62.19,62.3,76095.0,62.24,62.34,62.19,62.3,76095.0
2017-12-07 14:00:00,62.32,62.36,62.15,62.18,15211.0,62.32,62.36,62.15,62.18,15211.0
2017-12-07 14:30:00,62.19,62.28,62.15,62.28,11133.0,62.19,62.28,62.15,62.28,11133.0
2017-12-07 15:00:00,62.24,62.36,62.16,62.28,50688.0,62.24,62.36,62.16,62.28,50688.0
2017-12-07 15:30:00,62.28,62.45,62.22,62.28,228472.0,62.28,62.45,62.22,62.28,228472.0
2017-12-08 09:30:00,62.75,62.82,62.41,62.48,20354.0,62.75,62.82,62.41,62.48,20354.0
2017-12-08 10:00:00,62.35,62.47,62.14,62.15,25005.0,62.35,62.47,62.14,62.15,25005.0
2017-12-08 10:30:00,62.21,62.3,62.12,62.21,10014.0,62.21,62.3,62.12,62.21,10014.0
2017-12-08 11:00:00,62.22,62.24,62.03,62.03,28956.0,62.22,62.24,62.03,62.03,28956.0
2017-12-08 11:30:00,62.04,62.06,61.9,61.98,17061.0,62.04,62.06,61.9,61.98,17061.0
2017-12-08 12:00:00,61.97,62.33,61.96,62.32,40877.0,61.97,62.33,61.96,62.32,40877.0
2017-12-08 12:30:00,62.33,62.34,62.13,62.19,66869.0,62.33,62.34,62.13,62.19,66869.0
2017-12-08 13:00:00,62.21,62.4,62.19,62.19,11974.0,62.21,62.4,62.19,62.19,11974.0
2017-12-08 13:30:00,62.21,62.29,62.13,62.25,11227.0,62.21,62.29,62.13,62.25,11227.0
2017-12-08 14:00:00,62.22,62.24,61.92,62.03,13359.0,62.22,62.24,61.92,62.03,13359.0
2017-12-08 14:30:00,62.04,62.21,61.88,61.91,18878.0,62.04,62.21,61.88,61.91,18878.0
2017-12-08 15:00:00,61.91,62.01,61.78,62.0,38082.0,61.91,62.01,61.78,62.0,38082.0
2017-12-08 15:30:00,61.99,61.99,61.63,61.7,160642.0,61.99,61.99,61.63,61.7,160642.0
2017-12-11 09:30:00,61.84,61.96,61.58,61.72,21018.0,61.84,61.96,61.58,61.72,21018.0
2017-12-11 10:00:00,61.75,61.88,61.5,61.55,18609.0,61.75,61.88,61.5,61.55,18609.0
2017-12-11 10:30:00,61.49,61.6,61.39,61.45,69287.0,61.49,61.6,61.39,61.45,69287.0
2017-12-11 11:00:00,61.45,61.64,61.4,61.52,33279.0,61.45,61.64,61.4,61.52,33279.0
2017-12-11 11:30:00,61.54,61.56,61.34,61.44,25153.0,61.54,61.56,61.34,61.44,25153.0
2017-12-11 12:00:00,61.46,61.7,61.46,61.7,34784.0,61.46,61.7,61.46,61.7,34784.0
2017-12-11 12:30:00,61.69,61.71,61.53,61.6,27722.0,61.69,61.71,61.53,61.6,27722.0
2017-12-11 13:00:00,61.6,61.6,61.51,61.54,21156.0,61.6,61.6,61.51,61.54,21156.0
2017-12-11 13:30:00,61.54,61.58,61.46,61.5,27873.0,61.54,61.58,61.46,61.5,27873.0
2017-12-11 14:00:00,61.51,61.65,61.48,61.62,24016.0,61.51,61.65,61.48,61.62,24016.0
2017-12-11 14:30:00,61.63,61.64,61.58,61.6,18808.0,61.63,61.64,61.58,61.6,18808.0
2017-12-11 15:00:00,61.61,61.62,61.52,61.53,22036.0,61.61,61.62,61.52,61.53,22036.0
2017-12-11 15:30:00,61.53,61.53,61.39,61.44,104774.0,61.53,61.53,61.39,61.44,104774.0
2017-12-12 09:30:00,60.77,61.12,60.44,61.1,72001.0,60.77,61.12,60.44,61.1,72001.0
2017-12-12 10:00:00,61.11,61.16,60.71,60.79,65032.0,61.11,61.16,60.71,60.79,65032.0
2017-12-12 10:30:00,60.8,60.93,60.68,60.83,41648.0,60.8,60.93,60.68,60.83,41648.0
2017-12-12 11:00:00,60.83,60.87,60.73,60.83,81210.0,60.83,60.87,60.73,60.83,81210.0
2017-12-12 11:30:00,60.83,60.97,60.77,60.97,54043.0,60.83,60.97,60.77,60.97,54043.0
2017-12-12 12:00:00,60.97,61.09,60.68,60.74,43806.0,60.97,61.09,60.68,60.74,43806.0
2017-12-12 12:30:00,60.75,60.94,60.73,60.82,12386.0,60.75,60.94,60.73,60.82,12386.0
2017-12-12 13:00:00,60.82,60.83,60.5,60.53,37200.0,60.82,60.83,60.5,60.53,37200.0
2017-12-12 13:30:00,60.5,60.63,60.41,60.62,68872.0,60.5,60.63,60.41,60.62,68872.0
2017-12-12 14:00:00,60.6,60.83,60.55,60.71,62717.0,60.6,60.83,60.55,60.71,62717.0
2017-12-12 14:30:00,60.71,60.86,60.66,60.71,30900.0,60.71,60.86,60.66,60.71,30900.0
2017-12-12 15:00:00,60.73,60.78,60.63,60.67,27937.0,60.73,60.78,60.63,60.67,27937.0
2017-12-12 15:30:00,60.65,60.66,60.39,60.54,175221.0,60.65,60.66,60.39,60.54,175221.0
2017-12-13 09:30:00,60.74,61.59,60.58,61.41,55239.0,60.74,61.59,60.58,61.41,55239.0
2017-12-13 10:00:00,61.36,61.48,61.26,61.43,24765.0,61.36,61.48,61.26,61.43,24765.0
2017-12-13 10:30:00,61.4,61.46,61.37,61.38,17520.0,61.4,61.46,61.37,61.38,17520.0
2017-12-13 11:00:00,61.37,61.52,61.36,61.41,40740.0,61.37,61.52,61.36,61.41,40740.0
2017-12-13 11:30:00,61.41,61.46,61.27,61.36,26579.0,61.41,61.46,61.27,61.36,26579.0
2017-12-13 12:00:00,61.33,61.33,61.12,61.12,88225.0,61.33,61.33,61.12,61.12,88225.0
2017-12-13 12:30:00,61.12,61.16,60.93,61.02,15313.0,61.12,61.16,60.93,61.02,15313.0
2017-12-13 13:00:00,60.99,61.04,60.93,61.01,10131.0,60.99,61.04,60.93,61.01,10131.0
2017-12-13 13:30:00,60.98,61.15,60.93,61.08,15579.0,60.98,61.15,60.93,61.08,15579.0
2017-12-13 14:00:00,61.07,61.18,60.97,61.17,39154.0,61.07,61.18,60.97,61.17,39154.0
2017-12-13 14:30:00,61.16,61.2,61.08,61.1,63465.0,61.16,61.2,61.08,61.1,63465.0
2017-12-13 15:00:00,61.1,61.11,60.92,60.97,40924.0,61.1,61.11,60.92,60.97,40924.0
2017-12-13 15:30:00,60.96,61.0,60.79,60.81,109318.0,60.96,61.0,60.79,60.81,109318.0
2017-12-14 09:30:00,60.9,61.32,60.9,60.95,26191.0,60.9,61.32,60.9,60.95,26191.0
2017-12-14 10:00:00,61.01,61.1,60.92,61.03,36503.0,61.01,61.1,60.92,61.03,36503.0
2017-12-14 10:30:00,60.97,61.05,60.95,60.98,16439.0,60.97,61.05,60.95,60.98,16439.0
2017-12-14 11:00:00,60.99,61.02,60.83,60.86,18313.0,60.99,61.02,60.83,60.86,18313.0
2017-12-14 11:30:00,60.85,60.9,60.85,60.87,12582.0,60.85,60.9,60.85,60.87,12582.0
2017-12-14 12:00:00,60.85,60.95,60.75,60.86,13581.0,60.85,60.95,60.75,60.86,13581.0
2017-12-14 12:30:00,60.85,60.85,60.56,60.56,17191.0,60.85,60.85,60.56,60.56,17191.0
2017-12-14 13:00:00,60.58,60.59,60.32,60.49,11099.0,60.58,60.59,60.32,60.49,11099.0
2017-12-14 13:30:00,60.5,60.5,60.34,60.38,12341.0,60.5,60.5,60.34,60.38,12341.0
2017-12-14 14:00:00,60.35,60.48,60.27,60.27,22351.0,60.35,60.48,60.27,60.27,22351.0
2017-12-14 14:30:00,60.26,60.37,60.2,60.34,21200.0,60.26,60.37,60.2,60.34,21200.0
2017-12-14 15:00:00,60.34,60.35,60.21,60.21,22750.0,60.34,60.35,60.21,60.21,22750.0
2017-12-14 15:30:00,60.21,60.48,60.11,60.11,155225.0,60.21,60.48,60.11,60.11,155225.0
2017-12-15 09:30:00,60.2,60.53,60.0,60.35,225299.0,60.2,60.53,60.0,60.35,225299.0
2017-12-15 10:00:00,60.46,60.6,60.42,60.52,31240.0,60.46,60.6,60.42,60.52,31240.0
2017-12-15 10:30:00,60.51,60.53,60.34,60.4,39882.0,60.51,60.53,60.34,60.4,39882.0
2017-12-15 11:00:00,60.4,60.61,60.37,60.6,119048.0,60.4,60.61,60.37,60.6,119048.0
2017-12-15 11:30:00,60.62,60.7,60.48,60.66,69954.0,60.62,60.7,60.48,60.66,69954.0
2017-12-15 12:00:00,60.68,60.74,60.58,60.59,52896.0,60.68,60.74,60.58,60.59,52896.0
2017-12-15 12:30:00,60.61,60.66,60.54,60.64,38676.0,60.61,60.66,60.54,60.64,38676.0
2017-12-15 13:00:00,60.65,60.65,60.43,60.54,52319.0,60.65,60.65,60.43,60.54,52319.0
2017-12-15 13:30:00,60.57,60.74,60.57,60.64,35282.0,60.57,60.74,60.57,60.64,35282.0
2017-12-15 14:00:00,60.61,60.68,60.5,60.53,91171.0,60.61,60.68,60.5,60.53,91171.0
2017-12-15 14:30:00,60.55,60.6,60.47,60.54,32807.0,60.55,60.6,60.47,60.54,32807.0
2017-12-15 15:00:00,60.55,60.73,60.52,60.73,78498.0,60.55,60.73,60.52,60.73,78498.0
2017-12-15 15:30:00,60.73,60.73,60.42,60.43,156342.0,60.73,60.73,60.42,60.43,156342.0
2017-12-18 09:30:00,60.93,61.47,60.69,60.95,35711.0,60.93,61.47,60.69,60.95,35711.0
2017-12-18 10:00:00,60.99,61.08,60.9,61.04,23587.0,60.99,61.08,60.9,61.04,23587.0
2017-12-18 10:30:00,61.04,61.08,60.95,60.98,26428.0,61.04,61.08,60.95,60.98,26428.0
2017-12-18 11:00:00,60.98,61.05,60.91,61.01,26460.0,60.98,61.05,60.91,61.01,26460.0
2017-12-18 11:30:00,61.03,61.05,60.76,60.93,26071.0,61.03,61.05,60.76,60.93,26071.0
2017-12-18 12:00:00,60.96,61.09,60.96,61.07,16665.0,60.96,61.09,60.96,61.07,16665.0
2017-12-18 12:30:00,61.07,61.08,60.69,60.85,25542.0,61.07,61.08,60.69,60.85,25542.0
2017-12-18 13:00:00,60.85,60.9,60.82,60.82,13638.0,60.85,60.9,60.82,60.82,13638.0
2017-12-18 13:30:00,60.84,60.92,60.71,60.92,17007.0,60.84,60.92,60.71,60.92,17007.0
2017-12-18 14:00:00,60.9,60.98,60.81,60.83,31622.0,60.9,60.98,60.81,60.83,31622.0
2017-12-18 14:30:00,60.82,60.83,60.59,60.75,35191.0,60.82,60.83,60.59,60.75,35191.0
2017-12-18 15:00:00,60.76,60.76,60.58,60.6,44239.0,60.76,60.76,60.58,60.6,44239.0
2017-12-18 15:30:00,60.59,60.66,60.46,60.57,119753.0,60.59,60.66,60.46,60.57,119753.0
2017-12-19 09:30:00,60.42,60.66,60.3,60.48,20108.0,60.42,60.66,60.3,60.48,20108.0
2017-12-19 10:00:00,60.45,60.59,60.41,60.47,30484.0,60.45,60.59,60.41,60.47,30484.0
2017-12-19 10:30:00,60.47,60.56,60.44,60.5,19160.0,60.47,60.56,60.44,60.5,19160.0
2017-12-19 11:00:00,60.51,60.54,60.43,60.44,29765.0,60.51,60.54,60.43,60.44,29765.0
2017-12-19 11:30:00,60.48,60.52,60.29,60.33,59558.0,60.48,60.52,60.29,60.33,59558.0
2017-12-19 12:00:00,60.32,60.32,60.04,60.13,18860.0,60.32,60.32,60.04,60.13,18860.0
2017-12-19 12:30:00,60.15,60.23,60.07,60.23,29662.0,60.15,60.23,60.07,60.23,29662.0
2017-12-19 13:00:00,60.22,60.24,60.0,60.02,38319.0,60.22,60.24,60.0,60.02,38319.0
2017-12-19 13:30:00,60.02,60.08,59.99,60.08,34887.0,60.02,60.08,59.99,60.08,34887.0
2017-12-19 14:00:00,60.06,60.11,59.99,60.0,54327.0,60.06,60.11,59.99,60.0,54327.0
2017-12-19 14:30:00,60.02,60.11,59.87,59.98,51979.0,60.02,60.11,59.87,59.98,51979.0
2017-12-19 15:00:00,59.99,60.03,59.93,60.02,78315.0,59.99,60.03,59.93,60.02,78315.0
2017-12-19 15:30:00,60.02,60.03,59.8,59.85,187426.0,60.02,60.03,59.8,59.85,187426.0
2017-12-20 09:30:00,59.68,59.96,59.64,59.78,53118.0,59.68,59.96,59.64,59.78,53118.0
2017-12-20 10:00:00,59.79,59.8,59.61,59.61,42942.0,59.79,59.8,59.61,59.61,42942.0
2017-12-20 10:30:00,59.61,59.73,59.51,59.59,36203.0,59.61,59.73,59.51,59.59,36203.0
2017-12-20 11:00:00,59.6,59.65,59.49,59.62,16133.0,59.6,59.65,59.49,59.62,16133.0
2017-12-20 11:30:00,59.62,59.62,59.44,59.58,14396.0,59.62,59.62,59.44,59.58,14396.0
2017-12-20 12:00:00,59.58,59.63,59.52,59.52,15686.0,59.58,59.63,59.52,59.52,15686.0
2017-12-20 12:30:00,59.52,59.53,59.42,59.47,14540.0,59.52,59.53,59.42,59.47,14540.0
2017-12-20 13:00:00,59.46,59.68,59.46,59.57,15048.0,59.46,59.68,59.46,59.57,15048.0
2017-12-20 13:30:00,59.6,59.64,59.49,59.53,18449.0,59.6,59.64,59.49,59.53,18449.0
2017-12-20 14:00:00,59.54,59.55,59.39,59.45,17160.0,59.54,59.55,59.39,59.45,17160.0
2017-12-20 14:30:00,59.45,59.55,59.43,59.52,19795.0,59.45,59.55,59.43,59.52,19795.0
2017-12-20 15:00:00,59.49,59.64,59.45,59.58,41123.0,59.49,59.64,59.45,59.58,41123.0
2017-12-20 15:30:00,59.59,59.59,59.41,59.45,116637.0,59.59,59.59,59.41,59.45,116637.0
2017-12-21 09:30:00,59.75,59.81,59.49,59.75,49297.0,59.75,59.81,59.49,59.75,49297.0
2017-12-21 10:00:00,59.75,59.91,59.69,59.87,98480.0,59.75,59.91,59.69,59.87,98480.0
2017-12-21 10:30:00,59.9,59.94,59.76,59.88,39904.0,59.9,59.94,59.76,59.88,39904.0
2017-12-21 11:00:00,59.88,60.0,59.84,59.98,19606.0,59.88,60.0,59.84,59.98,19606.0
2017-12-21 11:30:00,59.96,60.2,59.87,60.11,54360.0,59.96,60.2,59.87,60.11,54360.0
2017-12-21 12:00:00,60.13,60.14,59.98,60.11,21816.0,60.13,60.14,59.98,60.11,21816.0
2017-12-21 12:30:00,60.08,60.11,59.94,60.03,34259.0,60.08,60.11,59.94,60.03,34259.0
2017-12-21 13:00:00,60.02,60.11,59.98,60.05,21192.0,60.02,60.11,59.98,60.05,21192.0
2017-12-21 13:30:00,60.05,60.1,59.96,60.06,83017.0,60.05,60.1,59.96,60.06,83017.0
2017-12-21 14:00:00,60.05,60.1,59.99,60.04,61103.0,60.05,60.1,59.99,60.04,61103.0
2017-12-21 14:30:00,60.03,60.19,60.02,60.17,25422.0,60.03,60.19,60.02,60.17,25422.0
2017-12-21 15:00:00,60.16,60.17,60.02,60.02,18121.0,60.16,60.17,60.02,60.02,18121.0
2017-12-21 15:30:00,60.02,60.08,60.0,60.04,93938.0,60.02,60.08,60.0,60.04,93938.0
2017-12-22 09:30:00,60.0,60.11,59.86,60.06,61707.0,60.0,60.11,59.86,60.06,61707.0
2017-12-22 10:00:00,60.06,60.07,59.93,60.02,54006.0,60.06,60.07,59.93,60.02,54006.0
2017-12-22 10:30:00,60.02,60.06,59.93,60.02,57696.0,60.02,60.06,59.93,60.02,57696.0
2017-12-22 11:00:00,60.01,60.03,59.84,59.94,17157.0,60.01,60.03,59.84,59.94,17157.0
2017-12-22 11:30:00,59.91,59.92,59.7,59.76,10400.0,59.91,59.92,59.7,59.76,10400.0
2017-12-22 12:00:00,59.8,59.81,59.67,59.78,14231.0,59.8,59.81,59.67,59.78,14231.0
2017-12-22 12:30:00,59.8,59.8,59.65,59.73,9775.0,59.8,59.8,59.65,59.73,9775.0
2017-12-22 13:00:00,59.74,59.86,59.72,59.83,25999.0,59.74,59.86,59.72,59.83,25999.0
2017-12-22 13:30:00,59.85,60.04,59.85,59.96,77898.0,59.85,60.04,59.85,59.96,77898.0
2017-12-22 14:00:00,59.97,60.09,59.96,60.03,23445.0,59.97,60.09,59.96,60.03,23445.0
2017-12-22 14:30:00,60.03,60.12,60.03,60.07,39311.0,60.03,60.12,60.03,60.07,39311.0
2017-12-22 15:00:00,60.07,60.07,59.94,59.95,30672.0,60.07,60.07,59.94,59.95,30672.0
2017-12-22 15:30:00,59.96,60.04,59.92,60.02,90981.0,59.96,60.04,59.92,60.02,90981.0
2017-12-26 09:30:00,59.78,59.97,59.64,59.79,12097.0,59.78,59.97,59.64,59.79,12097.0
2017-12-26 10:00:00,59.77,60.05,59.76,60.01,4122.0,59.77,60.05,59.76,60.01,4122.0
2017-12-26 10:30:00,60.04,60.11,59.94,60.01,5946.0,60.04,60.11,59.94,60.01,5946.0
2017-12-26 11:00:00,60.0,60.1,59.96,60.02,43109.0,60.0,60.1,59.96,60.02,43109.0
2017-12-26 11:30:00,60.02,60.1,59.98,60.0,7051.0,60.02,60.1,59.98,60.0,7051.0
2017-12-26 12:00:00,59.98,60.18,59.98,60.12,3370.0,59.98,60.18,59.98,60.12,3370.0
2017-12-26 12:30:00,60.16,60.23,60.08,60.09,32666.0,60.16,60.23,60.08,60.09,32666.0
2017-12-26 13:00:00,60.1,60.15,60.08,60.1,9521.0,60.1,60.15,60.08,60.1,9521.0
2017-12-26 13:30:00,60.12,60.19,60.08,60.14,7399.0,60.12,60.19,60.08,60.14,7399.0
2017-12-26 14:00:00,60.14,60.19,60.08,60.19,13375.0,60.14,60.19,60.08,60.19,13375.0
2017-12-26 14:30:00,60.18,60.22,60.16,60.19,10233.0,60.18,60.22,60.16,60.19,10233.0
2017-12-26 15:00:00,60.19,60.21,60.07,60.08,19580.0,60.19,60.21,60.07,60.08,19580.0
2017-12-26 15:30:00,60.08,60.12,60.0,60.07,76659.0,60.08,60.12,60.0,60.07,76659.0
2017-12-27 09:30:00,59.89,60.07,59.4,60.0,108487.0,59.89,60.07,59.4,60.0,108487.0
2017-12-27 10:00:00,60.02,60.62,60.01,60.42,54024.0,60.02,60.62,60.01,60.42,54024.0
2017-12-27 10:30:00,60.41,60.62,60.37,60.47,21024.0,60.41,60.62,60.37,60.47,21024.0
2017-12-27 11:00:00,60.5,60.67,60.5,60.6,25753.0,60.5,60.67,60.5,60.6,25753.0
2017-12-27 11:30:00,60.6,60.6,60.5,60.51,18090.0,60.6,60.6,60.5,60.51,18090.0
2017-12-27 12:00:00,60.48,60.56,60.39,60.39,48692.0,60.48,60.56,60.39,60.39,48692.0
2017-12-27 12:30:00,60.41,60.44,60.31,60.37,19936.0,60.41,60.44,60.31,60.37,19936.0
2017-12-27 13:00:00,60.35,60.35,60.17,60.2,19212.0,60.35,60.35,60.17,60.2,19212.0
2017-12-27 13:30:00,60.2,60.41,60.19,60.41,18377.0,60.2,60.41,60.19,60.41,18377.0
2017-12-27 14:00:00,60.39,60.39,60.19,60.34,23189.0,60.39,60.39,60.19,60.34,23189.0
2017-12-27 14:30:00,60.33,60.33,60.28,60.33,18908.0,60.33,60.33,60.28,60.33,18908.0
2017-12-27 15:00:00,60.33,60.35,60.26,60.28,35624.0,60.33,60.35,60.26,60.28,35624.0
2017-12-27 15:30:00,60.28,60.36,60.18,60.35,87924.0,60.28,60.36,60.18,60.35,87924.0
2017-12-28 09:30:00,60.52,60.94,60.52,60.64,28936.0,60.52,60.94,60.52,60.64,28936.0
2017-12-28 10:00:00,60.65,60.89,60.64,60.87,34644.0,60.65,60.89,60.64,60.87,34644.0
2017-12-28 10:30:00,60.88,61.05,60.83,60.85,72380.0,60.88,61.05,60.83,60.85,72380.0
2017-12-28 11:00:00,60.86,61.0,60.83,60.97,31405.0,60.86,61.0,60.83,60.97,31405.0
2017-12-28 11:30:00,60.94,61.03,60.89,60.91,34412.0,60.94,61.03,60.89,60.91,34412.0
2017-12-28 12:00:00,60.92,61.01,60.87,60.99,27221.0,60.92,61.01,60.87,60.99,27221.0
2017-12-28 12:30:00,60.98,61.03,60.87,60.94,34795.0,60.98,61.03,60.87,60.94,34795.0
2017-12-28 13:00:00,60.93,60.93,60.83,60.87,14814.0,60.93,60.93,60.83,60.87,14814.0
2017-12-28 13:30:00,60.88,60.93,60.88,60.89,17078.0,60.88,60.93,60.88,60.89,17078.0
2017-12-28 14:00:00,60.88,60.91,60.83,60.88,33627.0,60.88,60.91,60.83,60.88,33627.0
2017-12-28 14:30:00,60.88,60.95,60.83,60.94,28314.0,60.88,60.95,60.83,60.94,28314.0
2017-12-28 15:00:00,60.94,61.08,60.91,61.07,66617.0,60.94,61.08,60.91,61.07,66617.0
2017-12-28 15:30:00,61.06,61.3,61.01,61.25,167835.0,61.06,61.3,61.01,61.25,167835.0
2017-12-29 09:30:00,61.33,61.58,61.13,61.34,40362.0,61.33,61.58,61.13,61.34,40362.0
2017-12-29 10:00:00,61.32,61.33,61.06,61.19,64140.0,61.32,61.33,61.06,61.19,64140.0
2017-12-29 10:30:00,61.18,61.34,60.92,60.96,36015.0,61.18,61.34,60.92,60.96,36015.0
2017-12-29 11:00:00,60.98,60.98,60.72,60.89,53237.0,60.98,60.98,60.72,60.89,53237.0
2017-12-29 11:30:00,60.87,61.06,60.76,61.05,12800.0,60.87,61.06,60.76,61.05,12800.0
2017-12-29 12:00:00,61.05,61.21,61.05,61.18,12129.0,61.05,61.21,61.05,61.18,12129.0
2017-12-29 12:30:00,61.15,61.17,61.04,61.06,39185.0,61.15,61.17,61.04,61.06,39185.0
2017-12-29 13:00:00,61.07,61.15,61.04,61.1,11081.0,61.07,61.15,61.04,61.1,11081.0
2017-12-29 13:30:00,61.09,61.09,60.94,60.94,10969.0,61.09,61.09,60.94,60.94,10969.0
2017-12-29 14:00:00,60.94,61.09,60.94,61.09,17213.0,60.94,61.09,60.94,61.09,17213.0
2017-12-29 14:30:00,61.1,61.2,61.04,61.17,21037.0,61.1,61.2,61.04,61.17,21037.0
2017-12-29 15:00:00,61.15,61.17,61.04,61.08,33936.0,61.15,61.17,61.04,61.08,33936.0
2017-12-29 15:30:00,61.1,61.11,60.72,60.77,84296.0,61.1,61.11,60.72,60.77,84296.0
2018-01-02 09:30:00,60.91,61.4,60.45,61.4,66380.0,60.91,61.4,60.45,61.4,66380.0
2018-01-02 10:00:00,61.38,61.5,61.22,61.36,58891.0,61.38,61.5,61.22,61.36,58891.0
2018-01-02 10:30:00,61.39,61.41,61.15,61.23,54819.0,61.39,61.41,61.15,61.23,54819.0
2018-01-02 11:00:00,61.25,61.33,61.19,61.3,275079.0,61.25,61.33,61.19,61.3,275079.0
2018-01-02 11:30:00,61.3,61.33,60.81,60.81,27066.0,61.3,61.33,60.81,60.81,27066.0
2018-01-02 12:00:00,60.83,60.97,60.79,60.93,37006.0,60.83,60.97,60.79,60.93,37006.0
2018-01-02 12:30:00,60.92,61.11,60.84,61.11,24415.0,60.92,61.11,60.84,61.11,24415.0
2018-01-02 13:00:00,61.08,61.24,61.07,61.21,45069.0,61.08,61.24,61.07,61.21,45069.0
2018-01-02 13:30:00,61.17,61.23,61.02,61.06,43068.0,61.17,61.23,61.02,61.06,43068.0
2018-01-02 14:00:00,61.06,61.19,61.01,61.01,45668.0,61.06,61.19,61.01,61.01,45668.0
2018-01-02 14:30:00,61.0,61.06,60.93,60.93,41783.0,61.0,61.06,60.93,60.93,41783.0
2018-01-02 15:00:00,60.93,60.99,60.84,60.97,66042.0,60.93,60.99,60.84,60.97,66042.0
2018-01-02 15:30:00,60.97,61.19,60.91,61.18,172836.0,60.97,61.19,60.91,61.18,172836.0
2018-01-03 09:30:00,61.3,61.83,61.17,61.83,38471.0,61.3,61.83,61.17,61.83,38471.0
2018-01-03 10:00:00,61.8,61.8,61.47,61.65,32845.0,61.8,61.8,61.47,61.65,32845.0
2018-01-03 10:30:00,61.65,61.69,61.39,61.51,38822.0,61.65,61.69,61.39,61.51,38822.0
2018-01-03 11:00:00,61.51,61.74,61.45,61.74,62765.0,61.51,61.74,61.45,61.74,62765.0
2018-01-03 11:30:00,61.74,61.74,61.59,61.59,37802.0,61.74,61.74,61.59,61.59,37802.0
2018-01-03 12:00:00,61.59,61.65,61.5,61.58,32724.0,61.59,61.65,61.5,61.58,32724.0
2018-01-03 12:30:00,61.61,61.66,61.58,61.59,23830.0,61.61,61.66,61.58,61.59,23830.0
2018-01-03 13:00:00,61.61,61.82,61.54,61.72,111349.0,61.61,61.82,61.54,61.72,111349.0
2018-01-03 13:30:00,61.7,61.76,61.62,61.71,33068.0,61.7,61.76,61.62,61.71,33068.0
2018-01-03 14:00:00,61.7,61.81,61.7,61.78,31151.0,61.7,61.81,61.7,61.78,31151.0
2018-01-03 14:30:00,61.79,61.94,61.71,61.92,53747.0,61.79,61.94,61.71,61.92,53747.0
2018-01-03 15:00:00,61.92,62.18,61.9,62.18,41032.0,61.92,62.18,61.9,62.18,41032.0
2018-01-03 15:30:00,62.18,62.18,61.85,61.92,153226.0,62.18,62.18,61.85,61.92,153226.0
2018-01-04 09:30:00,62.15,63.31,62.15,63.31,34864.0,62.15,63.31,62.15,63.31,34864.0
2018-01-04 10:00:00,63.31,63.73,63.14,63.57,110938.0,63.31,63.73,63.14,63.57,110938.0
2018-01-04 10:30:00,63.55,63.6,63.35,63.55,26461.0,63.55,63.6,63.35,63.55,26461.0
2018-01-04 11:00:00,63.56,63.58,63.32,63.4,41696.0,63.56,63.58,63.32,63.4,41696.0
2018-01-04 11:30:00,63.35,63.4,63.1,63.16,88993.0,63.35,63.4,63.1,63.16,88993.0
2018-01-04 12:00:00,63.14,63.15,62.81,62.87,25966.0,63.14,63.15,62.81,62.87,25966.0
2018-01-04 12:30:00,62.86,63.0,62.81,63.0,30948.0,62.86,63.0,62.81,63.0,30948.0
2018-01-04 13:00:00,62.96,63.04,62.9,62.96,12818.0,62.96,63.04,62.9,62.96,12818.0
2018-01-04 13:30:00,62.94,63.08,62.94,63.05,20435.0,62.94,63.08,62.94,63.05,20435.0
2018-01-04 14:00:00,63.05,63.14,62.98,63.02,31418.0,63.05,63.14,62.98,63.02,31418.0
2018-01-04 14:30:00,63.02,63.09,62.98,63.07,22960.0,63.02,63.09,62.98,63.07,22960.0
2018-01-04 15:00:00,63.06,63.14,63.03,63.1,26697.0,63.06,63.14,63.03,63.1,26697.0
2018-01-04 15:30:00,63.11,63.2,62.98,63.03,120465.0,63.11,63.2,62.98,63.03,120465.0
2018-01-05 09:30:00,63.32,63.48,63.21,63.37,23840.0,63.32,63.48,63.21,63.37,23840.0
2018-01-05 10:00:00,63.37,63.38,63.04,63.3,21971.0,63.37,63.38,63.04,63.3,21971.0
2018-01-05 10:30:00,63.3,63.55,63.21,63.55,38472.0,63.3,63.55,63.21,63.55,38472.0
2018-01-05 11:00:00,63.56,63.71,63.53,63.71,28673.0,63.56,63.71,63.53,63.71,28673.0
2018-01-05 11:30:00,63.71,63.73,63.58,63.66,16393.0,63.71,63.73,63.58,63.66,16393.0
2018-01-05 12:00:00,63.66,63.69,63.6,63.65,12200.0,63.66,63.69,63.6,63.65,12200.0
2018-01-05 12:30:00,63.64,63.64,63.5,63.52,13052.0,63.64,63.64,63.5,63.52,13052.0
2018-01-05 13:00:00,63.51,63.53,63.44,63.47,12091.0,63.51,63.53,63.44,63.47,12091.0
2018-01-05 13:30:00,63.47,63.52,63.34,63.41,25336.0,63.47,63.52,63.34,63.41,25336.0
2018-01-05 14:00:00,63.41,63.46,63.38,63.4,21369.0,63.41,63.46,63.38,63.4,21369.0
2018-01-05 14:30:00,63.37,63.55,63.36,63.51,35740.0,63.37,63.55,63.36,63.51,35740.0
2018-01-05 15:00:00,63.5,63.55,63.47,63.5,46452.0,63.5,63.55,63.47,63.5,46452.0
2018-01-05 15:30:00,63.5,63.72,63.41,63.62,170000.0,63.5,63.72,63.41,63.62,170000.0
2018-01-08 09:30:00,63.69,63.69,63.19,63.32,22347.0,63.69,63.69,63.19,63.32,22347.0
2018-01-08 10:00:00,63.36,64.0,63.22,64.0,45319.0,63.36,64.0,63.22,64.0,45319.0
2018-01-08 10:30:00,63.97,64.01,63.77,64.01,15241.0,63.97,64.01,63.77,64.01,15241.0
2018-01-08 11:00:00,64.02,64.24,64.02,64.19,20195.0,64.02,64.24,64.02,64.19,20195.0
2018-01-08 11:30:00,64.24,64.42,64.17,64.19,23128.0,64.24,64.42,64.17,64.19,23128.0
2018-01-08 12:00:00,64.19,64.5,64.11,64.47,19144.0,64.19,64.5,64.11,64.47,19144.0
2018-01-08 12:30:00,64.47,64.61,64.43,64.6,26110.0,64.47,64.61,64.43,64.6,26110.0
2018-01-08 13:00:00,64.61,64.63,64.49,64.59,23784.0,64.61,64.63,64.49,64.59,23784.0
2018-01-08 13:30:00,64.59,64.7,64.56,64.63,18701.0,64.59,64.7,64.56,64.63,18701.0
2018-01-08 14:00:00,64.64,64.69,64.35,64.39,31484.0,64.64,64.69,64.35,64.39,31484.0
2018-01-08 14:30:00,64.4,64.42,64.21,64.33,38528.0,64.4,64.42,64.21,64.33,38528.0
2018-01-08 15:00:00,64.32,64.58,64.31,64.57,111929.0,64.32,64.58,64.31,64.57,111929.0
2018-01-08 15:30:00,64.56,64.57,64.18,64.41,191757.0,64.56,64.57,64.18,64.41,191757.0
2018-01-09 09:30:00,64.48,64.64,64.23,64.28,19794.0,64.48,64.64,64.23,64.28,19794.0
2018-01-09 10:00:00,64.34,64.38,64.14,64.16,31758.0,64.34,64.38,64.14,64.16,31758.0
2018-01-09 10:30:00,64.18,64.27,63.94,64.17,29925.0,64.18,64.27,63.94,64.17,29925.0
2018-01-09 11:00:00,64.19,64.66,64.19,64.64,21510.0,64.19,64.66,64.19,64.64,21510.0
2018-01-09 11:30:00,64.58,64.61,64.26,64.39,20817.0,64.58,64.61,64.26,64.39,20817.0
2018-01-09 12:00:00,64.34,64.49,64.26,64.47,20954.0,64.34,64.49,64.26,64.47,20954.0
2018-01-09 12:30:00,64.45,64.54,64.33,64.52,22630.0,64.45,64.54,64.33,64.52,22630.0
2018-01-09 13:00:00,64.53,64.69,64.51,64.63,11440.0,64.53,64.69,64.51,64.63,11440.0
2018-01-09 13:30:00,64.66,64.69,64.52,64.59,17235.0,64.66,64.69,64.52,64.59,17235.0
2018-01-09 14:00:00,64.6,64.61,64.51,64.55,23227.0,64.6,64.61,64.51,64.55,23227.0
2018-01-09 14:30:00,64.53,64.61,64.39,64.45,34930.0,64.53,64.61,64.39,64.45,34930.0
2018-01-09 15:00:00,64.45,64.54,64.42,64.47,28340.0,64.45,64.54,64.42,64.47,28340.0
2018-01-09 15:30:00,64.45,64.62,64.44,64.53,115113.0,64.45,64.62,64.44,64.53,115113.0
2018-01-10 09:30:00,64.34,64.49,63.78,64.27,22296.0,64.34,64.49,63.78,64.27,22296.0
2018-01-10 10:00:00,64.27,64.27,63.98,64.1,29511.0,64.27,64.27,63.98,64.1,29511.0
2018-01-10 10:30:00,64.1,64.11,63.96,64.04,46179.0,64.1,64.11,63.96,64.04,46179.0
2018-01-10 11:00:00,64.03,64.2,63.98,64.09,14554.0,64.03,64.2,63.98,64.09,14554.0
2018-01-10 11:30:00,64.08,64.34,64.07,64.18,16737.0,64.08,64.34,64.07,64.18,16737.0
2018-01-10 12:00:00,64.21,64.33,64.17,64.28,6961.0,64.21,64.33,64.17,64.28,6961.0
2018-01-10 12:30:00,64.3,64.34,64.18,64.19,7525.0,64.3,64.34,64.18,64.19,7525.0
2018-01-10 13:00:00,64.21,64.22,64.03,64.12,10924.0,64.21,64.22,64.03,64.12,10924.0
2018-01-10 13:30:00,64.12,64.35,64.1,64.31,17330.0,64.12,64.35,64.1,64.31,17330.0
2018-01-10 14:00:00,64.31,64.33,64.16,64.18,14354.0,64.31,64.33,64.16,64.18,14354.0
2018-01-10 14:30:00,64.17,64.36,64.14,64.34,27056.0,64.17,64.36,64.14,64.34,27056.0
2018-01-10 15:00:00,64.34,64.43,64.32,64.41,30741.0,64.34,64.43,64.32,64.41,30741.0
2018-01-10 15:30:00,64.42,64.62,64.41,64.55,79830.0,64.42,64.62,64.41,64.55,79830.0
2018-01-11 09:30:00,64.54,64.54,64.09,64.39,38072.0,64.54,64.54,64.09,64.39,38072.0
2018-01-11 10:00:00,64.51,64.65,64.48,64.52,24357.0,64.51,64.65,64.48,64.52,24357.0
2018-01-11 10:30:00,64.55,64.72,64.42,64.72,18323.0,64.55,64.72,64.42,64.72,18323.0
2018-01-11 11:00:00,64.75,64.91,64.71,64.85,28928.0,64.75,64.91,64.71,64.85,28928.0
2018-01-11 11:30:00,64.88,64.89,64.71,64.89,25076.0,64.88,64.89,64.71,64.89,25076.0
2018-01-11 12:00:00,64.9,65.1,64.87,64.89,35273.0,64.9,65.1,64.87,64.89,35273.0
2018-01-11 12:30:00,64.85,65.07,64.84,64.98,18699.0,64.85,65.07,64.84,64.98,18699.0
2018-01-11 13:00:00,64.98,64.98,64.86,64.92,18761.0,64.98,64.98,64.86,64.92,18761.0
2018-01-11 13:30:00,64.92,65.01,64.86,65.0,42673.0,64.92,65.01,64.86,65.0,42673.0
2018-01-11 14:00:00,65.03,65.07,64.95,65.01,25586.0,65.03,65.07,64.95,65.01,25586.0
2018-01-11 14:30:00,65.0,65.17,64.96,65.16,27094.0,65.0,65.17,64.96,65.16,27094.0
2018-01-11 15:00:00,65.16,65.48,65.16,65.47,37717.0,65.16,65.48,65.16,65.47,37717.0
2018-01-11 15:30:00,65.47,65.88,65.42,65.78,241214.0,65.47,65.88,65.42,65.78,241214.0
2018-01-12 09:30:00,65.95,66.21,65.58,65.98,42015.0,65.95,66.21,65.58,65.98,42015.0
2018-01-12 10:00:00,66.01,66.37,65.93,66.34,33889.0,66.01,66.37,65.93,66.34,33889.0
2018-01-12 10:30:00,66.31,66.62,66.31,66.43,48217.0,66.31,66.62,66.31,66.43,48217.0
2018-01-12 11:00:00,66.42,66.44,66.21,66.26,30545.0,66.42,66.44,66.21,66.26,30545.0
2018-01-12 11:30:00,66.24,66.31,66.18,66.31,21297.0,66.24,66.31,66.18,66.31,21297.0
2018-01-12 12:00:00,66.31,66.45,66.3,66.42,21969.0,66.31,66.45,66.3,66.42,21969.0
2018-01-12 12:30:00,66.4,66.71,66.4,66.71,20135.0,66.4,66.71,66.4,66.71,20135.0
2018-01-12 13:00:00,66.75,66.75,66.46,66.49,29214.0,66.75,66.75,66.46,66.49,29214.0
2018-01-12 13:30:00,66.49,66.49,66.15,66.15,37457.0,66.49,66.49,66.15,66.15,37457.0
2018-01-12 14:00:00,66.15,66.21,66.06,66.15,34867.0,66.15,66.21,66.06,66.15,34867.0
2018-01-12 14:30:00,66.16,66.24,66.07,66.1,55244.0,66.16,66.24,66.07,66.1,55244.0
2018-01-12 15:00:00,66.11,66.19,65.89,65.9,45885.0,66.11,66.19,65.89,65.9,45885.0
2018-01-12 15:30:00,65.9,66.09,65.86,65.93,145784.0,65.9,66.09,65.86,65.93,145784.0
2018-01-16 09:30:00,66.53,67.01,66.35,66.42,101595.0,66.53,67.01,66.35,66.42,101595.0
2018-01-16 10:00:00,66.48,66.48,65.95,66.1,59740.0,66.48,66.48,65.95,66.1,59740.0
2018-01-16 10:30:00,66.11,66.12,65.76,65.8,39691.0,66.11,66.12,65.76,65.8,39691.0
2018-01-16 11:00:00,65.8,65.8,65.45,65.58,90214.0,65.8,65.8,65.45,65.58,90214.0
2018-01-16 11:30:00,65.6,66.22,65.54,65.97,96585.0,65.6,66.22,65.54,65.97,96585.0
2018-01-16 12:00:00,66.0,66.05,65.92,66.0,47004.0,66.0,66.05,65.92,66.0,47004.0
2018-01-16 12:30:00,66.01,66.01,65.78,65.84,28558.0,66.01,66.01,65.78,65.84,28558.0
2018-01-16 13:00:00,65.84,65.86,65.57,65.64,26187.0,65.84,65.86,65.57,65.64,26187.0
2018-01-16 13:30:00,65.65,65.79,65.58,65.73,33341.0,65.65,65.79,65.58,65.73,33341.0
2018-01-16 14:00:00,65.7,65.73,65.47,65.47,53703.0,65.7,65.73,65.47,65.47,53703.0
2018-01-16 14:30:00,65.5,65.52,65.04,65.21,51071.0,65.5,65.52,65.04,65.21,51071.0
2018-01-16 15:00:00,65.22,65.48,65.19,65.48,84014.0,65.22,65.48,65.19,65.48,84014.0
2018-01-16 15:30:00,65.48,65.5,65.24,65.28,217671.0,65.48,65.5,65.24,65.28,217671.0
2018-01-17 09:30:00,65.6,65.71,65.03,65.36,130382.0,65.6,65.71,65.03,65.36,130382.0
2018-01-17 10:00:00,65.32,65.96,65.26,65.7,152791.0,65.32,65.96,65.26,65.7,152791.0
2018-01-17 10:30:00,65.7,66.49,65.69,66.27,153524.0,65.7,66.49,65.69,66.27,153524.0
2018-01-17 11:00:00,66.3,66.51,66.21,66.43,59361.0,66.3,66.51,66.21,66.43,59361.0
2018-01-17 11:30:00,66.42,66.55,66.27,66.48,61532.0,66.42,66.55,66.27,66.48,61532.0
2018-01-17 12:00:00,66.48,66.71,66.47,66.56,110721.0,66.48,66.71,66.47,66.56,110721.0
2018-01-17 12:30:00,66.56,66.74,66.53,66.55,57207.0,66.56,66.74,66.53,66.55,57207.0
2018-01-17 13:00:00,66.55,66.58,66.38,66.45,59643.0,66.55,66.58,66.38,66.45,59643.0
2018-01-17 13:30:00,66.45,66.53,66.2,66.33,46986.0,66.45,66.53,66.2,66.33,46986.0
2018-01-17 14:00:00,66.34,66.41,66.26,66.27,38303.0,66.34,66.41,66.26,66.27,38303.0
2018-01-17 14:30:00,66.27,66.34,66.12,66.34,49812.0,66.27,66.34,66.12,66.34,49812.0
2018-01-17 15:00:00,66.35,66.73,66.28,66.68,81196.0,66.35,66.73,66.28,66.68,81196.0
2018-01-17 15:30:00,66.68,66.84,66.54,66.72,345946.0,66.68,66.84,66.54,66.72,345946.0
2018-01-18 09:30:00,72.2,74.88,71.57,71.77,774994.0,72.2,74.88,71.57,71.77,774994.0
2018-01-18 10:00:00,71.89,71.89,70.68,71.26,443943.0,71.89,71.89,70.68,71.26,443943.0
2018-01-18 10:30:00,71.26,71.87,71.07,71.16,198896.0,71.26,71.87,71.07,71.16,198896.0
2018-01-18 11:00:00,71.14,71.76,70.76,70.89,200781.0,71.14,71.76,70.76,70.89,200781.0
2018-01-18 11:30:00,70.96,71.45,70.96,71.45,109435.0,70.96,71.45,70.96,71.45,109435.0
2018-01-18 12:00:00,71.44,71.7,71.28,71.31,101966.0,71.44,71.7,71.28,71.31,101966.0
2018-01-18 12:30:00,71.29,71.77,71.29,71.59,101970.0,71.29,71.77,71.29,71.59,101970.0
2018-01-18 13:00:00,71.61,71.75,71.47,71.47,97210.0,71.61,71.75,71.47,71.47,97210.0
2018-01-18 13:30:00,71.47,71.76,71.44,71.56,85197.0,71.47,71.76,71.44,71.56,85197.0
2018-01-18 14:00:00,71.56,71.59,71.43,71.52,110000.0,71.56,71.59,71.43,71.52,110000.0
2018-01-18 14:30:00,71.52,71.6,70.75,70.94,235791.0,71.52,71.6,70.75,70.94,235791.0
2018-01-18 15:00:00,70.94,71.05,70.71,70.74,267230.0,70.94,71.05,70.71,70.74,267230.0
2018-01-18 15:30:00,70.73,70.74,69.88,69.94,716863.0,70.73,70.74,69.88,69.94,716863.0
2018-01-19 09:30:00,70.16,70.72,69.51,70.48,298229.0,70.16,70.72,69.51,70.48,298229.0
2018-01-19 10:00:00,70.5,71.18,70.39,71.17,337332.0,70.5,71.18,70.39,71.17,337332.0
2018-01-19 10:30:00,71.18,71.37,70.79,71.13,190138.0,71.18,71.37,70.79,71.13,190138.0
2018-01-19 11:00:00,71.13,71.3,70.81,71.25,104525.0,71.13,71.3,70.81,71.25,104525.0
2018-01-19 11:30:00,71.24,71.29,70.66,70.66,87032.0,71.24,71.29,70.66,70.66,87032.0
2018-01-19 12:00:00,70.63,70.99,70.6,70.89,114640.0,70.63,70.99,70.6,70.89,114640.0
2018-01-19 12:30:00,70.88,71.2,70.87,71.13,40475.0,70.88,71.2,70.87,71.13,40475.0
2018-01-19 13:00:00,71.13,71.38,71.11,71.37,100523.0,71.13,71.38,71.11,71.37,100523.0
2018-01-19 13:30:00,71.37,71.49,71.24,71.37,156828.0,71.37,71.49,71.24,71.37,156828.0
2018-01-19 14:00:00,71.37,71.43,71.2,71.33,62624.0,71.37,71.43,71.2,71.33,62624.0
2018-01-19 14:30:00,71.33,71.46,71.11,71.18,78916.0,71.33,71.46,71.11,71.18,78916.0
2018-01-19 15:00:00,71.2,71.47,71.09,71.47,79867.0,71.2,71.47,71.09,71.47,79867.0
2018-01-19 15:30:00,71.45,71.55,71.35,71.46,196032.0,71.45,71.55,71.35,71.46,196032.0
2018-01-22 09:30:00,71.36,71.7,70.75,71.44,56431.0,71.36,71.7,70.75,71.44,56431.0
2018-01-22 10:00:00,71.44,73.19,71.31,73.08,341760.0,71.44,73.19,71.31,73.08,341760.0
2018-01-22 10:30:00,73.09,73.17,72.48,72.6,172233.0,73.09,73.17,72.48,72.6,172233.0
2018-01-22 11:00:00,72.6,72.88,72.59,72.72,85577.0,72.6,72.88,72.59,72.72,85577.0
2018-01-22 11:30:00,72.68,72.96,72.58,72.93,64019.0,72.68,72.96,72.58,72.93,64019.0
2018-01-22 12:00:00,72.91,73.0,72.46,72.71,43767.0,72.91,73.0,72.46,72.71,43767.0
2018-01-22 12:30:00,72.69,72.71,72.5,72.57,38232.0,72.69,72.71,72.5,72.57,38232.0
2018-01-22 13:00:00,72.53,72.58,72.31,72.47,34313.0,72.53,72.58,72.31,72.47,34313.0
2018-01-22 13:30:00,72.49,72.66,72.45,72.63,31048.0,72.49,72.66,72.45,72.63,31048.0
2018-01-22 14:00:00,72.64,72.69,72.54,72.55,64714.0,72.64,72.69,72.54,72.55,64714.0
2018-01-22 14:30:00,72.52,72.64,72.4,72.49,53475.0,72.52,72.64,72.4,72.49,53475.0
2018-01-22 15:00:00,72.49,72.57,72.42,72.53,60447.0,72.49,72.57,72.42,72.53,60447.0
2018-01-22 15:30:00,72.53,72.91,72.47,72.85,257872.0,72.53,72.91,72.47,72.85,257872.0
2018-01-23 09:30:00,72.83,73.56,72.83,73.46,113913.0,72.83,73.56,72.83,73.46,113913.0
2018-01-23 10:00:00,73.5,73.95,73.43,73.94,224127.0,73.5,73.95,73.43,73.94,224127.0
2018-01-23 10:30:00,73.92,74.02,73.78,73.98,66631.0,73.92,74.02,73.78,73.98,66631.0
2018-01-23 11:00:00,73.95,74.08,73.93,73.96,68835.0,73.95,74.08,73.93,73.96,68835.0
2018-01-23 11:30:00,73.96,74.02,73.71,73.71,69583.0,73.96,74.02,73.71,73.71,69583.0
2018-01-23 12:00:00,73.71,74.05,73.63,73.95,116452.0,73.71,74.05,73.63,73.95,116452.0
2018-01-23 12:30:00,73.95,74.08,73.89,74.03,33504.0,73.95,74.08,73.89,74.03,33504.0
2018-01-23 13:00:00,74.01,74.25,73.95,74.22,57692.0,74.01,74.25,73.95,74.22,57692.0
2018-01-23 13:30:00,74.2,74.46,74.2,74.42,63031.0,74.2,74.46,74.2,74.42,63031.0
2018-01-23 14:00:00,74.44,74.45,74.08,74.21,92884.0,74.44,74.45,74.08,74.21,92884.0
2018-01-23 14:30:00,74.21,74.61,74.19,74.59,78868.0,74.21,74.61,74.19,74.59,78868.0
2018-01-23 15:00:00,74.59,74.74,74.44,74.55,164289.0,74.59,74.74,74.44,74.55,164289.0
2018-01-23 15:30:00,74.55,74.74,74.27,74.51,327756.0,74.55,74.74,74.27,74.51,327756.0
2018-01-24 09:30:00,74.48,74.83,73.64,74.13,60134.0,74.48,74.83,73.64,74.13,60134.0
2018-01-24 10:00:00,74.14,74.32,73.97,74.15,48798.0,74.14,74.32,73.97,74.15,48798.0
2018-01-24 10:30:00,74.16,74.42,73.75,73.83,68500.0,74.16,74.42,73.75,73.83,68500.0
2018-01-24 11:00:00,73.83,74.09,73.56,73.71,30961.0,73.83,74.09,73.56,73.71,30961.0
2018-01-24 11:30:00,73.71,73.8,73.23,73.25,68501.0,73.71,73.8,73.23,73.25,68501.0
2018-01-24 12:00:00,73.22,73.28,72.96,73.15,73642.0,73.22,73.28,72.96,73.15,73642.0
2018-01-24 12:30:00,73.17,73.72,73.15,73.72,33001.0,73.17,73.72,73.15,73.72,33001.0
2018-01-24 13:00:00,73.7,73.74,73.25,73.52,27864.0,73.7,73.74,73.25,73.52,27864.0
2018-01-24 13:30:00,73.49,73.66,73.33,73.41,31078.0,73.49,73.66,73.33,73.41,31078.0
2018-01-24 14:00:00,73.41,73.69,73.38,73.69,28174.0,73.41,73.69,73.38,73.69,28174.0
2018-01-24 14:30:00,73.69,73.83,73.58,73.77,29118.0,73.69,73.83,73.58,73.77,29118.0
2018-01-24 15:00:00,73.74,73.74,73.54,73.72,41756.0,73.74,73.74,73.54,73.72,41756.0
2018-01-24 15:30:00,73.71,73.72,73.37,73.42,122238.0,73.71,73.72,73.37,73.42,122238.0
2018-01-25 09:30:00,73.94,74.03,73.34,73.51,76870.0,73.94,74.03,73.34,73.51,76870.0
2018-01-25 10:00:00,73.52,73.75,73.4,73.55,60007.0,73.52,73.75,73.4,73.55,60007.0
2018-01-25 10:30:00,73.56,73.68,73.35,73.58,23029.0,73.56,73.68,73.35,73.58,23029.0
2018-01-25 11:00:00,73.58,73.87,73.5,73.75,24750.0,73.58,73.87,73.5,73.75,24750.0
2018-01-25 11:30:00,73.75,74.0,73.68,73.95,36006.0,73.75,74.0,73.68,73.95,36006.0
2018-01-25 12:00:00,73.97,74.01,73.61,73.66,35268.0,73.97,74.01,73.61,73.66,35268.0
2018-01-25 12:30:00,73.67,73.73,73.56,73.63,17043.0,73.67,73.73,73.56,73.63,17043.0
2018-01-25 13:00:00,73.6,73.65,73.36,73.49,26773.0,73.6,73.65,73.36,73.49,26773.0
2018-01-25 13:30:00,73.49,73.63,73.44,73.54,30088.0,73.49,73.63,73.44,73.54,30088.0
2018-01-25 14:00:00,73.55,73.56,73.3,73.33,21153.0,73.55,73.56,73.3,73.33,21153.0
2018-01-25 14:30:00,73.34,73.34,72.94,73.05,34746.0,73.34,73.34,72.94,73.05,34746.0
2018-01-25 15:00:00,73.09,73.18,72.88,73.04,41023.0,73.09,73.18,72.88,73.04,41023.0
2018-01-25 15:30:00,73.04,73.27,72.88,73.18,245999.0,73.04,73.27,72.88,73.18,245999.0
2018-01-26 09:30:00,73.61,73.7,73.0,73.53,29903.0,73.61,73.7,73.0,73.53,29903.0
2018-01-26 10:00:00,73.69,73.99,73.56,73.91,31834.0,73.69,73.99,73.56,73.91,31834.0
2018-01-26 10:30:00,73.88,73.95,73.56,73.61,30416.0,73.88,73.95,73.56,73.61,30416.0
2018-01-26 11:00:00,73.57,73.79,73.51,73.68,19216.0,73.57,73.79,73.51,73.68,19216.0
2018-01-26 11:30:00,73.74,73.77,73.51,73.52,93364.0,73.74,73.77,73.51,73.52,93364.0
2018-01-26 12:00:00,73.57,73.58,73.38,73.42,16085.0,73.57,73.58,73.38,73.42,16085.0
2018-01-26 12:30:00,73.47,73.77,73.44,73.75,13358.0,73.47,73.77,73.44,73.75,13358.0
2018-01-26 13:00:00,73.76,73.82,73.64,73.69,30097.0,73.76,73.82,73.64,73.69,30097.0
2018-01-26 13:30:00,73.7,73.86,73.7,73.71,34163.0,73.7,73.86,73.7,73.71,34163.0
2018-01-26 14:00:00,73.75,73.75,73.61,73.67,37860.0,73.75,73.75,73.61,73.67,37860.0
2018-01-26 14:30:00,73.67,73.73,73.63,73.64,26606.0,73.67,73.73,73.63,73.64,26606.0
2018-01-26 15:00:00,73.65,73.87,73.65,73.71,39075.0,73.65,73.87,73.65,73.71,39075.0
2018-01-26 15:30:00,73.72,73.72,73.44,73.48,238894.0,73.72,73.72,73.44,73.48,238894.0
2018-01-29 09:30:00,73.5,73.71,73.07,73.36,42751.0,73.5,73.71,73.07,73.36,42751.0
2018-01-29 10:00:00,73.4,73.61,73.24,73.53,29322.0,73.4,73.61,73.24,73.53,29322.0
2018-01-29 10:30:00,73.53,73.59,73.07,73.15,24302.0,73.53,73.59,73.07,73.15,24302.0
2018-01-29 11:00:00,73.16,73.2,72.96,73.07,24258.0,73.16,73.2,72.96,73.07,24258.0
2018-01-29 11:30:00,73.1,73.32,73.06,73.22,14094.0,73.1,73.32,73.06,73.22,14094.0
2018-01-29 12:00:00,73.21,73.35,73.16,73.27,11117.0,73.21,73.35,73.16,73.27,11117.0
2018-01-29 12:30:00,73.26,73.29,73.14,73.23,8678.0,73.26,73.29,73.14,73.23,8678.0
2018-01-29 13:00:00,73.23,73.29,73.18,73.21,13922.0,73.23,73.29,73.18,73.21,13922.0
2018-01-29 13:30:00,73.19,73.2,72.97,73.0,11065.0,73.19,73.2,72.97,73.0,11065.0
2018-01-29 14:00:00,73.03,73.11,72.87,73.0,14661.0,73.03,73.11,72.87,73.0,14661.0
2018-01-29 14:30:00,73.02,73.04,72.82,72.95,14580.0,73.02,73.04,72.82,72.95,14580.0
2018-01-29 15:00:00,72.94,73.03,72.76,72.76,17897.0,72.94,73.03,72.76,72.76,17897.0
2018-01-29 15:30:00,72.76,72.9,72.5,72.67,127105.0,72.76,72.9,72.5,72.67,127105.0
2018-01-30 09:30:00,72.41,72.99,71.85,72.64,120509.0,72.41,72.99,71.85,72.64,120509.0
2018-01-30 10:00:00,72.6,72.78,72.42,72.7,43810.0,72.6,72.78,72.42,72.7,43810.0
2018-01-30 10:30:00,72.79,73.2,72.77,73.17,183765.0,72.79,73.2,72.77,73.17,183765.0
2018-01-30 11:00:00,73.18,73.43,72.96,72.96,25971.0,73.18,73.43,72.96,72.96,25971.0
2018-01-30 11:30:00,72.97,73.37,72.96,73.19,28923.0,72.97,73.37,72.96,73.19,28923.0
2018-01-30 12:00:00,73.15,73.38,73.1,73.23,11872.0,73.15,73.38,73.1,73.23,11872.0
2018-01-30 12:30:00,73.23,73.3,73.13,73.25,14433.0,73.23,73.3,73.13,73.25,14433.0
2018-01-30 13:00:00,73.22,73.23,73.02,73.15,12906.0,73.22,73.23,73.02,73.15,12906.0
2018-01-30 13:30:00,73.13,73.46,73.06,73.42,17755.0,73.13,73.46,73.06,73.42,17755.0
2018-01-30 14:00:00,73.43,73.49,73.23,73.24,15435.0,73.43,73.49,73.23,73.24,15435.0
2018-01-30 14:30:00,73.28,73.32,73.0,73.08,18100.0,73.28,73.32,73.0,73.08,18100.0
2018-01-30 15:00:00,73.06,73.28,73.04,73.26,21598.0,73.06,73.28,73.04,73.26,21598.0
2018-01-30 15:30:00,73.23,73.23,72.8,72.94,91010.0,73.23,73.23,72.8,72.94,91010.0
2018-01-31 09:30:00,73.29,73.3,72.69,72.75,26189.0,73.29,73.3,72.69,72.75,26189.0
2018-01-31 10:00:00,72.73,73.08,72.71,72.91,33365.0,72.73,73.08,72.71,72.91,33365.0
2018-01-31 10:30:00,72.87,73.01,72.61,72.65,21812.0,72.87,73.01,72.61,72.65,21812.0
2018-01-31 11:00:00,72.66,72.8,72.6,72.69,16759.0,72.66,72.8,72.6,72.69,16759.0
2018-01-31 11:30:00,72.66,72.87,72.55,72.55,16516.0,72.66,72.87,72.55,72.55,16516.0
2018-01-31 12:00:00,72.57,72.83,72.5,72.83,22477.0,72.57,72.83,72.5,72.83,22477.0
2018-01-31 12:30:00,72.82,72.89,72.75,72.78,11753.0,72.82,72.89,72.75,72.78,11753.0
2018-01-31 13:00:00,72.76,73.03,72.76,72.96,19495.0,72.76,73.03,72.76,72.96,19495.0
2018-01-31 13:30:00,72.96,72.96,72.68,72.78,15710.0,72.96,72.96,72.68,72.78,15710.0
2018-01-31 14:00:00,72.77,73.0,72.72,72.8,38341.0,72.77,73.0,72.72,72.8,38341.0
2018-01-31 14:30:00,72.77,72.8,72.19,72.57,83394.0,72.77,72.8,72.19,72.57,83394.0
2018-01-31 15:00:00,72.56,72.67,72.2,72.62,68384.0,72.56,72.67,72.2,72.62,68384.0
2018-01-31 15:30:00,72.65,72.94,72.56,72.68,186438.0,72.65,72.94,72.56,72.68,186438.0
2018-02-01 09:30:00,72.04,72.82,72.0,72.12,87499.0,72.04,72.82,72.0,72.12,87499.0
2018-02-01 10:00:00,72.14,72.28,71.95,72.16,73380.0,72.14,72.28,71.95,72.16,73380.0
2018-02-01 10:30:00,72.1,72.48,72.09,72.3,69969.0,72.1,72.48,72.09,72.3,69969.0
2018-02-01 11:00:00,72.29,72.45,72.16,72.39,22716.0,72.29,72.45,72.16,72.39,22716.0
2018-02-01 11:30:00,72.4,72.42,72.31,72.37,18330.0,72.4,72.42,72.31,72.37,18330.0
2018-02-01 12:00:00,72.4,72.42,72.23,72.32,56883.0,72.4,72.42,72.23,72.32,56883.0
2018-02-01 12:30:00,72.32,72.53,72.3,72.52,36691.0,72.32,72.53,72.3,72.52,36691.0
2018-02-01 13:00:00,72.52,72.75,72.46,72.67,42517.0,72.52,72.75,72.46,72.67,42517.0
2018-02-01 13:30:00,72.66,72.66,72.38,72.38,30206.0,72.66,72.66,72.38,72.38,30206.0
2018-02-01 14:00:00,72.35,72.55,72.11,72.29,35294.0,72.35,72.55,72.11,72.29,35294.0
2018-02-01 14:30:00,72.28,72.39,72.2,72.32,26926.0,72.28,72.39,72.2,72.32,26926.0
2018-02-01 15:00:00,72.32,72.37,72.14,72.15,40290.0,72.32,72.37,72.14,72.15,40290.0
2018-02-01 15:30:00,72.15,72.26,71.9,72.17,120857.0,72.15,72.26,71.9,72.17,120857.0
2018-02-02 09:30:00,71.59,72.05,71.2,71.23,32804.0,71.59,72.05,71.2,71.23,32804.0
2018-02-02 10:00:00,71.25,71.45,71.14,71.26,39349.0,71.25,71.45,71.14,71.26,39349.0
2018-02-02 10:30:00,71.26,71.52,71.23,71.32,18502.0,71.26,71.52,71.23,71.32,18502.0
2018-02-02 11:00:00,71.3,71.38,71.07,71.07,27453.0,71.3,71.38,71.07,71.07,27453.0
2018-02-02 11:30:00,71.13,71.21,71.04,71.05,16617.0,71.13,71.21,71.04,71.05,16617.0
2018-02-02 12:00:00,71.01,71.39,71.0,71.39,18607.0,71.01,71.39,71.0,71.39,18607.0
2018-02-02 12:30:00,71.38,71.38,71.16,71.16,6694.0,71.38,71.38,71.16,71.16,6694.0
2018-02-02 13:00:00,71.12,71.24,71.05,71.14,21562.0,71.12,71.24,71.05,71.14,21562.0
2018-02-02 13:30:00,71.21,71.22,71.05,71.12,14697.0,71.21,71.22,71.05,71.12,14697.0
2018-02-02 14:00:00,71.1,71.14,70.81,70.84,22561.0,71.1,71.14,70.81,70.84,22561.0
2018-02-02 14:30:00,70.83,70.93,70.73,70.81,26908.0,70.83,70.93,70.73,70.81,26908.0
2018-02-02 15:00:00,70.76,70.98,70.62,70.92,36750.0,70.76,70.98,70.62,70.92,36750.0
2018-02-02 15:30:00,70.88,71.12,70.7,70.91,132040.0,70.88,71.12,70.7,70.91,132040.0
2018-02-05 09:30:00,69.99,70.84,69.69,70.78,42087.0,69.99,70.84,69.69,70.78,42087.0
2018-02-05 10:00:00,70.76,71.51,70.74,71.5,53265.0,70.76,71.51,70.74,71.5,53265.0
2018-02-05 10:30:00,71.39,71.56,71.19,71.26,25758.0,71.39,71.56,71.19,71.26,25758.0
2018-02-05 11:00:00,71.29,71.44,71.24,71.42,33466.0,71.29,71.44,71.24,71.42,33466.0
2018-02-05 11:30:00,71.31,71.36,71.15,71.33,25057.0,71.31,71.36,71.15,71.33,25057.0
2018-02-05 12:00:00,71.37,71.37,70.86,70.92,16573.0,71.37,71.37,70.86,70.92,16573.0
2018-02-05 12:30:00,70.92,71.19,70.9,71.13,14949.0,70.92,71.19,70.9,71.13,14949.0
2018-02-05 13:00:00,71.09,71.09,70.79,70.82,41209.0,71.09,71.09,70.79,70.82,41209.0
2018-02-05 13:30:00,70.82,71.1,70.64,71.09,23235.0,70.82,71.1,70.64,71.09,23235.0
2018-02-05 14:00:00,71.08,71.08,70.59,70.67,20620.0,71.08,71.08,70.59,70.67,20620.0
2018-02-05 14:30:00,70.64,70.68,69.99,70.01,35175.0,70.64,70.68,69.99,70.01,35175.0
2018-02-05 15:00:00,70.03,70.45,69.21,70.45,72530.0,70.03,70.45,69.21,70.45,72530.0
2018-02-05 15:30:00,70.46,70.49,68.99,69.0,223574.0,70.46,70.49,68.99,69.0,223574.0
2018-02-06 09:30:00,67.79,69.32,66.3,68.89,99153.0,67.79,69.32,66.3,68.89,99153.0
2018-02-06 10:00:00,68.83,69.39,68.26,68.56,38327.0,68.83,69.39,68.26,68.56,38327.0
2018-02-06 10:30:00,68.65,68.69,67.55,67.99,76098.0,68.65,68.69,67.55,67.99,76098.0
2018-02-06 11:00:00,68.03,68.03,67.53,67.59,50019.0,68.03,68.03,67.53,67.59,50019.0
2018-02-06 11:30:00,67.53,68.16,67.39,68.02,39406.0,67.53,68.16,67.39,68.02,39406.0
2018-02-06 12:00:00,68.01,68.65,68.01,68.65,20621.0,68.01,68.65,68.01,68.65,20621.0
2018-02-06 12:30:00,68.68,69.06,68.36,68.51,30684.0,68.68,69.06,68.36,68.51,30684.0
2018-02-06 13:00:00,68.52,68.81,68.22,68.74,31343.0,68.52,68.81,68.22,68.74,31343.0
2018-02-06 13:30:00,68.69,68.69,68.15,68.26,31951.0,68.69,68.69,68.15,68.26,31951.0
2018-02-06 14:00:00,68.27,68.55,68.11,68.15,39064.0,68.27,68.55,68.11,68.15,39064.0
2018-02-06 14:30:00,68.18,69.38,68.18,69.35,38437.0,68.18,69.38,68.18,69.35,38437.0
2018-02-06 15:00:00,69.37,69.68,69.28,69.55,45325.0,69.37,69.68,69.28,69.55,45325.0
2018-02-06 15:30:00,69.55,69.99,69.36,69.65,199153.0,69.55,69.99,69.36,69.65,199153.0
2018-02-07 09:30:00,69.58,69.69,69.13,69.55,44026.0,69.58,69.69,69.13,69.55,44026.0
2018-02-07 10:00:00,69.63,70.24,69.56,69.79,53323.0,69.63,70.24,69.56,69.79,53323.0
2018-02-07 10:30:00,69.81,70.51,69.64,70.44,29612.0,69.81,70.51,69.64,70.44,29612.0
2018-02-07 11:00:00,70.45,70.62,70.37,70.37,17693.0,70.45,70.62,70.37,70.37,17693.0
2018-02-07 11:30:00,70.33,70.33,69.99,70.23,26687.0,70.33,70.33,69.99,70.23,26687.0
2018-02-07 12:00:00,70.25,70.25,69.99,70.1,44036.0,70.25,70.25,69.99,70.1,44036.0
2018-02-07 12:30:00,70.1,70.1,69.81,69.81,33064.0,70.1,70.1,69.81,69.81,33064.0
2018-02-07 13:00:00,69.88,69.88,69.3,69.6,18788.0,69.88,69.88,69.3,69.6,18788.0
2018-02-07 13:30:00,69.63,70.03,69.55,69.79,15860.0,69.63,70.03,69.55,69.79,15860.0
2018-02-07 14:00:00,69.78,70.02,69.52,70.02,19871.0,69.78,70.02,69.52,70.02,19871.0
2018-02-07 14:30:00,70.06,70.13,69.35,69.55,32778.0,70.06,70.13,69.35,69.55,32778.0
2018-02-07 15:00:00,69.59,70.16,69.59,70.16,38192.0,69.59,70.16,69.59,70.16,38192.0
2018-02-07 15:30:00,70.15,70.35,69.56,69.66,137702.0,70.15,70.35,69.56,69.66,137702.0
2018-02-08 09:30:00,69.65,69.65,68.51,68.61,43637.0,69.65,69.65,68.51,68.61,43637.0
2018-02-08 10:00:00,68.58,68.75,68.27,68.67,21342.0,68.58,68.75,68.27,68.67,21342.0
2018-02-08 10:30:00,68.63,68.89,68.22,68.41,38186.0,68.63,68.89,68.22,68.41,38186.0
2018-02-08 11:00:00,68.37,68.55,67.9,68.02,50367.0,68.37,68.55,67.9,68.02,50367.0
2018-02-08 11:30:00,68.03,68.85,67.98,68.73,46144.0,68.03,68.85,67.98,68.73,46144.0
2018-02-08 12:00:00,68.71,68.87,68.31,68.43,47280.0,68.71,68.87,68.31,68.43,47280.0
2018-02-08 12:30:00,68.46,68.54,67.84,68.04,49737.0,68.46,68.54,67.84,68.04,49737.0
2018-02-08 13:00:00,68.0,68.58,67.94,68.27,47016.0,68.0,68.58,67.94,68.27,47016.0
2018-02-08 13:30:00,68.26,69.14,68.21,69.02,53020.0,68.26,69.14,68.21,69.02,53020.0
2018-02-08 14:00:00,69.01,69.03,68.62,68.72,59628.0,69.01,69.03,68.62,68.72,59628.0
2018-02-08 14:30:00,68.69,68.77,68.42,68.59,63844.0,68.69,68.77,68.42,68.59,63844.0
2018-02-08 15:00:00,68.62,68.78,68.19,68.49,69357.0,68.62,68.78,68.19,68.49,69357.0
2018-02-08 15:30:00,68.47,68.57,67.67,67.71,202007.0,68.47,68.57,67.67,67.71,202007.0
2018-02-09 09:30:00,68.41,69.31,68.09,68.09,77973.0,68.41,69.31,68.09,68.09,77973.0
2018-02-09 10:00:00,68.09,68.34,67.73,67.8,46222.0,68.09,68.34,67.73,67.8,46222.0
2018-02-09 10:30:00,67.82,67.93,66.88,67.4,35974.0,67.82,67.93,66.88,67.4,35974.0
2018-02-09 11:00:00,67.33,67.75,66.89,67.08,47867.0,67.33,67.75,66.89,67.08,47867.0
2018-02-09 11:30:00,67.19,67.35,66.61,66.64,46688.0,67.19,67.35,66.61,66.64,46688.0
2018-02-09 12:00:00,66.66,66.7,66.25,66.31,62832.0,66.66,66.7,66.25,66.31,62832.0
2018-02-09 12:30:00,66.32,66.49,65.48,66.48,40025.0,66.32,66.49,65.48,66.48,40025.0
2018-02-09 13:00:00,66.43,66.43,65.71,65.79,50441.0,66.43,66.43,65.71,65.79,50441.0
2018-02-09 13:30:00,65.8,66.75,65.5,66.48,48496.0,65.8,66.75,65.5,66.48,48496.0
2018-02-09 14:00:00,66.49,67.62,66.44,67.03,87664.0,66.49,67.62,66.44,67.03,87664.0
2018-02-09 14:30:00,67.03,67.35,66.79,67.02,38057.0,67.03,67.35,66.79,67.02,38057.0
2018-02-09 15:00:00,67.02,67.33,66.46,67.28,65180.0,67.02,67.33,66.46,67.28,65180.0
2018-02-09 15:30:00,67.28,67.96,67.25,67.48,304414.0,67.28,67.96,67.25,67.48,304414.0
2018-02-12 09:30:00,68.17,68.48,67.85,67.98,61156.0,68.17,68.48,67.85,67.98,61156.0
2018-02-12 10:00:00,67.98,68.39,67.32,67.55,41349.0,67.98,68.39,67.32,67.55,41349.0
2018-02-12 10:30:00,67.6,67.75,67.31,67.54,29065.0,67.6,67.75,67.31,67.54,29065.0
2018-02-12 11:00:00,67.68,67.71,67.45,67.56,27908.0,67.68,67.71,67.45,67.56,27908.0
2018-02-12 11:30:00,67.54,67.83,67.42,67.81,52052.0,67.54,67.83,67.42,67.81,52052.0
2018-02-12 12:00:00,67.81,68.28,67.73,68.04,48112.0,67.81,68.28,67.73,68.04,48112.0
2018-02-12 12:30:00,68.01,68.06,67.8,67.93,18295.0,68.01,68.06,67.8,67.93,18295.0
2018-02-12 13:00:00,67.93,67.97,67.76,67.93,11454.0,67.93,67.97,67.76,67.93,11454.0
2018-02-12 13:30:00,67.93,68.16,67.86,68.09,31595.0,67.93,68.16,67.86,68.09,31595.0
2018-02-12 14:00:00,68.1,68.49,68.0,68.49,21793.0,68.1,68.49,68.0,68.49,21793.0
2018-02-12 14:30:00,68.49,68.6,68.13,68.31,26563.0,68.49,68.6,68.13,68.31,26563.0
2018-02-12 15:00:00,68.31,68.71,68.28,68.53,39695.0,68.31,68.71,68.28,68.53,39695.0
2018-02-12 15:30:00,68.54,68.57,68.07,68.44,156273.0,68.54,68.57,68.07,68.44,156273.0
2018-02-13 09:30:00,68.19,68.53,67.29,68.11,23777.0,68.19,68.53,67.29,68.11,23777.0
2018-02-13 10:00:00,68.2,68.59,68.02,68.45,21727.0,68.2,68.59,68.02,68.45,21727.0
2018-02-13 10:30:00,68.45,68.79,68.3,68.58,16780.0,68.45,68.79,68.3,68.58,16780.0
2018-02-13 11:00:00,68.58,68.61,68.15,68.21,12319.0,68.58,68.61,68.15,68.21,12319.0
2018-02-13 11:30:00,68.22,68.34,68.12,68.32,5997.0,68.22,68.34,68.12,68.32,5997.0
2018-02-13 12:00:00,68.26,68.34,68.2,68.22,5915.0,68.26,68.34,68.2,68.22,5915.0
2018-02-13 12:30:00,68.24,68.25,68.12,68.18,7334.0,68.24,68.25,68.12,68.18,7334.0
2018-02-13 13:00:00,68.22,68.62,68.2,68.49,8400.0,68.22,68.62,68.2,68.49,8400.0
2018-02-13 13:30:00,68.53,68.75,68.52,68.66,7496.0,68.53,68.75,68.52,68.66,7496.0
2018-02-13 14:00:00,68.64,69.07,68.63,68.91,19760.0,68.64,69.07,68.63,68.91,19760.0
2018-02-13 14:30:00,68.91,68.94,68.76,68.94,22096.0,68.91,68.94,68.76,68.94,22096.0
2018-02-13 15:00:00,68.91,69.14,68.87,69.09,15639.0,68.91,69.14,68.87,69.09,15639.0
2018-02-13 15:30:00,69.08,69.32,69.03,69.24,121916.0,69.08,69.32,69.03,69.24,121916.0
2018-02-14 09:30:00,68.58,69.74,68.44,69.68,53030.0,68.58,69.74,68.44,69.68,53030.0
2018-02-14 10:00:00,69.7,70.21,69.68,70.19,32114.0,69.7,70.21,69.68,70.19,32114.0
2018-02-14 10:30:00,70.24,70.34,70.07,70.31,24034.0,70.24,70.34,70.07,70.31,24034.0
2018-02-14 11:00:00,70.3,70.65,70.29,70.5,36540.0,70.3,70.65,70.29,70.5,36540.0
2018-02-14 11:30:00,70.52,70.76,70.45,70.53,20022.0,70.52,70.76,70.45,70.53,20022.0
2018-02-14 12:00:00,70.53,70.63,70.32,70.35,12686.0,70.53,70.63,70.32,70.35,12686.0
2018-02-14 12:30:00,70.37,70.6,70.24,70.6,20840.0,70.37,70.6,70.24,70.6,20840.0
2018-02-14 13:00:00,70.58,70.72,70.51,70.59,15615.0,70.58,70.72,70.51,70.59,15615.0
2018-02-14 13:30:00,70.61,71.08,70.61,70.97,77179.0,70.61,71.08,70.61,70.97,77179.0
2018-02-14 14:00:00,70.99,71.19,70.96,70.99,22463.0,70.99,71.19,70.96,70.99,22463.0
2018-02-14 14:30:00,70.99,71.24,70.99,71.21,16591.0,70.99,71.24,70.99,71.21,16591.0
2018-02-14 15:00:00,71.2,71.59,71.2,71.33,28861.0,71.2,71.59,71.2,71.33,28861.0
2018-02-14 15:30:00,71.35,71.62,71.13,71.43,153676.0,71.35,71.62,71.13,71.43,153676.0
2018-02-15 09:30:00,72.0,72.37,71.39,72.22,30263.0,72.0,72.37,71.39,72.22,30263.0
2018-02-15 10:00:00,72.22,72.43,71.88,72.23,62593.0,72.22,72.43,71.88,72.23,62593.0
2018-02-15 10:30:00,72.23,72.26,71.46,71.46,22111.0,72.23,72.26,71.46,71.46,22111.0
2018-02-15 11:00:00,71.44,72.22,71.34,72.18,30149.0,71.44,72.22,71.34,72.18,30149.0
2018-02-15 11:30:00,72.22,72.22,72.03,72.16,21463.0,72.22,72.22,72.03,72.16,21463.0
2018-02-15 12:00:00,72.18,72.53,72.09,72.44,28134.0,72.18,72.53,72.09,72.44,28134.0
2018-02-15 12:30:00,72.43,72.8,72.43,72.76,13533.0,72.43,72.8,72.43,72.76,13533.0
2018-02-15 13:00:00,72.76,73.25,72.76,73.17,26026.0,72.76,73.25,72.76,73.17,26026.0
2018-02-15 13:30:00,73.2,73.22,72.95,73.08,19725.0,73.2,73.22,72.95,73.08,19725.0
2018-02-15 14:00:00,73.11,73.4,73.02,73.39,42370.0,73.11,73.4,73.02,73.39,42370.0
2018-02-15 14:30:00,73.39,73.46,73.19,73.31,30295.0,73.39,73.46,73.19,73.31,30295.0
2018-02-15 15:00:00,73.33,73.61,73.24,73.33,66650.0,73.33,73.61,73.24,73.33,66650.0
2018-02-15 15:30:00,73.29,73.52,73.06,73.37,264410.0,73.29,73.52,73.06,73.37,264410.0
2018-02-16 09:30:00,73.3,73.75,73.06,73.54,53842.0,73.3,73.75,73.06,73.54,53842.0
2018-02-16 10:00:00,73.5,73.8,73.43,73.64,31509.0,73.5,73.8,73.43,73.64,31509.0
2018-02-16 10:30:00,73.66,73.74,73.23,73.33,18270.0,73.66,73.74,73.23,73.33,18270.0
2018-02-16 11:00:00,73.28,73.34,73.06,73.11,17354.0,73.28,73.34,73.06,73.11,17354.0
2018-02-16 11:30:00,73.08,73.58,73.08,73.57,15360.0,73.08,73.58,73.08,73.57,15360.0
2018-02-16 12:00:00,73.54,73.76,73.44,73.62,9778.0,73.54,73.76,73.44,73.62,9778.0
2018-02-16 12:30:00,73.61,73.78,73.57,73.7,31547.0,73.61,73.78,73.57,73.7,31547.0
2018-02-16 13:00:00,73.73,73.76,73.4,73.48,9951.0,73.73,73.76,73.4,73.48,9951.0
2018-02-16 13:30:00,73.18,73.49,73.07,73.09,15106.0,73.18,73.49,73.07,73.09,15106.0
2018-02-16 14:00:00,73.16,73.19,72.85,73.12,61067.0,73.16,73.19,72.85,73.12,61067.0
2018-02-16 14:30:00,73.13,73.47,73.05,73.46,26691.0,73.13,73.47,73.05,73.46,26691.0
2018-02-16 15:00:00,73.42,73.69,73.31,73.32,38448.0,73.42,73.69,73.31,73.32,38448.0
2018-02-16 15:30:00,73.32,73.52,73.17,73.27,142521.0,73.32,73.52,73.17,73.27,142521.0
2018-02-20 09:30:00,72.81,73.66,72.75,73.48,30056.0,72.81,73.66,72.75,73.48,30056.0
2018-02-20 10:00:00,73.51,73.86,73.49,73.54,35286.0,73.51,73.86,73.49,73.54,35286.0
2018-02-20 10:30:00,73.49,73.49,73.11,73.24,32492.0,73.49,73.49,73.11,73.24,32492.0
2018-02-20 11:00:00,73.23,73.8,73.17,73.76,21909.0,73.23,73.8,73.17,73.76,21909.0
2018-02-20 11:30:00,73.72,73.79,73.59,73.75,11013.0,73.72,73.79,73.59,73.75,11013.0
2018-02-20 12:00:00,73.79,73.86,73.66,73.7,8364.0,73.79,73.86,73.66,73.7,8364.0
2018-02-20 12:30:00,73.78,73.8,73.55,73.58,48009.0,73.78,73.8,73.55,73.58,48009.0
2018-02-20 13:00:00,73.58,73.6,73.3,73.45,17845.0,73.58,73.6,73.3,73.45,17845.0
2018-02-20 13:30:00,73.46,73.8,73.46,73.7,15845.0,73.46,73.8,73.46,73.7,15845.0
2018-02-20 14:00:00,73.73,73.76,73.43,73.53,24014.0,73.73,73.76,73.43,73.53,24014.0
2018-02-20 14:30:00,73.53,73.67,73.28,73.38,58293.0,73.53,73.67,73.28,73.38,58293.0
2018-02-20 15:00:00,73.38,73.47,73.15,73.44,104360.0,73.38,73.47,73.15,73.44,104360.0
2018-02-20 15:30:00,73.44,73.79,73.34,73.72,123562.0,73.44,73.79,73.34,73.72,123562.0
2018-02-21 09:30:00,73.9,74.35,73.75,74.14,29581.0,73.9,74.35,73.75,74.14,29581.0
2018-02-21 10:00:00,74.14,74.28,73.93,73.93,30324.0,74.14,74.28,73.93,73.93,30324.0
2018-02-21 10:30:00,73.9,73.96,73.76,73.82,10018.0,73.9,73.96,73.76,73.82,10018.0
2018-02-21 11:00:00,73.86,74.0,73.81,73.9,8400.0,73.86,74.0,73.81,73.9,8400.0
2018-02-21 11:30:00,73.92,74.06,73.71,73.71,13397.0,73.92,74.06,73.71,73.71,13397.0
2018-02-21 12:00:00,73.76,73.81,73.68,73.69,12492.0,73.76,73.81,73.68,73.69,12492.0
2018-02-21 12:30:00,73.71,73.75,73.6,73.64,6819.0,73.71,73.75,73.6,73.64,6819.0
2018-02-21 13:00:00,73.67,73.8,73.64,73.75,7004.0,73.67,73.8,73.64,73.75,7004.0
2018-02-21 13:30:00,73.8,73.82,73.66,73.73,9333.0,73.8,73.82,73.66,73.73,9333.0
2018-02-21 14:00:00,73.71,74.28,73.68,74.1,39660.0,73.71,74.28,73.68,74.1,39660.0
2018-02-21 14:30:00,74.1,74.1,73.56,73.68,13906.0,74.1,74.1,73.56,73.68,13906.0
2018-02-21 15:00:00,73.63,73.63,73.12,73.41,28239.0,73.63,73.63,73.12,73.41,28239.0
2018-02-21 15:30:00,73.46,73.63,72.79,72.82,101024.0,73.46,73.63,72.79,72.82,101024.0
2018-02-22 09:30:00,72.88,73.52,72.88,73.18,31947.0,72.88,73.52,72.88,73.18,31947.0
2018-02-22 10:00:00,73.18,73.41,72.99,73.16,21719.0,73.18,73.41,72.99,73.16,21719.0
2018-02-22 10:30:00,73.09,73.46,73.03,73.25,11917.0,73.09,73.46,73.03,73.25,11917.0
2018-02-22 11:00:00,73.2,73.34,73.05,73.12,18536.0,73.2,73.34,73.05,73.12,18536.0
2018-02-22 11:30:00,73.11,73.47,73.1,73.26,27120.0,73.11,73.47,73.1,73.26,27120.0
2018-02-22 12:00:00,73.31,73.47,73.23,73.28,18276.0,73.31,73.47,73.23,73.28,18276.0
2018-02-22 12:30:00,73.25,73.29,72.82,73.02,26706.0,73.25,73.29,72.82,73.02,26706.0
2018-02-22 13:00:00,73.04,73.24,72.79,72.91,15332.0,73.04,73.24,72.79,72.91,15332.0
2018-02-22 13:30:00,72.92,73.01,72.58,72.82,27806.0,72.92,73.01,72.58,72.82,27806.0
2018-02-22 14:00:00,72.84,73.45,72.84,73.4,32864.0,72.84,73.45,72.84,73.4,32864.0
2018-02-22 14:30:00,73.36,73.68,73.26,73.26,40298.0,73.36,73.68,73.26,73.26,40298.0
2018-02-22 15:00:00,73.29,73.48,73.19,73.29,27397.0,73.29,73.48,73.19,73.29,27397.0
2018-02-22 15:30:00,73.3,73.31,72.97,73.27,103275.0,73.3,73.31,72.97,73.27,103275.0
2018-02-23 09:30:00,73.55,74.27,73.38,74.26,40667.0,73.55,74.27,73.38,74.26,40667.0
2018-02-23 10:00:00,74.28,74.35,73.93,73.93,29456.0,74.28,74.35,73.93,73.93,29456.0
2018-02-23 10:30:00,73.96,74.25,73.96,74.11,14282.0,73.96,74.25,73.96,74.11,14282.0
2018-02-23 11:00:00,74.17,74.27,74.01,74.04,11408.0,74.17,74.27,74.01,74.04,11408.0
2018-02-23 11:30:00,74.06,74.23,74.0,74.2,10935.0,74.06,74.23,74.0,74.2,10935.0
2018-02-23 12:00:00,74.2,74.33,74.15,74.17,9968.0,74.2,74.33,74.15,74.17,9968.0
2018-02-23 12:30:00,74.14,74.18,74.02,74.18,9925.0,74.14,74.18,74.02,74.18,9925.0
2018-02-23 13:00:00,74.17,74.31,74.11,74.29,19216.0,74.17,74.31,74.11,74.29,19216.0
2018-02-23 13:30:00,74.28,74.39,74.18,74.3,12176.0,74.28,74.39,74.18,74.3,12176.0
2018-02-23 14:00:00,74.28,74.43,74.18,74.41,20174.0,74.28,74.43,74.18,74.41,20174.0
2018-02-23 14:30:00,74.42,74.66,74.33,74.61,23131.0,74.42,74.66,74.33,74.61,23131.0
2018-02-23 15:00:00,74.62,74.65,74.43,74.56,35893.0,74.62,74.65,74.43,74.56,35893.0
2018-02-23 15:30:00,74.56,74.84,74.51,74.83,93878.0,74.56,74.84,74.51,74.83,93878.0
2018-02-26 09:30:00,75.0,75.75,74.26,75.33,92266.0,75.0,75.75,74.26,75.33,92266.0
2018-02-26 10:00:00,75.3,75.46,74.61,74.64,15600.0,75.3,75.46,74.61,74.64,15600.0
2018-02-26 10:30:00,74.62,74.65,74.4,74.55,30090.0,74.62,74.65,74.4,74.55,30090.0
2018-02-26 11:00:00,74.6,74.98,74.54,74.87,17425.0,74.6,74.98,74.54,74.87,17425.0
2018-02-26 11:30:00,74.86,75.06,74.85,74.98,10117.0,74.86,75.06,74.85,74.98,10117.0
2018-02-26 12:00:00,74.97,75.19,74.92,75.16,15974.0,74.97,75.19,74.92,75.16,15974.0
2018-02-26 12:30:00,75.16,75.38,75.06,75.35,9800.0,75.16,75.38,75.06,75.35,9800.0
2018-02-26 13:00:00,75.32,75.51,75.29,75.47,12574.0,75.32,75.51,75.29,75.47,12574.0
2018-02-26 13:30:00,75.43,75.45,75.35,75.44,14630.0,75.43,75.45,75.35,75.44,14630.0
2018-02-26 14:00:00,75.42,75.64,75.4,75.49,18300.0,75.42,75.64,75.4,75.49,18300.0
2018-02-26 14:30:00,75.46,75.55,75.26,75.38,16858.0,75.46,75.55,75.26,75.38,16858.0
2018-02-26 15:00:00,75.44,75.61,75.38,75.43,21968.0,75.44,75.61,75.38,75.43,21968.0
2018-02-26 15:30:00,75.42,75.46,75.1,75.29,70056.0,75.42,75.46,75.1,75.29,70056.0
2018-02-27 09:30:00,75.22,75.45,74.87,75.09,13551.0,75.22,75.45,74.87,75.09,13551.0
2018-02-27 10:00:00,75.08,75.47,75.03,75.36,9781.0,75.08,75.47,75.03,75.36,9781.0
2018-02-27 10:30:00,75.33,75.33,74.76,74.89,18137.0,75.33,75.33,74.76,74.89,18137.0
2018-02-27 11:00:00,74.81,75.03,74.65,74.73,18868.0,74.81,75.03,74.65,74.73,18868.0
2018-02-27 11:30:00,74.87,75.0,74.68,74.78,21985.0,74.87,75.0,74.68,74.78,21985.0
2018-02-27 12:00:00,74.75,74.95,74.75,74.91,10907.0,74.75,74.95,74.75,74.91,10907.0
2018-02-27 12:30:00,74.95,75.35,74.83,75.31,12756.0,74.95,75.35,74.83,75.31,12756.0
2018-02-27 13:00:00,75.41,75.56,75.35,75.48,7865.0,75.41,75.56,75.35,75.48,7865.0
2018-02-27 13:30:00,75.46,75.52,75.3,75.35,8850.0,75.46,75.52,75.3,75.35,8850.0
2018-02-27 14:00:00,75.34,75.38,75.19,75.28,9528.0,75.34,75.38,75.19,75.28,9528.0
2018-02-27 14:30:00,75.27,75.56,75.18,75.28,16496.0,75.27,75.56,75.18,75.28,16496.0
2018-02-27 15:00:00,75.25,75.34,75.0,75.15,20275.0,75.25,75.34,75.0,75.15,20275.0
2018-02-27 15:30:00,75.16,75.21,74.71,74.72,135593.0,75.16,75.21,74.71,74.72,135593.0
2018-02-28 09:30:00,74.94,75.32,74.94,75.17,15930.0,74.94,75.32,74.94,75.17,15930.0
2018-02-28 10:00:00,75.23,75.26,74.88,74.94,7700.0,75.23,75.26,74.88,74.94,7700.0
2018-02-28 10:30:00,74.88,75.08,74.6,74.75,13757.0,74.88,75.08,74.6,74.75,13757.0
2018-02-28 11:00:00,74.71,75.07,74.59,74.96,22418.0,74.71,75.07,74.59,74.96,22418.0
2018-02-28 11:30:00,74.98,75.04,74.38,74.71,16006.0,74.98,75.04,74.38,74.71,16006.0
2018-02-28 12:00:00,74.75,75.0,74.7,74.97,11107.0,74.75,75.0,74.7,74.97,11107.0
2018-02-28 12:30:00,74.94,75.33,74.93,75.23,13686.0,74.94,75.33,74.93,75.23,13686.0
2018-02-28 13:00:00,75.2,75.37,75.11,75.3,10652.0,75.2,75.37,75.11,75.3,10652.0
2018-02-28 13:30:00,75.25,75.46,75.24,75.45,10900.0,75.25,75.46,75.24,75.45,10900.0
2018-02-28 14:00:00,75.43,75.57,75.26,75.33,11881.0,75.43,75.57,75.26,75.33,11881.0
2018-02-28 14:30:00,75.3,75.3,74.97,74.97,31654.0,75.3,75.3,74.97,74.97,31654.0
2018-02-28 15:00:00,74.97,75.0,74.41,74.59,49508.0,74.97,75.0,74.41,74.59,49508.0
2018-02-28 15:30:00,74.61,74.62,73.74,73.74,165726.0,74.61,74.62,73.74,73.74,165726.0
2018-03-01 09:30:00,73.96,74.08,72.45,72.53,28247.0,73.96,74.08,72.45,72.53,28247.0
2018-03-01 10:00:00,72.56,73.42,72.51,73.42,27509.0,72.56,73.42,72.51,73.42,27509.0
2018-03-01 10:30:00,73.52,74.03,73.29,73.38,24386.0,73.52,74.03,73.29,73.38,24386.0
2018-03-01 11:00:00,73.43,73.97,73.43,73.57,15962.0,73.43,73.97,73.43,73.57,15962.0
2018-03-01 11:30:00,73.61,74.37,73.6,74.29,21235.0,73.61,74.37,73.6,74.29,21235.0
2018-03-01 12:00:00,74.21,74.27,73.81,73.95,12519.0,74.21,74.27,73.81,73.95,12519.0
2018-03-01 12:30:00,73.97,74.41,73.82,74.27,30610.0,73.97,74.41,73.82,74.27,30610.0
2018-03-01 13:00:00,74.23,74.36,73.88,74.27,60719.0,74.23,74.36,73.88,74.27,60719.0
2018-03-01 13:30:00,74.27,74.3,73.88,73.92,85747.0,74.27,74.3,73.88,73.92,85747.0
2018-03-01 14:00:00,73.88,73.97,73.34,73.97,55865.0,73.88,73.97,73.34,73.97,55865.0
2018-03-01 14:30:00,73.98,74.3,73.8,74.28,62471.0,73.98,74.3,73.8,74.28,62471.0
2018-03-01 15:00:00,74.26,74.76,73.92,74.53,61876.0,74.26,74.76,73.92,74.53,61876.0
2018-03-01 15:30:00,74.56,74.62,73.78,73.88,193920.0,74.56,74.62,73.78,73.88,193920.0
2018-03-02 09:30:00,73.35,73.82,72.97,73.59,251592.0,73.35,73.82,72.97,73.59,251592.0
2018-03-02 10:00:00,73.59,73.96,72.92,73.1,29397.0,73.59,73.96,72.92,73.1,29397.0
2018-03-02 10:30:00,73.05,73.57,73.0,73.53,17421.0,73.05,73.57,73.0,73.53,17421.0
2018-03-02 11:00:00,73.5,73.87,73.46,73.87,56464.0,73.5,73.87,73.46,73.87,56464.0
2018-03-02 11:30:00,73.87,74.6,73.82,74.53,24791.0,73.87,74.6,73.82,74.53,24791.0
2018-03-02 12:00:00,74.49,74.74,74.45,74.61,11377.0,74.49,74.74,74.45,74.61,11377.0
2018-03-02 12:30:00,74.65,74.75,74.49,74.74,8338.0,74.65,74.75,74.49,74.74,8338.0
2018-03-02 13:00:00,74.75,74.86,74.29,74.45,10400.0,74.75,74.86,74.29,74.45,10400.0
2018-03-02 13:30:00,74.44,74.7,74.14,74.6,21083.0,74.44,74.7,74.14,74.6,21083.0
2018-03-02 14:00:00,74.68,74.92,74.52,74.77,15542.0,74.68,74.92,74.52,74.77,15542.0
2018-03-02 14:30:00,74.76,75.25,74.64,75.03,28912.0,74.76,75.25,74.64,75.03,28912.0
2018-03-02 15:00:00,74.96,75.28,74.87,75.26,24755.0,74.96,75.28,74.87,75.26,24755.0
2018-03-02 15:30:00,75.22,75.47,75.16,75.29,59766.0,75.22,75.47,75.16,75.29,59766.0
2018-03-05 09:30:00,75.04,75.55,74.8,75.2,37701.0,75.04,75.55,74.8,75.2,37701.0
2018-03-05 10:00:00,75.32,75.58,75.17,75.4,84213.0,75.32,75.58,75.17,75.4,84213.0
2018-03-05 10:30:00,75.37,75.91,75.34,75.91,52583.0,75.37,75.91,75.34,75.91,52583.0
2018-03-05 11:00:00,75.91,76.13,75.89,76.13,15371.0,75.91,76.13,75.89,76.13,15371.0
2018-03-05 11:30:00,76.13,76.5,76.13,76.43,18497.0,76.13,76.5,76.13,76.43,18497.0
2018-03-05 12:00:00,76.44,76.49,76.33,76.39,15665.0,76.44,76.49,76.33,76.39,15665.0
2018-03-05 12:30:00,76.4,76.58,76.39,76.58,16218.0,76.4,76.58,76.39,76.58,16218.0
2018-03-05 13:00:00,76.58,77.12,76.56,76.97,33900.0,76.58,77.12,76.56,76.97,33900.0
2018-03-05 13:30:00,76.97,77.22,76.96,77.08,49554.0,76.97,77.22,76.96,77.08,49554.0
2018-03-05 14:00:00,77.09,77.17,76.72,77.01,15800.0,77.09,77.17,76.72,77.01,15800.0
2018-03-05 14:30:00,76.98,77.42,76.98,77.4,27844.0,76.98,77.42,76.98,77.4,27844.0
2018-03-05 15:00:00,77.39,77.47,77.16,77.19,34066.0,77.39,77.47,77.16,77.19,34066.0
2018-03-05 15:30:00,77.16,77.49,77.14,77.21,92232.0,77.16,77.49,77.14,77.21,92232.0
2018-03-06 09:30:00,77.36,77.74,77.13,77.68,25056.0,77.36,77.74,77.13,77.68,25056.0
2018-03-06 10:00:00,77.66,77.94,77.43,77.84,72407.0,77.66,77.94,77.43,77.84,72407.0
2018-03-06 10:30:00,77.84,77.88,77.19,77.25,59058.0,77.84,77.88,77.19,77.25,59058.0
2018-03-06 11:00:00,77.25,77.62,77.19,77.35,41427.0,77.25,77.62,77.19,77.35,41427.0
2018-03-06 11:30:00,77.36,77.79,77.36,77.79,38171.0,77.36,77.79,77.36,77.79,38171.0
2018-03-06 12:00:00,77.75,77.77,77.61,77.62,31841.0,77.75,77.77,77.61,77.62,31841.0
2018-03-06 12:30:00,77.62,77.72,77.6,77.69,96050.0,77.62,77.72,77.6,77.69,96050.0
2018-03-06 13:00:00,77.72,78.03,77.71,77.82,51395.0,77.72,78.03,77.71,77.82,51395.0
2018-03-06 13:30:00,77.85,77.85,77.52,77.71,45253.0,77.85,77.85,77.52,77.71,45253.0
2018-03-06 14:00:00,77.74,77.93,77.66,77.87,29259.0,77.74,77.93,77.66,77.87,29259.0
2018-03-06 14:30:00,77.88,78.16,77.88,78.04,60057.0,77.88,78.16,77.88,78.04,60057.0
2018-03-06 15:00:00,78.01,78.15,77.84,78.01,58242.0,78.01,78.15,77.84,78.01,58242.0
2018-03-06 15:30:00,78.02,78.12,77.68,78.04,155755.0,78.02,78.12,77.68,78.04,155755.0
2018-03-07 09:30:00,77.81,78.91,77.62,78.54,97313.0,77.81,78.91,77.62,78.54,97313.0
2018-03-07 10:00:00,78.65,78.84,78.34,78.64,52120.0,78.65,78.84,78.34,78.64,52120.0
2018-03-07 10:30:00,78.55,78.9,78.36,78.84,26138.0,78.55,78.9,78.36,78.84,26138.0
2018-03-07 11:00:00,78.8,78.89,78.58,78.89,48385.0,78.8,78.89,78.58,78.89,48385.0
2018-03-07 11:30:00,78.85,79.25,78.66,78.67,39267.0,78.85,79.25,78.66,78.67,39267.0
2018-03-07 12:00:00,78.65,78.93,78.51,78.89,30467.0,78.65,78.93,78.51,78.89,30467.0
2018-03-07 12:30:00,78.85,79.24,78.85,79.21,17223.0,78.85,79.24,78.85,79.21,17223.0
2018-03-07 13:00:00,79.2,79.2,78.95,79.17,20860.0,79.2,79.2,78.95,79.17,20860.0
2018-03-07 13:30:00,79.21,79.28,79.08,79.18,35582.0,79.21,79.28,79.08,79.18,35582.0
2018-03-07 14:00:00,79.18,79.43,79.13,79.31,43429.0,79.18,79.43,79.13,79.31,43429.0
2018-03-07 14:30:00,79.36,79.71,79.34,79.45,51735.0,79.36,79.71,79.34,79.45,51735.0
2018-03-07 15:00:00,79.47,79.84,79.45,79.8,82457.0,79.47,79.84,79.45,79.8,82457.0
2018-03-07 15:30:00,79.82,79.87,79.43,79.65,211949.0,79.82,79.87,79.43,79.65,211949.0
2018-03-08 09:30:00,79.75,80.18,79.41,79.41,28092.0,79.75,80.18,79.41,79.41,28092.0
2018-03-08 10:00:00,79.53,79.71,79.3,79.33,43125.0,79.53,79.71,79.3,79.33,43125.0
2018-03-08 10:30:00,79.38,79.42,79.15,79.37,27470.0,79.38,79.42,79.15,79.37,27470.0
2018-03-08 11:00:00,79.36,79.8,79.32,79.8,38251.0,79.36,79.8,79.32,79.8,38251.0
2018-03-08 11:30:00,79.79,79.85,79.56,79.64,32744.0,79.79,79.85,79.56,79.64,32744.0
2018-03-08 12:00:00,79.64,79.73,79.07,79.64,24954.0,79.64,79.73,79.07,79.64,24954.0
2018-03-08 12:30:00,79.64,79.85,79.52,79.7,24849.0,79.64,79.85,79.52,79.7,24849.0
2018-03-08 13:00:00,79.69,79.69,79.35,79.58,20242.0,79.69,79.69,79.35,79.58,20242.0
2018-03-08 13:30:00,79.61,79.72,79.39,79.62,36246.0,79.61,79.72,79.39,79.62,36246.0
2018-03-08 14:00:00,79.65,79.84,79.53,79.83,23111.0,79.65,79.84,79.53,79.83,23111.0
2018-03-08 14:30:00,79.82,80.07,79.77,79.99,32244.0,79.82,80.07,79.77,79.99,32244.0
2018-03-08 15:00:00,80.01,80.34,80.01,80.2,44810.0,80.01,80.34,80.01,80.2,44810.0
2018-03-08 15:30:00,80.2,80.33,79.88,80.3,100574.0,80.2,80.33,79.88,80.3,100574.0
2018-03-09 09:30:00,80.97,81.72,80.81,81.02,53003.0,80.97,81.72,80.81,81.02,53003.0
2018-03-09 10:00:00,81.0,81.03,80.46,80.7,63173.0,81.0,81.03,80.46,80.7,63173.0
2018-03-09 10:30:00,80.66,80.66,80.13,80.38,199454.0,80.66,80.66,80.13,80.38,199454.0
2018-03-09 11:00:00,80.44,80.58,80.17,80.25,22564.0,80.44,80.58,80.17,80.25,22564.0
2018-03-09 11:30:00,80.25,80.41,80.2,80.34,30622.0,80.25,80.41,80.2,80.34,30622.0
2018-03-09 12:00:00,80.38,80.62,80.31,80.49,60902.0,80.38,80.62,80.31,80.49,60902.0
2018-03-09 12:30:00,80.5,80.73,80.49,80.58,26137.0,80.5,80.73,80.49,80.58,26137.0
2018-03-09 13:00:00,80.56,80.79,80.5,80.78,13479.0,80.56,80.79,80.5,80.78,13479.0
2018-03-09 13:30:00,80.77,80.89,80.51,80.89,32603.0,80.77,80.89,80.51,80.89,32603.0
2018-03-09 14:00:00,80.82,80.87,80.59,80.75,37133.0,80.82,80.87,80.59,80.75,37133.0
2018-03-09 14:30:00,80.75,80.8,80.57,80.62,31133.0,80.75,80.8,80.57,80.62,31133.0
2018-03-09 15:00:00,80.64,80.72,80.59,80.65,37180.0,80.64,80.72,80.59,80.65,37180.0
2018-03-09 15:30:00,80.68,80.8,80.51,80.72,201775.0,80.68,80.8,80.51,80.72,201775.0
2018-03-12 09:30:00,80.79,81.49,80.37,80.41,34684.0,80.79,81.49,80.37,80.41,34684.0
2018-03-12 10:00:00,80.41,80.8,80.36,80.5,112765.0,80.41,80.8,80.36,80.5,112765.0
2018-03-12 10:30:00,80.49,80.63,80.35,80.6,62128.0,80.49,80.63,80.35,80.6,62128.0
2018-03-12 11:00:00,80.59,80.62,80.26,80.28,16097.0,80.59,80.62,80.26,80.28,16097.0
2018-03-12 11:30:00,80.33,80.59,80.26,80.36,11405.0,80.33,80.59,80.26,80.36,11405.0
2018-03-12 12:00:00,80.39,80.46,80.25,80.29,10385.0,80.39,80.46,80.25,80.29,10385.0
2018-03-12 12:30:00,80.34,80.47,80.26,80.42,9086.0,80.34,80.47,80.26,80.42,9086.0
2018-03-12 13:00:00,80.42,80.48,80.39,80.43,11002.0,80.42,80.48,80.39,80.43,11002.0
2018-03-12 13:30:00,80.43,80.59,80.23,80.29,36033.0,80.43,80.59,80.23,80.29,36033.0
2018-03-12 14:00:00,80.37,80.48,80.32,80.37,11936.0,80.37,80.48,80.32,80.37,11936.0
2018-03-12 14:30:00,80.37,80.37,80.22,80.29,15823.0,80.37,80.37,80.22,80.29,15823.0
2018-03-12 15:00:00,80.34,80.48,80.25,80.48,34508.0,80.34,80.48,80.25,80.48,34508.0
2018-03-12 15:30:00,80.45,80.5,80.38,80.4,84598.0,80.45,80.5,80.38,80.4,84598.0
2018-03-13 09:30:00,80.66,80.82,80.23,80.23,23165.0,80.66,80.82,80.23,80.23,23165.0
2018-03-13 10:00:00,80.24,80.39,80.15,80.17,35269.0,80.24,80.39,80.15,80.17,35269.0
2018-03-13 10:30:00,80.17,80.17,79.67,79.77,31601.0,80.17,80.17,79.67,79.77,31601.0
2018-03-13 11:00:00,79.78,79.81,79.26,79.51,125181.0,79.78,79.81,79.26,79.51,125181.0
2018-03-13 11:30:00,79.49,79.54,78.87,79.0,98573.0,79.49,79.54,78.87,79.0,98573.0
2018-03-13 12:00:00,79.0,79.02,78.58,78.84,37119.0,79.0,79.02,78.58,78.84,37119.0
2018-03-13 12:30:00,78.94,79.57,78.92,79.5,21553.0,78.94,79.57,78.92,79.5,21553.0
2018-03-13 13:00:00,79.55,79.91,79.53,79.78,35915.0,79.55,79.91,79.53,79.78,35915.0
2018-03-13 13:30:00,79.86,79.93,79.46,79.47,29672.0,79.86,79.93,79.46,79.47,29672.0
2018-03-13 14:00:00,79.46,79.52,79.24,79.38,12248.0,79.46,79.52,79.24,79.38,12248.0
2018-03-13 14:30:00,79.4,79.63,79.38,79.58,17768.0,79.4,79.63,79.38,79.58,17768.0
2018-03-13 15:00:00,79.62,79.68,79.32,79.37,36754.0,79.62,79.68,79.32,79.37,36754.0
2018-03-13 15:30:00,79.41,79.55,79.25,79.49,71282.0,79.41,79.55,79.25,79.49,71282.0
2018-03-14 09:30:00,80.17,80.17,79.58,79.68,78434.0,80.17,80.17,79.58,79.68,78434.0
2018-03-14 10:00:00,79.68,79.95,79.54,79.64,33231.0,79.68,79.95,79.54,79.64,33231.0
2018-03-14 10:30:00,79.62,79.82,79.44,79.79,36895.0,79.62,79.82,79.44,79.79,36895.0
2018-03-14 11:00:00,79.86,79.91,79.54,79.59,35955.0,79.86,79.91,79.54,79.59,35955.0
2018-03-14 11:30:00,79.6,79.66,79.16,79.18,47504.0,79.6,79.66,79.16,79.18,47504.0
2018-03-14 12:00:00,79.22,79.58,79.18,79.52,25052.0,79.22,79.58,79.18,79.52,25052.0
2018-03-14 12:30:00,79.46,79.88,79.4,79.86,25815.0,79.46,79.88,79.4,79.86,25815.0
2018-03-14 13:00:00,79.84,79.88,79.67,79.88,14439.0,79.84,79.88,79.67,79.88,14439.0
2018-03-14 13:30:00,79.91,80.34,79.91,80.29,22715.0,79.91,80.34,79.91,80.29,22715.0
2018-03-14 14:00:00,80.31,80.35,79.88,79.9,21240.0,80.31,80.35,79.88,79.9,21240.0
2018-03-14 14:30:00,79.91,79.96,79.39,79.62,21545.0,79.91,79.96,79.39,79.62,21545.0
2018-03-14 15:00:00,79.63,79.64,79.38,79.54,36990.0,79.63,79.64,79.38,79.54,36990.0
2018-03-14 15:30:00,79.53,79.71,79.48,79.71,64934.0,79.53,79.71,79.48,79.71,64934.0
2018-03-15 09:30:00,79.81,79.81,79.3,79.34,16979.0,79.81,79.81,79.3,79.34,16979.0
2018-03-15 10:00:00,79.44,79.64,79.3,79.47,20678.0,79.44,79.64,79.3,79.47,20678.0
2018-03-15 10:30:00,79.51,79.76,79.42,79.76,14325.0,79.51,79.76,79.42,79.76,14325.0
2018-03-15 11:00:00,79.79,80.05,79.78,79.96,41048.0,79.79,80.05,79.78,79.96,41048.0
2018-03-15 11:30:00,79.96,80.2,79.88,80.11,12605.0,79.96,80.2,79.88,80.11,12605.0
2018-03-15 12:00:00,80.12,80.12,79.85,79.93,11943.0,80.12,80.12,79.85,79.93,11943.0
2018-03-15 12:30:00,79.95,79.95,79.73,79.81,10315.0,79.95,79.95,79.73,79.81,10315.0
2018-03-15 13:00:00,79.82,80.08,79.82,80.05,56460.0,79.82,80.08,79.82,80.05,56460.0
2018-03-15 13:30:00,80.05,80.12,79.54,79.66,21554.0,80.05,80.12,79.54,79.66,21554.0
2018-03-15 14:00:00,79.6,79.68,79.42,79.43,16384.0,79.6,79.68,79.42,79.43,16384.0
2018-03-15 14:30:00,79.45,79.58,79.39,79.56,9150.0,79.45,79.58,79.39,79.56,9150.0
2018-03-15 15:00:00,79.59,79.92,79.55,79.92,17075.0,79.59,79.92,79.55,79.92,17075.0
2018-03-15 15:30:00,79.88,80.22,79.86,80.17,101425.0,79.88,80.22,79.86,80.17,101425.0
2018-03-16 09:30:00,80.34,80.34,79.52,79.87,148654.0,80.34,80.34,79.52,79.87,148654.0
2018-03-16 10:00:00,79.87,80.19,79.71,80.18,15249.0,79.87,80.19,79.71,80.18,15249.0
2018-03-16 10:30:00,80.21,80.31,80.14,80.24,7907.0,80.21,80.31,80.14,80.24,7907.0
2018-03-16 11:00:00,80.2,80.25,79.75,79.86,10860.0,80.2,80.25,79.75,79.86,10860.0
2018-03-16 11:30:00,79.88,79.9,79.7,79.7,19478.0,79.88,79.9,79.7,79.7,19478.0
2018-03-16 12:00:00,79.69,79.77,79.55,79.73,15072.0,79.69,79.77,79.55,79.73,15072.0
2018-03-16 12:30:00,79.75,79.89,79.68,79.86,14045.0,79.75,79.89,79.68,79.86,14045.0
2018-03-16 13:00:00,79.82,79.89,79.64,79.65,13672.0,79.82,79.89,79.64,79.65,13672.0
2018-03-16 13:30:00,79.65,79.98,79.65,79.98,14288.0,79.65,79.98,79.65,79.98,14288.0
2018-03-16 14:00:00,79.99,80.43,79.99,80.37,28347.0,79.99,80.43,79.99,80.37,28347.0
2018-03-16 14:30:00,80.34,80.52,80.24,80.41,28469.0,80.34,80.52,80.24,80.41,28469.0
2018-03-16 15:00:00,80.41,80.56,80.23,80.48,47823.0,80.41,80.56,80.23,80.48,47823.0
2018-03-16 15:30:00,80.48,80.6,80.35,80.35,167390.0,80.48,80.6,80.35,80.35,167390.0
2018-03-19 09:30:00,79.61,80.28,79.58,80.24,66398.0,79.61,80.28,79.58,80.24,66398.0
2018-03-19 10:00:00,80.15,80.23,79.62,79.76,41143.0,80.15,80.23,79.62,79.76,41143.0
2018-03-19 10:30:00,79.73,79.79,79.07,79.09,18638.0,79.73,79.79,79.07,79.09,18638.0
2018-03-19 11:00:00,79.08,79.11,78.66,78.77,23930.0,79.08,79.11,78.66,78.77,23930.0
2018-03-19 11:30:00,78.73,78.74,78.2,78.28,18753.0,78.73,78.74,78.2,78.28,18753.0
2018-03-19 12:00:00,78.33,78.66,78.33,78.66,11799.0,78.33,78.66,78.33,78.66,11799.0
2018-03-19 12:30:00,78.63,78.74,78.46,78.71,10423.0,78.63,78.74,78.46,78.71,10423.0
2018-03-19 13:00:00,78.65,78.7,78.33,78.39,26506.0,78.65,78.7,78.33,78.39,26506.0
2018-03-19 13:30:00,78.46,78.71,78.41,78.66,10600.0,78.46,78.71,78.41,78.66,10600.0
2018-03-19 14:00:00,78.66,78.78,78.58,78.65,19775.0,78.66,78.78,78.58,78.65,19775.0
2018-03-19 14:30:00,78.62,78.8,78.45,78.75,20355.0,78.62,78.8,78.45,78.75,20355.0
2018-03-19 15:00:00,78.68,79.0,78.61,78.73,75150.0,78.68,79.0,78.61,78.73,75150.0
2018-03-19 15:30:00,78.73,79.36,78.71,79.21,97616.0,78.73,79.36,78.71,79.21,97616.0
2018-03-20 09:30:00,79.15,79.65,78.31,79.43,88284.0,79.15,79.65,78.31,79.43,88284.0
2018-03-20 10:00:00,79.4,79.48,78.8,79.4,63124.0,79.4,79.48,78.8,79.4,63124.0
2018-03-20 10:30:00,79.42,79.67,79.11,79.26,32908.0,79.42,79.67,79.11,79.26,32908.0
2018-03-20 11:00:00,79.32,79.56,79.11,79.46,23090.0,79.32,79.56,79.11,79.46,23090.0
2018-03-20 11:30:00,79.46,79.58,79.23,79.41,13737.0,79.46,79.58,79.23,79.41,13737.0
2018-03-20 12:00:00,79.4,79.94,79.35,79.88,50358.0,79.4,79.94,79.35,79.88,50358.0
2018-03-20 12:30:00,79.9,80.07,79.75,79.75,12832.0,79.9,80.07,79.75,79.75,12832.0
2018-03-20 13:00:00,79.8,79.92,79.75,79.9,23890.0,79.8,79.92,79.75,79.9,23890.0
2018-03-20 13:30:00,79.96,80.03,79.87,80.03,6629.0,79.96,80.03,79.87,80.03,6629.0
2018-03-20 14:00:00,80.0,80.18,79.93,80.11,11466.0,80.0,80.18,79.93,80.11,11466.0
2018-03-20 14:30:00,80.11,80.21,79.82,80.17,27818.0,80.11,80.21,79.82,80.17,27818.0
2018-03-20 15:00:00,80.18,80.23,79.83,79.86,25905.0,80.18,80.23,79.83,79.86,25905.0
2018-03-20 15:30:00,79.85,79.88,79.39,79.65,87413.0,79.85,79.88,79.39,79.65,87413.0
2018-03-21 09:30:00,79.53,80.23,79.4,80.22,13611.0,79.53,80.23,79.4,80.22,13611.0
2018-03-21 10:00:00,80.26,80.47,80.17,80.23,36485.0,80.26,80.47,80.17,80.23,36485.0
2018-03-21 10:30:00,80.26,80.49,79.99,80.3,110862.0,80.26,80.49,79.99,80.3,110862.0
2018-03-21 11:00:00,80.35,80.64,80.33,80.41,68718.0,80.35,80.64,80.33,80.41,68718.0
2018-03-21 11:30:00,80.45,80.46,80.17,80.36,11358.0,80.45,80.46,80.17,80.36,11358.0
2018-03-21 12:00:00,80.29,80.3,80.06,80.07,9303.0,80.29,80.3,80.06,80.07,9303.0
2018-03-21 12:30:00,80.11,80.32,80.01,80.25,77554.0,80.11,80.32,80.01,80.25,77554.0
2018-03-21 13:00:00,80.25,80.28,79.87,80.1,15193.0,80.25,80.28,79.87,80.1,15193.0
2018-03-21 13:30:00,80.08,80.14,79.97,79.97,17150.0,80.08,80.14,79.97,79.97,17150.0
2018-03-21 14:00:00,80.04,80.43,79.96,80.1,29357.0,80.04,80.43,79.96,80.1,29357.0
2018-03-21 14:30:00,80.08,80.12,79.68,79.99,48977.0,80.08,80.12,79.68,79.99,48977.0
2018-03-21 15:00:00,80.0,80.41,79.95,80.14,36492.0,80.0,80.41,79.95,80.14,36492.0
2018-03-21 15:30:00,80.1,80.34,80.04,80.08,68177.0,80.1,80.34,80.04,80.08,68177.0
2018-03-22 09:30:00,79.0,79.62,78.14,79.59,24295.0,79.0,79.62,78.14,79.59,24295.0
2018-03-22 10:00:00,79.53,79.93,79.42,79.82,129917.0,79.53,79.93,79.42,79.82,129917.0
2018-03-22 10:30:00,79.79,79.98,79.36,79.39,118264.0,79.79,79.98,79.36,79.39,118264.0
2018-03-22 11:00:00,79.4,79.66,78.94,79.0,41938.0,79.4,79.66,78.94,79.0,41938.0
2018-03-22 11:30:00,79.04,79.21,78.74,79.12,53383.0,79.04,79.21,78.74,79.12,53383.0
2018-03-22 12:00:00,79.13,79.78,79.07,79.72,66933.0,79.13,79.78,79.07,79.72,66933.0
2018-03-22 12:30:00,79.72,80.0,79.6,79.88,42074.0,79.72,80.0,79.6,79.88,42074.0
2018-03-22 13:00:00,79.86,80.06,79.47,80.06,52118.0,79.86,80.06,79.47,80.06,52118.0
2018-03-22 13:30:00,80.07,80.3,79.96,80.01,31032.0,80.07,80.3,79.96,80.01,31032.0
2018-03-22 14:00:00,80.04,80.06,79.7,79.71,31258.0,80.04,80.06,79.7,79.71,31258.0
2018-03-22 14:30:00,79.67,79.95,79.63,79.74,23837.0,79.67,79.95,79.63,79.74,23837.0
2018-03-22 15:00:00,79.77,79.89,79.47,79.53,33320.0,79.77,79.89,79.47,79.53,33320.0
2018-03-22 15:30:00,79.53,79.53,78.86,78.92,153891.0,79.53,79.53,78.86,78.92,153891.0
2018-03-23 09:30:00,78.85,79.18,78.05,78.69,67505.0,78.85,79.18,78.05,78.69,67505.0
2018-03-23 10:00:00,78.7,79.06,78.55,78.94,23495.0,78.7,79.06,78.55,78.94,23495.0
2018-03-23 10:30:00,78.98,79.17,78.8,79.04,22586.0,78.98,79.17,78.8,79.04,22586.0
2018-03-23 11:00:00,79.02,79.03,78.7,78.7,27415.0,79.02,79.03,78.7,78.7,27415.0
2018-03-23 11:30:00,78.67,78.91,78.41,78.42,41218.0,78.67,78.91,78.41,78.42,41218.0
2018-03-23 12:00:00,78.41,78.87,78.23,78.83,57795.0,78.41,78.87,78.23,78.83,57795.0
2018-03-23 12:30:00,78.82,78.85,78.59,78.65,18183.0,78.82,78.85,78.59,78.65,18183.0
2018-03-23 13:00:00,78.64,79.07,78.61,79.06,35458.0,78.64,79.07,78.61,79.06,35458.0
2018-03-23 13:30:00,79.04,79.64,79.03,79.52,44053.0,79.04,79.64,79.03,79.52,44053.0
2018-03-23 14:00:00,79.53,79.55,78.99,79.11,37348.0,79.53,79.55,78.99,79.11,37348.0
2018-03-23 14:30:00,79.09,79.18,78.59,78.59,62569.0,79.09,79.18,78.59,78.59,62569.0
2018-03-23 15:00:00,78.64,78.8,78.2,78.25,74200.0,78.64,78.8,78.2,78.25,74200.0
2018-03-23 15:30:00,78.21,78.21,77.54,77.56,129050.0,78.21,78.21,77.54,77.56,129050.0
2018-03-26 09:30:00,78.74,79.25,78.74,79.05,145664.0,78.74,79.25,78.74,79.05,145664.0
2018-03-26 10:00:00,79.07,79.07,78.22,78.36,30578.0,79.07,79.07,78.22,78.36,30578.0
2018-03-26 10:30:00,78.28,78.79,78.26,78.56,31385.0,78.28,78.79,78.26,78.56,31385.0
2018-03-26 11:00:00,78.55,78.57,77.96,78.03,17295.0,78.55,78.57,77.96,78.03,17295.0
2018-03-26 11:30:00,78.03,78.47,78.03,78.3,18252.0,78.03,78.47,78.03,78.3,18252.0
2018-03-26 12:00:00,78.31,78.63,78.26,78.46,22239.0,78.31,78.63,78.26,78.46,22239.0
2018-03-26 12:30:00,78.45,78.69,78.35,78.45,36053.0,78.45,78.69,78.35,78.45,36053.0
2018-03-26 13:00:00,78.45,78.99,78.39,78.75,24175.0,78.45,78.99,78.39,78.75,24175.0
2018-03-26 13:30:00,78.71,78.93,78.6,78.86,32491.0,78.71,78.93,78.6,78.86,32491.0
2018-03-26 14:00:00,78.88,79.41,78.83,79.41,28639.0,78.88,79.41,78.83,79.41,28639.0
2018-03-26 14:30:00,79.43,79.58,79.2,79.2,47797.0,79.43,79.58,79.2,79.2,47797.0
2018-03-26 15:00:00,79.2,79.63,79.19,79.6,73249.0,79.2,79.63,79.19,79.6,73249.0
2018-03-26 15:30:00,79.6,79.91,79.49,79.85,85632.0,79.6,79.91,79.49,79.85,85632.0
2018-03-27 09:30:00,80.16,80.49,79.66,80.12,14984.0,80.16,80.49,79.66,80.12,14984.0
2018-03-27 10:00:00,80.25,80.72,80.05,80.72,59686.0,80.25,80.72,80.05,80.72,59686.0
2018-03-27 10:30:00,80.69,80.85,80.5,80.6,18947.0,80.69,80.85,80.5,80.6,18947.0
2018-03-27 11:00:00,80.52,80.78,80.5,80.59,20913.0,80.52,80.78,80.5,80.59,20913.0
2018-03-27 11:30:00,80.62,81.15,80.62,81.06,19742.0,80.62,81.15,80.62,81.06,19742.0
2018-03-27 12:00:00,81.05,81.32,80.75,80.79,60062.0,81.05,81.32,80.75,80.79,60062.0
2018-03-27 12:30:00,80.69,80.87,80.52,80.73,36752.0,80.69,80.87,80.52,80.73,36752.0
2018-03-27 13:00:00,80.78,80.96,80.5,80.51,16043.0,80.78,80.96,80.5,80.51,16043.0
2018-03-27 13:30:00,80.5,80.53,80.08,80.22,73277.0,80.5,80.53,80.08,80.22,73277.0
2018-03-27 14:00:00,80.19,80.21,79.76,79.8,97998.0,80.19,80.21,79.76,79.8,97998.0
2018-03-27 14:30:00,79.8,79.93,79.47,79.61,101489.0,79.8,79.93,79.47,79.61,101489.0
2018-03-27 15:00:00,79.64,79.66,79.06,79.06,223307.0,79.64,79.66,79.06,79.06,223307.0
2018-03-27 15:30:00,79.05,79.33,78.52,78.8,466440.0,79.05,79.33,78.52,78.8,466440.0
2018-03-28 09:30:00,78.63,78.71,77.35,78.33,60361.0,78.63,78.71,77.35,78.33,60361.0
2018-03-28 10:00:00,78.39,78.69,77.37,77.47,76373.0,78.39,78.69,77.37,77.47,76373.0
2018-03-28 10:30:00,77.49,77.53,76.47,76.72,110449.0,77.49,77.53,76.47,76.72,110449.0
2018-03-28 11:00:00,76.75,77.3,76.75,76.91,144864.0,76.75,77.3,76.75,76.91,144864.0
2018-03-28 11:30:00,76.89,77.79,76.69,77.3,51899.0,76.89,77.79,76.69,77.3,51899.0
2018-03-28 12:00:00,77.34,78.01,77.21,77.66,119714.0,77.34,78.01,77.21,77.66,119714.0
2018-03-28 12:30:00,77.65,78.1,77.26,77.29,133729.0,77.65,78.1,77.26,77.29,133729.0
2018-03-28 13:00:00,77.21,77.79,77.15,77.52,62258.0,77.21,77.79,77.15,77.52,62258.0
2018-03-28 13:30:00,77.54,78.14,77.31,77.78,79253.0,77.54,78.14,77.31,77.78,79253.0
2018-03-28 14:00:00,77.8,77.94,77.3,77.55,33313.0,77.8,77.94,77.3,77.55,33313.0
2018-03-28 14:30:00,77.5,77.8,77.16,77.21,60524.0,77.5,77.8,77.16,77.21,60524.0
2018-03-28 15:00:00,77.14,77.41,76.86,77.31,78655.0,77.14,77.41,76.86,77.31,78655.0
2018-03-28 15:30:00,77.27,77.44,77.05,77.05,258377.0,77.27,77.44,77.05,77.05,258377.0
2018-03-29 09:30:00,77.61,78.58,76.4,77.06,59440.0,77.61,78.58,76.4,77.06,59440.0
2018-03-29 10:00:00,77.03,77.42,76.87,77.37,53817.0,77.03,77.42,76.87,77.37,53817.0
2018-03-29 10:30:00,77.37,78.17,77.34,78.06,48938.0,77.37,78.17,77.34,78.06,48938.0
2018-03-29 11:00:00,78.05,78.21,77.83,78.09,68600.0,78.05,78.21,77.83,78.09,68600.0
2018-03-29 11:30:00,78.05,78.17,77.86,78.06,53046.0,78.05,78.17,77.86,78.06,53046.0
2018-03-29 12:00:00,78.05,78.07,77.65,78.07,28898.0,78.05,78.07,77.65,78.07,28898.0
2018-03-29 12:30:00,78.08,78.4,77.89,78.33,34633.0,78.08,78.4,77.89,78.33,34633.0
2018-03-29 13:00:00,78.31,78.36,78.09,78.25,31431.0,78.31,78.36,78.09,78.25,31431.0
2018-03-29 13:30:00,78.25,78.54,78.12,78.48,62130.0,78.25,78.54,78.12,78.48,62130.0
2018-03-29 14:00:00,78.48,78.7,78.4,78.7,32284.0,78.48,78.7,78.4,78.7,32284.0
2018-03-29 14:30:00,78.66,78.95,78.54,78.54,48024.0,78.66,78.95,78.54,78.54,48024.0
2018-03-29 15:00:00,78.6,78.84,78.21,78.32,55168.0,78.6,78.84,78.21,78.32,55168.0
2018-03-29 15:30:00,78.33,78.38,77.87,78.0,273988.0,78.33,78.38,77.87,78.0,273988.0
2018-04-02 09:30:00,77.62,78.2,77.43,77.9,29356.0,77.62,78.2,77.43,77.9,29356.0
2018-04-02 10:00:00,77.81,77.83,77.37,77.47,21565.0,77.81,77.83,77.37,77.47,21565.0
2018-04-02 10:30:00,77.47,77.73,77.29,77.43,29635.0,77.47,77.73,77.29,77.43,29635.0
2018-04-02 11:00:00,77.38,77.39,77.12,77.22,44043.0,77.38,77.39,77.12,77.22,44043.0
2018-04-02 11:30:00,77.24,77.24,76.56,76.97,115475.0,77.24,77.24,76.56,76.97,115475.0
2018-04-02 12:00:00,76.99,77.02,76.57,76.91,51204.0,76.99,77.02,76.57,76.91,51204.0
2018-04-02 12:30:00,76.88,77.27,76.88,77.03,29245.0,76.88,77.27,76.88,77.03,29245.0
2018-04-02 13:00:00,77.03,77.13,76.55,76.55,30567.0,77.03,77.13,76.55,76.55,30567.0
2018-04-02 13:30:00,76.56,76.61,76.2,76.38,38039.0,76.56,76.61,76.2,76.38,38039.0
2018-04-02 14:00:00,76.34,76.51,76.09,76.28,56809.0,76.34,76.51,76.09,76.28,56809.0
2018-04-02 14:30:00,76.21,76.51,75.99,76.43,51837.0,76.21,76.51,75.99,76.43,51837.0
2018-04-02 15:00:00,76.42,76.86,76.35,76.54,70110.0,76.42,76.86,76.35,76.54,70110.0
2018-04-02 15:30:00,76.55,77.56,76.33,76.7,200810.0,76.55,77.56,76.33,76.7,200810.0
2018-04-03 09:30:00,77.15,77.84,76.15,77.34,73989.0,77.15,77.84,76.15,77.34,73989.0
2018-04-03 10:00:00,77.42,77.61,77.11,77.61,50223.0,77.42,77.61,77.11,77.61,50223.0
2018-04-03 10:30:00,77.57,78.09,77.41,78.04,59654.0,77.57,78.09,77.41,78.04,59654.0
2018-04-03 11:00:00,78.1,78.41,78.05,78.13,29258.0,78.1,78.41,78.05,78.13,29258.0
2018-04-03 11:30:00,78.12,78.13,77.44,77.44,27656.0,78.12,78.13,77.44,77.44,27656.0
2018-04-03 12:00:00,77.39,77.66,77.12,77.21,44194.0,77.39,77.66,77.12,77.21,44194.0
2018-04-03 12:30:00,77.26,77.57,77.21,77.57,57976.0,77.26,77.57,77.21,77.57,57976.0
2018-04-03 13:00:00,77.52,77.64,77.42,77.57,79349.0,77.52,77.64,77.42,77.57,79349.0
2018-04-03 13:30:00,77.59,77.85,77.29,77.49,94019.0,77.59,77.85,77.29,77.49,94019.0
2018-04-03 14:00:00,77.48,77.5,77.22,77.41,25896.0,77.48,77.5,77.22,77.41,25896.0
2018-04-03 14:30:00,77.34,77.35,76.97,77.23,145978.0,77.34,77.35,76.97,77.23,145978.0
2018-04-03 15:00:00,77.27,78.0,77.21,77.5,110314.0,77.27,78.0,77.21,77.5,110314.0
2018-04-03 15:30:00,77.51,77.59,77.26,77.58,282158.0,77.51,77.59,77.26,77.58,282158.0
2018-04-04 09:30:00,76.28,76.67,74.77,76.4,104911.0,76.28,76.67,74.77,76.4,104911.0
2018-04-04 10:00:00,76.37,76.86,76.09,76.57,81827.0,76.37,76.86,76.09,76.57,81827.0
2018-04-04 10:30:00,76.52,77.02,76.29,77.02,66378.0,76.52,77.02,76.29,77.02,66378.0
2018-04-04 11:00:00,77.0,77.37,76.84,77.31,132911.0,77.0,77.37,76.84,77.31,132911.0
2018-04-04 11:30:00,77.35,77.62,77.11,77.15,54230.0,77.35,77.62,77.11,77.15,54230.0
2018-04-04 12:00:00,77.15,77.77,77.05,77.63,53807.0,77.15,77.77,77.05,77.63,53807.0
2018-04-04 12:30:00,77.65,77.71,77.31,77.31,60879.0,77.65,77.71,77.31,77.31,60879.0
2018-04-04 13:00:00,77.3,77.35,76.93,77.03,34035.0,77.3,77.35,76.93,77.03,34035.0
2018-04-04 13:30:00,77.02,77.3,76.95,77.07,29829.0,77.02,77.3,76.95,77.07,29829.0
2018-04-04 14:00:00,77.09,77.95,77.09,77.89,161393.0,77.09,77.95,77.09,77.89,161393.0
2018-04-04 14:30:00,77.88,78.14,77.66,78.14,74614.0,77.88,78.14,77.66,78.14,74614.0
2018-04-04 15:00:00,78.15,78.28,77.8,78.01,108386.0,78.15,78.28,77.8,78.01,108386.0
2018-04-04 15:30:00,78.0,78.36,77.87,77.93,348625.0,78.0,78.36,77.87,77.93,348625.0
2018-04-05 09:30:00,78.69,78.69,77.88,78.39,115060.0,78.69,78.69,77.88,78.39,115060.0
2018-04-05 10:00:00,78.37,78.68,78.14,78.29,62673.0,78.37,78.68,78.14,78.29,62673.0
2018-04-05 10:30:00,78.27,78.98,78.21,78.92,65327.0,78.27,78.98,78.21,78.92,65327.0
2018-04-05 11:00:00,78.9,79.64,78.86,79.12,86706.0,78.9,79.64,78.86,79.12,86706.0
2018-04-05 11:30:00,79.11,79.86,79.03,79.34,247855.0,79.11,79.86,79.03,79.34,247855.0
2018-04-05 12:00:00,79.36,79.36,78.61,78.91,61599.0,79.36,79.36,78.61,78.91,61599.0
2018-04-05 12:30:00,78.91,79.24,78.67,79.24,89256.0,78.91,79.24,78.67,79.24,89256.0
2018-04-05 13:00:00,79.22,79.43,78.39,78.53,84484.0,79.22,79.43,78.39,78.53,84484.0
2018-04-05 13:30:00,78.51,78.59,78.05,78.18,87143.0,78.51,78.59,78.05,78.18,87143.0
2018-04-05 14:00:00,78.19,78.35,78.07,78.25,122717.0,78.19,78.35,78.07,78.25,122717.0
2018-04-05 14:30:00,78.24,78.68,78.23,78.66,47314.0,78.24,78.68,78.23,78.66,47314.0
2018-04-05 15:00:00,78.67,78.87,78.53,78.7,55450.0,78.67,78.87,78.53,78.7,55450.0
2018-04-05 15:30:00,78.7,78.93,78.47,78.74,154456.0,78.7,78.93,78.47,78.74,154456.0
2018-04-06 09:30:00,77.9,78.18,75.45,77.63,127716.0,77.9,78.18,75.45,77.63,127716.0
2018-04-06 10:00:00,77.67,77.85,77.47,77.72,65138.0,77.67,77.85,77.47,77.72,65138.0
2018-04-06 10:30:00,77.75,77.87,77.57,77.83,62085.0,77.75,77.87,77.57,77.83,62085.0
2018-04-06 11:00:00,77.9,77.9,77.51,77.81,72314.0,77.9,77.9,77.51,77.81,72314.0
2018-04-06 11:30:00,77.76,78.34,77.71,78.34,23286.0,77.76,78.34,77.71,78.34,23286.0
2018-04-06 12:00:00,78.31,78.37,77.98,77.98,21673.0,78.31,78.37,77.98,77.98,21673.0
2018-04-06 12:30:00,77.97,78.24,77.95,78.22,46750.0,77.97,78.24,77.95,78.22,46750.0
2018-04-06 13:00:00,78.22,78.26,77.92,78.05,20222.0,78.22,78.26,77.92,78.05,20222.0
2018-04-06 13:30:00,78.06,78.16,77.37,77.4,48302.0,78.06,78.16,77.37,77.4,48302.0
2018-04-06 14:00:00,77.4,77.61,77.2,77.33,78865.0,77.4,77.61,77.2,77.33,78865.0
2018-04-06 14:30:00,77.3,77.39,76.7,76.77,72834.0,77.3,77.39,76.7,76.77,72834.0
2018-04-06 15:00:00,76.75,77.03,76.5,76.77,66839.0,76.75,77.03,76.5,76.77,66839.0
2018-04-06 15:30:00,76.76,77.26,76.7,76.93,143407.0,76.76,77.26,76.7,76.93,143407.0
2018-04-09 09:30:00,77.44,78.1,77.27,77.84,44444.0,77.44,78.1,77.27,77.84,44444.0
2018-04-09 10:00:00,77.82,77.96,77.56,77.86,26610.0,77.82,77.96,77.56,77.86,26610.0
2018-04-09 10:30:00,77.95,78.13,77.9,77.91,33398.0,77.95,78.13,77.9,77.91,33398.0
2018-04-09 11:00:00,77.9,78.26,77.83,78.14,15207.0,77.9,78.26,77.83,78.14,15207.0
2018-04-09 11:30:00,78.28,78.51,78.26,78.36,11420.0,78.28,78.51,78.26,78.36,11420.0
2018-04-09 12:00:00,78.43,78.62,78.33,78.36,9861.0,78.43,78.62,78.33,78.36,9861.0
2018-04-09 12:30:00,78.36,78.39,78.23,78.27,28075.0,78.36,78.39,78.23,78.27,28075.0
2018-04-09 13:00:00,78.33,78.4,78.27,78.4,11130.0,78.33,78.4,78.27,78.4,11130.0
2018-04-09 13:30:00,78.39,78.48,78.27,78.38,10126.0,78.39,78.48,78.27,78.38,10126.0
2018-04-09 14:00:00,78.37,78.43,78.06,78.24,31665.0,78.37,78.43,78.06,78.24,31665.0
2018-04-09 14:30:00,78.26,78.57,78.1,78.55,64260.0,78.26,78.57,78.1,78.55,64260.0
2018-04-09 15:00:00,78.57,78.64,78.09,78.33,56697.0,78.57,78.64,78.09,78.33,56697.0
2018-04-09 15:30:00,78.32,78.36,77.81,77.92,148405.0,78.32,78.36,77.81,77.92,148405.0
2018-04-10 09:30:00,78.98,78.98,78.24,78.61,60337.0,78.98,78.98,78.24,78.61,60337.0
2018-04-10 10:00:00,78.69,78.96,78.64,78.88,40222.0,78.69,78.96,78.64,78.88,40222.0
2018-04-10 10:30:00,78.9,79.39,78.83,79.18,45938.0,78.9,79.39,78.83,79.18,45938.0
2018-04-10 11:00:00,79.2,79.56,79.06,79.56,30534.0,79.2,79.56,79.06,79.56,30534.0
2018-04-10 11:30:00,79.58,79.88,79.46,79.7,62360.0,79.58,79.88,79.46,79.7,62360.0
2018-04-10 12:00:00,79.75,79.75,78.93,79.05,22114.0,79.75,79.75,78.93,79.05,22114.0
2018-04-10 12:30:00,79.07,79.36,79.04,79.16,33952.0,79.07,79.36,79.04,79.16,33952.0
2018-04-10 13:00:00,79.21,79.5,79.14,79.43,15644.0,79.21,79.5,79.14,79.43,15644.0
2018-04-10 13:30:00,79.5,79.72,79.35,79.69,8300.0,79.5,79.72,79.35,79.69,8300.0
2018-04-10 14:00:00,79.73,79.9,79.64,79.77,24123.0,79.73,79.9,79.64,79.77,24123.0
2018-04-10 14:30:00,79.76,80.03,79.69,80.03,40194.0,79.76,80.03,79.69,80.03,40194.0
2018-04-10 15:00:00,80.04,80.34,79.93,80.13,33153.0,80.04,80.34,79.93,80.13,33153.0
2018-04-10 15:30:00,80.12,80.16,79.88,79.92,100528.0,80.12,80.16,79.88,79.92,100528.0
2018-04-11 09:30:00,79.22,79.76,79.03,79.66,94726.0,79.22,79.76,79.03,79.66,94726.0
2018-04-11 10:00:00,79.76,80.12,79.38,80.09,28683.0,79.76,80.12,79.38,80.09,28683.0
2018-04-11 10:30:00,80.15,80.27,79.65,79.67,39668.0,80.15,80.27,79.65,79.67,39668.0
2018-04-11 11:00:00,79.64,79.79,79.33,79.71,25994.0,79.64,79.79,79.33,79.71,25994.0
2018-04-11 11:30:00,79.8,80.2,79.71,80.05,15010.0,79.8,80.2,79.71,80.05,15010.0
2018-04-11 12:00:00,80.1,80.46,80.05,80.33,72414.0,80.1,80.46,80.05,80.33,72414.0
2018-04-11 12:30:00,80.39,80.4,79.8,79.83,23069.0,80.39,80.4,79.8,79.83,23069.0
2018-04-11 13:00:00,79.85,79.98,79.78,79.78,10476.0,79.85,79.98,79.78,79.78,10476.0
2018-04-11 13:30:00,79.73,79.75,79.59,79.67,14104.0,79.73,79.75,79.59,79.67,14104.0
2018-04-11 14:00:00,79.71,79.87,79.47,79.72,35276.0,79.71,79.87,79.47,79.72,35276.0
2018-04-11 14:30:00,79.72,80.02,79.42,79.57,26718.0,79.72,80.02,79.42,79.57,26718.0
2018-04-11 15:00:00,79.59,79.71,79.23,79.44,49884.0,79.59,79.71,79.23,79.44,49884.0
2018-04-11 15:30:00,79.46,79.81,79.42,79.64,97203.0,79.46,79.81,79.42,79.64,97203.0
2018-04-12 09:30:00,80.0,80.61,79.87,80.54,56055.0,80.0,80.61,79.87,80.54,56055.0
2018-04-12 10:00:00,80.59,80.72,80.43,80.72,16707.0,80.59,80.72,80.43,80.72,16707.0
2018-04-12 10:30:00,80.7,80.75,80.41,80.73,16793.0,80.7,80.75,80.41,80.73,16793.0
2018-04-12 11:00:00,80.74,81.15,80.74,81.11,13027.0,80.74,81.15,80.74,81.11,13027.0
2018-04-12 11:30:00,81.09,81.14,80.75,80.78,45547.0,81.09,81.14,80.75,80.78,45547.0
2018-04-12 12:00:00,80.78,81.06,80.73,81.05,11331.0,80.78,81.06,80.73,81.05,11331.0
2018-04-12 12:30:00,81.07,81.15,80.96,81.14,16884.0,81.07,81.15,80.96,81.14,16884.0
2018-04-12 13:00:00,81.18,81.33,80.99,81.02,20413.0,81.18,81.33,80.99,81.02,20413.0
2018-04-12 13:30:00,81.0,81.29,81.0,81.24,30291.0,81.0,81.29,81.0,81.24,30291.0
2018-04-12 14:00:00,81.21,81.55,81.21,81.47,80122.0,81.21,81.55,81.21,81.47,80122.0
2018-04-12 14:30:00,81.48,81.66,81.38,81.66,35843.0,81.48,81.66,81.38,81.66,35843.0
2018-04-12 15:00:00,81.66,81.92,81.56,81.85,54130.0,81.66,81.92,81.56,81.85,54130.0
2018-04-12 15:30:00,81.83,81.88,81.38,81.4,134314.0,81.83,81.88,81.38,81.4,134314.0
2018-04-13 09:30:00,81.82,81.97,81.14,81.16,36551.0,81.82,81.97,81.14,81.16,36551.0
2018-04-13 10:00:00,81.12,81.22,80.01,80.02,108915.0,81.12,81.22,80.01,80.02,108915.0
2018-04-13 10:30:00,80.07,80.31,79.72,79.72,79919.0,80.07,80.31,79.72,79.72,79919.0
2018-04-13 11:00:00,79.72,80.38,79.44,80.31,63028.0,79.72,80.38,79.44,80.31,63028.0
2018-04-13 11:30:00,80.37,80.57,80.22,80.39,30064.0,80.37,80.57,80.22,80.39,30064.0
2018-04-13 12:00:00,80.37,80.52,80.2,80.52,19452.0,80.37,80.52,80.2,80.52,19452.0
2018-04-13 12:30:00,80.46,80.62,80.41,80.62,11428.0,80.46,80.62,80.41,80.62,11428.0
2018-04-13 13:00:00,80.66,81.06,80.63,80.95,9602.0,80.66,81.06,80.63,80.95,9602.0
2018-04-13 13:30:00,80.97,81.05,80.83,80.95,58854.0,80.97,81.05,80.83,80.95,58854.0
2018-04-13 14:00:00,80.96,81.06,80.71,80.82,17044.0,80.96,81.06,80.71,80.82,17044.0
2018-04-13 14:30:00,80.81,80.91,80.49,80.51,23064.0,80.81,80.91,80.49,80.51,23064.0
2018-04-13 15:00:00,80.52,80.52,80.09,80.27,52282.0,80.52,80.52,80.09,80.27,52282.0
2018-04-13 15:30:00,80.26,80.61,80.05,80.48,99029.0,80.26,80.61,80.05,80.48,99029.0
2018-04-16 09:30:00,81.27,81.51,80.66,80.79,25359.0,81.27,81.51,80.66,80.79,25359.0
2018-04-16 10:00:00,80.81,81.37,80.78,81.34,37603.0,80.81,81.37,80.78,81.34,37603.0
2018-04-16 10:30:00,81.33,81.39,80.9,81.17,18476.0,81.33,81.39,80.9,81.17,18476.0
2018-04-16 11:00:00,81.23,81.46,81.13,81.45,18449.0,81.23,81.46,81.13,81.45,18449.0
2018-04-16 11:30:00,81.44,81.59,81.33,81.44,30454.0,81.44,81.59,81.33,81.44,30454.0
2018-04-16 12:00:00,81.52,81.83,81.52,81.74,19816.0,81.52,81.83,81.52,81.74,19816.0
2018-04-16 12:30:00,81.75,81.81,81.54,81.67,17222.0,81.75,81.81,81.54,81.67,17222.0
2018-04-16 13:00:00,81.67,81.75,81.42,81.5,47636.0,81.67,81.75,81.42,81.5,47636.0
2018-04-16 13:30:00,81.47,81.47,81.28,81.44,13722.0,81.47,81.47,81.28,81.44,13722.0
2018-04-16 14:00:00,81.42,81.48,81.2,81.22,25361.0,81.42,81.48,81.2,81.22,25361.0
2018-04-16 14:30:00,81.22,81.39,81.18,81.23,27461.0,81.22,81.39,81.18,81.23,27461.0
2018-04-16 15:00:00,81.22,81.33,81.19,81.22,42100.0,81.22,81.33,81.19,81.22,42100.0
2018-04-16 15:30:00,81.22,81.63,81.22,81.44,158021.0,81.22,81.63,81.22,81.44,158021.0
2018-04-17 09:30:00,81.86,82.75,81.7,82.5,116617.0,81.86,82.75,81.7,82.5,116617.0
2018-04-17 10:00:00,82.52,82.76,82.24,82.28,53031.0,82.52,82.76,82.24,82.28,53031.0
2018-04-17 10:30:00,82.31,82.96,82.27,82.87,36451.0,82.31,82.96,82.27,82.87,36451.0
2018-04-17 11:00:00,82.9,83.25,82.89,83.13,25285.0,82.9,83.25,82.89,83.13,25285.0
2018-04-17 11:30:00,83.08,83.2,82.92,82.92,22321.0,83.08,83.2,82.92,82.92,22321.0
2018-04-17 12:00:00,82.93,83.14,82.93,83.11,30336.0,82.93,83.14,82.93,83.11,30336.0
2018-04-17 12:30:00,83.11,83.11,82.83,82.85,29132.0,83.11,83.11,82.83,82.85,29132.0
2018-04-17 13:00:00,82.86,83.09,82.83,83.09,21956.0,82.86,83.09,82.83,83.09,21956.0
2018-04-17 13:30:00,83.06,83.24,82.98,83.22,13858.0,83.06,83.24,82.98,83.22,13858.0
2018-04-17 14:00:00,83.17,83.26,83.05,83.17,29601.0,83.17,83.26,83.05,83.17,29601.0
2018-04-17 14:30:00,83.21,83.47,83.17,83.36,60435.0,83.21,83.47,83.17,83.36,60435.0
2018-04-17 15:00:00,83.33,83.36,83.19,83.27,73514.0,83.33,83.36,83.19,83.27,73514.0
2018-04-17 15:30:00,83.26,83.4,83.06,83.11,158242.0,83.26,83.4,83.06,83.11,158242.0
2018-04-18 09:30:00,83.12,83.19,82.31,82.54,52161.0,83.12,83.19,82.31,82.54,52161.0
2018-04-18 10:00:00,82.54,82.56,81.86,82.46,66226.0,82.54,82.56,81.86,82.46,66226.0
2018-04-18 10:30:00,82.52,82.85,82.41,82.76,120759.0,82.52,82.85,82.41,82.76,120759.0
2018-04-18 11:00:00,82.75,83.27,82.67,82.67,77517.0,82.75,83.27,82.67,82.67,77517.0
2018-04-18 11:30:00,82.69,82.9,82.5,82.78,64649.0,82.69,82.9,82.5,82.78,64649.0
2018-04-18 12:00:00,82.79,83.2,82.79,83.09,44034.0,82.79,83.2,82.79,83.09,44034.0
2018-04-18 12:30:00,83.08,83.16,82.95,83.1,64520.0,83.08,83.16,82.95,83.1,64520.0
2018-04-18 13:00:00,83.1,83.36,82.98,83.25,57658.0,83.1,83.36,82.98,83.25,57658.0
2018-04-18 13:30:00,83.25,83.29,83.06,83.06,26584.0,83.25,83.29,83.06,83.06,26584.0
2018-04-18 14:00:00,83.08,83.35,82.97,83.26,45312.0,83.08,83.35,82.97,83.26,45312.0
2018-04-18 14:30:00,83.23,83.65,83.21,83.55,80248.0,83.23,83.65,83.21,83.55,80248.0
2018-04-18 15:00:00,83.55,83.76,83.19,83.25,120967.0,83.55,83.76,83.19,83.25,120967.0
2018-04-18 15:30:00,83.29,83.81,83.07,83.58,438852.0,83.29,83.81,83.07,83.58,438852.0
2018-04-19 09:30:00,82.0,86.49,81.33,85.03,489869.0,82.0,86.49,81.33,85.03,489869.0
2018-04-19 10:00:00,85.08,85.19,84.16,84.8,253178.0,85.08,85.19,84.16,84.8,253178.0
2018-04-19 10:30:00,84.81,85.44,84.66,85.21,208561.0,84.81,85.44,84.66,85.21,208561.0
2018-04-19 11:00:00,85.21,85.35,85.0,85.1,155886.0,85.21,85.35,85.0,85.1,155886.0
2018-04-19 11:30:00,85.15,85.41,84.7,84.71,115677.0,85.15,85.41,84.7,84.71,115677.0
2018-04-19 12:00:00,84.76,84.94,84.35,84.64,99034.0,84.76,84.94,84.35,84.64,99034.0
2018-04-19 12:30:00,84.7,84.73,83.92,83.98,95378.0,84.7,84.73,83.92,83.98,95378.0
2018-04-19 13:00:00,83.97,84.16,83.44,83.98,108378.0,83.97,84.16,83.44,83.98,108378.0
2018-04-19 13:30:00,84.01,84.34,83.96,84.3,99341.0,84.01,84.34,83.96,84.3,99341.0
2018-04-19 14:00:00,84.29,84.81,84.29,84.68,74998.0,84.29,84.81,84.29,84.68,74998.0
2018-04-19 14:30:00,84.68,84.77,84.22,84.46,131781.0,84.68,84.77,84.22,84.46,131781.0
2018-04-19 15:00:00,84.47,84.5,84.12,84.3,118333.0,84.47,84.5,84.12,84.3,118333.0
2018-04-19 15:30:00,84.29,84.95,84.26,84.92,387002.0,84.29,84.95,84.26,84.92,387002.0
2018-04-20 09:30:00,84.75,84.75,84.21,84.55,85123.0,84.75,84.75,84.21,84.55,85123.0
2018-04-20 10:00:00,84.54,84.78,84.15,84.78,79031.0,84.54,84.78,84.15,84.78,79031.0
2018-04-20 10:30:00,84.78,84.91,84.42,84.49,80202.0,84.78,84.91,84.42,84.49,80202.0
2018-04-20 11:00:00,84.46,84.52,83.78,83.78,143143.0,84.46,84.52,83.78,83.78,143143.0
2018-04-20 11:30:00,83.77,84.22,83.77,84.08,35306.0,83.77,84.22,83.77,84.08,35306.0
2018-04-20 12:00:00,84.07,84.13,83.84,84.03,26815.0,84.07,84.13,83.84,84.03,26815.0
2018-04-20 12:30:00,84.08,84.17,83.62,83.91,156533.0,84.08,84.17,83.62,83.91,156533.0
2018-04-20 13:00:00,83.89,84.32,83.84,84.29,27107.0,83.89,84.32,83.84,84.29,27107.0
2018-04-20 13:30:00,84.34,84.5,84.22,84.23,20793.0,84.34,84.5,84.22,84.23,20793.0
2018-04-20 14:00:00,84.23,84.33,83.98,84.05,33558.0,84.23,84.33,83.98,84.05,33558.0
2018-04-20 14:30:00,84.03,84.1,83.85,83.98,32238.0,84.03,84.1,83.85,83.98,32238.0
2018-04-20 15:00:00,83.98,83.98,83.66,83.86,52771.0,83.98,83.98,83.66,83.86,52771.0
2018-04-20 15:30:00,83.86,84.18,83.85,84.05,138711.0,83.86,84.18,83.85,84.05,138711.0
2018-04-23 09:30:00,84.57,85.21,83.69,85.14,181501.0,84.57,85.21,83.69,85.14,181501.0
2018-04-23 10:00:00,85.2,85.6,85.11,85.41,33518.0,85.2,85.6,85.11,85.41,33518.0
2018-04-23 10:30:00,85.44,85.7,85.36,85.44,39168.0,85.44,85.7,85.36,85.44,39168.0
2018-04-23 11:00:00,85.47,85.64,85.3,85.54,43086.0,85.47,85.64,85.3,85.54,43086.0
2018-04-23 11:30:00,85.53,85.72,85.26,85.51,45344.0,85.53,85.72,85.26,85.51,45344.0
2018-04-23 12:00:00,85.45,85.48,85.02,85.09,30467.0,85.45,85.48,85.02,85.09,30467.0
2018-04-23 12:30:00,85.08,85.32,84.98,85.04,102298.0,85.08,85.32,84.98,85.04,102298.0
2018-04-23 13:00:00,85.02,85.24,84.94,85.15,35200.0,85.02,85.24,84.94,85.15,35200.0
2018-04-23 13:30:00,85.13,85.32,85.0,85.24,40839.0,85.13,85.32,85.0,85.24,40839.0
2018-04-23 14:00:00,85.23,85.24,84.68,84.75,49603.0,85.23,85.24,84.68,84.75,49603.0
2018-04-23 14:30:00,84.75,84.98,84.66,84.86,65940.0,84.75,84.98,84.66,84.86,65940.0
2018-04-23 15:00:00,84.86,85.25,84.82,85.19,74496.0,84.86,85.25,84.82,85.19,74496.0
2018-04-23 15:30:00,85.2,85.26,84.91,84.97,182838.0,85.2,85.26,84.91,84.97,182838.0
2018-04-24 09:30:00,85.58,86.18,85.2,85.5,98376.0,85.58,86.18,85.2,85.5,98376.0
2018-04-24 10:00:00,85.58,86.05,85.37,85.54,50654.0,85.58,86.05,85.37,85.54,50654.0
2018-04-24 10:30:00,85.58,85.58,85.12,85.35,27978.0,85.58,85.58,85.12,85.35,27978.0
2018-04-24 11:00:00,85.35,85.38,84.76,85.08,30088.0,85.35,85.38,84.76,85.08,30088.0
2018-04-24 11:30:00,85.1,85.13,84.65,84.66,20255.0,85.1,85.13,84.65,84.66,20255.0
2018-04-24 12:00:00,84.63,84.78,83.73,83.75,137031.0,84.63,84.78,83.73,83.75,137031.0
2018-04-24 12:30:00,83.82,83.86,83.42,83.42,69977.0,83.82,83.86,83.42,83.42,69977.0
2018-04-24 13:00:00,83.47,83.86,83.35,83.43,39764.0,83.47,83.86,83.35,83.43,39764.0
2018-04-24 13:30:00,83.4,83.54,82.75,82.86,44741.0,83.4,83.54,82.75,82.86,44741.0
2018-04-24 14:00:00,82.83,83.22,82.49,82.94,67202.0,82.83,83.22,82.49,82.94,67202.0
2018-04-24 14:30:00,82.93,83.2,82.73,83.13,61358.0,82.93,83.2,82.73,83.13,61358.0
2018-04-24 15:00:00,83.18,83.6,83.05,83.25,81143.0,83.18,83.6,83.05,83.25,81143.0
2018-04-24 15:30:00,83.25,83.28,82.94,83.19,145872.0,83.25,83.28,82.94,83.19,145872.0
2018-04-25 09:30:00,82.92,83.2,81.54,81.67,58216.0,82.92,83.2,81.54,81.67,58216.0
2018-04-25 10:00:00,81.62,81.73,80.85,81.21,118948.0,81.62,81.73,80.85,81.21,118948.0
2018-04-25 10:30:00,81.24,81.95,81.12,81.44,161205.0,81.24,81.95,81.12,81.44,161205.0
2018-04-25 11:00:00,81.47,82.14,81.45,82.14,60365.0,81.47,82.14,81.45,82.14,60365.0
2018-04-25 11:30:00,82.13,82.38,81.73,81.82,25778.0,82.13,82.38,81.73,81.82,25778.0
2018-04-25 12:00:00,81.78,81.94,81.67,81.86,17457.0,81.78,81.94,81.67,81.86,17457.0
2018-04-25 12:30:00,81.85,82.21,81.81,82.0,58185.0,81.85,82.21,81.81,82.0,58185.0
2018-04-25 13:00:00,82.07,82.15,81.74,81.88,15244.0,82.07,82.15,81.74,81.88,15244.0
2018-04-25 13:30:00,81.86,82.09,81.81,81.95,24838.0,81.86,82.09,81.81,81.95,24838.0
2018-04-25 14:00:00,81.97,82.01,81.78,81.87,23832.0,81.97,82.01,81.78,81.87,23832.0
2018-04-25 14:30:00,81.88,82.42,81.84,82.41,20734.0,81.88,82.42,81.84,82.41,20734.0
2018-04-25 15:00:00,82.46,82.5,82.31,82.43,60787.0,82.46,82.5,82.31,82.43,60787.0
2018-04-25 15:30:00,82.42,82.48,82.01,82.16,113321.0,82.42,82.48,82.01,82.16,113321.0
2018-04-26 09:30:00,82.67,83.37,82.12,82.88,53309.0,82.67,83.37,82.12,82.88,53309.0
2018-04-26 10:00:00,82.91,83.41,82.79,83.19,35647.0,82.91,83.41,82.79,83.19,35647.0
2018-04-26 10:30:00,83.2,83.45,83.01,83.33,31646.0,83.2,83.45,83.01,83.33,31646.0
2018-04-26 11:00:00,83.39,83.44,83.11,83.29,36820.0,83.39,83.44,83.11,83.29,36820.0
2018-04-26 11:30:00,83.29,83.29,82.9,82.95,27513.0,83.29,83.29,82.9,82.95,27513.0
2018-04-26 12:00:00,82.96,83.2,82.93,83.06,33355.0,82.96,83.2,82.93,83.06,33355.0
2018-04-26 12:30:00,83.06,83.17,82.78,82.82,36953.0,83.06,83.17,82.78,82.82,36953.0
2018-04-26 13:00:00,82.87,83.4,82.84,83.26,29623.0,82.87,83.4,82.84,83.26,29623.0
2018-04-26 13:30:00,83.34,83.62,83.2,83.62,17356.0,83.34,83.62,83.2,83.62,17356.0
2018-04-26 14:00:00,83.61,83.64,83.07,83.22,53271.0,83.61,83.64,83.07,83.22,53271.0
2018-04-26 14:30:00,83.21,83.28,82.85,83.05,75756.0,83.21,83.28,82.85,83.05,75756.0
2018-04-26 15:00:00,83.05,83.1,82.9,82.96,98466.0,83.05,83.1,82.9,82.96,98466.0
2018-04-26 15:30:00,82.96,83.1,82.37,82.73,178781.0,82.96,83.1,82.37,82.73,178781.0
2018-04-27 09:30:00,83.2,83.71,82.49,82.54,61070.0,83.2,83.71,82.49,82.54,61070.0
2018-04-27 10:00:00,82.72,83.02,82.65,82.72,31977.0,82.72,83.02,82.65,82.72,31977.0
2018-04-27 10:30:00,82.66,82.81,82.29,82.59,22904.0,82.66,82.81,82.29,82.59,22904.0
2018-04-27 11:00:00,82.63,83.05,82.6,83.05,28134.0,82.63,83.05,82.6,83.05,28134.0
2018-04-27 11:30:00,83.02,83.03,82.71,82.81,21463.0,83.02,83.03,82.71,82.81,21463.0
2018-04-27 12:00:00,82.88,82.94,82.79,82.85,26308.0,82.88,82.94,82.79,82.85,26308.0
2018-04-27 12:30:00,82.85,82.9,82.55,82.85,29935.0,82.85,82.9,82.55,82.85,29935.0
2018-04-27 13:00:00,82.85,82.99,82.77,82.83,15646.0,82.85,82.99,82.77,82.83,15646.0
2018-04-27 13:30:00,82.84,82.92,82.65,82.65,22734.0,82.84,82.92,82.65,82.65,22734.0
2018-04-27 14:00:00,82.67,82.93,82.59,82.87,24676.0,82.67,82.93,82.59,82.87,24676.0
2018-04-27 14:30:00,82.87,83.06,82.83,82.93,23036.0,82.87,83.06,82.83,82.93,23036.0
2018-04-27 15:00:00,82.89,83.0,82.68,82.81,54457.0,82.89,83.0,82.68,82.81,54457.0
2018-04-27 15:30:00,82.82,83.23,82.81,83.01,124164.0,82.82,83.23,82.81,83.01,124164.0
2018-04-30 09:30:00,83.01,83.86,82.85,82.9,45454.0,83.01,83.86,82.85,82.9,45454.0
2018-04-30 10:00:00,82.96,83.26,82.78,83.22,34602.0,82.96,83.26,82.78,83.22,34602.0
2018-04-30 10:30:00,83.23,83.45,83.12,83.36,23014.0,83.23,83.45,83.12,83.36,23014.0
2018-04-30 11:00:00,83.35,83.39,83.13,83.18,17654.0,83.35,83.39,83.13,83.18,17654.0
2018-04-30 11:30:00,83.22,83.22,82.48,82.54,16637.0,83.22,83.22,82.48,82.54,16637.0
2018-04-30 12:00:00,82.55,82.63,82.24,82.52,27528.0,82.55,82.63,82.24,82.52,27528.0
2018-04-30 12:30:00,82.59,82.81,82.54,82.7,28270.0,82.59,82.81,82.54,82.7,28270.0
2018-04-30 13:00:00,82.76,82.77,82.48,82.64,23916.0,82.76,82.77,82.48,82.64,23916.0
2018-04-30 13:30:00,82.6,82.82,82.56,82.78,23096.0,82.6,82.82,82.56,82.78,23096.0
2018-04-30 14:00:00,82.8,82.85,82.51,82.69,41596.0,82.8,82.85,82.51,82.69,41596.0
2018-04-30 14:30:00,82.66,82.74,82.33,82.37,49105.0,82.66,82.74,82.33,82.37,49105.0
2018-04-30 15:00:00,82.36,82.46,82.05,82.32,107172.0,82.36,82.46,82.05,82.32,107172.0
2018-04-30 15:30:00,82.31,82.65,82.28,82.38,130511.0,82.31,82.65,82.28,82.38,130511.0
2018-05-01 09:30:00,82.43,83.24,81.65,82.38,34720.0,82.43,83.24,81.65,82.38,34720.0
2018-05-01 10:00:00,82.33,82.56,82.15,82.45,21847.0,82.33,82.56,82.15,82.45,21847.0
2018-05-01 10:30:00,82.42,82.69,82.21,82.28,34387.0,82.42,82.69,82.21,82.28,34387.0
2018-05-01 11:00:00,82.26,82.39,82.06,82.33,32651.0,82.26,82.39,82.06,82.33,32651.0
2018-05-01 11:30:00,82.37,82.41,82.08,82.23,111329.0,82.37,82.41,82.08,82.23,111329.0
2018-05-01 12:00:00,82.27,82.42,82.25,82.41,38644.0,82.27,82.42,82.25,82.41,38644.0
2018-05-01 12:30:00,82.43,82.61,82.37,82.57,26395.0,82.43,82.61,82.37,82.57,26395.0
2018-05-01 13:00:00,82.55,82.55,82.25,82.36,38103.0,82.55,82.55,82.25,82.36,38103.0
2018-05-01 13:30:00,82.34,82.48,82.22,82.46,93045.0,82.34,82.48,82.22,82.46,93045.0
2018-05-01 14:00:00,82.47,82.59,82.4,82.52,93055.0,82.47,82.59,82.4,82.52,93055.0
2018-05-01 14:30:00,82.52,82.59,82.39,82.59,60878.0,82.52,82.59,82.39,82.59,60878.0
2018-05-01 15:00:00,82.59,82.66,82.43,82.52,71031.0,82.59,82.66,82.43,82.52,71031.0
2018-05-01 15:30:00,82.53,82.94,82.49,82.83,149470.0,82.53,82.94,82.49,82.83,149470.0
2018-05-02 09:30:00,82.99,83.48,82.64,82.9,32659.0,82.99,83.48,82.64,82.9,32659.0
2018-05-02 10:00:00,82.85,83.63,82.85,83.4,24685.0,82.85,83.63,82.85,83.4,24685.0
2018-05-02 10:30:00,83.38,83.66,83.19,83.22,61629.0,83.38,83.66,83.19,83.22,61629.0
2018-05-02 11:00:00,83.23,83.27,82.84,82.87,63625.0,83.23,83.27,82.84,82.87,63625.0
2018-05-02 11:30:00,82.88,83.01,82.67,83.01,29635.0,82.88,83.01,82.67,83.01,29635.0
2018-05-02 12:00:00,83.02,83.38,82.92,83.38,33768.0,83.02,83.38,82.92,83.38,33768.0
2018-05-02 12:30:00,83.4,83.55,83.27,83.45,31558.0,83.4,83.55,83.27,83.45,31558.0
2018-05-02 13:00:00,83.45,83.89,83.45,83.79,32101.0,83.45,83.89,83.45,83.79,32101.0
2018-05-02 13:30:00,83.79,83.95,83.76,83.89,22728.0,83.79,83.95,83.76,83.89,22728.0
2018-05-02 14:00:00,83.92,84.26,83.86,84.21,55826.0,83.92,84.26,83.86,84.21,55826.0
2018-05-02 14:30:00,84.19,84.28,83.77,83.86,26644.0,84.19,84.28,83.77,83.86,26644.0
2018-05-02 15:00:00,83.84,83.94,83.31,83.58,43304.0,83.84,83.94,83.31,83.58,43304.0
2018-05-02 15:30:00,83.58,83.68,83.38,83.51,155020.0,83.58,83.68,83.38,83.51,155020.0
2018-05-03 09:30:00,83.53,84.54,82.41,84.51,36950.0,83.53,84.54,82.41,84.51,36950.0
2018-05-03 10:00:00,84.48,84.48,83.5,83.7,51961.0,84.48,84.48,83.5,83.7,51961.0
2018-05-03 10:30:00,83.8,83.81,83.25,83.27,49236.0,83.8,83.81,83.25,83.27,49236.0
2018-05-03 11:00:00,83.38,83.87,83.21,83.64,50661.0,83.38,83.87,83.21,83.64,50661.0
2018-05-03 11:30:00,83.64,83.96,83.45,83.93,71396.0,83.64,83.96,83.45,83.93,71396.0
2018-05-03 12:00:00,83.91,84.0,83.74,83.84,31418.0,83.91,84.0,83.74,83.84,31418.0
2018-05-03 12:30:00,83.87,84.41,83.86,84.39,60777.0,83.87,84.41,83.86,84.39,60777.0
2018-05-03 13:00:00,84.36,84.37,83.77,83.77,58257.0,84.36,84.37,83.77,83.77,58257.0
2018-05-03 13:30:00,83.77,84.1,83.77,83.92,38792.0,83.77,84.1,83.77,83.92,38792.0
2018-05-03 14:00:00,83.94,84.18,83.8,83.92,22168.0,83.94,84.18,83.8,83.92,22168.0
2018-05-03 14:30:00,83.95,84.35,83.88,84.0,38997.0,83.95,84.35,83.88,84.0,38997.0
2018-05-03 15:00:00,84.02,84.21,83.86,84.14,43978.0,84.02,84.21,83.86,84.14,43978.0
2018-05-03 15:30:00,84.15,84.37,83.73,83.86,117297.0,84.15,84.37,83.73,83.86,117297.0
2018-05-04 09:30:00,83.49,84.36,83.38,83.85,32291.0,83.49,84.36,83.38,83.85,32291.0
2018-05-04 10:00:00,83.8,84.46,83.78,84.46,32783.0,83.8,84.46,83.78,84.46,32783.0
2018-05-04 10:30:00,84.42,84.97,84.3,84.82,65134.0,84.42,84.97,84.3,84.82,65134.0
2018-05-04 11:00:00,84.87,85.25,84.82,85.25,26611.0,84.87,85.25,84.82,85.25,26611.0
2018-05-04 11:30:00,85.25,85.41,85.12,85.41,34751.0,85.25,85.41,85.12,85.41,34751.0
2018-05-04 12:00:00,85.34,85.44,85.13,85.24,26464.0,85.34,85.44,85.13,85.24,26464.0
2018-05-04 12:30:00,85.27,85.44,85.12,85.21,17219.0,85.27,85.44,85.12,85.21,17219.0
2018-05-04 13:00:00,85.25,85.3,85.11,85.13,24733.0,85.25,85.3,85.11,85.13,24733.0
2018-05-04 13:30:00,85.12,85.61,85.12,85.55,17342.0,85.12,85.61,85.12,85.55,17342.0
2018-05-04 14:00:00,85.55,85.77,85.54,85.72,29990.0,85.55,85.77,85.54,85.72,29990.0
2018-05-04 14:30:00,85.72,85.72,85.53,85.56,20857.0,85.72,85.72,85.53,85.56,20857.0
2018-05-04 15:00:00,85.52,85.55,85.18,85.27,43458.0,85.52,85.55,85.18,85.27,43458.0
2018-05-04 15:30:00,85.27,85.31,84.95,85.07,111150.0,85.27,85.31,84.95,85.07,111150.0
2018-05-07 09:30:00,85.32,86.28,85.32,85.86,34089.0,85.32,86.28,85.32,85.86,34089.0
2018-05-07 10:00:00,85.92,86.15,85.82,86.13,13527.0,85.92,86.15,85.82,86.13,13527.0
2018-05-07 10:30:00,86.17,86.3,85.9,86.25,21853.0,86.17,86.3,85.9,86.25,21853.0
2018-05-07 11:00:00,86.22,86.7,86.22,86.58,24052.0,86.22,86.7,86.22,86.58,24052.0
2018-05-07 11:30:00,86.56,86.58,86.32,86.58,25987.0,86.56,86.58,86.32,86.58,25987.0
2018-05-07 12:00:00,86.55,86.79,86.48,86.7,21921.0,86.55,86.79,86.48,86.7,21921.0
2018-05-07 12:30:00,86.68,86.8,86.6,86.71,11092.0,86.68,86.8,86.6,86.71,11092.0
2018-05-07 13:00:00,86.68,86.68,86.42,86.65,21222.0,86.68,86.68,86.42,86.65,21222.0
2018-05-07 13:30:00,86.59,86.73,86.57,86.62,13462.0,86.59,86.73,86.57,86.62,13462.0
2018-05-07 14:00:00,86.62,86.69,86.55,86.59,17699.0,86.62,86.69,86.55,86.59,17699.0
2018-05-07 14:30:00,86.63,86.69,86.42,86.55,17782.0,86.63,86.69,86.42,86.55,17782.0
2018-05-07 15:00:00,86.51,86.59,86.1,86.24,30834.0,86.51,86.59,86.1,86.24,30834.0
2018-05-07 15:30:00,86.22,86.57,86.21,86.51,123936.0,86.22,86.57,86.21,86.51,123936.0
2018-05-08 09:30:00,86.2,86.89,86.2,86.41,30388.0,86.2,86.89,86.2,86.41,30388.0
2018-05-08 10:00:00,86.41,86.91,86.35,86.91,33183.0,86.41,86.91,86.35,86.91,33183.0
2018-05-08 10:30:00,86.91,86.91,86.7,86.7,35649.0,86.91,86.91,86.7,86.7,35649.0
2018-05-08 11:00:00,86.67,86.91,86.56,86.59,53116.0,86.67,86.91,86.56,86.59,53116.0
2018-05-08 11:30:00,86.56,86.69,86.43,86.64,29982.0,86.56,86.69,86.43,86.64,29982.0
2018-05-08 12:00:00,86.61,86.61,86.45,86.55,12378.0,86.61,86.61,86.45,86.55,12378.0
2018-05-08 12:30:00,86.56,86.59,86.27,86.31,17965.0,86.56,86.59,86.27,86.31,17965.0
2018-05-08 13:00:00,86.3,86.5,86.3,86.47,14115.0,86.3,86.5,86.3,86.47,14115.0
2018-05-08 13:30:00,86.52,86.66,86.44,86.47,14720.0,86.52,86.66,86.44,86.47,14720.0
2018-05-08 14:00:00,86.47,86.9,86.47,86.73,31611.0,86.47,86.9,86.47,86.73,31611.0
2018-05-08 14:30:00,86.75,86.75,86.33,86.62,24750.0,86.75,86.75,86.33,86.62,24750.0
2018-05-08 15:00:00,86.56,86.73,86.52,86.68,25476.0,86.56,86.73,86.52,86.68,25476.0
2018-05-08 15:30:00,86.69,86.79,86.62,86.75,80357.0,86.69,86.79,86.62,86.75,80357.0
2018-05-09 09:30:00,87.14,87.64,86.44,86.72,46751.0,87.14,87.64,86.44,86.72,46751.0
2018-05-09 10:00:00,86.72,87.07,86.6,86.77,91435.0,86.72,87.07,86.6,86.77,91435.0
2018-05-09 10:30:00,86.73,87.23,86.73,86.95,26157.0,86.73,87.23,86.73,86.95,26157.0
2018-05-09 11:00:00,86.95,87.17,86.87,87.17,17136.0,86.95,87.17,86.87,87.17,17136.0
2018-05-09 11:30:00,87.19,87.42,87.16,87.33,20451.0,87.19,87.42,87.16,87.33,20451.0
2018-05-09 12:00:00,87.32,87.45,87.2,87.4,22799.0,87.32,87.45,87.2,87.4,22799.0
2018-05-09 12:30:00,87.4,87.49,87.29,87.35,21590.0,87.4,87.49,87.29,87.35,21590.0
2018-05-09 13:00:00,87.34,87.61,87.3,87.58,26340.0,87.34,87.61,87.3,87.58,26340.0
2018-05-09 13:30:00,87.56,87.65,87.44,87.54,26244.0,87.56,87.65,87.44,87.54,26244.0
2018-05-09 14:00:00,87.54,87.58,87.4,87.47,27734.0,87.54,87.58,87.4,87.47,27734.0
2018-05-09 14:30:00,87.46,87.51,87.09,87.35,72307.0,87.46,87.51,87.09,87.35,72307.0
2018-05-09 15:00:00,87.31,87.32,87.19,87.23,52686.0,87.31,87.32,87.19,87.23,52686.0
2018-05-09 15:30:00,87.25,87.3,86.96,87.16,194349.0,87.25,87.3,86.96,87.16,194349.0
2018-05-10 09:30:00,87.57,88.0,87.2,87.58,27833.0,87.57,88.0,87.2,87.58,27833.0
2018-05-10 10:00:00,87.59,87.92,87.47,87.78,46514.0,87.59,87.92,87.47,87.78,46514.0
2018-05-10 10:30:00,87.83,87.94,87.76,87.9,98362.0,87.83,87.94,87.76,87.9,98362.0
2018-05-10 11:00:00,87.91,88.0,87.88,87.97,42598.0,87.91,88.0,87.88,87.97,42598.0
2018-05-10 11:30:00,87.94,87.96,87.8,87.9,33822.0,87.94,87.96,87.8,87.9,33822.0
2018-05-10 12:00:00,87.88,88.09,87.86,87.93,45506.0,87.88,88.09,87.86,87.93,45506.0
2018-05-10 12:30:00,87.89,87.93,87.56,87.65,63203.0,87.89,87.93,87.56,87.65,63203.0
2018-05-10 13:00:00,87.62,87.66,87.48,87.56,44144.0,87.62,87.66,87.48,87.56,44144.0
2018-05-10 13:30:00,87.56,87.74,87.48,87.48,34114.0,87.56,87.74,87.48,87.48,34114.0
2018-05-10 14:00:00,87.5,87.83,87.07,87.54,91405.0,87.5,87.83,87.07,87.54,91405.0
2018-05-10 14:30:00,87.54,87.73,87.04,87.7,73584.0,87.54,87.73,87.04,87.7,73584.0
2018-05-10 15:00:00,87.7,87.71,87.48,87.69,53657.0,87.7,87.71,87.48,87.69,53657.0
2018-05-10 15:30:00,87.67,87.82,87.39,87.61,246042.0,87.67,87.82,87.39,87.61,246042.0
2018-05-11 09:30:00,87.41,88.21,87.11,88.21,108749.0,87.41,88.21,87.11,88.21,108749.0
2018-05-11 10:00:00,88.25,88.52,88.22,88.24,47943.0,88.25,88.52,88.22,88.24,47943.0
2018-05-11 10:30:00,88.26,88.4,88.1,88.28,38157.0,88.26,88.4,88.1,88.28,38157.0
2018-05-11 11:00:00,88.24,88.3,88.0,88.0,25172.0,88.24,88.3,88.0,88.0,25172.0
2018-05-11 11:30:00,88.03,88.18,87.85,88.1,19294.0,88.03,88.18,87.85,88.1,19294.0
2018-05-11 12:00:00,88.06,88.12,87.84,87.87,14176.0,88.06,88.12,87.84,87.87,14176.0
2018-05-11 12:30:00,87.87,87.92,87.63,87.83,23558.0,87.87,87.92,87.63,87.83,23558.0
2018-05-11 13:00:00,87.86,88.06,87.85,87.99,14116.0,87.86,88.06,87.85,87.99,14116.0
2018-05-11 13:30:00,87.98,87.99,87.71,87.74,12831.0,87.98,87.99,87.71,87.74,12831.0
2018-05-11 14:00:00,87.79,87.82,87.57,87.69,17326.0,87.79,87.82,87.57,87.69,17326.0
2018-05-11 14:30:00,87.69,87.88,87.6,87.83,23129.0,87.69,87.88,87.6,87.83,23129.0
2018-05-11 15:00:00,87.85,88.05,87.85,87.94,33478.0,87.85,88.05,87.85,87.94,33478.0
2018-05-11 15:30:00,87.94,88.07,87.84,88.03,77859.0,87.94,88.07,87.84,88.03,77859.0
2018-05-14 09:30:00,88.11,88.71,88.11,88.24,56139.0,88.11,88.71,88.11,88.24,56139.0
2018-05-14 10:00:00,88.23,88.48,88.13,88.25,40726.0,88.23,88.48,88.13,88.25,40726.0
2018-05-14 10:30:00,88.27,88.41,87.99,88.02,24633.0,88.27,88.41,87.99,88.02,24633.0
2018-05-14 11:00:00,87.98,88.12,87.79,87.82,23299.0,87.98,88.12,87.79,87.82,23299.0
2018-05-14 11:30:00,87.81,87.84,87.63,87.71,15232.0,87.81,87.84,87.63,87.71,15232.0
2018-05-14 12:00:00,87.72,87.92,87.65,87.76,14928.0,87.72,87.92,87.65,87.76,14928.0
2018-05-14 12:30:00,87.73,87.79,87.13,87.18,15002.0,87.73,87.79,87.13,87.18,15002.0
2018-05-14 13:00:00,87.12,87.14,86.39,86.5,28133.0,87.12,87.14,86.39,86.5,28133.0
2018-05-14 13:30:00,86.51,86.6,86.24,86.58,57401.0,86.51,86.6,86.24,86.58,57401.0
2018-05-14 14:00:00,86.56,86.59,86.17,86.49,30922.0,86.56,86.59,86.17,86.49,30922.0
2018-05-14 14:30:00,86.45,86.6,86.36,86.4,31762.0,86.45,86.6,86.36,86.4,31762.0
2018-05-14 15:00:00,86.43,86.6,86.28,86.49,59425.0,86.43,86.6,86.28,86.49,59425.0
2018-05-14 15:30:00,86.49,86.5,86.27,86.34,135784.0,86.49,86.5,86.27,86.34,135784.0
2018-05-15 09:30:00,85.74,86.34,84.43,84.64,102624.0,85.74,86.34,84.43,84.64,102624.0
2018-05-15 10:00:00,84.6,84.9,84.57,84.6,64709.0,84.6,84.9,84.57,84.6,64709.0
2018-05-15 10:30:00,84.58,84.91,84.51,84.63,72541.0,84.58,84.91,84.51,84.63,72541.0
2018-05-15 11:00:00,84.62,84.87,84.62,84.74,47478.0,84.62,84.87,84.62,84.74,47478.0
2018-05-15 11:30:00,84.77,85.1,84.73,85.03,45015.0,84.77,85.1,84.73,85.03,45015.0
2018-05-15 12:00:00,84.99,85.05,84.46,84.59,41407.0,84.99,85.05,84.46,84.59,41407.0
2018-05-15 12:30:00,84.57,84.73,84.54,84.67,54960.0,84.57,84.73,84.54,84.67,54960.0
2018-05-15 13:00:00,84.65,84.81,84.55,84.75,54208.0,84.65,84.81,84.55,84.75,54208.0
2018-05-15 13:30:00,84.75,84.76,84.43,84.43,54866.0,84.75,84.76,84.43,84.43,54866.0
2018-05-15 14:00:00,84.45,84.55,84.38,84.5,51584.0,84.45,84.55,84.38,84.5,51584.0
2018-05-15 14:30:00,84.5,84.63,84.45,84.61,73368.0,84.5,84.63,84.45,84.61,73368.0
2018-05-15 15:00:00,84.65,84.67,84.4,84.44,78001.0,84.65,84.67,84.4,84.44,78001.0
2018-05-15 15:30:00,84.43,84.76,84.4,84.65,249624.0,84.43,84.76,84.4,84.65,249624.0
2018-05-16 09:30:00,84.49,84.69,84.0,84.27,84511.0,84.49,84.69,84.0,84.27,84511.0
2018-05-16 10:00:00,84.27,84.37,84.17,84.2,67779.0,84.27,84.37,84.17,84.2,67779.0
2018-05-16 10:30:00,84.22,84.4,84.08,84.22,46557.0,84.22,84.4,84.08,84.22,46557.0
2018-05-16 11:00:00,84.22,84.45,84.15,84.31,117675.0,84.22,84.45,84.15,84.31,117675.0
2018-05-16 11:30:00,84.3,84.54,84.26,84.44,50356.0,84.3,84.54,84.26,84.44,50356.0
2018-05-16 12:00:00,84.46,84.63,84.38,84.6,64918.0,84.46,84.63,84.38,84.6,64918.0
2018-05-16 12:30:00,84.62,84.72,84.49,84.56,44251.0,84.62,84.72,84.49,84.56,44251.0
2018-05-16 13:00:00,84.56,84.6,84.38,84.38,30604.0,84.56,84.6,84.38,84.38,30604.0
2018-05-16 13:30:00,84.44,84.48,84.35,84.4,36280.0,84.44,84.48,84.35,84.4,36280.0
2018-05-16 14:00:00,84.4,84.48,84.37,84.42,46253.0,84.4,84.48,84.37,84.42,46253.0
2018-05-16 14:30:00,84.42,84.44,84.3,84.33,39683.0,84.42,84.44,84.3,84.33,39683.0
2018-05-16 15:00:00,84.32,84.38,84.23,84.29,54159.0,84.32,84.38,84.23,84.29,54159.0
2018-05-16 15:30:00,84.28,84.42,84.23,84.41,191824.0,84.28,84.42,84.23,84.41,191824.0
2018-05-17 09:30:00,84.33,84.61,84.29,84.59,38486.0,84.33,84.61,84.29,84.59,38486.0
2018-05-17 10:00:00,84.56,84.68,84.4,84.52,43852.0,84.56,84.68,84.4,84.52,43852.0
2018-05-17 10:30:00,84.55,84.83,84.33,84.36,59131.0,84.55,84.83,84.33,84.36,59131.0
2018-05-17 11:00:00,84.34,84.37,84.17,84.21,56533.0,84.34,84.37,84.17,84.21,56533.0
2018-05-17 11:30:00,84.19,84.58,84.19,84.45,86281.0,84.19,84.58,84.19,84.45,86281.0
2018-05-17 12:00:00,84.47,84.53,84.15,84.29,58013.0,84.47,84.53,84.15,84.29,58013.0
2018-05-17 12:30:00,84.29,84.3,83.71,83.97,67699.0,84.29,84.3,83.71,83.97,67699.0
2018-05-17 13:00:00,83.97,84.1,83.73,83.73,47418.0,83.97,84.1,83.73,83.73,47418.0
2018-05-17 13:30:00,83.76,83.82,83.5,83.6,51905.0,83.76,83.82,83.5,83.6,51905.0
2018-05-17 14:00:00,83.56,83.86,83.38,83.82,44572.0,83.56,83.86,83.38,83.82,44572.0
2018-05-17 14:30:00,83.83,84.24,83.83,84.18,53640.0,83.83,84.24,83.83,84.18,53640.0
2018-05-17 15:00:00,84.18,84.27,84.02,84.1,114928.0,84.18,84.27,84.02,84.1,114928.0
2018-05-17 15:30:00,84.09,84.28,84.04,84.18,144556.0,84.09,84.28,84.04,84.18,144556.0
2018-05-18 09:30:00,84.19,84.42,83.92,84.19,69653.0,84.19,84.42,83.92,84.19,69653.0
2018-05-18 10:00:00,84.17,84.42,84.13,84.29,71406.0,84.17,84.42,84.13,84.29,71406.0
2018-05-18 10:30:00,84.28,84.31,84.04,84.17,55474.0,84.28,84.31,84.04,84.17,55474.0
2018-05-18 11:00:00,84.17,84.6,84.16,84.37,95361.0,84.17,84.6,84.16,84.37,95361.0
2018-05-18 11:30:00,84.41,84.58,84.3,84.54,69582.0,84.41,84.58,84.3,84.54,69582.0
2018-05-18 12:00:00,84.54,84.64,84.43,84.43,50424.0,84.54,84.64,84.43,84.43,50424.0
2018-05-18 12:30:00,84.42,84.51,84.36,84.4,27431.0,84.42,84.51,84.36,84.4,27431.0
2018-05-18 13:00:00,84.39,84.43,84.22,84.29,31076.0,84.39,84.43,84.22,84.29,31076.0
2018-05-18 13:30:00,84.3,84.42,84.27,84.36,24796.0,84.3,84.42,84.27,84.36,24796.0
2018-05-18 14:00:00,84.35,84.35,84.08,84.23,36453.0,84.35,84.35,84.08,84.23,36453.0
2018-05-18 14:30:00,84.24,84.29,84.17,84.2,46042.0,84.24,84.29,84.17,84.2,46042.0
2018-05-18 15:00:00,84.2,84.28,84.15,84.18,51220.0,84.2,84.28,84.15,84.18,51220.0
2018-05-18 15:30:00,84.17,84.29,84.09,84.15,168738.0,84.17,84.29,84.09,84.15,168738.0
2018-05-21 09:30:00,84.55,85.18,84.55,84.89,45139.0,84.55,85.18,84.55,84.89,45139.0
2018-05-21 10:00:00,84.86,85.01,84.52,84.65,38023.0,84.86,85.01,84.52,84.65,38023.0
2018-05-21 10:30:00,84.66,85.06,84.66,84.99,41465.0,84.66,85.06,84.66,84.99,41465.0
2018-05-21 11:00:00,85.0,85.0,84.24,84.29,21599.0,85.0,85.0,84.24,84.29,21599.0
2018-05-21 11:30:00,84.3,84.58,84.09,84.57,24160.0,84.3,84.58,84.09,84.57,24160.0
2018-05-21 12:00:00,84.54,84.92,84.51,84.73,29895.0,84.54,84.92,84.51,84.73,29895.0
2018-05-21 12:30:00,84.73,84.8,84.54,84.55,30352.0,84.73,84.8,84.54,84.55,30352.0
2018-05-21 13:00:00,84.55,84.68,84.46,84.56,23784.0,84.55,84.68,84.46,84.56,23784.0
2018-05-21 13:30:00,84.56,84.67,84.55,84.59,27006.0,84.56,84.67,84.55,84.59,27006.0
2018-05-21 14:00:00,84.62,84.62,84.29,84.29,27228.0,84.62,84.62,84.29,84.29,27228.0
2018-05-21 14:30:00,84.29,84.42,84.08,84.37,34884.0,84.29,84.42,84.08,84.37,34884.0
2018-05-21 15:00:00,84.34,84.5,84.24,84.46,36438.0,84.34,84.5,84.24,84.46,36438.0
2018-05-21 15:30:00,84.46,84.82,84.44,84.8,139215.0,84.46,84.82,84.44,84.8,139215.0
2018-05-22 09:30:00,84.86,85.2,84.85,85.04,25686.0,84.86,85.2,84.85,85.04,25686.0
2018-05-22 10:00:00,85.01,85.22,84.75,84.76,36378.0,85.01,85.22,84.75,84.76,36378.0
2018-05-22 10:30:00,84.76,85.14,84.75,85.04,46553.0,84.76,85.14,84.75,85.04,46553.0
2018-05-22 11:00:00,85.07,85.22,85.0,85.07,64571.0,85.07,85.22,85.0,85.07,64571.0
2018-05-22 11:30:00,85.06,85.09,84.84,84.9,17602.0,85.06,85.09,84.84,84.9,17602.0
2018-05-22 12:00:00,84.87,84.99,84.79,84.81,20619.0,84.87,84.99,84.79,84.81,20619.0
2018-05-22 12:30:00,84.78,84.81,84.57,84.58,19896.0,84.78,84.81,84.57,84.58,19896.0
2018-05-22 13:00:00,84.55,84.69,84.44,84.61,18911.0,84.55,84.69,84.44,84.61,18911.0
2018-05-22 13:30:00,84.66,84.81,84.63,84.63,26194.0,84.66,84.81,84.63,84.63,26194.0
2018-05-22 14:00:00,84.65,84.93,84.62,84.89,24015.0,84.65,84.93,84.62,84.89,24015.0
2018-05-22 14:30:00,84.88,84.9,84.79,84.79,24864.0,84.88,84.9,84.79,84.79,24864.0
2018-05-22 15:00:00,84.79,84.9,84.76,84.79,32561.0,84.79,84.9,84.76,84.79,32561.0
2018-05-22 15:30:00,84.79,84.85,84.68,84.78,119813.0,84.79,84.85,84.68,84.78,119813.0
2018-05-23 09:30:00,83.22,84.88,83.22,84.73,31183.0,83.22,84.88,83.22,84.73,31183.0
2018-05-23 10:00:00,84.65,84.88,84.34,84.34,17382.0,84.65,84.88,84.34,84.34,17382.0
2018-05-23 10:30:00,84.33,84.33,84.04,84.16,43827.0,84.33,84.33,84.04,84.16,43827.0
2018-05-23 11:00:00,84.17,84.59,84.17,84.55,30557.0,84.17,84.59,84.17,84.55,30557.0
2018-05-23 11:30:00,84.53,84.87,84.53,84.61,28270.0,84.53,84.87,84.53,84.61,28270.0
2018-05-23 12:00:00,84.6,84.75,84.38,84.38,23796.0,84.6,84.75,84.38,84.38,23796.0
2018-05-23 12:30:00,84.38,84.69,84.38,84.69,29008.0,84.38,84.69,84.38,84.69,29008.0
2018-05-23 13:00:00,84.65,84.68,84.37,84.43,23014.0,84.65,84.68,84.37,84.43,23014.0
2018-05-23 13:30:00,84.43,84.63,84.37,84.62,34321.0,84.43,84.63,84.37,84.62,34321.0
2018-05-23 14:00:00,84.62,85.09,84.61,84.92,30990.0,84.62,85.09,84.61,84.92,30990.0
2018-05-23 14:30:00,84.93,85.04,84.85,85.03,26125.0,84.93,85.04,84.85,85.03,26125.0
2018-05-23 15:00:00,85.01,85.22,84.96,85.18,63476.0,85.01,85.22,84.96,85.18,63476.0
2018-05-23 15:30:00,85.19,85.4,85.14,85.37,194095.0,85.19,85.4,85.14,85.37,194095.0
2018-05-24 09:30:00,85.34,85.72,85.11,85.53,51664.0,85.34,85.72,85.11,85.53,51664.0
2018-05-24 10:00:00,85.51,85.8,85.41,85.65,33371.0,85.51,85.8,85.41,85.65,33371.0
2018-05-24 10:30:00,85.61,85.61,84.86,84.86,54005.0,85.61,85.61,84.86,84.86,54005.0
2018-05-24 11:00:00,84.86,85.05,84.7,85.02,39030.0,84.86,85.05,84.7,85.02,39030.0
2018-05-24 11:30:00,85.01,85.61,85.01,85.59,74996.0,85.01,85.61,85.01,85.59,74996.0
2018-05-24 12:00:00,85.6,85.96,85.47,85.72,54946.0,85.6,85.96,85.47,85.72,54946.0
2018-05-24 12:30:00,85.73,85.86,85.68,85.71,22184.0,85.73,85.86,85.68,85.71,22184.0
2018-05-24 13:00:00,85.7,85.92,85.7,85.83,31535.0,85.7,85.92,85.7,85.83,31535.0
2018-05-24 13:30:00,85.85,85.86,85.57,85.62,25302.0,85.85,85.86,85.57,85.62,25302.0
2018-05-24 14:00:00,85.66,85.82,85.65,85.81,38442.0,85.66,85.82,85.65,85.81,38442.0
2018-05-24 14:30:00,85.84,86.11,85.84,85.89,33918.0,85.84,86.11,85.84,85.89,33918.0
2018-05-24 15:00:00,85.86,85.9,85.76,85.76,30060.0,85.86,85.9,85.76,85.76,30060.0
2018-05-24 15:30:00,85.79,85.88,85.67,85.86,121087.0,85.79,85.88,85.67,85.86,121087.0
2018-05-25 09:30:00,85.84,85.99,85.25,85.67,25277.0,85.84,85.99,85.25,85.67,25277.0
2018-05-25 10:00:00,85.65,86.25,85.48,86.08,50910.0,85.65,86.25,85.48,86.08,50910.0
2018-05-25 10:30:00,86.12,86.14,85.74,85.81,31607.0,86.12,86.14,85.74,85.81,31607.0
2018-05-25 11:00:00,85.83,85.98,85.68,85.7,33102.0,85.83,85.98,85.68,85.7,33102.0
2018-05-25 11:30:00,85.67,85.94,85.67,85.7,27530.0,85.67,85.94,85.67,85.7,27530.0
2018-05-25 12:00:00,85.7,85.73,85.48,85.63,19380.0,85.7,85.73,85.48,85.63,19380.0
2018-05-25 12:30:00,85.62,85.69,85.49,85.5,19453.0,85.62,85.69,85.49,85.5,19453.0
2018-05-25 13:00:00,85.51,85.58,85.37,85.53,15395.0,85.51,85.58,85.37,85.53,15395.0
2018-05-25 13:30:00,85.51,85.6,85.41,85.49,16431.0,85.51,85.6,85.41,85.49,16431.0
2018-05-25 14:00:00,85.51,85.86,85.47,85.86,25528.0,85.51,85.86,85.47,85.86,25528.0
2018-05-25 14:30:00,85.84,85.85,85.5,85.56,26904.0,85.84,85.85,85.5,85.56,26904.0
2018-05-25 15:00:00,85.56,85.76,85.5,85.67,26693.0,85.56,85.76,85.5,85.67,26693.0
2018-05-25 15:30:00,85.66,85.77,85.6,85.67,85863.0,85.66,85.77,85.6,85.67,85863.0
2018-05-29 09:30:00,85.13,85.72,84.86,85.42,43547.0,85.13,85.72,84.86,85.42,43547.0
2018-05-29 10:00:00,85.48,85.53,84.94,85.19,24067.0,85.48,85.53,84.94,85.19,24067.0
2018-05-29 10:30:00,85.16,85.32,85.01,85.18,20603.0,85.16,85.32,85.01,85.18,20603.0
2018-05-29 11:00:00,85.14,85.36,85.0,85.26,23161.0,85.14,85.36,85.0,85.26,23161.0
2018-05-29 11:30:00,85.19,85.3,84.81,84.87,31569.0,85.19,85.3,84.81,84.87,31569.0
2018-05-29 12:00:00,84.84,84.84,84.36,84.63,23828.0,84.84,84.84,84.36,84.63,23828.0
2018-05-29 12:30:00,84.59,84.8,84.53,84.72,23265.0,84.59,84.8,84.53,84.72,23265.0
2018-05-29 13:00:00,84.69,84.69,84.42,84.52,78084.0,84.69,84.69,84.42,84.52,78084.0
2018-05-29 13:30:00,84.51,84.83,84.41,84.72,54044.0,84.51,84.83,84.41,84.72,54044.0
2018-05-29 14:00:00,84.69,84.8,84.61,84.74,26345.0,84.69,84.8,84.61,84.74,26345.0
2018-05-29 14:30:00,84.74,84.83,84.43,84.5,23977.0,84.74,84.83,84.43,84.5,23977.0
2018-05-29 15:00:00,84.49,84.76,84.49,84.76,35352.0,84.49,84.76,84.49,84.76,35352.0
2018-05-29 15:30:00,84.78,85.13,84.76,84.97,129534.0,84.78,85.13,84.76,84.97,129534.0
2018-05-30 09:30:00,85.56,85.86,85.15,85.23,85159.0,85.56,85.86,85.15,85.23,85159.0
2018-05-30 10:00:00,85.25,85.42,85.13,85.29,55412.0,85.25,85.42,85.13,85.29,55412.0
2018-05-30 10:30:00,85.38,85.59,85.19,85.5,83896.0,85.38,85.59,85.19,85.5,83896.0
2018-05-30 11:00:00,85.5,85.66,85.47,85.57,62437.0,85.5,85.66,85.47,85.57,62437.0
2018-05-30 11:30:00,85.58,85.71,85.52,85.7,33279.0,85.58,85.71,85.52,85.7,33279.0
2018-05-30 12:00:00,85.7,85.97,85.66,85.97,32991.0,85.7,85.97,85.66,85.97,32991.0
2018-05-30 12:30:00,85.95,85.96,85.76,85.83,21629.0,85.95,85.96,85.76,85.83,21629.0
2018-05-30 13:00:00,85.88,86.0,85.82,85.99,24218.0,85.88,86.0,85.82,85.99,24218.0
2018-05-30 13:30:00,86.0,86.06,85.91,85.93,24113.0,86.0,86.06,85.91,85.93,24113.0
2018-05-30 14:00:00,85.96,86.04,85.92,86.0,23337.0,85.96,86.04,85.92,86.0,23337.0
2018-05-30 14:30:00,85.99,86.2,85.99,86.15,25475.0,85.99,86.2,85.99,86.15,25475.0
2018-05-30 15:00:00,86.17,86.25,86.07,86.1,38877.0,86.17,86.25,86.07,86.1,38877.0
2018-05-30 15:30:00,86.09,86.1,85.82,86.01,146881.0,86.09,86.1,85.82,86.01,146881.0
2018-05-31 09:30:00,85.96,86.53,85.78,86.31,26976.0,85.96,86.53,85.78,86.31,26976.0
2018-05-31 10:00:00,86.33,86.51,86.2,86.51,19253.0,86.33,86.51,86.2,86.51,19253.0
2018-05-31 10:30:00,86.48,86.65,86.28,86.5,21100.0,86.48,86.65,86.28,86.5,21100.0
2018-05-31 11:00:00,86.5,86.7,86.38,86.7,18981.0,86.5,86.7,86.38,86.7,18981.0
2018-05-31 11:30:00,86.65,86.75,86.46,86.69,128624.0,86.65,86.75,86.46,86.69,128624.0
2018-05-31 12:00:00,86.66,86.82,86.58,86.58,19862.0,86.66,86.82,86.58,86.58,19862.0
2018-05-31 12:30:00,86.62,86.71,86.52,86.68,20660.0,86.62,86.71,86.52,86.68,20660.0
2018-05-31 13:00:00,86.66,86.68,86.56,86.67,15704.0,86.66,86.68,86.56,86.67,15704.0
2018-05-31 13:30:00,86.67,86.71,86.28,86.36,22573.0,86.67,86.71,86.28,86.36,22573.0
2018-05-31 14:00:00,86.38,86.39,86.21,86.27,19435.0,86.38,86.39,86.21,86.27,19435.0
2018-05-31 14:30:00,86.24,86.3,86.11,86.16,42457.0,86.24,86.3,86.11,86.16,42457.0
2018-05-31 15:00:00,86.17,86.31,86.12,86.27,32449.0,86.17,86.31,86.12,86.27,32449.0
2018-05-31 15:30:00,86.27,86.33,86.09,86.23,124897.0,86.27,86.33,86.09,86.23,124897.0
2018-06-01 09:30:00,86.53,86.87,86.13,86.37,30132.0,86.53,86.87,86.13,86.37,30132.0
2018-06-01 10:00:00,86.36,86.58,86.24,86.53,25916.0,86.36,86.58,86.24,86.53,25916.0
2018-06-01 10:30:00,86.53,86.71,86.27,86.63,26990.0,86.53,86.71,86.27,86.63,26990.0
2018-06-01 11:00:00,86.63,86.77,86.48,86.73,48550.0,86.63,86.77,86.48,86.73,48550.0
2018-06-01 11:30:00,86.75,86.91,86.74,86.74,35016.0,86.75,86.91,86.74,86.74,35016.0
2018-06-01 12:00:00,86.75,86.96,86.75,86.93,20787.0,86.75,86.96,86.75,86.93,20787.0
2018-06-01 12:30:00,86.93,86.93,86.7,86.71,31790.0,86.93,86.93,86.7,86.71,31790.0
2018-06-01 13:00:00,86.74,87.31,86.74,87.13,37888.0,86.74,87.31,86.74,87.13,37888.0
2018-06-01 13:30:00,87.16,87.42,87.16,87.35,26914.0,87.16,87.42,87.16,87.35,26914.0
2018-06-01 14:00:00,87.33,87.36,87.19,87.2,19319.0,87.33,87.36,87.19,87.2,19319.0
2018-06-01 14:30:00,87.17,87.17,86.91,86.99,33298.0,87.17,87.17,86.91,86.99,33298.0
2018-06-01 15:00:00,86.98,87.04,86.91,86.94,44192.0,86.98,87.04,86.91,86.94,44192.0
2018-06-01 15:30:00,86.95,87.25,86.94,87.05,112185.0,86.95,87.25,86.94,87.05,112185.0
2018-06-04 09:30:00,87.42,87.73,87.2,87.24,24839.0,87.42,87.73,87.2,87.24,24839.0
2018-06-04 10:00:00,87.3,87.69,87.09,87.53,16491.0,87.3,87.69,87.09,87.53,16491.0
2018-06-04 10:30:00,87.55,87.92,87.49,87.91,15064.0,87.55,87.92,87.49,87.91,15064.0
2018-06-04 11:00:00,87.94,87.96,87.79,87.9,28322.0,87.94,87.96,87.79,87.9,28322.0
2018-06-04 11:30:00,87.9,87.91,87.61,87.91,23560.0,87.9,87.91,87.61,87.91,23560.0
2018-06-04 12:00:00,87.9,88.32,87.85,88.31,19543.0,87.9,88.32,87.85,88.31,19543.0
2018-06-04 12:30:00,88.29,88.46,88.09,88.09,18359.0,88.29,88.46,88.09,88.09,18359.0
2018-06-04 13:00:00,88.12,88.24,88.1,88.19,12678.0,88.12,88.24,88.1,88.19,12678.0
2018-06-04 13:30:00,88.17,88.18,87.98,88.0,13164.0,88.17,88.18,87.98,88.0,13164.0
2018-06-04 14:00:00,88.03,88.24,88.02,88.2,10100.0,88.03,88.24,88.02,88.2,10100.0
2018-06-04 14:30:00,88.19,88.28,88.09,88.28,32494.0,88.19,88.28,88.09,88.28,32494.0
2018-06-04 15:00:00,88.29,88.31,88.19,88.29,39108.0,88.29,88.31,88.19,88.29,39108.0
2018-06-04 15:30:00,88.3,88.35,88.04,88.16,154142.0,88.3,88.35,88.04,88.16,154142.0
2018-06-05 09:30:00,88.4,89.07,87.96,88.64,41922.0,88.4,89.07,87.96,88.64,41922.0
2018-06-05 10:00:00,88.66,89.0,88.64,88.79,37525.0,88.66,89.0,88.64,88.79,37525.0
2018-06-05 10:30:00,88.84,89.03,88.6,88.84,40173.0,88.84,89.03,88.6,88.84,40173.0
2018-06-05 11:00:00,88.84,88.87,88.55,88.68,36684.0,88.84,88.87,88.55,88.68,36684.0
2018-06-05 11:30:00,88.73,88.79,88.58,88.7,21681.0,88.73,88.79,88.58,88.7,21681.0
2018-06-05 12:00:00,88.69,88.7,87.95,88.0,37959.0,88.69,88.7,87.95,88.0,37959.0
2018-06-05 12:30:00,88.0,88.42,87.99,88.28,24526.0,88.0,88.42,87.99,88.28,24526.0
2018-06-05 13:00:00,88.29,88.37,88.18,88.25,21426.0,88.29,88.37,88.18,88.25,21426.0
2018-06-05 13:30:00,88.25,88.28,88.16,88.25,32943.0,88.25,88.28,88.16,88.25,32943.0
2018-06-05 14:00:00,88.25,88.25,88.06,88.14,28960.0,88.25,88.25,88.06,88.14,28960.0
2018-06-05 14:30:00,88.15,88.27,88.12,88.19,27753.0,88.15,88.27,88.12,88.19,27753.0
2018-06-05 15:00:00,88.17,88.23,88.05,88.08,51732.0,88.17,88.23,88.05,88.08,51732.0
2018-06-05 15:30:00,88.09,88.45,88.07,88.27,191874.0,88.09,88.45,88.07,88.27,191874.0
2018-06-06 09:30:00,88.46,88.99,87.77,88.53,98201.0,88.46,88.99,87.77,88.53,98201.0
2018-06-06 10:00:00,88.43,88.94,88.43,88.59,37805.0,88.43,88.94,88.43,88.59,37805.0
2018-06-06 10:30:00,88.6,88.71,88.33,88.48,27044.0,88.6,88.71,88.33,88.48,27044.0
2018-06-06 11:00:00,88.52,88.54,88.21,88.43,53930.0,88.52,88.54,88.21,88.43,53930.0
2018-06-06 11:30:00,88.42,88.75,88.42,88.58,55646.0,88.42,88.75,88.42,88.58,55646.0
2018-06-06 12:00:00,88.63,88.64,88.41,88.52,18954.0,88.63,88.64,88.41,88.52,18954.0
2018-06-06 12:30:00,88.57,88.65,88.47,88.47,22453.0,88.57,88.65,88.47,88.47,22453.0
2018-06-06 13:00:00,88.48,88.63,88.44,88.54,41270.0,88.48,88.63,88.44,88.54,41270.0
2018-06-06 13:30:00,88.58,88.66,88.57,88.59,66817.0,88.58,88.66,88.57,88.59,66817.0
2018-06-06 14:00:00,88.62,88.72,88.51,88.52,43487.0,88.62,88.72,88.51,88.52,43487.0
2018-06-06 14:30:00,88.54,88.65,88.52,88.65,24792.0,88.54,88.65,88.52,88.65,24792.0
2018-06-06 15:00:00,88.65,88.99,88.6,88.97,116993.0,88.65,88.99,88.6,88.97,116993.0
2018-06-06 15:30:00,88.95,89.29,88.93,89.26,89478.0,88.95,89.29,88.93,89.26,89478.0
2018-06-07 09:30:00,89.44,89.45,88.62,88.62,16640.0,89.44,89.45,88.62,88.62,16640.0
2018-06-07 10:00:00,88.66,88.69,87.38,87.52,25053.0,88.66,88.69,87.38,87.52,25053.0
2018-06-07 10:30:00,87.44,87.5,86.54,86.79,43517.0,87.44,87.5,86.54,86.79,43517.0
2018-06-07 11:00:00,86.8,86.95,86.53,86.61,64073.0,86.8,86.95,86.53,86.61,64073.0
2018-06-07 11:30:00,86.61,86.66,86.38,86.62,40092.0,86.61,86.66,86.38,86.62,40092.0
2018-06-07 12:00:00,86.62,86.71,86.11,86.5,40915.0,86.62,86.71,86.11,86.5,40915.0
2018-06-07 12:30:00,86.5,86.5,85.94,86.1,45263.0,86.5,86.5,85.94,86.1,45263.0
2018-06-07 13:00:00,86.07,86.07,85.6,85.79,36241.0,86.07,86.07,85.6,85.79,36241.0
2018-06-07 13:30:00,85.72,85.77,85.21,85.54,64098.0,85.72,85.77,85.21,85.54,64098.0
2018-06-07 14:00:00,85.56,85.78,85.47,85.78,48734.0,85.56,85.78,85.47,85.78,48734.0
2018-06-07 14:30:00,85.77,86.57,85.77,86.37,73135.0,85.77,86.57,85.77,86.37,73135.0
2018-06-07 15:00:00,86.38,86.62,86.31,86.49,100663.0,86.38,86.62,86.31,86.49,100663.0
2018-06-07 15:30:00,86.51,86.71,86.32,86.43,304512.0,86.51,86.71,86.32,86.43,304512.0
2018-06-08 09:30:00,86.42,86.94,86.29,86.75,87170.0,86.42,86.94,86.29,86.75,87170.0
2018-06-08 10:00:00,86.77,86.84,86.57,86.59,59380.0,86.77,86.84,86.57,86.59,59380.0
2018-06-08 10:30:00,86.58,86.62,86.0,86.2,46368.0,86.58,86.62,86.0,86.2,46368.0
2018-06-08 11:00:00,86.2,86.73,86.05,86.5,71876.0,86.2,86.73,86.05,86.5,71876.0
2018-06-08 11:30:00,86.5,86.63,86.06,86.45,62216.0,86.5,86.63,86.06,86.45,62216.0
2018-06-08 12:00:00,86.45,86.71,86.45,86.53,50989.0,86.45,86.71,86.45,86.53,50989.0
2018-06-08 12:30:00,86.55,86.68,86.51,86.67,26168.0,86.55,86.68,86.51,86.67,26168.0
2018-06-08 13:00:00,86.68,86.69,86.45,86.59,39211.0,86.68,86.69,86.45,86.59,39211.0
2018-06-08 13:30:00,86.58,86.61,86.33,86.53,34563.0,86.58,86.61,86.33,86.53,34563.0
2018-06-08 14:00:00,86.55,86.61,86.51,86.6,91365.0,86.55,86.61,86.51,86.6,91365.0
2018-06-08 14:30:00,86.6,86.72,86.5,86.59,95006.0,86.6,86.72,86.5,86.59,95006.0
2018-06-08 15:00:00,86.58,86.86,86.58,86.82,55379.0,86.58,86.86,86.58,86.82,55379.0
2018-06-08 15:30:00,86.81,87.08,86.76,86.98,179701.0,86.81,87.08,86.76,86.98,179701.0
2018-06-11 09:30:00,93.12,95.88,92.38,92.94,524371.0,93.12,95.88,92.38,92.94,524371.0
2018-06-11 10:00:00,92.89,92.93,91.69,91.84,207316.0,92.89,92.93,91.69,91.84,207316.0
2018-06-11 10:30:00,91.86,92.03,91.39,91.7,174486.0,91.86,92.03,91.39,91.7,174486.0
2018-06-11 11:00:00,91.68,91.86,91.43,91.63,165899.0,91.68,91.86,91.43,91.63,165899.0
2018-06-11 11:30:00,91.59,92.4,91.53,92.31,151948.0,91.59,92.4,91.53,92.31,151948.0
2018-06-11 12:00:00,92.34,92.79,92.29,92.65,109148.0,92.34,92.79,92.29,92.65,109148.0
2018-06-11 12:30:00,92.65,92.65,91.88,91.93,61045.0,92.65,92.65,91.88,91.93,61045.0
2018-06-11 13:00:00,91.91,91.91,91.6,91.73,61321.0,91.91,91.91,91.6,91.73,61321.0
2018-06-11 13:30:00,91.72,91.86,91.59,91.81,78621.0,91.72,91.86,91.59,91.81,78621.0
2018-06-11 14:00:00,91.81,91.92,91.6,91.69,85032.0,91.81,91.92,91.6,91.69,85032.0
2018-06-11 14:30:00,91.69,91.87,91.59,91.72,56719.0,91.69,91.87,91.59,91.72,56719.0
2018-06-11 15:00:00,91.71,91.91,91.68,91.89,64563.0,91.71,91.91,91.68,91.89,64563.0
2018-06-11 15:30:00,91.89,91.97,91.82,91.84,194556.0,91.89,91.97,91.82,91.84,194556.0
2018-06-12 09:30:00,91.88,93.18,91.88,92.93,116322.0,91.88,93.18,91.88,92.93,116322.0
2018-06-12 10:00:00,92.97,93.74,92.97,93.6,81395.0,92.97,93.74,92.97,93.6,81395.0
2018-06-12 10:30:00,93.59,94.35,93.58,94.22,103615.0,93.59,94.35,93.58,94.22,103615.0
2018-06-12 11:00:00,94.19,94.36,93.82,93.89,88128.0,94.19,94.36,93.82,93.89,88128.0
2018-06-12 11:30:00,93.88,93.9,93.58,93.78,71654.0,93.88,93.9,93.58,93.78,71654.0
2018-06-12 12:00:00,93.74,93.96,93.67,93.75,42085.0,93.74,93.96,93.67,93.75,42085.0
2018-06-12 12:30:00,93.74,93.74,93.46,93.52,37405.0,93.74,93.74,93.46,93.52,37405.0
2018-06-12 13:00:00,93.54,93.75,93.51,93.52,44302.0,93.54,93.75,93.51,93.52,44302.0
2018-06-12 13:30:00,93.51,93.66,93.47,93.66,36871.0,93.51,93.66,93.47,93.66,36871.0
2018-06-12 14:00:00,93.66,93.66,92.99,93.11,38021.0,93.66,93.66,92.99,93.11,38021.0
2018-06-12 14:30:00,93.08,93.44,93.04,93.36,89189.0,93.08,93.44,93.04,93.36,89189.0
2018-06-12 15:00:00,93.35,93.5,93.21,93.43,44258.0,93.35,93.5,93.21,93.43,44258.0
2018-06-12 15:30:00,93.42,93.59,93.37,93.52,125829.0,93.42,93.59,93.37,93.52,125829.0
2018-06-13 09:30:00,93.51,93.98,93.32,93.9,102772.0,93.51,93.98,93.32,93.9,102772.0
2018-06-13 10:00:00,93.99,94.72,93.99,94.2,93394.0,93.99,94.72,93.99,94.2,93394.0
2018-06-13 10:30:00,94.19,94.43,93.97,94.39,54367.0,94.19,94.43,93.97,94.39,54367.0
2018-06-13 11:00:00,94.39,95.0,94.39,94.76,31807.0,94.39,95.0,94.39,94.76,31807.0
2018-06-13 11:30:00,94.83,95.02,94.83,94.9,28050.0,94.83,95.02,94.83,94.9,28050.0
2018-06-13 12:00:00,94.89,94.89,94.58,94.77,36768.0,94.89,94.89,94.58,94.77,36768.0
2018-06-13 12:30:00,94.77,94.78,94.59,94.63,26791.0,94.77,94.78,94.59,94.63,26791.0
2018-06-13 13:00:00,94.6,94.77,94.56,94.67,31178.0,94.6,94.77,94.56,94.67,31178.0
2018-06-13 13:30:00,94.62,94.89,94.51,94.88,26917.0,94.62,94.89,94.51,94.88,26917.0
2018-06-13 14:00:00,94.86,94.86,94.19,94.26,59930.0,94.86,94.86,94.19,94.26,59930.0
2018-06-13 14:30:00,94.24,94.75,94.06,94.72,49298.0,94.24,94.75,94.06,94.72,49298.0
2018-06-13 15:00:00,94.75,94.91,94.51,94.6,48490.0,94.75,94.91,94.51,94.6,48490.0
2018-06-13 15:30:00,94.62,94.67,94.44,94.49,106600.0,94.62,94.67,94.44,94.49,106600.0
2018-06-14 09:30:00,95.12,95.75,94.93,95.05,26306.0,95.12,95.75,94.93,95.05,26306.0
2018-06-14 10:00:00,95.04,95.57,95.04,95.44,18216.0,95.04,95.57,95.04,95.44,18216.0
2018-06-14 10:30:00,95.42,95.55,95.16,95.3,27980.0,95.42,95.55,95.16,95.3,27980.0
2018-06-14 11:00:00,95.28,95.48,95.19,95.4,12115.0,95.28,95.48,95.19,95.4,12115.0
2018-06-14 11:30:00,95.38,95.62,95.38,95.54,14057.0,95.38,95.62,95.38,95.54,14057.0
2018-06-14 12:00:00,95.58,95.59,95.38,95.39,11231.0,95.58,95.59,95.38,95.39,11231.0
2018-06-14 12:30:00,95.32,95.4,95.12,95.26,33881.0,95.32,95.4,95.12,95.26,33881.0
2018-06-14 13:00:00,95.27,95.46,95.2,95.46,16600.0,95.27,95.46,95.2,95.46,16600.0
2018-06-14 13:30:00,95.43,95.5,95.22,95.26,58078.0,95.43,95.5,95.22,95.26,58078.0
2018-06-14 14:00:00,95.23,95.31,95.13,95.23,16772.0,95.23,95.31,95.13,95.23,16772.0
2018-06-14 14:30:00,95.21,95.22,95.01,95.03,25343.0,95.21,95.22,95.01,95.03,25343.0
2018-06-14 15:00:00,95.03,95.26,94.96,95.2,25681.0,95.03,95.26,94.96,95.2,25681.0
2018-06-14 15:30:00,95.2,95.36,95.08,95.34,87525.0,95.2,95.36,95.08,95.34,87525.0
2018-06-15 09:30:00,94.63,95.75,93.57,94.37,203158.0,94.63,95.75,93.57,94.37,203158.0
2018-06-15 10:00:00,94.34,94.97,94.23,94.77,34938.0,94.34,94.97,94.23,94.77,34938.0
2018-06-15 10:30:00,94.76,95.18,94.6,95.12,44339.0,94.76,95.18,94.6,95.12,44339.0
2018-06-15 11:00:00,95.16,95.29,94.97,95.12,24913.0,95.16,95.29,94.97,95.12,24913.0
2018-06-15 11:30:00,95.15,95.31,95.03,95.3,28247.0,95.15,95.31,95.03,95.3,28247.0
2018-06-15 12:00:00,95.31,95.41,95.02,95.19,25513.0,95.31,95.41,95.02,95.19,25513.0
2018-06-15 12:30:00,95.23,95.42,95.13,95.37,16314.0,95.23,95.42,95.13,95.37,16314.0
2018-06-15 13:00:00,95.4,95.41,95.18,95.21,16967.0,95.4,95.41,95.18,95.21,16967.0
2018-06-15 13:30:00,95.21,95.33,95.11,95.29,38626.0,95.21,95.33,95.11,95.29,38626.0
2018-06-15 14:00:00,95.33,95.38,95.07,95.25,22129.0,95.33,95.38,95.07,95.25,22129.0
2018-06-15 14:30:00,95.27,95.34,95.13,95.17,21172.0,95.27,95.34,95.13,95.17,21172.0
2018-06-15 15:00:00,95.19,95.26,95.09,95.25,28688.0,95.19,95.26,95.09,95.25,28688.0
2018-06-15 15:30:00,95.25,95.34,94.59,94.89,275752.0,95.25,95.34,94.59,94.89,275752.0
2018-06-18 09:30:00,94.56,94.89,94.02,94.76,63925.0,94.56,94.89,94.02,94.76,63925.0
2018-06-18 10:00:00,94.73,94.8,94.56,94.64,24527.0,94.73,94.8,94.56,94.64,24527.0
2018-06-18 10:30:00,94.65,95.09,94.64,95.03,56463.0,94.65,95.09,94.64,95.03,56463.0
2018-06-18 11:00:00,95.01,95.15,94.78,94.87,27490.0,95.01,95.15,94.78,94.87,27490.0
2018-06-18 11:30:00,94.88,97.5,94.0,96.79,584120.0,94.88,97.5,94.0,96.79,584120.0
2018-06-18 12:00:00,96.78,97.2,96.4,96.97,112188.0,96.78,97.2,96.4,96.97,112188.0
2018-06-18 12:30:00,96.97,98.64,96.92,98.58,216321.0,96.97,98.64,96.92,98.58,216321.0
2018-06-18 13:00:00,98.55,99.1,98.18,98.29,235250.0,98.55,99.1,98.18,98.29,235250.0
2018-06-18 13:30:00,98.25,98.5,97.86,97.93,77234.0,98.25,98.5,97.86,97.93,77234.0
2018-06-18 14:00:00,97.9,98.27,97.72,98.09,66211.0,97.9,98.27,97.72,98.09,66211.0
2018-06-18 14:30:00,98.09,98.49,98.07,98.49,48597.0,98.09,98.49,98.07,98.49,48597.0
2018-06-18 15:00:00,98.41,98.59,98.12,98.19,83440.0,98.41,98.59,98.12,98.19,83440.0
2018-06-18 15:30:00,98.2,98.22,97.59,97.8,202713.0,98.2,98.22,97.59,97.8,202713.0
2018-06-19 09:30:00,97.13,98.19,96.83,97.77,90719.0,97.13,98.19,96.83,97.77,90719.0
2018-06-19 10:00:00,97.71,97.73,96.86,96.91,109392.0,97.71,97.73,96.86,96.91,109392.0
2018-06-19 10:30:00,96.86,97.37,96.21,97.3,79619.0,96.86,97.37,96.21,97.3,79619.0
2018-06-19 11:00:00,97.33,97.66,97.25,97.66,63702.0,97.33,97.66,97.25,97.66,63702.0
2018-06-19 11:30:00,97.66,97.8,97.52,97.7,62412.0,97.66,97.8,97.52,97.7,62412.0
2018-06-19 12:00:00,97.7,97.92,97.59,97.78,40152.0,97.7,97.92,97.59,97.78,40152.0
2018-06-19 12:30:00,97.81,97.83,97.54,97.72,41041.0,97.81,97.83,97.54,97.72,41041.0
2018-06-19 13:00:00,97.8,97.84,97.54,97.54,25756.0,97.8,97.84,97.54,97.54,25756.0
2018-06-19 13:30:00,97.59,97.76,97.52,97.63,49074.0,97.59,97.76,97.52,97.63,49074.0
2018-06-19 14:00:00,97.62,97.83,97.62,97.8,76892.0,97.62,97.83,97.62,97.8,76892.0
2018-06-19 14:30:00,97.78,97.81,97.64,97.64,81923.0,97.78,97.81,97.64,97.64,81923.0
2018-06-19 15:00:00,97.69,97.82,97.62,97.78,61309.0,97.69,97.82,97.62,97.78,61309.0
2018-06-19 15:30:00,97.78,97.84,97.65,97.84,242709.0,97.78,97.84,97.65,97.84,242709.0
2018-06-20 09:30:00,98.72,99.24,97.99,99.08,140571.0,98.72,99.24,97.99,99.08,140571.0
2018-06-20 10:00:00,99.17,99.66,98.7,98.7,36209.0,99.17,99.66,98.7,98.7,36209.0
2018-06-20 10:30:00,98.59,99.63,98.55,99.53,48976.0,98.59,99.63,98.55,99.53,48976.0
2018-06-20 11:00:00,99.51,99.73,99.32,99.32,56398.0,99.51,99.73,99.32,99.32,56398.0
2018-06-20 11:30:00,99.3,99.6,99.28,99.4,45641.0,99.3,99.6,99.28,99.4,45641.0
2018-06-20 12:00:00,99.43,100.1,99.38,100.06,53272.0,99.43,100.1,99.38,100.06,53272.0
2018-06-20 12:30:00,100.0,100.79,99.92,100.15,86981.0,100.0,100.79,99.92,100.15,86981.0
2018-06-20 13:00:00,100.13,100.28,99.99,100.2,41950.0,100.13,100.28,99.99,100.2,41950.0
2018-06-20 13:30:00,100.22,100.42,100.2,100.35,34897.0,100.22,100.42,100.2,100.35,34897.0
2018-06-20 14:00:00,100.35,100.49,100.29,100.46,38769.0,100.35,100.49,100.29,100.46,38769.0
2018-06-20 14:30:00,100.43,100.49,100.03,100.08,111325.0,100.43,100.49,100.03,100.08,111325.0
2018-06-20 15:00:00,100.08,100.27,99.9,100.15,64241.0,100.08,100.27,99.9,100.15,64241.0
2018-06-20 15:30:00,100.16,100.21,99.96,99.98,189477.0,100.16,100.21,99.96,99.98,189477.0
2018-06-21 09:30:00,99.93,100.09,99.35,99.74,29639.0,99.93,100.09,99.35,99.74,29639.0
2018-06-21 10:00:00,99.62,99.75,98.52,99.15,133705.0,99.62,99.75,98.52,99.15,133705.0
2018-06-21 10:30:00,99.14,99.69,98.71,99.64,50192.0,99.14,99.69,98.71,99.64,50192.0
2018-06-21 11:00:00,99.58,99.66,99.09,99.19,42863.0,99.58,99.66,99.09,99.19,42863.0
2018-06-21 11:30:00,99.14,99.43,99.09,99.22,38716.0,99.14,99.43,99.09,99.22,38716.0
2018-06-21 12:00:00,99.18,99.25,98.98,99.2,30503.0,99.18,99.25,98.98,99.2,30503.0
2018-06-21 12:30:00,99.18,99.32,99.03,99.03,32459.0,99.18,99.32,99.03,99.03,32459.0
2018-06-21 13:00:00,98.99,99.33,98.99,99.06,26850.0,98.99,99.33,98.99,99.06,26850.0
2018-06-21 13:30:00,99.03,99.22,98.97,99.19,32039.0,99.03,99.22,98.97,99.19,32039.0
2018-06-21 14:00:00,99.21,99.42,99.18,99.28,38534.0,99.21,99.42,99.18,99.28,38534.0
2018-06-21 14:30:00,99.29,99.54,99.27,99.29,33548.0,99.29,99.54,99.27,99.29,33548.0
2018-06-21 15:00:00,99.25,99.43,99.08,99.38,43706.0,99.25,99.43,99.08,99.38,43706.0
2018-06-21 15:30:00,99.37,99.37,99.0,99.23,167154.0,99.37,99.37,99.0,99.23,167154.0
2018-06-22 09:30:00,99.25,99.73,96.77,97.0,93988.0,99.25,99.73,96.77,97.0,93988.0
2018-06-22 10:00:00,96.97,98.2,96.96,97.88,53215.0,96.97,98.2,96.96,97.88,53215.0
2018-06-22 10:30:00,97.81,97.96,97.25,97.46,67847.0,97.81,97.96,97.25,97.46,67847.0
2018-06-22 11:00:00,97.39,97.7,97.08,97.08,77190.0,97.39,97.7,97.08,97.08,77190.0
2018-06-22 11:30:00,97.07,97.37,96.96,97.14,46413.0,97.07,97.37,96.96,97.14,46413.0
2018-06-22 12:00:00,97.14,97.18,96.83,96.93,26995.0,97.14,97.18,96.83,96.93,26995.0
2018-06-22 12:30:00,96.92,97.18,96.86,97.01,30694.0,96.92,97.18,96.86,97.01,30694.0
2018-06-22 13:00:00,97.05,97.2,97.01,97.08,30001.0,97.05,97.2,97.01,97.08,30001.0
2018-06-22 13:30:00,97.09,97.21,96.9,97.05,31253.0,97.09,97.21,96.9,97.05,31253.0
2018-06-22 14:00:00,97.05,97.08,96.73,96.84,28376.0,97.05,97.08,96.73,96.84,28376.0
2018-06-22 14:30:00,96.83,97.22,96.82,97.14,43367.0,96.83,97.22,96.82,97.14,43367.0
2018-06-22 15:00:00,97.14,97.33,97.04,97.26,41809.0,97.14,97.33,97.04,97.26,41809.0
2018-06-22 15:30:00,97.23,97.25,96.76,96.79,169675.0,97.23,97.25,96.76,96.79,169675.0
2018-06-25 09:30:00,96.08,96.3,93.9,94.09,104986.0,96.08,96.3,93.9,94.09,104986.0
2018-06-25 10:00:00,94.08,94.17,92.66,93.08,152788.0,94.08,94.17,92.66,93.08,152788.0
2018-06-25 10:30:00,93.07,93.14,92.7,92.84,130111.0,93.07,93.14,92.7,92.84,130111.0
2018-06-25 11:00:00,92.83,92.88,92.34,92.48,45860.0,92.83,92.88,92.34,92.48,45860.0
2018-06-25 11:30:00,92.52,92.91,92.42,92.58,49650.0,92.52,92.91,92.42,92.58,49650.0
2018-06-25 12:00:00,92.62,92.74,92.09,92.68,43126.0,92.62,92.74,92.09,92.68,43126.0
2018-06-25 12:30:00,92.71,92.76,92.48,92.75,44885.0,92.71,92.76,92.48,92.75,44885.0
2018-06-25 13:00:00,92.73,92.79,92.38,92.66,21209.0,92.73,92.79,92.38,92.66,21209.0
2018-06-25 13:30:00,92.66,93.0,92.65,92.66,65314.0,92.66,93.0,92.65,92.66,65314.0
2018-06-25 14:00:00,92.68,92.81,92.56,92.8,34242.0,92.68,92.81,92.56,92.8,34242.0
2018-06-25 14:30:00,92.78,92.8,92.27,92.44,27770.0,92.78,92.8,92.27,92.44,27770.0
2018-06-25 15:00:00,92.45,92.67,92.34,92.43,48285.0,92.45,92.67,92.34,92.43,48285.0
2018-06-25 15:30:00,92.43,92.88,92.35,92.74,175829.0,92.43,92.88,92.35,92.74,175829.0
2018-06-26 09:30:00,93.17,94.09,92.75,93.12,85090.0,93.17,94.09,92.75,93.12,85090.0
2018-06-26 10:00:00,93.06,93.42,92.83,92.93,65815.0,93.06,93.42,92.83,92.93,65815.0
2018-06-26 10:30:00,92.97,93.1,92.57,92.75,48926.0,92.97,93.1,92.57,92.75,48926.0
2018-06-26 11:00:00,92.82,93.1,92.82,93.03,27168.0,92.82,93.1,92.82,93.03,27168.0
2018-06-26 11:30:00,93.05,93.11,92.81,93.05,32822.0,93.05,93.11,92.81,93.05,32822.0
2018-06-26 12:00:00,93.05,93.33,92.99,93.28,48195.0,93.05,93.33,92.99,93.28,48195.0
2018-06-26 12:30:00,93.25,93.69,93.19,93.49,29621.0,93.25,93.69,93.19,93.49,29621.0
2018-06-26 13:00:00,93.52,93.57,93.28,93.52,40581.0,93.52,93.57,93.28,93.52,40581.0
2018-06-26 13:30:00,93.52,93.54,93.35,93.4,23463.0,93.52,93.54,93.35,93.4,23463.0
2018-06-26 14:00:00,93.41,93.49,93.3,93.48,22543.0,93.41,93.49,93.3,93.48,22543.0
2018-06-26 14:30:00,93.48,93.63,93.42,93.48,60000.0,93.48,93.63,93.42,93.48,60000.0
2018-06-26 15:00:00,93.48,93.64,93.4,93.58,160073.0,93.48,93.64,93.4,93.58,160073.0
2018-06-26 15:30:00,93.61,93.68,93.27,93.39,78699.0,93.61,93.68,93.27,93.39,78699.0
2018-06-27 09:30:00,93.62,94.35,93.55,93.55,30651.0,93.62,94.35,93.55,93.55,30651.0
2018-06-27 10:00:00,93.58,93.58,93.01,93.25,78015.0,93.58,93.58,93.01,93.25,78015.0
2018-06-27 10:30:00,93.27,93.68,92.88,92.92,26682.0,93.27,93.68,92.88,92.92,26682.0
2018-06-27 11:00:00,92.88,92.88,92.52,92.63,28563.0,92.88,92.88,92.52,92.63,28563.0
2018-06-27 11:30:00,92.66,93.04,92.61,93.03,18574.0,92.66,93.04,92.61,93.03,18574.0
2018-06-27 12:00:00,93.04,93.16,92.75,92.88,17300.0,93.04,93.16,92.75,92.88,17300.0
2018-06-27 12:30:00,92.88,92.88,92.64,92.72,32411.0,92.88,92.88,92.64,92.72,32411.0
2018-06-27 13:00:00,92.68,92.85,92.37,92.72,77494.0,92.68,92.85,92.37,92.72,77494.0
2018-06-27 13:30:00,92.71,92.73,91.95,92.07,14943.0,92.71,92.73,91.95,92.07,14943.0
2018-06-27 14:00:00,92.1,92.18,91.76,91.78,21362.0,92.1,92.18,91.76,91.78,21362.0
2018-06-27 14:30:00,91.71,91.97,91.46,91.54,32657.0,91.71,91.97,91.46,91.54,32657.0
2018-06-27 15:00:00,91.5,91.73,91.16,91.69,51593.0,91.5,91.73,91.16,91.69,51593.0
2018-06-27 15:30:00,91.69,91.72,91.2,91.22,156127.0,91.69,91.72,91.2,91.22,156127.0
2018-06-28 09:30:00,90.8,92.23,90.8,91.78,57425.0,90.8,92.23,90.8,91.78,57425.0
2018-06-28 10:00:00,91.83,91.93,91.2,91.27,40680.0,91.83,91.93,91.2,91.27,40680.0
2018-06-28 10:30:00,91.22,91.72,90.98,91.65,42104.0,91.22,91.72,90.98,91.65,42104.0
2018-06-28 11:00:00,91.63,91.92,91.63,91.78,41154.0,91.63,91.92,91.63,91.78,41154.0
2018-06-28 11:30:00,91.79,91.94,91.42,91.54,40112.0,91.79,91.94,91.42,91.54,40112.0
2018-06-28 12:00:00,91.59,91.7,91.38,91.49,27365.0,91.59,91.7,91.38,91.49,27365.0
2018-06-28 12:30:00,91.5,92.02,91.4,91.93,42019.0,91.5,92.02,91.4,91.93,42019.0
2018-06-28 13:00:00,91.96,92.58,91.96,92.52,22580.0,91.96,92.58,91.96,92.52,22580.0
2018-06-28 13:30:00,92.54,92.95,92.5,92.82,32413.0,92.54,92.95,92.5,92.82,32413.0
2018-06-28 14:00:00,92.84,93.13,92.68,93.08,23029.0,92.84,93.13,92.68,93.08,23029.0
2018-06-28 14:30:00,93.09,93.47,93.02,93.47,37860.0,93.09,93.47,93.02,93.47,37860.0
2018-06-28 15:00:00,93.45,93.83,93.2,93.65,60574.0,93.45,93.83,93.2,93.65,60574.0
2018-06-28 15:30:00,93.65,93.68,93.39,93.52,156832.0,93.65,93.68,93.39,93.52,156832.0
2018-06-29 09:30:00,93.65,94.42,93.43,93.99,28544.0,93.65,94.42,93.43,93.99,28544.0
2018-06-29 10:00:00,94.12,94.25,93.5,93.91,62597.0,94.12,94.25,93.5,93.91,62597.0
2018-06-29 10:30:00,93.94,94.12,93.82,93.92,39172.0,93.94,94.12,93.82,93.92,39172.0
2018-06-29 11:00:00,93.97,94.12,93.75,93.83,37874.0,93.97,94.12,93.75,93.83,37874.0
2018-06-29 11:30:00,93.78,93.82,93.57,93.82,44281.0,93.78,93.82,93.57,93.82,44281.0
2018-06-29 12:00:00,93.77,93.87,93.65,93.65,20566.0,93.77,93.87,93.65,93.65,20566.0
2018-06-29 12:30:00,93.68,94.02,93.67,93.98,41928.0,93.68,94.02,93.67,93.98,41928.0
2018-06-29 13:00:00,93.97,94.18,93.94,94.12,62323.0,93.97,94.18,93.94,94.12,62323.0
2018-06-29 13:30:00,94.12,94.34,94.1,94.34,77526.0,94.12,94.34,94.1,94.34,77526.0
2018-06-29 14:00:00,94.36,94.46,94.22,94.46,36530.0,94.36,94.46,94.22,94.46,36530.0
2018-06-29 14:30:00,94.43,94.53,94.3,94.51,57391.0,94.43,94.53,94.3,94.51,57391.0
2018-06-29 15:00:00,94.5,94.56,94.13,94.19,50610.0,94.5,94.56,94.13,94.19,50610.0
2018-06-29 15:30:00,94.17,94.2,93.74,93.81,105767.0,94.17,94.2,93.74,93.81,105767.0
2018-07-02 09:30:00,93.95,93.95,92.41,93.34,48762.0,93.95,93.95,92.41,93.34,48762.0
2018-07-02 10:00:00,93.32,93.61,93.26,93.58,38570.0,93.32,93.61,93.26,93.58,38570.0
2018-07-02 10:30:00,93.58,93.8,93.42,93.45,38912.0,93.58,93.8,93.42,93.45,38912.0
2018-07-02 11:00:00,93.49,93.62,93.11,93.18,28080.0,93.49,93.62,93.11,93.18,28080.0
2018-07-02 11:30:00,93.16,93.3,93.0,93.23,18836.0,93.16,93.3,93.0,93.23,18836.0
2018-07-02 12:00:00,93.25,93.52,93.21,93.48,20071.0,93.25,93.52,93.21,93.48,20071.0
2018-07-02 12:30:00,93.43,93.65,93.38,93.54,11860.0,93.43,93.65,93.38,93.54,11860.0
2018-07-02 13:00:00,93.56,93.58,93.4,93.45,14549.0,93.56,93.58,93.4,93.45,14549.0
2018-07-02 13:30:00,93.45,93.98,93.45,93.93,20884.0,93.45,93.98,93.45,93.93,20884.0
2018-07-02 14:00:00,93.94,94.06,93.77,93.95,21672.0,93.94,94.06,93.77,93.95,21672.0
2018-07-02 14:30:00,93.99,94.07,93.66,93.73,19654.0,93.99,94.07,93.66,93.73,19654.0
2018-07-02 15:00:00,93.73,94.02,93.65,93.92,27195.0,93.73,94.02,93.65,93.92,27195.0
2018-07-02 15:30:00,93.91,93.95,93.72,93.89,118678.0,93.91,93.95,93.72,93.89,118678.0
2018-07-03 09:30:00,94.4,94.92,93.52,94.07,30249.0,94.4,94.92,93.52,94.07,30249.0
2018-07-03 10:00:00,94.09,94.34,93.86,94.12,68534.0,94.09,94.34,93.86,94.12,68534.0
2018-07-03 10:30:00,94.13,94.28,93.78,93.88,39309.0,94.13,94.28,93.78,93.88,39309.0
2018-07-03 11:00:00,93.9,93.98,93.71,93.89,14940.0,93.9,93.98,93.71,93.89,14940.0
2018-07-03 11:30:00,93.96,94.18,93.61,93.85,17438.0,93.96,94.18,93.61,93.85,17438.0
2018-07-03 12:00:00,93.81,93.99,93.54,93.85,23407.0,93.81,93.99,93.54,93.85,23407.0
2018-07-03 12:30:00,93.86,94.1,93.77,93.99,64206.0,93.86,94.1,93.77,93.99,64206.0
2018-07-05 09:30:00,94.79,94.79,93.85,93.87,30107.0,94.79,94.79,93.85,93.87,30107.0
2018-07-05 10:00:00,93.75,94.31,93.75,93.94,29281.0,93.75,94.31,93.75,93.94,29281.0
2018-07-05 10:30:00,93.98,94.2,93.76,94.09,19409.0,93.98,94.2,93.76,94.09,19409.0
2018-07-05 11:00:00,94.04,94.32,93.9,94.24,29844.0,94.04,94.32,93.9,94.24,29844.0
2018-07-05 11:30:00,94.24,94.59,94.11,94.24,56243.0,94.24,94.59,94.11,94.24,56243.0
2018-07-05 12:00:00,94.22,94.48,93.99,94.04,50833.0,94.22,94.48,93.99,94.04,50833.0
2018-07-05 12:30:00,94.07,94.21,94.0,94.14,39579.0,94.07,94.21,94.0,94.14,39579.0
2018-07-05 13:00:00,94.14,94.37,93.78,94.36,67556.0,94.14,94.37,93.78,94.36,67556.0
2018-07-05 13:30:00,94.34,94.78,94.31,94.78,17475.0,94.34,94.78,94.31,94.78,17475.0
2018-07-05 14:00:00,94.77,94.83,94.41,94.74,30027.0,94.77,94.83,94.41,94.74,30027.0
2018-07-05 14:30:00,94.71,94.86,94.45,94.54,44243.0,94.71,94.86,94.45,94.54,44243.0
2018-07-05 15:00:00,94.56,94.71,94.43,94.48,52494.0,94.56,94.71,94.43,94.48,52494.0
2018-07-05 15:30:00,94.47,94.79,94.4,94.76,141144.0,94.47,94.79,94.4,94.76,141144.0
2018-07-06 09:30:00,94.98,95.85,94.75,95.67,14266.0,94.98,95.85,94.75,95.67,14266.0
2018-07-06 10:00:00,95.69,95.93,95.56,95.56,18465.0,95.69,95.93,95.56,95.56,18465.0
2018-07-06 10:30:00,95.54,95.79,95.43,95.68,17894.0,95.54,95.79,95.43,95.68,17894.0
2018-07-06 11:00:00,95.7,95.94,95.7,95.94,15282.0,95.7,95.94,95.7,95.94,15282.0
2018-07-06 11:30:00,95.94,96.27,95.93,96.13,20961.0,95.94,96.27,95.93,96.13,20961.0
2018-07-06 12:00:00,96.14,96.23,96.01,96.21,18280.0,96.14,96.23,96.01,96.21,18280.0
2018-07-06 12:30:00,96.23,96.51,96.18,96.36,15369.0,96.23,96.51,96.18,96.36,15369.0
2018-07-06 13:00:00,96.37,96.54,96.32,96.49,11720.0,96.37,96.54,96.32,96.49,11720.0
2018-07-06 13:30:00,96.46,96.47,96.26,96.28,11028.0,96.46,96.47,96.26,96.28,11028.0
2018-07-06 14:00:00,96.28,96.3,96.09,96.18,33755.0,96.28,96.3,96.09,96.18,33755.0
2018-07-06 14:30:00,96.2,96.3,96.09,96.26,14928.0,96.2,96.3,96.09,96.26,14928.0
2018-07-06 15:00:00,96.27,96.37,96.18,96.32,28549.0,96.27,96.37,96.18,96.32,28549.0
2018-07-06 15:30:00,96.33,96.4,96.08,96.23,53567.0,96.33,96.4,96.08,96.23,53567.0
2018-07-09 09:30:00,96.94,97.36,90.98,96.5,32320.0,96.94,97.36,90.98,96.5,32320.0
2018-07-09 10:00:00,96.44,96.58,95.64,96.12,36281.0,96.44,96.58,95.64,96.12,36281.0
2018-07-09 10:30:00,96.1,96.49,96.08,96.28,45304.0,96.1,96.49,96.08,96.28,45304.0
2018-07-09 11:00:00,96.32,96.54,96.2,96.38,49923.0,96.32,96.54,96.2,96.38,49923.0
2018-07-09 11:30:00,96.42,96.42,96.17,96.31,52499.0,96.42,96.42,96.17,96.31,52499.0
2018-07-09 12:00:00,96.35,96.35,96.19,96.2,15582.0,96.35,96.35,96.19,96.2,15582.0
2018-07-09 12:30:00,96.24,96.26,96.12,96.22,23718.0,96.24,96.26,96.12,96.22,23718.0
2018-07-09 13:00:00,96.23,96.35,96.13,96.32,47661.0,96.23,96.35,96.13,96.32,47661.0
2018-07-09 13:30:00,96.33,96.44,96.28,96.32,41298.0,96.33,96.44,96.28,96.32,41298.0
2018-07-09 14:00:00,96.35,96.47,96.3,96.36,67089.0,96.35,96.47,96.3,96.36,67089.0
2018-07-09 14:30:00,96.37,96.7,96.33,96.7,94319.0,96.37,96.7,96.33,96.7,94319.0
2018-07-09 15:00:00,96.71,96.83,96.65,96.74,18939.0,96.71,96.83,96.65,96.74,18939.0
2018-07-09 15:30:00,96.74,97.11,96.69,97.05,84871.0,96.74,97.11,96.69,97.05,84871.0
2018-07-10 09:30:00,97.56,98.74,97.4,98.18,61871.0,97.56,98.74,97.4,98.18,61871.0
2018-07-10 10:00:00,98.26,98.41,97.51,97.84,50814.0,98.26,98.41,97.51,97.84,50814.0
2018-07-10 10:30:00,97.82,98.01,97.59,97.84,38412.0,97.82,98.01,97.59,97.84,38412.0
2018-07-10 11:00:00,97.84,97.9,97.71,97.75,25098.0,97.84,97.9,97.71,97.75,25098.0
2018-07-10 11:30:00,97.7,98.1,97.68,97.98,54569.0,97.7,98.1,97.68,97.98,54569.0
2018-07-10 12:00:00,98.01,98.05,97.68,97.72,26643.0,98.01,98.05,97.68,97.72,26643.0
2018-07-10 12:30:00,97.7,97.74,97.39,97.53,43483.0,97.7,97.74,97.39,97.53,43483.0
2018-07-10 13:00:00,97.51,97.53,96.91,97.09,42937.0,97.51,97.53,96.91,97.09,42937.0
2018-07-10 13:30:00,97.09,97.09,96.43,96.59,27276.0,97.09,97.09,96.43,96.59,27276.0
2018-07-10 14:00:00,96.59,97.02,96.56,96.96,38854.0,96.59,97.02,96.56,96.96,38854.0
2018-07-10 14:30:00,96.95,97.03,96.8,96.97,29553.0,96.95,97.03,96.8,96.97,29553.0
2018-07-10 15:00:00,96.98,97.01,96.74,96.74,24677.0,96.98,97.01,96.74,96.74,24677.0
2018-07-10 15:30:00,96.76,97.18,96.62,97.08,181998.0,96.76,97.18,96.62,97.08,181998.0
2018-07-11 09:30:00,95.99,97.51,95.78,97.2,55395.0,95.99,97.51,95.78,97.2,55395.0
2018-07-11 10:00:00,97.21,97.72,97.07,97.54,30272.0,97.21,97.72,97.07,97.54,30272.0
2018-07-11 10:30:00,97.59,97.6,97.09,97.23,26803.0,97.59,97.6,97.09,97.23,26803.0
2018-07-11 11:00:00,97.28,97.33,96.93,96.93,17601.0,97.28,97.33,96.93,96.93,17601.0
2018-07-11 11:30:00,96.92,97.04,96.75,97.01,16198.0,96.92,97.04,96.75,97.01,16198.0
2018-07-11 12:00:00,96.9,96.93,96.69,96.86,19541.0,96.9,96.93,96.69,96.86,19541.0
2018-07-11 12:30:00,96.85,97.04,96.8,96.84,23668.0,96.85,97.04,96.8,96.84,23668.0
2018-07-11 13:00:00,96.87,97.15,96.79,96.95,44286.0,96.87,97.15,96.79,96.95,44286.0
2018-07-11 13:30:00,96.94,96.96,96.68,96.92,20300.0,96.94,96.96,96.68,96.92,20300.0
2018-07-11 14:00:00,96.93,96.99,96.66,96.9,15754.0,96.93,96.99,96.66,96.9,15754.0
2018-07-11 14:30:00,96.9,97.12,96.83,97.02,66244.0,96.9,97.12,96.83,97.02,66244.0
2018-07-11 15:00:00,96.95,97.04,96.8,96.95,34955.0,96.95,97.04,96.8,96.95,34955.0
2018-07-11 15:30:00,96.95,97.29,96.78,97.05,168288.0,96.95,97.29,96.78,97.05,168288.0
2018-07-12 09:30:00,97.44,98.39,97.15,98.27,55133.0,97.44,98.39,97.15,98.27,55133.0
2018-07-12 10:00:00,98.35,98.69,97.57,97.94,95652.0,98.35,98.69,97.57,97.94,95652.0
2018-07-12 10:30:00,97.99,98.24,97.71,97.94,115887.0,97.99,98.24,97.71,97.94,115887.0
2018-07-12 11:00:00,97.9,98.05,97.78,97.98,71171.0,97.9,98.05,97.78,97.98,71171.0
2018-07-12 11:30:00,97.95,98.43,97.9,98.43,90109.0,97.95,98.43,97.9,98.43,90109.0
2018-07-12 12:00:00,98.33,98.88,98.33,98.8,20943.0,98.33,98.88,98.33,98.8,20943.0
2018-07-12 12:30:00,98.8,99.18,98.68,99.07,27198.0,98.8,99.18,98.68,99.07,27198.0
2018-07-12 13:00:00,99.07,99.58,99.07,99.57,48300.0,99.07,99.58,99.07,99.57,48300.0
2018-07-12 13:30:00,99.58,99.8,99.43,99.49,29080.0,99.58,99.8,99.43,99.49,29080.0
2018-07-12 14:00:00,99.48,99.7,99.47,99.7,15339.0,99.48,99.7,99.47,99.7,15339.0
2018-07-12 14:30:00,99.73,99.8,99.3,99.48,59112.0,99.73,99.8,99.3,99.48,59112.0
2018-07-12 15:00:00,99.5,99.68,99.18,99.48,49166.0,99.5,99.68,99.18,99.48,49166.0
2018-07-12 15:30:00,99.52,99.66,99.36,99.62,73909.0,99.52,99.66,99.36,99.62,73909.0
2018-07-13 09:30:00,99.7,99.87,98.43,98.54,21940.0,99.7,99.87,98.43,98.54,21940.0
2018-07-13 10:00:00,98.6,98.97,98.37,98.8,29364.0,98.6,98.97,98.37,98.8,29364.0
2018-07-13 10:30:00,98.74,99.04,98.71,98.91,16846.0,98.74,99.04,98.71,98.91,16846.0
2018-07-13 11:00:00,98.9,99.07,98.56,98.93,11346.0,98.9,99.07,98.56,98.93,11346.0
2018-07-13 11:30:00,98.94,98.95,98.36,98.36,13196.0,98.94,98.95,98.36,98.36,13196.0
2018-07-13 12:00:00,98.47,98.62,98.43,98.48,61432.0,98.47,98.62,98.43,98.48,61432.0
2018-07-13 12:30:00,98.59,98.89,98.56,98.63,14975.0,98.59,98.89,98.56,98.63,14975.0
2018-07-13 13:00:00,98.61,98.77,98.42,98.54,43770.0,98.61,98.77,98.42,98.54,43770.0
2018-07-13 13:30:00,98.5,98.69,98.27,98.29,19576.0,98.5,98.69,98.27,98.29,19576.0
2018-07-13 14:00:00,98.29,98.47,98.2,98.36,35401.0,98.29,98.47,98.2,98.36,35401.0
2018-07-13 14:30:00,98.28,98.56,98.25,98.51,23001.0,98.28,98.56,98.25,98.51,23001.0
2018-07-13 15:00:00,98.51,98.67,98.49,98.67,16505.0,98.51,98.67,98.49,98.67,16505.0
2018-07-13 15:30:00,98.68,98.96,98.64,98.83,61680.0,98.68,98.96,98.64,98.83,61680.0
2018-07-16 09:30:00,98.77,99.19,98.24,98.66,15755.0,98.77,99.19,98.24,98.66,15755.0
2018-07-16 10:00:00,98.7,99.0,98.43,98.51,29028.0,98.7,99.0,98.43,98.51,29028.0
2018-07-16 10:30:00,98.53,98.65,97.88,97.88,41853.0,98.53,98.65,97.88,97.88,41853.0
2018-07-16 11:00:00,97.84,98.04,97.67,97.89,36832.0,97.84,98.04,97.67,97.89,36832.0
2018-07-16 11:30:00,97.91,98.4,97.91,98.13,20805.0,97.91,98.4,97.91,98.13,20805.0
2018-07-16 12:00:00,98.13,98.18,97.94,98.18,18889.0,98.13,98.18,97.94,98.18,18889.0
2018-07-16 12:30:00,98.21,98.47,97.81,98.04,63629.0,98.21,98.47,97.81,98.04,63629.0
2018-07-16 13:00:00,98.06,98.22,97.9,97.99,23493.0,98.06,98.22,97.9,97.99,23493.0
2018-07-16 13:30:00,98.02,98.27,98.0,98.09,25637.0,98.02,98.27,98.0,98.09,25637.0
2018-07-16 14:00:00,98.13,98.21,97.96,98.04,27481.0,98.13,98.21,97.96,98.04,27481.0
2018-07-16 14:30:00,98.02,98.2,97.75,98.04,86861.0,98.02,98.2,97.75,98.04,86861.0
2018-07-16 15:00:00,98.03,98.18,97.87,97.98,16188.0,98.03,98.18,97.87,97.98,16188.0
2018-07-16 15:30:00,98.01,98.31,97.86,98.16,65370.0,98.01,98.31,97.86,98.16,65370.0
2018-07-17 09:30:00,97.78,98.48,97.22,98.36,63322.0,97.78,98.48,97.22,98.36,63322.0
2018-07-17 10:00:00,98.4,98.56,97.88,98.44,36701.0,98.4,98.56,97.88,98.44,36701.0
2018-07-17 10:30:00,98.42,98.55,98.13,98.3,47681.0,98.42,98.55,98.13,98.3,47681.0
2018-07-17 11:00:00,98.26,98.47,98.21,98.43,29233.0,98.26,98.47,98.21,98.43,29233.0
2018-07-17 11:30:00,98.45,98.52,98.26,98.5,44580.0,98.45,98.52,98.26,98.5,44580.0
2018-07-17 12:00:00,98.48,98.99,98.44,98.99,40088.0,98.48,98.99,98.44,98.99,40088.0
2018-07-17 12:30:00,98.96,99.07,98.89,98.97,18923.0,98.96,99.07,98.89,98.97,18923.0
2018-07-17 13:00:00,99.02,99.36,99.02,99.31,65086.0,99.02,99.36,99.02,99.31,65086.0
2018-07-17 13:30:00,99.25,99.36,99.2,99.2,12263.0,99.25,99.36,99.2,99.2,12263.0
2018-07-17 14:00:00,99.23,99.31,99.06,99.31,32307.0,99.23,99.31,99.06,99.31,32307.0
2018-07-17 14:30:00,99.3,99.48,99.25,99.25,27061.0,99.3,99.48,99.25,99.25,27061.0
2018-07-17 15:00:00,99.24,99.26,98.9,98.99,62279.0,99.24,99.26,98.9,98.99,62279.0
2018-07-17 15:30:00,98.98,99.08,98.77,98.9,118797.0,98.98,99.08,98.77,98.9,118797.0
2018-07-18 09:30:00,98.88,99.11,98.22,99.09,72803.0,98.88,99.11,98.22,99.09,72803.0
2018-07-18 10:00:00,99.11,99.21,98.35,98.35,85812.0,99.11,99.21,98.35,98.35,85812.0
2018-07-18 10:30:00,98.4,98.95,98.4,98.92,30736.0,98.4,98.95,98.4,98.92,30736.0
2018-07-18 11:00:00,98.88,99.11,98.67,99.02,38542.0,98.88,99.11,98.67,99.02,38542.0
2018-07-18 11:30:00,99.06,99.14,98.78,99.11,33404.0,99.06,99.14,98.78,99.11,33404.0
2018-07-18 12:00:00,99.1,99.14,98.86,98.96,21466.0,99.1,99.14,98.86,98.96,21466.0
2018-07-18 12:30:00,98.97,99.14,98.83,99.03,27159.0,98.97,99.14,98.83,99.03,27159.0
2018-07-18 13:00:00,99.01,99.04,98.64,98.64,52484.0,99.01,99.04,98.64,98.64,52484.0
2018-07-18 13:30:00,98.65,98.79,98.3,98.61,66270.0,98.65,98.79,98.3,98.61,66270.0
2018-07-18 14:00:00,98.62,98.9,98.58,98.79,55178.0,98.62,98.9,98.58,98.79,55178.0
2018-07-18 14:30:00,98.79,98.86,98.53,98.67,50272.0,98.79,98.86,98.53,98.67,50272.0
2018-07-18 15:00:00,98.67,98.95,98.35,98.5,94265.0,98.67,98.95,98.35,98.5,94265.0
2018-07-18 15:30:00,98.5,98.63,98.08,98.57,275996.0,98.5,98.63,98.08,98.57,275996.0
2018-07-19 09:30:00,95.6,99.6,95.0,96.54,246907.0,95.6,99.6,95.0,96.54,246907.0
2018-07-19 10:00:00,96.54,96.57,95.14,95.91,124224.0,96.54,96.57,95.14,95.91,124224.0
2018-07-19 10:30:00,95.89,96.85,95.26,96.73,231800.0,95.89,96.85,95.26,96.73,231800.0
2018-07-19 11:00:00,96.67,97.45,96.18,96.58,96067.0,96.67,97.45,96.18,96.58,96067.0
2018-07-19 11:30:00,96.58,97.19,96.45,97.13,72763.0,96.58,97.19,96.45,97.13,72763.0
2018-07-19 12:00:00,97.14,97.35,97.08,97.25,90292.0,97.14,97.35,97.08,97.25,90292.0
2018-07-19 12:30:00,97.25,97.29,96.69,96.87,68746.0,97.25,97.29,96.69,96.87,68746.0
2018-07-19 13:00:00,96.95,97.43,96.76,97.35,69975.0,96.95,97.43,96.76,97.35,69975.0
2018-07-19 13:30:00,97.36,97.4,97.02,97.07,38429.0,97.36,97.4,97.02,97.07,38429.0
2018-07-19 14:00:00,97.1,97.66,97.1,97.32,59262.0,97.1,97.66,97.1,97.32,59262.0
2018-07-19 14:30:00,97.39,97.41,96.74,96.85,80542.0,97.39,97.41,96.74,96.85,80542.0
2018-07-19 15:00:00,96.82,97.07,96.77,97.02,97106.0,96.82,97.07,96.77,97.02,97106.0
2018-07-19 15:30:00,97.04,97.27,96.86,97.06,233564.0,97.04,97.27,96.86,97.06,233564.0
2018-07-20 09:30:00,97.29,98.06,96.92,97.68,101380.0,97.29,98.06,96.92,97.68,101380.0
2018-07-20 10:00:00,97.65,97.79,96.96,97.16,100140.0,97.65,97.79,96.96,97.16,100140.0
2018-07-20 10:30:00,97.15,97.97,97.07,97.5,73734.0,97.15,97.97,97.07,97.5,73734.0
2018-07-20 11:00:00,97.5,97.74,97.2,97.55,67638.0,97.5,97.74,97.2,97.55,67638.0
2018-07-20 11:30:00,97.59,97.59,97.2,97.27,31072.0,97.59,97.59,97.2,97.27,31072.0
2018-07-20 12:00:00,97.23,97.23,96.9,96.92,36276.0,97.23,97.23,96.9,96.92,36276.0
2018-07-20 12:30:00,96.9,96.94,96.67,96.74,24265.0,96.9,96.94,96.67,96.74,24265.0
2018-07-20 13:00:00,96.74,96.97,96.66,96.9,22500.0,96.74,96.97,96.66,96.9,22500.0
2018-07-20 13:30:00,96.88,97.15,96.86,97.15,18541.0,96.88,97.15,96.86,97.15,18541.0
2018-07-20 14:00:00,97.12,97.12,96.83,96.89,39866.0,97.12,97.12,96.83,96.89,39866.0
2018-07-20 14:30:00,96.89,96.9,96.51,96.63,52840.0,96.89,96.9,96.51,96.63,52840.0
2018-07-20 15:00:00,96.65,96.65,96.44,96.47,70653.0,96.65,96.65,96.44,96.47,70653.0
2018-07-20 15:30:00,96.48,96.55,96.33,96.55,238010.0,96.48,96.55,96.33,96.55,238010.0
2018-07-23 09:30:00,96.03,96.53,95.31,96.49,115503.0,96.03,96.53,95.31,96.49,115503.0
2018-07-23 10:00:00,96.5,96.97,96.29,96.88,42452.0,96.5,96.97,96.29,96.88,42452.0
2018-07-23 10:30:00,96.88,96.96,96.27,96.27,35305.0,96.88,96.96,96.27,96.27,35305.0
2018-07-23 11:00:00,96.34,96.53,96.03,96.28,50421.0,96.34,96.53,96.03,96.28,50421.0
2018-07-23 11:30:00,96.29,96.79,96.15,96.77,53623.0,96.29,96.79,96.15,96.77,53623.0
2018-07-23 12:00:00,96.75,96.86,96.6,96.71,25975.0,96.75,96.86,96.6,96.71,25975.0
2018-07-23 12:30:00,96.73,96.81,96.63,96.65,26035.0,96.73,96.81,96.63,96.65,26035.0
2018-07-23 13:00:00,96.66,96.94,96.65,96.9,27650.0,96.66,96.94,96.65,96.9,27650.0
2018-07-23 13:30:00,96.92,97.16,96.91,97.16,32229.0,96.92,97.16,96.91,97.16,32229.0
2018-07-23 14:00:00,97.12,97.15,96.71,96.71,11826.0,97.12,97.15,96.71,96.71,11826.0
2018-07-23 14:30:00,96.71,96.87,96.7,96.81,22373.0,96.71,96.87,96.7,96.81,22373.0
2018-07-23 15:00:00,96.84,97.36,96.84,97.26,52116.0,96.84,97.36,96.84,97.26,52116.0
2018-07-23 15:30:00,97.26,97.32,97.02,97.14,154020.0,97.26,97.32,97.02,97.14,154020.0
2018-07-24 09:30:00,97.77,98.31,97.09,97.23,22850.0,97.77,98.31,97.09,97.23,22850.0
2018-07-24 10:00:00,97.32,97.38,96.96,97.17,47044.0,97.32,97.38,96.96,97.17,47044.0
2018-07-24 10:30:00,97.16,97.38,96.9,96.93,39740.0,97.16,97.38,96.9,96.93,39740.0
2018-07-24 11:00:00,96.89,96.91,96.13,96.39,34388.0,96.89,96.91,96.13,96.39,34388.0
2018-07-24 11:30:00,96.4,96.64,96.19,96.39,62477.0,96.4,96.64,96.19,96.39,62477.0
2018-07-24 12:00:00,96.43,96.47,96.03,96.36,34702.0,96.43,96.47,96.03,96.36,34702.0
2018-07-24 12:30:00,96.34,96.35,95.58,95.6,50249.0,96.34,96.35,95.58,95.6,50249.0
2018-07-24 13:00:00,95.62,95.96,95.52,95.52,121918.0,95.62,95.96,95.52,95.52,121918.0
2018-07-24 13:30:00,95.53,95.56,95.0,95.29,100424.0,95.53,95.56,95.0,95.29,100424.0
2018-07-24 14:00:00,95.29,95.46,95.02,95.43,64342.0,95.29,95.46,95.02,95.43,64342.0
2018-07-24 14:30:00,95.43,95.92,95.41,95.85,67380.0,95.43,95.92,95.41,95.85,67380.0
2018-07-24 15:00:00,95.84,96.17,95.79,95.96,77098.0,95.84,96.17,95.79,95.96,77098.0
2018-07-24 15:30:00,95.98,96.15,95.77,95.8,173038.0,95.98,96.15,95.77,95.8,173038.0
2018-07-25 09:30:00,95.99,97.54,95.79,97.16,40717.0,95.99,97.54,95.79,97.16,40717.0
2018-07-25 10:00:00,97.16,97.61,97.1,97.5,43229.0,97.16,97.61,97.1,97.5,43229.0
2018-07-25 10:30:00,97.52,97.98,97.44,97.87,50010.0,97.52,97.98,97.44,97.87,50010.0
2018-07-25 11:00:00,97.89,98.46,97.77,98.46,86648.0,97.89,98.46,97.77,98.46,86648.0
2018-07-25 11:30:00,98.53,98.84,98.31,98.62,97339.0,98.53,98.84,98.31,98.62,97339.0
2018-07-25 12:00:00,98.57,98.81,98.56,98.72,39095.0,98.57,98.81,98.56,98.72,39095.0
2018-07-25 12:30:00,98.7,99.08,98.68,99.08,38354.0,98.7,99.08,98.68,99.08,38354.0
2018-07-25 13:00:00,99.09,99.17,98.75,98.9,62448.0,99.09,99.17,98.75,98.9,62448.0
2018-07-25 13:30:00,98.91,98.99,98.83,98.9,51628.0,98.91,98.99,98.83,98.9,51628.0
2018-07-25 14:00:00,98.93,99.11,98.84,99.11,60767.0,98.93,99.11,98.84,99.11,60767.0
2018-07-25 14:30:00,99.13,99.2,99.02,99.1,59462.0,99.13,99.2,99.02,99.1,59462.0
2018-07-25 15:00:00,99.07,99.08,98.9,99.05,59100.0,99.07,99.08,98.9,99.05,59100.0
2018-07-25 15:30:00,99.05,99.57,99.0,99.27,204062.0,99.05,99.57,99.0,99.27,204062.0
2018-07-26 09:30:00,98.49,99.43,97.95,98.2,39351.0,98.49,99.43,97.95,98.2,39351.0
2018-07-26 10:00:00,98.38,99.1,98.04,98.92,56083.0,98.38,99.1,98.04,98.92,56083.0
2018-07-26 10:30:00,98.91,99.29,98.8,99.18,42012.0,98.91,99.29,98.8,99.18,42012.0
2018-07-26 11:00:00,99.25,99.86,99.18,99.81,31849.0,99.25,99.86,99.18,99.81,31849.0
2018-07-26 11:30:00,99.79,99.79,99.35,99.58,28087.0,99.79,99.79,99.35,99.58,28087.0
2018-07-26 12:00:00,99.62,99.62,98.54,98.6,40242.0,99.62,99.62,98.54,98.6,40242.0
2018-07-26 12:30:00,98.64,99.12,98.47,98.9,38445.0,98.64,99.12,98.47,98.9,38445.0
2018-07-26 13:00:00,98.91,98.97,98.69,98.85,48079.0,98.91,98.97,98.69,98.85,48079.0
2018-07-26 13:30:00,98.85,99.22,98.81,99.08,43044.0,98.85,99.22,98.81,99.08,43044.0
2018-07-26 14:00:00,99.12,99.36,99.01,99.09,21768.0,99.12,99.36,99.01,99.09,21768.0
2018-07-26 14:30:00,99.1,99.14,98.84,98.99,30110.0,99.1,99.14,98.84,98.99,30110.0
2018-07-26 15:00:00,98.99,99.2,98.92,99.01,52204.0,98.99,99.2,98.92,99.01,52204.0
2018-07-26 15:30:00,99.0,99.05,98.68,98.86,147554.0,99.0,99.05,98.68,98.86,147554.0
2018-07-27 09:30:00,99.3,99.72,97.48,97.48,34500.0,99.3,99.72,97.48,97.48,34500.0
2018-07-27 10:00:00,97.51,97.54,97.03,97.31,23597.0,97.51,97.54,97.03,97.31,23597.0
2018-07-27 10:30:00,97.26,97.5,96.77,96.93,27445.0,97.26,97.5,96.77,96.93,27445.0
2018-07-27 11:00:00,96.9,97.1,96.33,96.47,30559.0,96.9,97.1,96.33,96.47,30559.0
2018-07-27 11:30:00,96.5,96.72,96.18,96.22,26169.0,96.5,96.72,96.18,96.22,26169.0
2018-07-27 12:00:00,96.2,96.26,95.47,95.47,56559.0,96.2,96.26,95.47,95.47,56559.0
2018-07-27 12:30:00,95.54,95.64,94.35,94.36,118552.0,95.54,95.64,94.35,94.36,118552.0
2018-07-27 13:00:00,94.33,94.61,93.98,94.26,86104.0,94.33,94.61,93.98,94.26,86104.0
2018-07-27 13:30:00,94.23,95.33,94.2,95.23,93277.0,94.23,95.33,94.2,95.23,93277.0
2018-07-27 14:00:00,95.26,95.34,94.68,94.75,68603.0,95.26,95.34,94.68,94.75,68603.0
2018-07-27 14:30:00,94.75,94.92,94.43,94.71,54595.0,94.75,94.92,94.43,94.71,54595.0
2018-07-27 15:00:00,94.71,95.15,94.6,95.08,81885.0,94.71,95.15,94.6,95.08,81885.0
2018-07-27 15:30:00,95.06,95.22,94.92,95.11,159567.0,95.06,95.22,94.92,95.11,159567.0
2018-07-30 09:30:00,94.98,95.35,93.23,93.23,82871.0,94.98,95.35,93.23,93.23,82871.0
2018-07-30 10:00:00,93.23,94.26,93.19,93.67,87280.0,93.23,94.26,93.19,93.67,87280.0
2018-07-30 10:30:00,93.72,93.83,93.11,93.25,68736.0,93.72,93.83,93.11,93.25,68736.0
2018-07-30 11:00:00,93.17,93.24,91.89,91.91,113244.0,93.17,93.24,91.89,91.91,113244.0
2018-07-30 11:30:00,91.93,92.03,91.57,91.89,109309.0,91.93,92.03,91.57,91.89,109309.0
2018-07-30 12:00:00,91.85,91.85,91.23,91.23,96517.0,91.85,91.85,91.23,91.23,96517.0
2018-07-30 12:30:00,91.25,91.34,90.46,90.92,81859.0,91.25,91.34,90.46,90.92,81859.0
2018-07-30 13:00:00,90.99,91.58,90.8,91.45,68782.0,90.99,91.58,90.8,91.45,68782.0
2018-07-30 13:30:00,91.45,91.75,91.17,91.58,44313.0,91.45,91.75,91.17,91.58,44313.0
2018-07-30 14:00:00,91.62,91.84,91.3,91.43,51009.0,91.62,91.84,91.3,91.43,51009.0
2018-07-30 14:30:00,91.45,91.79,91.34,91.66,49991.0,91.45,91.79,91.34,91.66,49991.0
2018-07-30 15:00:00,91.66,91.73,91.47,91.47,70182.0,91.66,91.73,91.47,91.47,70182.0
2018-07-30 15:30:00,91.47,91.6,91.29,91.34,237940.0,91.47,91.6,91.29,91.34,237940.0
2018-07-31 09:30:00,91.57,92.79,91.29,91.5,68683.0,91.57,92.79,91.29,91.5,68683.0
2018-07-31 10:00:00,91.65,92.16,90.65,91.67,91530.0,91.65,92.16,90.65,91.67,91530.0
2018-07-31 10:30:00,91.72,92.26,91.38,92.12,108173.0,91.72,92.26,91.38,92.12,108173.0
2018-07-31 11:00:00,92.09,92.76,92.08,92.35,121656.0,92.09,92.76,92.08,92.35,121656.0
2018-07-31 11:30:00,92.42,92.9,92.05,92.8,65231.0,92.42,92.9,92.05,92.8,65231.0
2018-07-31 12:00:00,92.81,93.33,92.81,93.28,91757.0,92.81,93.33,92.81,93.28,91757.0
2018-07-31 12:30:00,93.29,93.38,92.67,92.79,55715.0,93.29,93.38,92.67,92.79,55715.0
2018-07-31 13:00:00,92.81,92.94,92.33,92.66,45140.0,92.81,92.94,92.33,92.66,45140.0
2018-07-31 13:30:00,92.6,92.85,92.35,92.52,29162.0,92.6,92.85,92.35,92.52,29162.0
2018-07-31 14:00:00,92.59,92.59,91.96,92.34,32557.0,92.59,92.59,91.96,92.34,32557.0
2018-07-31 14:30:00,92.36,92.39,92.14,92.25,31643.0,92.36,92.39,92.14,92.25,31643.0
2018-07-31 15:00:00,92.2,92.26,92.11,92.11,53953.0,92.2,92.26,92.11,92.11,53953.0
2018-07-31 15:30:00,92.13,92.15,91.59,91.91,202296.0,92.13,92.15,91.59,91.91,202296.0
2018-08-01 09:30:00,92.06,93.92,92.06,92.82,67174.0,92.06,93.92,92.06,92.82,67174.0
2018-08-01 10:00:00,92.8,93.72,92.66,93.22,59465.0,92.8,93.72,92.66,93.22,59465.0
2018-08-01 10:30:00,93.25,93.62,92.96,93.08,116021.0,93.25,93.62,92.96,93.08,116021.0
2018-08-01 11:00:00,93.09,93.2,92.64,92.89,63636.0,93.09,93.2,92.64,92.89,63636.0
2018-08-01 11:30:00,92.84,92.91,92.35,92.73,45407.0,92.84,92.91,92.35,92.73,45407.0
2018-08-01 12:00:00,92.77,93.24,92.77,92.92,35971.0,92.77,93.24,92.77,92.92,35971.0
2018-08-01 12:30:00,92.89,93.01,92.73,92.82,35942.0,92.89,93.01,92.73,92.82,35942.0
2018-08-01 13:00:00,92.8,93.0,92.76,92.89,28602.0,92.8,93.0,92.76,92.89,28602.0
2018-08-01 13:30:00,92.9,93.1,92.79,92.85,50957.0,92.9,93.1,92.79,92.85,50957.0
2018-08-01 14:00:00,92.92,92.96,92.36,92.5,99466.0,92.92,92.96,92.36,92.5,99466.0
2018-08-01 14:30:00,92.5,92.7,92.33,92.61,80581.0,92.5,92.7,92.33,92.61,80581.0
2018-08-01 15:00:00,92.59,92.66,92.33,92.59,78742.0,92.59,92.66,92.33,92.59,78742.0
2018-08-01 15:30:00,92.57,92.72,92.4,92.5,151422.0,92.57,92.72,92.4,92.5,151422.0
2018-08-02 09:30:00,91.71,92.95,91.5,92.82,27947.0,91.71,92.95,91.5,92.82,27947.0
2018-08-02 10:00:00,92.87,92.95,92.35,92.73,30741.0,92.87,92.95,92.35,92.73,30741.0
2018-08-02 10:30:00,92.7,92.91,92.44,92.44,28920.0,92.7,92.91,92.44,92.44,28920.0
2018-08-02 11:00:00,92.45,92.74,91.58,92.74,50224.0,92.45,92.74,91.58,92.74,50224.0
2018-08-02 11:30:00,92.81,92.97,92.67,92.79,22451.0,92.81,92.97,92.67,92.79,22451.0
2018-08-02 12:00:00,92.76,93.35,92.55,93.18,20644.0,92.76,93.35,92.55,93.18,20644.0
2018-08-02 12:30:00,93.23,93.23,92.96,93.01,46492.0,93.23,93.23,92.96,93.01,46492.0
2018-08-02 13:00:00,93.01,93.5,92.98,93.5,36671.0,93.01,93.5,92.98,93.5,36671.0
2018-08-02 13:30:00,93.52,93.54,93.13,93.3,43120.0,93.52,93.54,93.13,93.3,43120.0
2018-08-02 14:00:00,93.33,93.46,93.11,93.29,29155.0,93.33,93.46,93.11,93.29,29155.0
2018-08-02 14:30:00,93.28,93.3,93.08,93.2,57896.0,93.28,93.3,93.08,93.2,57896.0
2018-08-02 15:00:00,93.2,93.3,92.98,93.21,39473.0,93.2,93.3,92.98,93.21,39473.0
2018-08-02 15:30:00,93.22,93.35,93.16,93.2,116184.0,93.22,93.35,93.16,93.2,116184.0
2018-08-03 09:30:00,93.25,93.27,91.89,93.11,65698.0,93.25,93.27,91.89,93.11,65698.0
2018-08-03 10:00:00,93.06,93.23,92.59,92.83,30284.0,93.06,93.23,92.59,92.83,30284.0
2018-08-03 10:30:00,92.91,92.92,91.95,92.16,39766.0,92.91,92.92,91.95,92.16,39766.0
2018-08-03 11:00:00,92.2,92.55,92.08,92.42,18561.0,92.2,92.55,92.08,92.42,18561.0
2018-08-03 11:30:00,92.45,92.6,92.32,92.36,16320.0,92.45,92.6,92.32,92.36,16320.0
2018-08-03 12:00:00,92.34,92.67,92.33,92.63,52382.0,92.34,92.67,92.33,92.63,52382.0
2018-08-03 12:30:00,92.66,92.78,92.2,92.2,20072.0,92.66,92.78,92.2,92.2,20072.0
2018-08-03 13:00:00,92.23,92.44,92.23,92.42,16796.0,92.23,92.44,92.23,92.42,16796.0
2018-08-03 13:30:00,92.44,92.59,92.36,92.51,33261.0,92.44,92.59,92.36,92.51,33261.0
2018-08-03 14:00:00,92.59,92.61,92.41,92.52,20334.0,92.59,92.61,92.41,92.52,20334.0
2018-08-03 14:30:00,92.54,92.64,92.36,92.55,19772.0,92.54,92.64,92.36,92.55,19772.0
2018-08-03 15:00:00,92.51,92.68,92.35,92.46,87792.0,92.51,92.68,92.35,92.46,87792.0
2018-08-03 15:30:00,92.45,92.54,92.43,92.49,80760.0,92.45,92.54,92.43,92.49,80760.0
2018-08-06 09:30:00,92.34,93.36,92.29,92.89,40842.0,92.34,93.36,92.29,92.89,40842.0
2018-08-06 10:00:00,92.95,93.32,92.53,92.78,24885.0,92.95,93.32,92.53,92.78,24885.0
2018-08-06 10:30:00,92.78,92.9,92.45,92.71,17784.0,92.78,92.9,92.45,92.71,17784.0
2018-08-06 11:00:00,92.75,92.88,92.51,92.64,14144.0,92.75,92.88,92.51,92.64,14144.0
2018-08-06 11:30:00,92.67,92.92,92.58,92.78,25947.0,92.67,92.92,92.58,92.78,25947.0
2018-08-06 12:00:00,92.77,92.86,92.57,92.77,24054.0,92.77,92.86,92.57,92.77,24054.0
2018-08-06 12:30:00,92.78,93.02,92.75,92.95,22196.0,92.78,93.02,92.75,92.95,22196.0
2018-08-06 13:00:00,92.95,93.01,92.7,92.85,35098.0,92.95,93.01,92.7,92.85,35098.0
2018-08-06 13:30:00,92.86,92.88,92.71,92.8,54525.0,92.86,92.88,92.71,92.8,54525.0
2018-08-06 14:00:00,92.77,92.86,92.75,92.81,28723.0,92.77,92.86,92.75,92.81,28723.0
2018-08-06 14:30:00,92.82,92.95,92.63,92.73,57676.0,92.82,92.95,92.63,92.73,57676.0
2018-08-06 15:00:00,92.73,92.83,92.4,92.81,73597.0,92.73,92.83,92.4,92.81,73597.0
2018-08-06 15:30:00,92.81,92.83,92.68,92.8,142996.0,92.81,92.83,92.68,92.8,142996.0
2018-08-07 09:30:00,93.3,93.99,92.78,93.18,34364.0,93.3,93.99,92.78,93.18,34364.0
2018-08-07 10:00:00,93.24,93.38,93.16,93.29,28876.0,93.24,93.38,93.16,93.29,28876.0
2018-08-07 10:30:00,93.34,93.46,92.81,92.88,24373.0,93.34,93.46,92.81,92.88,24373.0
2018-08-07 11:00:00,92.88,93.1,92.85,92.93,67577.0,92.88,93.1,92.85,92.93,67577.0
2018-08-07 11:30:00,92.9,93.05,92.82,92.82,30111.0,92.9,93.05,92.82,92.82,30111.0
2018-08-07 12:00:00,92.84,93.05,92.78,92.99,23249.0,92.84,93.05,92.78,92.99,23249.0
2018-08-07 12:30:00,92.98,93.0,92.8,92.89,24267.0,92.98,93.0,92.8,92.89,24267.0
2018-08-07 13:00:00,92.92,92.96,92.74,92.86,24349.0,92.92,92.96,92.74,92.86,24349.0
2018-08-07 13:30:00,92.87,93.0,92.65,92.95,21473.0,92.87,93.0,92.65,92.95,21473.0
2018-08-07 14:00:00,92.97,93.0,92.78,92.86,46005.0,92.97,93.0,92.78,92.86,46005.0
2018-08-07 14:30:00,92.86,92.95,92.77,92.89,106737.0,92.86,92.95,92.77,92.89,106737.0
2018-08-07 15:00:00,92.89,92.94,92.81,92.94,49578.0,92.89,92.94,92.81,92.94,49578.0
2018-08-07 15:30:00,92.93,93.06,92.87,93.0,134198.0,92.93,93.06,92.87,93.0,134198.0
2018-08-08 09:30:00,93.34,93.98,92.98,93.61,37326.0,93.34,93.98,92.98,93.61,37326.0
2018-08-08 10:00:00,93.6,93.74,93.24,93.36,31350.0,93.6,93.74,93.24,93.36,31350.0
2018-08-08 10:30:00,93.36,93.87,93.25,93.63,35920.0,93.36,93.87,93.25,93.63,35920.0
2018-08-08 11:00:00,93.6,93.69,93.46,93.5,23714.0,93.6,93.69,93.46,93.5,23714.0
2018-08-08 11:30:00,93.52,93.71,93.3,93.3,24278.0,93.52,93.71,93.3,93.3,24278.0
2018-08-08 12:00:00,93.34,93.61,93.22,93.52,16835.0,93.34,93.61,93.22,93.52,16835.0
2018-08-08 12:30:00,93.54,93.74,93.41,93.53,17711.0,93.54,93.74,93.41,93.53,17711.0
2018-08-08 13:00:00,93.53,93.67,93.46,93.49,28384.0,93.53,93.67,93.46,93.49,28384.0
2018-08-08 13:30:00,93.5,93.69,93.36,93.46,75987.0,93.5,93.69,93.36,93.46,75987.0
2018-08-08 14:00:00,93.44,93.63,93.39,93.6,22806.0,93.44,93.63,93.39,93.6,22806.0
2018-08-08 14:30:00,93.61,93.61,93.39,93.44,28083.0,93.61,93.61,93.39,93.44,28083.0
2018-08-08 15:00:00,93.45,93.46,93.31,93.45,52258.0,93.45,93.46,93.31,93.45,52258.0
2018-08-08 15:30:00,93.45,93.71,93.41,93.42,100119.0,93.45,93.71,93.41,93.42,100119.0
2018-08-09 09:30:00,93.26,94.68,93.24,94.18,84797.0,93.26,94.68,93.24,94.18,84797.0
2018-08-09 10:00:00,94.11,94.66,93.98,94.58,24736.0,94.11,94.66,93.98,94.58,24736.0
2018-08-09 10:30:00,94.58,94.72,94.1,94.14,57160.0,94.58,94.72,94.1,94.14,57160.0
2018-08-09 11:00:00,94.13,94.43,93.92,94.3,50107.0,94.13,94.43,93.92,94.3,50107.0
2018-08-09 11:30:00,94.27,94.64,94.21,94.31,25311.0,94.27,94.64,94.21,94.31,25311.0
2018-08-09 12:00:00,94.3,94.58,94.3,94.53,35898.0,94.3,94.58,94.3,94.53,35898.0
2018-08-09 12:30:00,94.54,94.71,94.52,94.69,38632.0,94.54,94.71,94.52,94.69,38632.0
2018-08-09 13:00:00,94.69,94.71,94.43,94.51,38963.0,94.69,94.71,94.43,94.51,38963.0
2018-08-09 13:30:00,94.56,94.6,94.46,94.57,51118.0,94.56,94.6,94.46,94.57,51118.0
2018-08-09 14:00:00,94.56,94.61,94.1,94.23,67733.0,94.56,94.61,94.1,94.23,67733.0
2018-08-09 14:30:00,94.23,94.23,94.0,94.0,31004.0,94.23,94.23,94.0,94.0,31004.0
2018-08-09 15:00:00,94.01,94.02,93.8,93.88,48183.0,94.01,94.02,93.8,93.88,48183.0
2018-08-09 15:30:00,93.85,93.89,93.55,93.68,100299.0,93.85,93.89,93.55,93.68,100299.0
2018-08-10 09:30:00,93.43,94.31,93.1,93.88,27023.0,93.43,94.31,93.1,93.88,27023.0
2018-08-10 10:00:00,93.8,94.1,93.72,93.98,17478.0,93.8,94.1,93.72,93.98,17478.0
2018-08-10 10:30:00,93.97,94.15,93.85,94.03,36981.0,93.97,94.15,93.85,94.03,36981.0
2018-08-10 11:00:00,94.06,94.51,94.04,94.35,36236.0,94.06,94.51,94.04,94.35,36236.0
2018-08-10 11:30:00,94.36,94.5,94.17,94.39,35469.0,94.36,94.5,94.17,94.39,35469.0
2018-08-10 12:00:00,94.41,94.95,94.41,94.95,35252.0,94.41,94.95,94.41,94.95,35252.0
2018-08-10 12:30:00,94.98,95.07,94.81,94.84,37038.0,94.98,95.07,94.81,94.84,37038.0
2018-08-10 13:00:00,94.84,94.87,94.64,94.69,29496.0,94.84,94.87,94.64,94.69,29496.0
2018-08-10 13:30:00,94.68,94.71,94.14,94.31,25640.0,94.68,94.71,94.14,94.31,25640.0
2018-08-10 14:00:00,94.33,94.55,94.29,94.29,29298.0,94.33,94.55,94.29,94.29,29298.0
2018-08-10 14:30:00,94.26,94.44,94.24,94.37,53524.0,94.26,94.44,94.24,94.37,53524.0
2018-08-10 15:00:00,94.35,94.46,94.19,94.4,57872.0,94.35,94.46,94.19,94.4,57872.0
2018-08-10 15:30:00,94.4,94.51,94.29,94.29,110593.0,94.4,94.51,94.29,94.29,110593.0
2018-08-13 09:30:00,94.28,95.45,94.28,95.06,36433.0,94.28,95.45,94.28,95.06,36433.0
2018-08-13 10:00:00,95.06,95.21,94.87,94.87,41409.0,95.06,95.21,94.87,94.87,41409.0
2018-08-13 10:30:00,94.98,95.09,94.84,94.98,22446.0,94.98,95.09,94.84,94.98,22446.0
2018-08-13 11:00:00,94.88,94.89,93.89,93.89,21960.0,94.88,94.89,93.89,93.89,21960.0
2018-08-13 11:30:00,93.91,94.05,93.62,93.72,19036.0,93.91,94.05,93.62,93.72,19036.0
2018-08-13 12:00:00,93.77,94.12,93.53,93.59,19094.0,93.77,94.12,93.53,93.59,19094.0
2018-08-13 12:30:00,93.53,93.57,93.33,93.43,26084.0,93.53,93.57,93.33,93.43,26084.0
2018-08-13 13:00:00,93.41,93.41,92.82,93.28,37453.0,93.41,93.41,92.82,93.28,37453.0
2018-08-13 13:30:00,93.35,93.46,93.12,93.2,40048.0,93.35,93.46,93.12,93.2,40048.0
2018-08-13 14:00:00,93.23,93.5,93.23,93.45,29067.0,93.23,93.5,93.23,93.45,29067.0
2018-08-13 14:30:00,93.49,93.55,93.12,93.18,21723.0,93.49,93.55,93.12,93.18,21723.0
2018-08-13 15:00:00,93.18,93.4,93.11,93.11,39058.0,93.18,93.4,93.11,93.11,39058.0
2018-08-13 15:30:00,93.14,93.22,92.87,92.98,110220.0,93.14,93.22,92.87,92.98,110220.0
2018-08-14 09:30:00,93.38,93.98,93.23,93.43,33999.0,93.38,93.98,93.23,93.43,33999.0
2018-08-14 10:00:00,93.46,93.86,93.32,93.74,28341.0,93.46,93.86,93.32,93.74,28341.0
2018-08-14 10:30:00,93.74,94.21,93.7,94.1,59608.0,93.74,94.21,93.7,94.1,59608.0
2018-08-14 11:00:00,94.12,94.71,94.09,94.56,24129.0,94.12,94.71,94.09,94.56,24129.0
2018-08-14 11:30:00,94.53,94.67,94.39,94.62,25816.0,94.53,94.67,94.39,94.62,25816.0
2018-08-14 12:00:00,94.61,94.81,94.54,94.59,19677.0,94.61,94.81,94.54,94.59,19677.0
2018-08-14 12:30:00,94.54,94.87,94.54,94.57,78074.0,94.54,94.87,94.54,94.57,78074.0
2018-08-14 13:00:00,94.6,94.64,94.46,94.52,31398.0,94.6,94.64,94.46,94.52,31398.0
2018-08-14 13:30:00,94.53,94.77,94.48,94.75,23017.0,94.53,94.77,94.48,94.75,23017.0
2018-08-14 14:00:00,94.73,94.82,94.62,94.69,30879.0,94.73,94.82,94.62,94.69,30879.0
2018-08-14 14:30:00,94.66,94.77,94.53,94.71,19814.0,94.66,94.77,94.53,94.71,19814.0
2018-08-14 15:00:00,94.73,94.75,94.5,94.58,33758.0,94.73,94.75,94.5,94.58,33758.0
2018-08-14 15:30:00,94.57,94.65,94.31,94.47,80935.0,94.57,94.65,94.31,94.47,80935.0
2018-08-15 09:30:00,94.06,94.8,93.31,93.4,22911.0,94.06,94.8,93.31,93.4,22911.0
2018-08-15 10:00:00,93.48,93.48,92.47,92.47,130986.0,93.48,93.48,92.47,92.47,130986.0
2018-08-15 10:30:00,92.44,93.06,92.31,92.49,61424.0,92.44,93.06,92.31,92.49,61424.0
2018-08-15 11:00:00,92.44,92.64,92.08,92.21,43164.0,92.44,92.64,92.08,92.21,43164.0
2018-08-15 11:30:00,92.26,92.45,91.69,91.73,37042.0,92.26,92.45,91.69,91.73,37042.0
2018-08-15 12:00:00,91.77,92.08,91.76,91.8,25758.0,91.77,92.08,91.76,91.8,25758.0
2018-08-15 12:30:00,91.82,92.02,91.56,91.63,33280.0,91.82,92.02,91.56,91.63,33280.0
2018-08-15 13:00:00,91.61,91.91,91.39,91.52,23920.0,91.61,91.91,91.39,91.52,23920.0
2018-08-15 13:30:00,91.53,91.76,91.48,91.64,43409.0,91.53,91.76,91.48,91.64,43409.0
2018-08-15 14:00:00,91.63,91.73,91.21,91.25,30584.0,91.63,91.73,91.21,91.25,30584.0
2018-08-15 14:30:00,91.19,91.65,91.08,91.65,32987.0,91.19,91.65,91.08,91.65,32987.0
2018-08-15 15:00:00,91.71,92.04,91.59,91.8,36031.0,91.71,92.04,91.59,91.8,36031.0
2018-08-15 15:30:00,91.84,92.19,91.8,92.07,99875.0,91.84,92.19,91.8,92.07,99875.0
2018-08-16 09:30:00,92.58,92.67,90.91,91.32,181085.0,92.58,92.67,90.91,91.32,181085.0
2018-08-16 10:00:00,91.39,92.33,91.34,92.33,84932.0,91.39,92.33,91.34,92.33,84932.0
2018-08-16 10:30:00,92.18,92.22,91.82,92.06,28718.0,92.18,92.22,91.82,92.06,28718.0
2018-08-16 11:00:00,92.1,92.46,92.1,92.42,16945.0,92.1,92.46,92.1,92.42,16945.0
2018-08-16 11:30:00,92.39,92.85,92.32,92.65,23985.0,92.39,92.85,92.32,92.65,23985.0
2018-08-16 12:00:00,92.67,92.75,92.58,92.71,18535.0,92.67,92.75,92.58,92.71,18535.0
2018-08-16 12:30:00,92.71,92.71,92.52,92.6,20025.0,92.71,92.71,92.52,92.6,20025.0
2018-08-16 13:00:00,92.6,92.66,92.44,92.51,12680.0,92.6,92.66,92.44,92.51,12680.0
2018-08-16 13:30:00,92.47,92.51,92.08,92.14,19018.0,92.47,92.51,92.08,92.14,19018.0
2018-08-16 14:00:00,92.19,92.37,92.19,92.19,22267.0,92.19,92.37,92.19,92.19,22267.0
2018-08-16 14:30:00,92.12,92.36,92.08,92.32,22719.0,92.12,92.36,92.08,92.32,22719.0
2018-08-16 15:00:00,92.32,92.36,91.97,91.97,30208.0,92.32,92.36,91.97,91.97,30208.0
2018-08-16 15:30:00,91.96,91.97,91.74,91.94,157309.0,91.96,91.97,91.74,91.94,157309.0
2018-08-17 09:30:00,91.92,92.64,91.06,91.92,39542.0,91.92,92.64,91.06,91.92,39542.0
2018-08-17 10:00:00,91.97,92.18,91.25,91.61,36775.0,91.97,92.18,91.25,91.61,36775.0
2018-08-17 10:30:00,91.67,91.82,91.41,91.41,29891.0,91.67,91.82,91.41,91.41,29891.0
2018-08-17 11:00:00,91.41,91.72,91.27,91.72,30407.0,91.41,91.72,91.27,91.72,30407.0
2018-08-17 11:30:00,91.76,92.11,91.65,92.07,24569.0,91.76,92.11,91.65,92.07,24569.0
2018-08-17 12:00:00,92.05,92.22,91.89,92.22,52066.0,92.05,92.22,91.89,92.22,52066.0
2018-08-17 12:30:00,92.18,92.23,91.75,91.78,45142.0,92.18,92.23,91.75,91.78,45142.0
2018-08-17 13:00:00,91.71,91.82,91.65,91.68,27392.0,91.71,91.82,91.65,91.68,27392.0
2018-08-17 13:30:00,91.65,91.76,91.62,91.76,28780.0,91.65,91.76,91.62,91.76,28780.0
2018-08-17 14:00:00,91.76,92.29,91.73,92.14,27453.0,91.76,92.29,91.73,92.14,27453.0
2018-08-17 14:30:00,92.16,92.36,92.08,92.34,30830.0,92.16,92.36,92.08,92.34,30830.0
2018-08-17 15:00:00,92.34,92.44,92.27,92.32,35451.0,92.34,92.44,92.27,92.32,35451.0
2018-08-17 15:30:00,92.31,92.4,92.21,92.3,102846.0,92.31,92.4,92.21,92.3,102846.0
2018-08-20 09:30:00,92.28,92.33,91.49,91.95,45275.0,92.28,92.33,91.49,91.95,45275.0
2018-08-20 10:00:00,91.95,92.3,91.84,92.09,43712.0,91.95,92.3,91.84,92.09,43712.0
2018-08-20 10:30:00,92.05,92.23,91.72,91.79,42761.0,92.05,92.23,91.72,91.79,42761.0
2018-08-20 11:00:00,91.8,92.17,91.63,92.17,31537.0,91.8,92.17,91.63,92.17,31537.0
2018-08-20 11:30:00,92.21,92.36,92.07,92.12,19245.0,92.21,92.36,92.07,92.12,19245.0
2018-08-20 12:00:00,92.07,92.25,92.04,92.16,23256.0,92.07,92.25,92.04,92.16,23256.0
2018-08-20 12:30:00,92.12,92.33,92.09,92.26,22241.0,92.12,92.33,92.09,92.26,22241.0
2018-08-20 13:00:00,92.26,92.27,92.04,92.15,18052.0,92.26,92.27,92.04,92.15,18052.0
2018-08-20 13:30:00,92.19,92.23,92.05,92.21,17850.0,92.19,92.23,92.05,92.21,17850.0
2018-08-20 14:00:00,92.22,92.3,92.02,92.16,32491.0,92.22,92.3,92.02,92.16,32491.0
2018-08-20 14:30:00,92.22,92.3,92.15,92.24,16977.0,92.22,92.3,92.15,92.24,16977.0
2018-08-20 15:00:00,92.24,92.29,92.15,92.27,25468.0,92.24,92.29,92.15,92.27,25468.0
2018-08-20 15:30:00,92.27,92.31,92.02,92.07,94091.0,92.27,92.31,92.02,92.07,94091.0
2018-08-21 09:30:00,92.21,93.23,92.21,93.11,28551.0,92.21,93.23,92.21,93.11,28551.0
2018-08-21 10:00:00,93.2,93.74,93.05,93.5,26974.0,93.2,93.74,93.05,93.5,26974.0
2018-08-21 10:30:00,93.56,93.67,93.47,93.58,18085.0,93.56,93.67,93.47,93.58,18085.0
2018-08-21 11:00:00,93.62,93.65,93.14,93.32,29532.0,93.62,93.65,93.14,93.32,29532.0
2018-08-21 11:30:00,93.27,93.9,93.24,93.84,37769.0,93.27,93.9,93.24,93.84,37769.0
2018-08-21 12:00:00,93.85,94.14,93.83,94.12,30402.0,93.85,94.14,93.83,94.12,30402.0
2018-08-21 12:30:00,94.1,94.28,94.06,94.24,40719.0,94.1,94.28,94.06,94.24,40719.0
2018-08-21 13:00:00,94.24,94.43,94.19,94.21,48990.0,94.24,94.43,94.19,94.21,48990.0
2018-08-21 13:30:00,94.22,94.34,94.14,94.24,38504.0,94.22,94.34,94.14,94.24,38504.0
2018-08-21 14:00:00,94.22,94.25,94.07,94.23,21262.0,94.22,94.25,94.07,94.23,21262.0
2018-08-21 14:30:00,94.23,94.23,93.67,93.84,37121.0,94.23,94.23,93.67,93.84,37121.0
2018-08-21 15:00:00,93.81,94.07,93.79,94.02,35289.0,93.81,94.07,93.79,94.02,35289.0
2018-08-21 15:30:00,94.03,94.1,93.89,93.99,94049.0,94.03,94.1,93.89,93.99,94049.0
2018-08-22 09:30:00,93.65,94.85,93.65,94.2,20284.0,93.65,94.85,93.65,94.2,20284.0
2018-08-22 10:00:00,94.2,94.49,93.97,94.18,18243.0,94.2,94.49,93.97,94.18,18243.0
2018-08-22 10:30:00,94.16,94.73,94.16,94.57,14203.0,94.16,94.73,94.16,94.57,14203.0
2018-08-22 11:00:00,94.58,94.89,94.57,94.81,114852.0,94.58,94.89,94.57,94.81,114852.0
2018-08-22 11:30:00,94.81,95.12,94.74,95.1,13896.0,94.81,95.12,94.74,95.1,13896.0
2018-08-22 12:00:00,95.1,95.15,94.96,95.1,14669.0,95.1,95.15,94.96,95.1,14669.0
2018-08-22 12:30:00,95.08,95.23,95.02,95.06,16903.0,95.08,95.23,95.02,95.06,16903.0
2018-08-22 13:00:00,95.05,95.23,94.98,95.19,21539.0,95.05,95.23,94.98,95.19,21539.0
2018-08-22 13:30:00,95.19,95.27,95.14,95.21,18224.0,95.19,95.27,95.14,95.21,18224.0
2018-08-22 14:00:00,95.21,95.28,95.05,95.19,19085.0,95.21,95.28,95.05,95.19,19085.0
2018-08-22 14:30:00,95.19,95.28,95.15,95.28,22206.0,95.19,95.28,95.15,95.28,22206.0
2018-08-22 15:00:00,95.31,95.46,95.26,95.44,30251.0,95.31,95.46,95.26,95.44,30251.0
2018-08-22 15:30:00,95.43,95.5,95.03,95.16,114345.0,95.43,95.5,95.03,95.16,114345.0
2018-08-23 09:30:00,94.98,96.23,94.98,96.03,24170.0,94.98,96.23,94.98,96.03,24170.0
2018-08-23 10:00:00,96.05,96.83,95.8,96.83,74925.0,96.05,96.83,95.8,96.83,74925.0
2018-08-23 10:30:00,96.87,96.89,96.42,96.42,25464.0,96.87,96.89,96.42,96.42,25464.0
2018-08-23 11:00:00,96.42,96.5,95.79,96.07,25211.0,96.42,96.5,95.79,96.07,25211.0
2018-08-23 11:30:00,96.03,96.18,95.69,96.17,17073.0,96.03,96.18,95.69,96.17,17073.0
2018-08-23 12:00:00,96.18,96.52,96.12,96.5,24032.0,96.18,96.52,96.12,96.5,24032.0
2018-08-23 12:30:00,96.47,96.65,96.33,96.35,19950.0,96.47,96.65,96.33,96.35,19950.0
2018-08-23 13:00:00,96.35,96.41,96.28,96.35,29634.0,96.35,96.41,96.28,96.35,29634.0
2018-08-23 13:30:00,96.34,96.41,96.21,96.39,20164.0,96.34,96.41,96.21,96.39,20164.0
2018-08-23 14:00:00,96.39,96.51,96.34,96.45,42302.0,96.39,96.51,96.34,96.45,42302.0
2018-08-23 14:30:00,96.45,96.45,96.26,96.39,57915.0,96.45,96.45,96.26,96.39,57915.0
2018-08-23 15:00:00,96.37,96.43,95.95,96.0,55762.0,96.37,96.43,95.95,96.0,55762.0
2018-08-23 15:30:00,95.99,96.07,95.52,95.63,120972.0,95.99,96.07,95.52,95.63,120972.0
2018-08-24 09:30:00,96.48,97.49,96.31,96.98,44043.0,96.48,97.49,96.31,96.98,44043.0
2018-08-24 10:00:00,97.01,97.4,96.94,97.2,43256.0,97.01,97.4,96.94,97.2,43256.0
2018-08-24 10:30:00,97.26,97.6,97.2,97.53,25265.0,97.26,97.6,97.2,97.53,25265.0
2018-08-24 11:00:00,97.54,97.67,97.35,97.53,22601.0,97.54,97.67,97.35,97.53,22601.0
2018-08-24 11:30:00,97.53,97.59,97.26,97.44,32265.0,97.53,97.59,97.26,97.44,32265.0
2018-08-24 12:00:00,97.42,97.54,97.25,97.43,18656.0,97.42,97.54,97.25,97.43,18656.0
2018-08-24 12:30:00,97.47,97.68,97.35,97.58,18950.0,97.47,97.68,97.35,97.58,18950.0
2018-08-24 13:00:00,97.54,97.56,97.26,97.41,19275.0,97.54,97.56,97.26,97.41,19275.0
2018-08-24 13:30:00,97.31,97.36,97.08,97.2,34021.0,97.31,97.36,97.08,97.2,34021.0
2018-08-24 14:00:00,97.17,97.28,97.05,97.07,68841.0,97.17,97.28,97.05,97.07,68841.0
2018-08-24 14:30:00,97.05,97.09,96.88,96.97,47079.0,97.05,97.09,96.88,96.97,47079.0
2018-08-24 15:00:00,96.98,97.06,96.93,96.99,61287.0,96.98,97.06,96.93,96.99,61287.0
2018-08-24 15:30:00,96.98,97.25,96.87,97.2,105559.0,96.98,97.25,96.87,97.2,105559.0
2018-08-27 09:30:00,97.81,98.48,97.25,97.98,44343.0,97.81,98.48,97.25,97.98,44343.0
2018-08-27 10:00:00,97.99,98.63,97.81,98.35,47899.0,97.99,98.63,97.81,98.35,47899.0
2018-08-27 10:30:00,98.38,98.73,98.15,98.73,25656.0,98.38,98.73,98.15,98.73,25656.0
2018-08-27 11:00:00,98.73,98.77,98.38,98.52,34295.0,98.73,98.77,98.38,98.52,34295.0
2018-08-27 11:30:00,98.52,98.69,98.35,98.54,71381.0,98.52,98.69,98.35,98.54,71381.0
2018-08-27 12:00:00,98.52,98.65,98.34,98.5,43026.0,98.52,98.65,98.34,98.5,43026.0
2018-08-27 12:30:00,98.47,98.64,98.35,98.37,59650.0,98.47,98.64,98.35,98.37,59650.0
2018-08-27 13:00:00,98.35,98.4,97.92,97.94,31844.0,98.35,98.4,97.92,97.94,31844.0
2018-08-27 13:30:00,97.96,98.03,97.74,97.91,33363.0,97.96,98.03,97.74,97.91,33363.0
2018-08-27 14:00:00,97.91,98.15,97.74,97.97,32220.0,97.91,98.15,97.74,97.97,32220.0
2018-08-27 14:30:00,97.98,98.02,97.74,97.87,33403.0,97.98,98.02,97.74,97.87,33403.0
2018-08-27 15:00:00,97.91,97.97,97.58,97.76,41693.0,97.91,97.97,97.58,97.76,41693.0
2018-08-27 15:30:00,97.76,97.86,97.65,97.76,128077.0,97.76,97.86,97.65,97.76,128077.0
2018-08-28 09:30:00,98.06,98.38,97.66,98.04,30503.0,98.06,98.38,97.66,98.04,30503.0
2018-08-28 10:00:00,98.08,98.55,97.93,98.09,21536.0,98.08,98.55,97.93,98.09,21536.0
2018-08-28 10:30:00,98.11,98.19,97.78,97.88,19537.0,98.11,98.19,97.78,97.88,19537.0
2018-08-28 11:00:00,97.83,98.2,97.69,98.07,17211.0,97.83,98.2,97.69,98.07,17211.0
2018-08-28 11:30:00,98.03,98.03,97.39,97.48,21645.0,98.03,98.03,97.39,97.48,21645.0
2018-08-28 12:00:00,97.43,97.82,97.39,97.68,23490.0,97.43,97.82,97.39,97.68,23490.0
2018-08-28 12:30:00,97.65,97.74,97.49,97.52,25767.0,97.65,97.74,97.49,97.52,25767.0
2018-08-28 13:00:00,97.54,97.82,97.46,97.52,22500.0,97.54,97.82,97.46,97.52,22500.0
2018-08-28 13:30:00,97.53,97.83,97.53,97.77,18467.0,97.53,97.83,97.53,97.77,18467.0
2018-08-28 14:00:00,97.75,97.84,97.6,97.69,26865.0,97.75,97.84,97.6,97.69,26865.0
2018-08-28 14:30:00,97.69,97.77,97.57,97.73,18270.0,97.69,97.77,97.57,97.73,18270.0
2018-08-28 15:00:00,97.72,97.86,97.65,97.71,32172.0,97.72,97.86,97.65,97.71,32172.0
2018-08-28 15:30:00,97.72,97.86,97.53,97.62,104629.0,97.72,97.86,97.53,97.62,104629.0
2018-08-29 09:30:00,97.95,98.43,97.77,97.92,43477.0,97.95,98.43,97.77,97.92,43477.0
2018-08-29 10:00:00,97.95,98.52,97.94,98.44,19000.0,97.95,98.52,97.94,98.44,19000.0
2018-08-29 10:30:00,98.52,98.59,98.38,98.43,58403.0,98.52,98.59,98.38,98.43,58403.0
2018-08-29 11:00:00,98.48,98.53,98.39,98.47,22480.0,98.48,98.53,98.39,98.47,22480.0
2018-08-29 11:30:00,98.42,98.52,98.35,98.43,13982.0,98.42,98.52,98.35,98.43,13982.0
2018-08-29 12:00:00,98.39,98.48,98.34,98.43,9796.0,98.39,98.48,98.34,98.43,9796.0
2018-08-29 12:30:00,98.45,98.52,98.32,98.34,20802.0,98.45,98.52,98.32,98.34,20802.0
2018-08-29 13:00:00,98.33,98.52,98.33,98.48,15728.0,98.33,98.52,98.33,98.48,15728.0
2018-08-29 13:30:00,98.48,98.69,98.45,98.61,26181.0,98.48,98.69,98.45,98.61,26181.0
2018-08-29 14:00:00,98.56,98.64,98.5,98.5,42458.0,98.56,98.64,98.5,98.5,42458.0
2018-08-29 14:30:00,98.47,98.69,98.47,98.59,50392.0,98.47,98.69,98.47,98.59,50392.0
2018-08-29 15:00:00,98.61,98.63,98.54,98.59,72330.0,98.61,98.63,98.54,98.59,72330.0
2018-08-29 15:30:00,98.6,98.73,98.57,98.66,75616.0,98.6,98.73,98.57,98.66,75616.0
2018-08-30 09:30:00,98.16,98.69,98.09,98.51,76628.0,98.16,98.69,98.09,98.51,76628.0
2018-08-30 10:00:00,98.51,98.8,98.46,98.76,39774.0,98.51,98.8,98.46,98.76,39774.0
2018-08-30 10:30:00,98.74,98.96,98.54,98.9,45293.0,98.74,98.96,98.54,98.9,45293.0
2018-08-30 11:00:00,98.94,99.12,98.62,98.73,44269.0,98.94,99.12,98.62,98.73,44269.0
2018-08-30 11:30:00,98.74,98.81,98.7,98.75,39230.0,98.74,98.81,98.7,98.75,39230.0
2018-08-30 12:00:00,98.68,98.94,98.58,98.9,39189.0,98.68,98.94,98.58,98.9,39189.0
2018-08-30 12:30:00,98.93,98.95,98.79,98.88,55297.0,98.93,98.95,98.79,98.88,55297.0
2018-08-30 13:00:00,98.88,99.03,98.86,98.98,58744.0,98.88,99.03,98.86,98.98,58744.0
2018-08-30 13:30:00,98.98,98.99,98.82,98.88,52394.0,98.98,98.99,98.82,98.88,52394.0
2018-08-30 14:00:00,98.88,98.93,98.65,98.78,74275.0,98.88,98.93,98.65,98.78,74275.0
2018-08-30 14:30:00,98.77,99.06,98.74,98.91,37567.0,98.77,99.06,98.74,98.91,37567.0
2018-08-30 15:00:00,98.89,98.94,98.58,98.94,40127.0,98.89,98.94,98.58,98.94,40127.0
2018-08-30 15:30:00,98.95,99.09,98.61,98.71,151310.0,98.95,99.09,98.61,98.71,151310.0
2018-08-31 09:30:00,98.5,99.06,98.3,98.94,24177.0,98.5,99.06,98.3,98.94,24177.0
2018-08-31 10:00:00,98.83,99.3,98.79,99.07,17915.0,98.83,99.3,98.79,99.07,17915.0
2018-08-31 10:30:00,99.09,99.46,99.05,99.42,13992.0,99.09,99.46,99.05,99.42,13992.0
2018-08-31 11:00:00,99.48,99.57,99.27,99.4,24610.0,99.48,99.57,99.27,99.4,24610.0
2018-08-31 11:30:00,99.41,99.56,99.21,99.22,17508.0,99.41,99.56,99.21,99.22,17508.0
2018-08-31 12:00:00,99.17,99.46,99.08,99.46,20095.0,99.17,99.46,99.08,99.46,20095.0
2018-08-31 12:30:00,99.48,99.62,99.39,99.54,34512.0,99.48,99.62,99.39,99.54,34512.0
2018-08-31 13:00:00,99.56,99.75,99.52,99.66,11365.0,99.56,99.75,99.52,99.66,11365.0
2018-08-31 13:30:00,99.65,99.9,99.6,99.75,21899.0,99.65,99.9,99.6,99.75,21899.0
2018-08-31 14:00:00,99.77,99.77,99.44,99.48,23251.0,99.77,99.77,99.44,99.48,23251.0
2018-08-31 14:30:00,99.5,99.65,99.39,99.6,33698.0,99.5,99.65,99.39,99.6,33698.0
2018-08-31 15:00:00,99.66,99.84,99.62,99.66,25326.0,99.66,99.84,99.62,99.66,25326.0
2018-08-31 15:30:00,99.66,99.97,99.66,99.95,90925.0,99.66,99.97,99.66,99.95,90925.0
2018-09-04 09:30:00,99.67,100.22,99.0,99.7,71042.0,99.67,100.22,99.0,99.7,71042.0
2018-09-04 10:00:00,99.66,99.7,99.27,99.57,35230.0,99.66,99.7,99.27,99.57,35230.0
2018-09-04 10:30:00,99.54,100.0,99.47,99.91,88476.0,99.54,100.0,99.47,99.91,88476.0
2018-09-04 11:00:00,99.86,100.04,99.73,99.97,49793.0,99.86,100.04,99.73,99.97,49793.0
2018-09-04 11:30:00,99.9,100.23,99.8,99.89,20333.0,99.9,100.23,99.8,99.89,20333.0
2018-09-04 12:00:00,99.88,100.29,99.8,100.03,20982.0,99.88,100.29,99.8,100.03,20982.0
2018-09-04 12:30:00,100.04,100.4,99.99,100.34,63346.0,100.04,100.4,99.99,100.34,63346.0
2018-09-04 13:00:00,100.39,100.69,100.39,100.66,21508.0,100.39,100.69,100.39,100.66,21508.0
2018-09-04 13:30:00,100.67,100.71,100.4,100.59,16369.0,100.67,100.71,100.4,100.59,16369.0
2018-09-04 14:00:00,100.6,100.9,100.55,100.87,22143.0,100.6,100.9,100.55,100.87,22143.0
2018-09-04 14:30:00,100.85,101.07,100.8,100.93,39518.0,100.85,101.07,100.8,100.93,39518.0
2018-09-04 15:00:00,100.93,101.12,100.88,101.07,38177.0,100.93,101.12,100.88,101.07,38177.0
2018-09-04 15:30:00,101.06,101.07,100.68,100.78,134397.0,101.06,101.07,100.68,100.78,134397.0
2018-09-05 09:30:00,100.51,100.62,99.29,99.3,48834.0,100.51,100.62,99.29,99.3,48834.0
2018-09-05 10:00:00,99.26,99.3,96.59,97.34,55201.0,99.26,99.3,96.59,97.34,55201.0
2018-09-05 10:30:00,97.31,97.66,96.49,97.45,35751.0,97.31,97.66,96.49,97.45,35751.0
2018-09-05 11:00:00,97.3,97.45,96.72,97.16,38407.0,97.3,97.45,96.72,97.16,38407.0
2018-09-05 11:30:00,97.09,97.23,96.82,97.03,20008.0,97.09,97.23,96.82,97.03,20008.0
2018-09-05 12:00:00,97.06,97.52,97.05,97.25,33191.0,97.06,97.52,97.05,97.25,33191.0
2018-09-05 12:30:00,97.33,97.53,97.08,97.09,20036.0,97.33,97.53,97.08,97.09,20036.0
2018-09-05 13:00:00,97.03,97.57,96.87,97.51,59215.0,97.03,97.57,96.87,97.51,59215.0
2018-09-05 13:30:00,97.51,97.63,97.38,97.38,17751.0,97.51,97.63,97.38,97.38,17751.0
2018-09-05 14:00:00,97.4,97.43,96.96,96.96,33309.0,97.4,97.43,96.96,96.96,33309.0
2018-09-05 14:30:00,96.98,97.12,96.87,96.99,20295.0,96.98,97.12,96.87,96.99,20295.0
2018-09-05 15:00:00,97.07,97.16,96.76,96.81,39126.0,97.07,97.16,96.76,96.81,39126.0
2018-09-05 15:30:00,96.82,96.98,96.64,96.79,115377.0,96.82,96.98,96.64,96.79,115377.0
2018-09-06 09:30:00,96.67,97.87,96.21,97.62,25992.0,96.67,97.87,96.21,97.62,25992.0
2018-09-06 10:00:00,97.65,98.16,97.18,97.49,28064.0,97.65,98.16,97.18,97.49,28064.0
2018-09-06 10:30:00,97.54,97.74,97.19,97.56,20336.0,97.54,97.74,97.19,97.56,20336.0
2018-09-06 11:00:00,97.67,97.79,96.95,97.66,33963.0,97.67,97.79,96.95,97.66,33963.0
2018-09-06 11:30:00,97.65,97.77,97.43,97.75,36815.0,97.65,97.77,97.43,97.75,36815.0
2018-09-06 12:00:00,97.75,97.94,97.57,97.57,20396.0,97.75,97.94,97.57,97.57,20396.0
2018-09-06 12:30:00,97.52,97.8,97.41,97.58,17621.0,97.52,97.8,97.41,97.58,17621.0
2018-09-06 13:00:00,97.58,97.76,97.36,97.59,23029.0,97.58,97.76,97.36,97.59,23029.0
2018-09-06 13:30:00,97.6,97.78,97.5,97.78,18291.0,97.6,97.78,97.5,97.78,18291.0
2018-09-06 14:00:00,97.78,97.83,97.6,97.75,24675.0,97.78,97.83,97.6,97.75,24675.0
2018-09-06 14:30:00,97.77,97.95,97.72,97.85,28085.0,97.77,97.95,97.72,97.85,28085.0
2018-09-06 15:00:00,97.88,98.26,97.85,98.26,106441.0,97.88,98.26,97.85,98.26,106441.0
2018-09-06 15:30:00,98.29,98.32,98.02,98.08,80075.0,98.29,98.32,98.02,98.08,80075.0
2018-09-07 09:30:00,97.39,98.12,96.95,98.05,65074.0,97.39,98.12,96.95,98.05,65074.0
2018-09-07 10:00:00,98.05,98.37,97.74,98.22,119955.0,98.05,98.37,97.74,98.22,119955.0
2018-09-07 10:30:00,98.22,98.88,98.18,98.79,71722.0,98.22,98.88,98.18,98.79,71722.0
2018-09-07 11:00:00,98.79,99.59,98.76,99.57,86493.0,98.79,99.59,98.76,99.57,86493.0
2018-09-07 11:30:00,99.54,99.62,99.16,99.16,147242.0,99.54,99.62,99.16,99.16,147242.0
2018-09-07 12:00:00,99.16,99.22,98.74,98.81,137175.0,99.16,99.22,98.74,98.81,137175.0
2018-09-07 12:30:00,98.89,99.24,98.58,99.14,215288.0,98.89,99.24,98.58,99.14,215288.0
2018-09-07 13:00:00,99.19,99.19,98.72,99.06,44155.0,99.19,99.19,98.72,99.06,44155.0
2018-09-07 13:30:00,99.05,99.08,98.72,98.98,182004.0,99.05,99.08,98.72,98.98,182004.0
2018-09-07 14:00:00,98.94,99.31,98.89,99.27,54425.0,98.94,99.31,98.89,99.27,54425.0
2018-09-07 14:30:00,99.24,99.24,98.98,99.02,58302.0,99.24,99.24,98.98,99.02,58302.0
2018-09-07 15:00:00,99.0,99.18,98.9,98.98,71780.0,99.0,99.18,98.9,98.98,71780.0
2018-09-07 15:30:00,99.0,99.0,98.58,98.94,184948.0,99.0,99.0,98.58,98.94,184948.0
2018-09-10 09:30:00,99.3,99.58,98.85,99.37,140006.0,99.3,99.58,98.85,99.37,140006.0
2018-09-10 10:00:00,99.4,99.69,99.28,99.51,56119.0,99.4,99.69,99.28,99.51,56119.0
2018-09-10 10:30:00,99.6,100.0,99.43,100.0,64964.0,99.6,100.0,99.43,100.0,64964.0
2018-09-10 11:00:00,100.0,100.35,99.63,99.88,125299.0,100.0,100.35,99.63,99.88,125299.0
2018-09-10 11:30:00,99.9,100.01,99.53,99.65,33778.0,99.9,100.01,99.53,99.65,33778.0
2018-09-10 12:00:00,99.68,99.81,99.53,99.55,24723.0,99.68,99.81,99.53,99.55,24723.0
2018-09-10 12:30:00,99.56,99.89,99.54,99.89,27088.0,99.56,99.89,99.54,99.89,27088.0
2018-09-10 13:00:00,99.89,100.01,99.78,99.82,167527.0,99.89,100.01,99.78,99.82,167527.0
2018-09-10 13:30:00,99.83,100.02,99.82,100.0,29876.0,99.83,100.02,99.82,100.0,29876.0
2018-09-10 14:00:00,99.99,100.32,99.79,100.29,31371.0,99.99,100.32,99.79,100.29,31371.0
2018-09-10 14:30:00,100.32,100.44,100.15,100.27,78208.0,100.32,100.44,100.15,100.27,78208.0
2018-09-10 15:00:00,100.27,100.27,100.05,100.09,97422.0,100.27,100.27,100.05,100.09,97422.0
2018-09-10 15:30:00,100.1,100.4,100.06,100.36,182782.0,100.1,100.4,100.06,100.36,182782.0
2018-09-11 09:30:00,100.18,101.63,99.95,101.23,63252.0,100.18,101.63,99.95,101.23,63252.0
2018-09-11 10:00:00,101.32,101.89,101.32,101.84,56508.0,101.32,101.89,101.32,101.84,56508.0
2018-09-11 10:30:00,101.88,101.99,101.41,101.64,71007.0,101.88,101.99,101.41,101.64,71007.0
2018-09-11 11:00:00,101.62,102.31,101.62,102.14,46126.0,101.62,102.31,101.62,102.14,46126.0
2018-09-11 11:30:00,102.11,102.82,101.99,102.73,39022.0,102.11,102.82,101.99,102.73,39022.0
2018-09-11 12:00:00,102.77,102.79,102.45,102.52,26785.0,102.77,102.79,102.45,102.52,26785.0
2018-09-11 12:30:00,102.51,102.87,102.47,102.84,39700.0,102.51,102.87,102.47,102.84,39700.0
2018-09-11 13:00:00,102.84,102.92,102.46,102.5,81243.0,102.84,102.92,102.46,102.5,81243.0
2018-09-11 13:30:00,102.5,102.58,102.27,102.33,69193.0,102.5,102.58,102.27,102.33,69193.0
2018-09-11 14:00:00,102.33,102.66,102.33,102.63,42420.0,102.33,102.66,102.33,102.63,42420.0
2018-09-11 14:30:00,102.58,102.72,102.42,102.5,70709.0,102.58,102.72,102.42,102.5,70709.0
2018-09-11 15:00:00,102.51,102.53,102.41,102.43,60504.0,102.51,102.53,102.41,102.43,60504.0
2018-09-11 15:30:00,102.45,102.91,102.32,102.9,190604.0,102.45,102.91,102.32,102.9,190604.0
2018-09-12 09:30:00,102.5,104.06,102.5,103.53,99826.0,102.5,104.06,102.5,103.53,99826.0
2018-09-12 10:00:00,103.51,103.7,102.94,103.26,127701.0,103.51,103.7,102.94,103.26,127701.0
2018-09-12 10:30:00,103.26,103.26,102.47,103.12,116842.0,103.26,103.26,102.47,103.12,116842.0
2018-09-12 11:00:00,103.11,104.29,103.1,104.29,61626.0,103.11,104.29,103.1,104.29,61626.0
2018-09-12 11:30:00,104.29,104.42,103.31,103.66,86519.0,104.29,104.42,103.31,103.66,86519.0
2018-09-12 12:00:00,103.65,104.05,103.64,104.05,134623.0,103.65,104.05,103.64,104.05,134623.0
2018-09-12 12:30:00,104.01,104.22,103.88,104.07,75588.0,104.01,104.22,103.88,104.07,75588.0
2018-09-12 13:00:00,104.05,104.2,103.91,104.09,155829.0,104.05,104.2,103.91,104.09,155829.0
2018-09-12 13:30:00,104.05,104.2,103.81,104.09,89769.0,104.05,104.2,103.81,104.09,89769.0
2018-09-12 14:00:00,104.08,104.36,103.94,104.31,63293.0,104.08,104.36,103.94,104.31,63293.0
2018-09-12 14:30:00,104.39,104.55,104.21,104.5,64318.0,104.39,104.55,104.21,104.5,64318.0
2018-09-12 15:00:00,104.49,104.9,104.44,104.87,74459.0,104.49,104.9,104.44,104.87,74459.0
2018-09-12 15:30:00,104.9,105.25,104.84,104.91,227301.0,104.9,105.25,104.84,104.91,227301.0
2018-09-13 09:30:00,105.1,106.45,105.1,105.87,46631.0,105.1,106.45,105.1,105.87,46631.0
2018-09-13 10:00:00,105.87,106.11,105.41,105.42,61961.0,105.87,106.11,105.41,105.42,61961.0
2018-09-13 10:30:00,105.45,105.65,105.09,105.43,65150.0,105.45,105.65,105.09,105.43,65150.0
2018-09-13 11:00:00,105.34,105.62,104.96,105.06,60564.0,105.34,105.62,104.96,105.06,60564.0
2018-09-13 11:30:00,105.09,105.52,104.93,105.37,36672.0,105.09,105.52,104.93,105.37,36672.0
2018-09-13 12:00:00,105.41,105.53,105.34,105.44,39068.0,105.41,105.53,105.34,105.44,39068.0
2018-09-13 12:30:00,105.43,105.93,105.43,105.92,46478.0,105.43,105.93,105.43,105.92,46478.0
2018-09-13 13:00:00,105.94,105.96,105.6,105.63,37560.0,105.94,105.96,105.6,105.63,37560.0
2018-09-13 13:30:00,105.63,105.65,105.2,105.28,73007.0,105.63,105.65,105.2,105.28,73007.0
2018-09-13 14:00:00,105.2,105.29,104.71,104.98,44756.0,105.2,105.29,104.71,104.98,44756.0
2018-09-13 14:30:00,105.01,105.42,104.93,105.42,59324.0,105.01,105.42,104.93,105.42,59324.0
2018-09-13 15:00:00,105.44,105.65,105.39,105.63,59096.0,105.44,105.65,105.39,105.63,59096.0
2018-09-13 15:30:00,105.6,105.83,105.57,105.78,155375.0,105.6,105.83,105.57,105.78,155375.0
2018-09-14 09:30:00,106.28,106.79,105.6,106.59,27342.0,106.28,106.79,105.6,106.59,27342.0
2018-09-14 10:00:00,106.59,107.31,106.49,107.16,37742.0,106.59,107.31,106.49,107.16,37742.0
2018-09-14 10:30:00,107.15,107.31,106.36,106.46,37480.0,107.15,107.31,106.36,106.46,37480.0
2018-09-14 11:00:00,106.44,106.46,105.8,106.01,56201.0,106.44,106.46,105.8,106.01,56201.0
2018-09-14 11:30:00,106.02,106.06,105.53,105.56,52412.0,106.02,106.06,105.53,105.56,52412.0
2018-09-14 12:00:00,105.56,105.57,105.05,105.2,85742.0,105.56,105.57,105.05,105.2,85742.0
2018-09-14 12:30:00,105.14,105.35,105.03,105.2,44856.0,105.14,105.35,105.03,105.2,44856.0
2018-09-14 13:00:00,105.16,105.23,104.89,104.96,52591.0,105.16,105.23,104.89,104.96,52591.0
2018-09-14 13:30:00,104.97,105.31,104.97,105.24,74455.0,104.97,105.31,104.97,105.24,74455.0
2018-09-14 14:00:00,105.24,105.49,105.23,105.41,47234.0,105.24,105.49,105.23,105.41,47234.0
2018-09-14 14:30:00,105.42,105.63,105.39,105.63,49719.0,105.42,105.63,105.39,105.63,49719.0
2018-09-14 15:00:00,105.62,105.71,105.44,105.45,59991.0,105.62,105.71,105.44,105.45,59991.0
2018-09-14 15:30:00,105.45,105.75,105.45,105.71,132963.0,105.45,105.75,105.45,105.71,132963.0
2018-09-17 09:30:00,105.5,105.5,104.09,104.48,49190.0,105.5,105.5,104.09,104.48,49190.0
2018-09-17 10:00:00,104.49,104.49,103.26,103.37,43647.0,104.49,104.49,103.26,103.37,43647.0
2018-09-17 10:30:00,103.35,103.45,102.82,102.97,42928.0,103.35,103.45,102.82,102.97,42928.0
2018-09-17 11:00:00,102.94,103.62,102.86,103.46,85239.0,102.94,103.62,102.86,103.46,85239.0
2018-09-17 11:30:00,103.47,103.84,103.39,103.61,62655.0,103.47,103.84,103.39,103.61,62655.0
2018-09-17 12:00:00,103.6,103.68,102.99,103.02,48658.0,103.6,103.68,102.99,103.02,48658.0
2018-09-17 12:30:00,103.03,103.4,103.03,103.31,52738.0,103.03,103.4,103.03,103.31,52738.0
2018-09-17 13:00:00,103.22,103.36,102.77,102.83,72749.0,103.22,103.36,102.77,102.83,72749.0
2018-09-17 13:30:00,102.8,102.96,102.63,102.7,52348.0,102.8,102.96,102.63,102.7,52348.0
2018-09-17 14:00:00,102.68,103.06,102.61,102.87,36005.0,102.68,103.06,102.61,102.87,36005.0
2018-09-17 14:30:00,102.81,102.95,102.59,102.64,58302.0,102.81,102.95,102.59,102.64,58302.0
2018-09-17 15:00:00,102.62,102.66,101.92,101.92,66994.0,102.62,102.66,101.92,101.92,66994.0
2018-09-17 15:30:00,101.93,101.97,101.15,101.29,234499.0,101.93,101.97,101.15,101.29,234499.0
2018-09-18 09:30:00,101.3,103.19,101.2,102.78,40406.0,101.3,103.19,101.2,102.78,40406.0
2018-09-18 10:00:00,102.75,103.28,102.7,102.94,41164.0,102.75,103.28,102.7,102.94,41164.0
2018-09-18 10:30:00,103.0,103.7,102.65,103.62,62908.0,103.0,103.7,102.65,103.62,62908.0
2018-09-18 11:00:00,103.67,104.14,103.6,104.14,47301.0,103.67,104.14,103.6,104.14,47301.0
2018-09-18 11:30:00,104.14,104.23,103.51,103.77,58180.0,104.14,104.23,103.51,103.77,58180.0
2018-09-18 12:00:00,103.84,103.91,103.22,103.27,48640.0,103.84,103.91,103.22,103.27,48640.0
2018-09-18 12:30:00,103.26,103.32,103.02,103.1,35830.0,103.26,103.32,103.02,103.1,35830.0
2018-09-18 13:00:00,103.12,103.53,103.11,103.23,50382.0,103.12,103.53,103.11,103.23,50382.0
2018-09-18 13:30:00,103.19,103.44,103.1,103.27,46202.0,103.19,103.44,103.1,103.27,46202.0
2018-09-18 14:00:00,103.27,103.77,103.27,103.77,108483.0,103.27,103.77,103.27,103.77,108483.0
2018-09-18 14:30:00,103.76,104.09,103.76,104.07,65059.0,103.76,104.09,103.76,104.07,65059.0
2018-09-18 15:00:00,104.05,104.31,104.01,104.27,73189.0,104.05,104.31,104.01,104.27,73189.0
2018-09-18 15:30:00,104.28,104.32,103.65,103.68,172022.0,104.28,104.32,103.65,103.68,172022.0
2018-09-19 09:30:00,103.77,103.89,102.1,102.37,26847.0,103.77,103.89,102.1,102.37,26847.0
2018-09-19 10:00:00,102.38,102.76,101.99,102.18,54132.0,102.38,102.76,101.99,102.18,54132.0
2018-09-19 10:30:00,102.14,102.37,101.83,102.0,47037.0,102.14,102.37,101.83,102.0,47037.0
2018-09-19 11:00:00,101.99,102.53,101.93,102.21,27688.0,101.99,102.53,101.93,102.21,27688.0
2018-09-19 11:30:00,102.24,102.42,101.96,102.4,27356.0,102.24,102.42,101.96,102.4,27356.0
2018-09-19 12:00:00,102.34,102.34,101.98,102.04,16059.0,102.34,102.34,101.98,102.04,16059.0
2018-09-19 12:30:00,102.03,102.12,101.71,101.93,31218.0,102.03,102.12,101.71,101.93,31218.0
2018-09-19 13:00:00,101.87,102.0,101.66,101.98,36602.0,101.87,102.0,101.66,101.98,36602.0
2018-09-19 13:30:00,101.93,102.44,101.89,102.43,17546.0,101.93,102.44,101.89,102.43,17546.0
2018-09-19 14:00:00,102.36,102.62,102.36,102.47,18589.0,102.36,102.62,102.36,102.47,18589.0
2018-09-19 14:30:00,102.47,102.53,102.32,102.32,18564.0,102.47,102.53,102.32,102.32,18564.0
2018-09-19 15:00:00,102.34,102.42,102.21,102.24,59718.0,102.34,102.42,102.21,102.24,59718.0
2018-09-19 15:30:00,102.27,102.32,102.0,102.32,143543.0,102.27,102.32,102.0,102.32,143543.0
2018-09-20 09:30:00,102.5,103.74,101.89,103.74,47935.0,102.5,103.74,101.89,103.74,47935.0
2018-09-20 10:00:00,103.73,104.1,102.99,102.99,73463.0,103.73,104.1,102.99,102.99,73463.0
2018-09-20 10:30:00,103.03,103.23,102.71,102.76,40860.0,103.03,103.23,102.71,102.76,40860.0
2018-09-20 11:00:00,102.72,102.91,102.43,102.74,78047.0,102.72,102.91,102.43,102.74,78047.0
2018-09-20 11:30:00,102.76,103.03,102.75,102.92,36228.0,102.76,103.03,102.75,102.92,36228.0
2018-09-20 12:00:00,102.94,102.99,102.74,102.95,28368.0,102.94,102.99,102.74,102.95,28368.0
2018-09-20 12:30:00,102.95,103.01,102.72,102.72,27150.0,102.95,103.01,102.72,102.72,27150.0
2018-09-20 13:00:00,102.74,102.96,102.71,102.84,20106.0,102.74,102.96,102.71,102.84,20106.0
2018-09-20 13:30:00,102.85,102.98,102.78,102.91,43685.0,102.85,102.98,102.78,102.91,43685.0
2018-09-20 14:00:00,102.91,102.96,102.76,102.84,50848.0,102.91,102.96,102.76,102.84,50848.0
2018-09-20 14:30:00,102.84,103.17,102.84,103.09,31032.0,102.84,103.17,102.84,103.09,31032.0
2018-09-20 15:00:00,103.07,103.39,103.03,103.19,49138.0,103.07,103.39,103.03,103.19,49138.0
2018-09-20 15:30:00,103.18,103.19,102.9,103.06,123116.0,103.18,103.19,102.9,103.06,123116.0
2018-09-21 09:30:00,103.66,104.86,103.03,104.72,187550.0,103.66,104.86,103.03,104.72,187550.0
2018-09-21 10:00:00,104.66,104.92,104.36,104.54,41264.0,104.66,104.92,104.36,104.54,41264.0
2018-09-21 10:30:00,104.54,104.54,104.05,104.11,36372.0,104.54,104.54,104.05,104.11,36372.0
2018-09-21 11:00:00,104.07,104.12,103.87,103.99,37311.0,104.07,104.12,103.87,103.99,37311.0
2018-09-21 11:30:00,104.0,104.02,103.68,103.93,35838.0,104.0,104.02,103.68,103.93,35838.0
2018-09-21 12:00:00,103.95,104.02,103.72,103.8,33107.0,103.95,104.02,103.72,103.8,33107.0
2018-09-21 12:30:00,103.71,104.04,103.64,103.94,26012.0,103.71,104.04,103.64,103.94,26012.0
2018-09-21 13:00:00,103.93,104.14,103.88,104.01,33076.0,103.93,104.14,103.88,104.01,33076.0
2018-09-21 13:30:00,104.02,104.22,103.83,104.08,31151.0,104.02,104.22,103.83,104.08,31151.0
2018-09-21 14:00:00,104.07,104.21,104.02,104.15,44513.0,104.07,104.21,104.02,104.15,44513.0
2018-09-21 14:30:00,104.13,104.18,104.05,104.09,34176.0,104.13,104.18,104.05,104.09,34176.0
2018-09-21 15:00:00,104.09,104.16,104.0,104.06,47786.0,104.09,104.16,104.0,104.06,47786.0
2018-09-21 15:30:00,104.06,104.07,103.06,103.06,363965.0,104.06,104.07,103.06,103.06,363965.0
2018-09-24 09:30:00,102.46,103.55,101.61,103.32,37197.0,102.46,103.55,101.61,103.32,37197.0
2018-09-24 10:00:00,103.36,103.84,103.09,103.3,51609.0,103.36,103.84,103.09,103.3,51609.0
2018-09-24 10:30:00,103.34,103.51,102.78,102.95,34220.0,103.34,103.51,102.78,102.95,34220.0
2018-09-24 11:00:00,102.99,103.79,102.68,103.5,47863.0,102.99,103.79,102.68,103.5,47863.0
2018-09-24 11:30:00,103.48,103.59,103.22,103.31,32652.0,103.48,103.59,103.22,103.31,32652.0
2018-09-24 12:00:00,103.29,103.39,102.98,103.1,39599.0,103.29,103.39,102.98,103.1,39599.0
2018-09-24 12:30:00,103.15,103.5,103.1,103.31,35579.0,103.15,103.5,103.1,103.31,35579.0
2018-09-24 13:00:00,103.31,103.47,103.17,103.4,32183.0,103.31,103.47,103.17,103.4,32183.0
2018-09-24 13:30:00,103.39,103.65,103.37,103.6,43836.0,103.39,103.65,103.37,103.6,43836.0
2018-09-24 14:00:00,103.61,103.61,103.24,103.26,30065.0,103.61,103.61,103.24,103.26,30065.0
2018-09-24 14:30:00,103.25,103.4,103.25,103.27,29924.0,103.25,103.4,103.25,103.27,29924.0
2018-09-24 15:00:00,103.28,103.55,103.28,103.38,49756.0,103.28,103.55,103.28,103.38,49756.0
2018-09-24 15:30:00,103.38,103.58,103.28,103.46,156557.0,103.38,103.58,103.28,103.46,156557.0
2018-09-25 09:30:00,103.97,105.16,103.61,105.05,47994.0,103.97,105.16,103.61,105.05,47994.0
2018-09-25 10:00:00,105.07,105.19,104.65,104.76,41618.0,105.07,105.19,104.65,104.76,41618.0
2018-09-25 10:30:00,104.81,105.1,104.74,104.74,30147.0,104.81,105.1,104.74,104.74,30147.0
2018-09-25 11:00:00,104.67,105.02,104.58,104.97,30215.0,104.67,105.02,104.58,104.97,30215.0
2018-09-25 11:30:00,105.01,105.4,104.89,105.31,33077.0,105.01,105.4,104.89,105.31,33077.0
2018-09-25 12:00:00,105.3,105.45,105.22,105.44,42003.0,105.3,105.45,105.22,105.44,42003.0
2018-09-25 12:30:00,105.44,105.44,105.03,105.11,22822.0,105.44,105.44,105.03,105.11,22822.0
2018-09-25 13:00:00,105.12,105.24,105.0,105.15,40472.0,105.12,105.24,105.0,105.15,40472.0
2018-09-25 13:30:00,105.15,105.35,105.05,105.18,25762.0,105.15,105.35,105.05,105.18,25762.0
2018-09-25 14:00:00,105.2,105.32,105.12,105.19,56750.0,105.2,105.32,105.12,105.19,56750.0
2018-09-25 14:30:00,105.19,105.34,105.1,105.14,36730.0,105.19,105.34,105.1,105.14,36730.0
2018-09-25 15:00:00,105.16,105.25,104.96,105.09,101016.0,105.16,105.25,104.96,105.09,101016.0
2018-09-25 15:30:00,105.11,105.11,104.91,104.98,169543.0,105.11,105.11,104.91,104.98,169543.0
2018-09-26 09:30:00,105.4,105.65,104.23,104.97,30935.0,105.4,105.65,104.23,104.97,30935.0
2018-09-26 10:00:00,104.99,105.35,104.75,105.35,19067.0,104.99,105.35,104.75,105.35,19067.0
2018-09-26 10:30:00,105.25,105.47,105.22,105.31,18341.0,105.25,105.47,105.22,105.31,18341.0
2018-09-26 11:00:00,105.29,105.37,105.07,105.16,24949.0,105.29,105.37,105.07,105.16,24949.0
2018-09-26 11:30:00,105.23,105.62,105.19,105.62,16209.0,105.23,105.62,105.19,105.62,16209.0
2018-09-26 12:00:00,105.7,105.78,105.61,105.72,11410.0,105.7,105.78,105.61,105.72,11410.0
2018-09-26 12:30:00,105.75,105.77,105.41,105.48,36530.0,105.75,105.77,105.41,105.48,36530.0
2018-09-26 13:00:00,105.6,105.6,105.42,105.51,41596.0,105.6,105.6,105.42,105.51,41596.0
2018-09-26 13:30:00,105.52,105.52,105.06,105.14,32146.0,105.52,105.52,105.06,105.14,32146.0
2018-09-26 14:00:00,105.13,105.75,105.12,105.64,57526.0,105.13,105.75,105.12,105.64,57526.0
2018-09-26 14:30:00,105.61,105.78,105.52,105.66,26556.0,105.61,105.78,105.52,105.66,26556.0
2018-09-26 15:00:00,105.63,105.89,105.59,105.78,55842.0,105.63,105.89,105.59,105.78,55842.0
2018-09-26 15:30:00,105.77,105.77,105.04,105.23,122335.0,105.77,105.77,105.04,105.23,122335.0
2018-09-27 09:30:00,105.34,106.6,105.34,106.03,40633.0,105.34,106.6,105.34,106.03,40633.0
2018-09-27 10:00:00,106.01,106.15,105.27,105.27,26523.0,106.01,106.15,105.27,105.27,26523.0
2018-09-27 10:30:00,105.34,106.04,105.3,106.03,30103.0,105.34,106.04,105.3,106.03,30103.0
2018-09-27 11:00:00,106.03,106.16,105.75,105.8,27624.0,106.03,106.16,105.75,105.8,27624.0
2018-09-27 11:30:00,105.86,105.89,105.49,105.67,22112.0,105.86,105.89,105.49,105.67,22112.0
2018-09-27 12:00:00,105.7,105.95,105.58,105.95,47115.0,105.7,105.95,105.58,105.95,47115.0
2018-09-27 12:30:00,105.96,106.0,105.78,105.94,30210.0,105.96,106.0,105.78,105.94,30210.0
2018-09-27 13:00:00,105.92,106.1,105.83,106.04,59696.0,105.92,106.1,105.83,106.04,59696.0
2018-09-27 13:30:00,106.03,106.29,105.88,106.29,26917.0,106.03,106.29,105.88,106.29,26917.0
2018-09-27 14:00:00,106.28,106.42,106.17,106.33,58414.0,106.28,106.42,106.17,106.33,58414.0
2018-09-27 14:30:00,106.26,106.39,106.2,106.34,18001.0,106.26,106.39,106.2,106.34,18001.0
2018-09-27 15:00:00,106.35,106.4,106.22,106.35,34075.0,106.35,106.4,106.22,106.35,34075.0
2018-09-27 15:30:00,106.35,106.38,106.11,106.14,77747.0,106.35,106.38,106.11,106.14,77747.0
2018-09-28 09:30:00,105.92,107.0,105.92,106.25,21075.0,105.92,107.0,105.92,106.25,21075.0
2018-09-28 10:00:00,106.31,107.15,106.31,107.01,18955.0,106.31,107.15,106.31,107.01,18955.0
2018-09-28 10:30:00,107.0,107.11,106.55,107.0,31171.0,107.0,107.11,106.55,107.0,31171.0
2018-09-28 11:00:00,107.01,107.11,106.81,106.92,57215.0,107.01,107.11,106.81,106.92,57215.0
2018-09-28 11:30:00,106.95,106.96,106.66,106.76,15847.0,106.95,106.96,106.66,106.76,15847.0
2018-09-28 12:00:00,106.76,107.18,106.74,107.15,10707.0,106.76,107.18,106.74,107.15,10707.0
2018-09-28 12:30:00,107.19,107.39,106.91,107.06,34119.0,107.19,107.39,106.91,107.06,34119.0
2018-09-28 13:00:00,106.99,107.07,106.87,106.87,16731.0,106.99,107.07,106.87,106.87,16731.0
2018-09-28 13:30:00,106.91,106.91,106.66,106.67,13054.0,106.91,106.91,106.66,106.67,13054.0
2018-09-28 14:00:00,106.64,106.64,106.26,106.44,12176.0,106.64,106.64,106.26,106.44,12176.0
2018-09-28 14:30:00,106.44,106.55,106.4,106.45,19231.0,106.44,106.55,106.4,106.45,19231.0
2018-09-28 15:00:00,106.47,106.54,106.31,106.37,42241.0,106.47,106.54,106.31,106.37,42241.0
2018-09-28 15:30:00,106.36,106.38,106.11,106.19,103844.0,106.36,106.38,106.11,106.19,103844.0
2018-10-01 09:30:00,106.98,107.44,106.11,106.16,116561.0,106.98,107.44,106.11,106.16,116561.0
2018-10-01 10:00:00,106.18,106.29,105.98,106.27,129931.0,106.18,106.29,105.98,106.27,129931.0
2018-10-01 10:30:00,106.28,106.47,105.87,105.98,20896.0,106.28,106.47,105.87,105.98,20896.0
2018-10-01 11:00:00,105.89,106.18,105.63,106.17,20377.0,105.89,106.18,105.63,106.17,20377.0
2018-10-01 11:30:00,106.09,106.17,105.57,105.86,125988.0,106.09,106.17,105.57,105.86,125988.0
2018-10-01 12:00:00,105.84,106.23,105.81,106.0,87700.0,105.84,106.23,105.81,106.0,87700.0
2018-10-01 12:30:00,106.0,106.11,105.71,105.79,13560.0,106.0,106.11,105.71,105.79,13560.0
2018-10-01 13:00:00,105.8,106.07,105.78,106.06,11269.0,105.8,106.07,105.78,106.06,11269.0
2018-10-01 13:30:00,106.07,106.2,105.95,106.0,17344.0,106.07,106.2,105.95,106.0,17344.0
2018-10-01 14:00:00,106.0,106.0,105.71,105.75,13687.0,106.0,106.0,105.71,105.75,13687.0
2018-10-01 14:30:00,105.74,106.04,105.57,106.0,24194.0,105.74,106.04,105.57,106.0,24194.0
2018-10-01 15:00:00,106.03,106.09,105.59,105.62,31373.0,106.03,106.09,105.59,105.62,31373.0
2018-10-01 15:30:00,105.66,106.1,105.5,105.87,156163.0,105.66,106.1,105.5,105.87,156163.0
2018-10-02 09:30:00,105.92,105.99,104.66,105.44,39190.0,105.92,105.99,104.66,105.44,39190.0
2018-10-02 10:00:00,105.53,105.53,104.78,105.22,31330.0,105.53,105.53,104.78,105.22,31330.0
2018-10-02 10:30:00,105.37,105.37,104.76,104.82,19937.0,105.37,105.37,104.76,104.82,19937.0
2018-10-02 11:00:00,104.78,105.13,104.68,104.78,33787.0,104.78,105.13,104.68,104.78,33787.0
2018-10-02 11:30:00,104.85,105.01,104.78,104.87,44167.0,104.85,105.01,104.78,104.87,44167.0
2018-10-02 12:00:00,104.87,104.98,104.62,104.82,37775.0,104.87,104.98,104.62,104.82,37775.0
2018-10-02 12:30:00,104.85,104.98,104.24,104.44,47596.0,104.85,104.98,104.24,104.44,47596.0
2018-10-02 13:00:00,104.49,104.72,104.42,104.56,32010.0,104.49,104.72,104.42,104.56,32010.0
2018-10-02 13:30:00,104.58,104.87,104.24,104.32,30111.0,104.58,104.87,104.24,104.32,30111.0
2018-10-02 14:00:00,104.33,104.54,104.3,104.38,26328.0,104.33,104.54,104.3,104.38,26328.0
2018-10-02 14:30:00,104.37,104.38,103.89,104.16,41382.0,104.37,104.38,103.89,104.16,41382.0
2018-10-02 15:00:00,104.16,104.16,103.48,103.64,78711.0,104.16,104.16,103.48,103.64,78711.0
2018-10-02 15:30:00,103.69,104.03,103.61,103.94,119799.0,103.69,104.03,103.61,103.94,119799.0
2018-10-03 09:30:00,104.67,104.67,103.16,104.09,53304.0,104.67,104.67,103.16,104.09,53304.0
2018-10-03 10:00:00,104.16,104.58,103.98,104.25,40630.0,104.16,104.58,103.98,104.25,40630.0
2018-10-03 10:30:00,104.26,104.42,103.48,103.48,35236.0,104.26,104.42,103.48,103.48,35236.0
2018-10-03 11:00:00,103.48,104.53,103.36,104.41,44413.0,103.48,104.53,103.36,104.41,44413.0
2018-10-03 11:30:00,104.43,104.69,104.08,104.4,32374.0,104.43,104.69,104.08,104.4,32374.0
2018-10-03 12:00:00,104.4,104.52,104.28,104.38,36726.0,104.4,104.52,104.28,104.38,36726.0
2018-10-03 12:30:00,104.42,104.42,103.98,104.26,14651.0,104.42,104.42,103.98,104.26,14651.0
2018-10-03 13:00:00,104.25,104.45,104.09,104.32,44697.0,104.25,104.45,104.09,104.32,44697.0
2018-10-03 13:30:00,104.3,104.39,104.18,104.23,23580.0,104.3,104.39,104.18,104.23,23580.0
2018-10-03 14:00:00,104.24,104.5,104.24,104.37,33696.0,104.24,104.5,104.24,104.37,33696.0
2018-10-03 14:30:00,104.39,104.41,103.98,104.07,32409.0,104.39,104.41,103.98,104.07,32409.0
2018-10-03 15:00:00,104.05,104.17,103.87,103.98,36378.0,104.05,104.17,103.87,103.98,36378.0
2018-10-03 15:30:00,104.03,104.19,103.9,104.0,114917.0,104.03,104.19,103.9,104.0,114917.0
2018-10-04 09:30:00,103.39,103.98,102.62,103.91,64133.0,103.39,103.98,102.62,103.91,64133.0
2018-10-04 10:00:00,103.89,104.05,102.42,102.42,43454.0,103.89,104.05,102.42,102.42,43454.0
2018-10-04 10:30:00,102.48,103.03,102.47,102.92,32314.0,102.48,103.03,102.47,102.92,32314.0
2018-10-04 11:00:00,102.95,103.16,102.75,102.92,27707.0,102.95,103.16,102.75,102.92,27707.0
2018-10-04 11:30:00,102.87,102.94,102.26,102.4,46479.0,102.87,102.94,102.26,102.4,46479.0
2018-10-04 12:00:00,102.35,102.45,101.46,101.56,53987.0,102.35,102.45,101.46,101.56,53987.0
2018-10-04 12:30:00,101.56,101.73,101.11,101.3,48164.0,101.56,101.73,101.11,101.3,48164.0
2018-10-04 13:00:00,101.24,101.54,100.72,100.98,55923.0,101.24,101.54,100.72,100.98,55923.0
2018-10-04 13:30:00,100.91,100.91,100.57,100.6,51281.0,100.91,100.91,100.57,100.6,51281.0
2018-10-04 14:00:00,100.62,100.66,100.23,100.3,107900.0,100.62,100.66,100.23,100.3,107900.0
2018-10-04 14:30:00,100.27,100.56,100.02,100.4,117559.0,100.27,100.56,100.02,100.4,117559.0
2018-10-04 15:00:00,100.4,100.9,100.35,100.43,169752.0,100.4,100.9,100.35,100.43,169752.0
2018-10-04 15:30:00,100.44,101.15,100.23,100.97,168892.0,100.44,101.15,100.23,100.97,168892.0
2018-10-05 09:30:00,101.01,102.48,100.38,100.89,69526.0,101.01,102.48,100.38,100.89,69526.0
2018-10-05 10:00:00,100.83,101.4,100.52,101.0,50952.0,100.83,101.4,100.52,101.0,50952.0
2018-10-05 10:30:00,100.91,101.13,100.62,101.04,39352.0,100.91,101.13,100.62,101.04,39352.0
2018-10-05 11:00:00,101.01,101.08,100.11,100.52,32756.0,101.01,101.08,100.11,100.52,32756.0
2018-10-05 11:30:00,100.47,100.55,99.5,99.58,32826.0,100.47,100.55,99.5,99.58,32826.0
2018-10-05 12:00:00,99.59,99.87,99.34,99.54,28043.0,99.59,99.87,99.34,99.54,28043.0
2018-10-05 12:30:00,99.49,99.57,99.29,99.29,45918.0,99.49,99.57,99.29,99.29,45918.0
2018-10-05 13:00:00,99.28,99.3,98.66,98.81,55843.0,99.28,99.3,98.66,98.81,55843.0
2018-10-05 13:30:00,98.87,99.86,98.79,99.82,87181.0,98.87,99.86,98.79,99.82,87181.0
2018-10-05 14:00:00,99.81,100.47,99.8,100.46,39651.0,99.81,100.47,99.8,100.46,39651.0
2018-10-05 14:30:00,100.42,100.85,100.34,100.75,53579.0,100.42,100.85,100.34,100.75,53579.0
2018-10-05 15:00:00,100.8,101.2,100.58,100.64,59628.0,100.8,101.2,100.58,100.64,59628.0
2018-10-05 15:30:00,100.6,100.84,100.24,100.34,121292.0,100.6,100.84,100.24,100.34,121292.0
2018-10-08 09:30:00,99.8,100.55,98.93,100.33,112388.0,99.8,100.55,98.93,100.33,112388.0
2018-10-08 10:00:00,100.28,100.66,99.62,100.5,51127.0,100.28,100.66,99.62,100.5,51127.0
2018-10-08 10:30:00,100.46,100.46,99.95,100.19,75879.0,100.46,100.46,99.95,100.19,75879.0
2018-10-08 11:00:00,100.09,100.1,98.87,98.93,137278.0,100.09,100.1,98.87,98.93,137278.0
2018-10-08 11:30:00,98.89,99.0,97.3,98.35,113332.0,98.89,99.0,97.3,98.35,113332.0
2018-10-08 12:00:00,98.22,98.26,97.47,97.77,61067.0,98.22,98.26,97.47,97.77,61067.0
2018-10-08 12:30:00,97.82,98.02,97.35,97.4,55406.0,97.82,98.02,97.35,97.4,55406.0
2018-10-08 13:00:00,97.38,97.88,97.35,97.49,47320.0,97.38,97.88,97.35,97.49,47320.0
2018-10-08 13:30:00,97.47,98.14,97.47,97.88,59242.0,97.47,98.14,97.47,97.88,59242.0
2018-10-08 14:00:00,97.85,98.56,97.82,98.36,48190.0,97.85,98.56,97.82,98.36,48190.0
2018-10-08 14:30:00,98.37,99.33,98.35,98.97,58370.0,98.37,99.33,98.35,98.97,58370.0
2018-10-08 15:00:00,98.95,99.3,98.77,98.81,80724.0,98.95,99.3,98.77,98.81,80724.0
2018-10-08 15:30:00,98.83,99.16,98.5,98.53,172154.0,98.83,99.16,98.5,98.53,172154.0
2018-10-09 09:30:00,98.18,100.68,97.78,99.34,23811.0,98.18,100.68,97.78,99.34,23811.0
2018-10-09 10:00:00,99.61,99.98,99.1,99.83,91272.0,99.61,99.98,99.1,99.83,91272.0
2018-10-09 10:30:00,99.92,100.18,99.48,99.93,44964.0,99.92,100.18,99.48,99.93,44964.0
2018-10-09 11:00:00,99.71,100.34,99.46,99.93,35586.0,99.71,100.34,99.46,99.93,35586.0
2018-10-09 11:30:00,100.02,100.17,99.69,99.8,28738.0,100.02,100.17,99.69,99.8,28738.0
2018-10-09 12:00:00,99.8,99.89,99.39,99.44,19121.0,99.8,99.89,99.39,99.44,19121.0
2018-10-09 12:30:00,99.35,99.69,99.15,99.16,62766.0,99.35,99.69,99.15,99.16,62766.0
2018-10-09 13:00:00,99.02,99.48,98.72,98.97,24522.0,99.02,99.48,98.72,98.97,24522.0
2018-10-09 13:30:00,99.09,99.25,98.75,99.0,36386.0,99.09,99.25,98.75,99.0,36386.0
2018-10-09 14:00:00,98.97,99.21,98.77,99.08,27138.0,98.97,99.21,98.77,99.08,27138.0
2018-10-09 14:30:00,99.09,99.61,98.9,99.55,27918.0,99.09,99.61,98.9,99.55,27918.0
2018-10-09 15:00:00,99.56,99.63,99.07,99.15,33458.0,99.56,99.63,99.07,99.15,33458.0
2018-10-09 15:30:00,99.19,99.62,99.16,99.22,228652.0,99.19,99.62,99.16,99.22,228652.0
2018-10-10 09:30:00,98.58,98.84,95.77,95.86,79057.0,98.58,98.84,95.77,95.86,79057.0
2018-10-10 10:00:00,95.83,95.96,95.14,95.37,112918.0,95.83,95.96,95.14,95.37,112918.0
2018-10-10 10:30:00,95.41,95.63,94.96,95.0,127243.0,95.41,95.63,94.96,95.0,127243.0
2018-10-10 11:00:00,95.09,95.13,93.14,93.18,216485.0,95.09,95.13,93.14,93.18,216485.0
2018-10-10 11:30:00,93.2,93.26,92.6,92.75,132121.0,93.2,93.26,92.6,92.75,132121.0
2018-10-10 12:00:00,92.69,93.16,92.08,92.9,179252.0,92.69,93.16,92.08,92.9,179252.0
2018-10-10 12:30:00,92.87,92.98,92.34,92.87,136889.0,92.87,92.98,92.34,92.87,136889.0
2018-10-10 13:00:00,92.86,93.54,92.48,93.4,220845.0,92.86,93.54,92.48,93.4,220845.0
2018-10-10 13:30:00,93.4,93.65,93.13,93.56,99654.0,93.4,93.65,93.13,93.56,99654.0
2018-10-10 14:00:00,93.59,93.59,92.49,92.8,119402.0,93.59,93.59,92.49,92.8,119402.0
2018-10-10 14:30:00,92.76,93.0,92.54,92.75,138572.0,92.76,93.0,92.54,92.75,138572.0
2018-10-10 15:00:00,92.77,92.81,92.09,92.4,167891.0,92.77,92.81,92.09,92.4,167891.0
2018-10-10 15:30:00,92.38,92.38,91.19,91.28,369858.0,92.38,92.38,91.19,91.28,369858.0
2018-10-11 09:30:00,90.79,92.69,90.49,92.13,258163.0,90.79,92.69,90.49,92.13,258163.0
2018-10-11 10:00:00,92.08,92.73,91.4,92.61,244942.0,92.08,92.73,91.4,92.61,244942.0
2018-10-11 10:30:00,92.73,92.89,91.78,91.94,133429.0,92.73,92.89,91.78,91.94,133429.0
2018-10-11 11:00:00,91.97,92.03,91.06,91.37,103490.0,91.97,92.03,91.06,91.37,103490.0
2018-10-11 11:30:00,91.38,92.16,90.96,91.5,60179.0,91.38,92.16,90.96,91.5,60179.0
2018-10-11 12:00:00,91.56,92.89,91.47,92.54,67262.0,91.56,92.89,91.47,92.54,67262.0
2018-10-11 12:30:00,92.59,92.63,91.88,92.25,102004.0,92.59,92.63,91.88,92.25,102004.0
2018-10-11 13:00:00,92.21,92.72,91.84,92.65,64987.0,92.21,92.72,91.84,92.65,64987.0
2018-10-11 13:30:00,92.76,92.82,91.99,92.46,46492.0,92.76,92.82,91.99,92.46,46492.0
2018-10-11 14:00:00,92.39,92.58,91.86,91.86,49283.0,92.39,92.58,91.86,91.86,49283.0
2018-10-11 14:30:00,91.8,91.84,90.49,91.08,58706.0,91.8,91.84,90.49,91.08,58706.0
2018-10-11 15:00:00,91.11,92.39,90.89,91.84,90635.0,91.11,92.39,90.89,91.84,90635.0
2018-10-11 15:30:00,91.84,92.05,90.83,90.83,126573.0,91.84,92.05,90.83,90.83,126573.0
2018-10-12 09:30:00,92.98,94.9,92.93,94.37,96227.0,92.98,94.9,92.93,94.37,96227.0
2018-10-12 10:00:00,94.29,95.01,94.12,94.25,95009.0,94.29,95.01,94.12,94.25,95009.0
2018-10-12 10:30:00,94.18,94.74,94.05,94.14,93081.0,94.18,94.74,94.05,94.14,93081.0
2018-10-12 11:00:00,94.11,94.34,93.84,93.98,36009.0,94.11,94.34,93.84,93.98,36009.0
2018-10-12 11:30:00,94.02,94.22,93.49,93.82,50979.0,94.02,94.22,93.49,93.82,50979.0
2018-10-12 12:00:00,93.78,93.78,93.13,93.3,53252.0,93.78,93.78,93.13,93.3,53252.0
2018-10-12 12:30:00,93.33,93.68,92.73,93.64,69525.0,93.33,93.68,92.73,93.64,69525.0
2018-10-12 13:00:00,93.58,94.18,93.53,94.07,68469.0,93.58,94.18,93.53,94.07,68469.0
2018-10-12 13:30:00,94.01,94.5,93.82,94.34,69592.0,94.01,94.5,93.82,94.34,69592.0
2018-10-12 14:00:00,94.37,94.44,93.56,94.04,54142.0,94.37,94.44,93.56,94.04,54142.0
2018-10-12 14:30:00,94.01,94.5,93.72,94.41,29431.0,94.01,94.5,93.72,94.41,29431.0
2018-10-12 15:00:00,94.41,94.54,94.09,94.34,108172.0,94.41,94.54,94.09,94.34,108172.0
2018-10-12 15:30:00,94.34,95.01,94.21,94.82,183504.0,94.34,95.01,94.21,94.82,183504.0
2018-10-15 09:30:00,94.86,95.39,91.49,94.74,93677.0,94.86,95.39,91.49,94.74,93677.0
2018-10-15 10:00:00,94.82,94.83,93.82,94.03,75373.0,94.82,94.83,93.82,94.03,75373.0
2018-10-15 10:30:00,94.03,94.52,93.92,94.46,43010.0,94.03,94.52,93.92,94.46,43010.0
2018-10-15 11:00:00,94.54,95.49,94.5,95.45,63323.0,94.54,95.49,94.5,95.45,63323.0
2018-10-15 11:30:00,95.53,95.63,95.1,95.5,177822.0,95.53,95.63,95.1,95.5,177822.0
2018-10-15 12:00:00,95.48,95.65,94.8,95.4,80491.0,95.48,95.65,94.8,95.4,80491.0
2018-10-15 12:30:00,95.4,95.83,95.11,95.11,88132.0,95.4,95.83,95.11,95.11,88132.0
2018-10-15 13:00:00,95.14,95.26,94.86,95.01,53407.0,95.14,95.26,94.86,95.01,53407.0
2018-10-15 13:30:00,95.01,95.78,94.99,95.57,22574.0,95.01,95.78,94.99,95.57,22574.0
2018-10-15 14:00:00,95.52,95.52,94.9,95.18,51582.0,95.52,95.52,94.9,95.18,51582.0
2018-10-15 14:30:00,95.19,96.03,95.02,96.03,92802.0,95.19,96.03,95.02,96.03,92802.0
2018-10-15 15:00:00,96.0,96.04,95.05,95.1,97919.0,96.0,96.04,95.05,95.1,97919.0
2018-10-15 15:30:00,95.11,95.2,94.6,94.63,187851.0,95.11,95.2,94.6,94.63,187851.0
2018-10-16 09:30:00,95.79,96.94,95.62,96.8,49716.0,95.79,96.94,95.62,96.8,49716.0
2018-10-16 10:00:00,96.68,97.08,96.48,96.92,108831.0,96.68,97.08,96.48,96.92,108831.0
2018-10-16 10:30:00,96.82,97.64,96.74,97.57,48754.0,96.82,97.64,96.74,97.57,48754.0
2018-10-16 11:00:00,97.57,97.94,97.41,97.91,54215.0,97.57,97.94,97.41,97.91,54215.0
2018-10-16 11:30:00,97.91,98.02,97.6,97.91,72388.0,97.91,98.02,97.6,97.91,72388.0
2018-10-16 12:00:00,98.0,98.01,97.75,98.0,37913.0,98.0,98.01,97.75,98.0,37913.0
2018-10-16 12:30:00,98.06,98.37,98.04,98.37,29932.0,98.06,98.37,98.04,98.37,29932.0
2018-10-16 13:00:00,98.38,98.76,98.3,98.36,52180.0,98.38,98.76,98.3,98.36,52180.0
2018-10-16 13:30:00,98.36,98.45,98.19,98.34,23768.0,98.36,98.45,98.19,98.34,23768.0
2018-10-16 14:00:00,98.34,98.53,97.96,98.16,36171.0,98.34,98.53,97.96,98.16,36171.0
2018-10-16 14:30:00,98.17,98.38,98.05,98.16,59045.0,98.17,98.38,98.05,98.16,59045.0
2018-10-16 15:00:00,98.17,98.79,98.17,98.67,79995.0,98.17,98.79,98.17,98.67,79995.0
2018-10-16 15:30:00,98.68,99.27,98.65,99.02,297097.0,98.68,99.27,98.65,99.02,297097.0
2018-10-17 09:30:00,98.89,98.89,97.26,98.4,38466.0,98.89,98.89,97.26,98.4,38466.0
2018-10-17 10:00:00,98.48,98.48,97.13,97.54,68831.0,98.48,98.48,97.13,97.54,68831.0
2018-10-17 10:30:00,97.54,97.61,96.44,96.95,72503.0,97.54,97.61,96.44,96.95,72503.0
2018-10-17 11:00:00,96.97,97.5,96.88,97.39,57982.0,96.97,97.5,96.88,97.39,57982.0
2018-10-17 11:30:00,97.4,97.46,96.84,97.34,47929.0,97.4,97.46,96.84,97.34,47929.0
2018-10-17 12:00:00,97.32,97.65,97.16,97.19,39990.0,97.32,97.65,97.16,97.19,39990.0
2018-10-17 12:30:00,97.2,97.51,97.03,97.32,47426.0,97.2,97.51,97.03,97.32,47426.0
2018-10-17 13:00:00,97.4,97.57,97.25,97.35,55323.0,97.4,97.57,97.25,97.35,55323.0
2018-10-17 13:30:00,97.37,97.68,97.28,97.57,62528.0,97.37,97.68,97.28,97.57,62528.0
2018-10-17 14:00:00,97.48,97.63,96.97,97.12,43813.0,97.48,97.63,96.97,97.12,43813.0
2018-10-17 14:30:00,97.06,97.67,97.03,97.61,62348.0,97.06,97.67,97.03,97.61,62348.0
2018-10-17 15:00:00,97.61,97.67,97.31,97.58,72030.0,97.61,97.67,97.31,97.58,72030.0
2018-10-17 15:30:00,97.58,97.69,97.31,97.56,157182.0,97.58,97.69,97.31,97.56,157182.0
2018-10-18 09:30:00,96.8,97.62,96.19,96.78,27572.0,96.8,97.62,96.19,96.78,27572.0
2018-10-18 10:00:00,96.74,96.74,95.4,95.6,79971.0,96.74,96.74,95.4,95.6,79971.0
2018-10-18 10:30:00,95.63,96.27,95.43,96.14,35067.0,95.63,96.27,95.43,96.14,35067.0
2018-10-18 11:00:00,96.19,96.2,95.41,95.56,38764.0,96.19,96.2,95.41,95.56,38764.0
2018-10-18 11:30:00,95.56,95.56,94.47,94.79,98799.0,95.56,95.56,94.47,94.79,98799.0
2018-10-18 12:00:00,94.73,94.85,94.16,94.78,100547.0,94.73,94.85,94.16,94.78,100547.0
2018-10-18 12:30:00,94.79,95.14,94.78,94.91,75573.0,94.79,95.14,94.78,94.91,75573.0
2018-10-18 13:00:00,94.86,94.91,93.52,93.72,59670.0,94.86,94.91,93.52,93.72,59670.0
2018-10-18 13:30:00,93.93,94.26,93.65,94.05,49958.0,93.93,94.26,93.65,94.05,49958.0
2018-10-18 14:00:00,94.07,94.47,93.9,94.21,121314.0,94.07,94.47,93.9,94.21,121314.0
2018-10-18 14:30:00,94.19,94.6,94.12,94.47,67225.0,94.19,94.6,94.12,94.47,67225.0
2018-10-18 15:00:00,94.5,94.64,94.14,94.39,131830.0,94.5,94.64,94.14,94.39,131830.0
2018-10-18 15:30:00,94.38,94.82,94.22,94.51,216914.0,94.38,94.82,94.22,94.51,216914.0
2018-10-19 09:30:00,95.58,96.08,94.69,94.91,21709.0,95.58,96.08,94.69,94.91,21709.0
2018-10-19 10:00:00,94.98,95.42,94.86,95.11,31634.0,94.98,95.42,94.86,95.11,31634.0
2018-10-19 10:30:00,95.12,95.48,94.66,94.97,32409.0,95.12,95.48,94.66,94.97,32409.0
2018-10-19 11:00:00,95.05,95.28,94.57,94.65,23219.0,95.05,95.28,94.57,94.65,23219.0
2018-10-19 11:30:00,94.69,94.86,93.8,94.22,15301.0,94.69,94.86,93.8,94.22,15301.0
2018-10-19 12:00:00,94.25,94.25,92.75,92.9,32712.0,94.25,94.25,92.75,92.9,32712.0
2018-10-19 12:30:00,93.0,93.23,92.32,93.02,57117.0,93.0,93.23,92.32,93.02,57117.0
2018-10-19 13:00:00,93.03,93.15,92.6,93.04,41956.0,93.03,93.15,92.6,93.04,41956.0
2018-10-19 13:30:00,93.0,93.14,92.69,92.71,48818.0,93.0,93.14,92.69,92.71,48818.0
2018-10-19 14:00:00,92.69,92.77,92.23,92.63,56694.0,92.69,92.77,92.23,92.63,56694.0
2018-10-19 14:30:00,92.58,92.76,92.25,92.27,106395.0,92.58,92.76,92.25,92.27,106395.0
2018-10-19 15:00:00,92.32,92.7,91.97,92.7,128695.0,92.32,92.7,91.97,92.7,128695.0
2018-10-19 15:30:00,92.66,92.66,92.19,92.33,234915.0,92.66,92.66,92.19,92.33,234915.0
2018-10-22 09:30:00,92.63,93.66,91.61,91.82,106715.0,92.63,93.66,91.61,91.82,106715.0
2018-10-22 10:00:00,91.84,92.12,91.36,91.7,102805.0,91.84,92.12,91.36,91.7,102805.0
2018-10-22 10:30:00,91.64,93.09,91.64,92.81,248098.0,91.64,93.09,91.64,92.81,248098.0
2018-10-22 11:00:00,92.76,93.52,92.74,93.36,101226.0,92.76,93.52,92.74,93.36,101226.0
2018-10-22 11:30:00,93.35,93.64,93.05,93.48,46557.0,93.35,93.64,93.05,93.48,46557.0
2018-10-22 12:00:00,93.43,93.55,92.56,92.86,46000.0,93.43,93.55,92.56,92.86,46000.0
2018-10-22 12:30:00,92.87,93.54,92.87,93.42,36578.0,92.87,93.54,92.87,93.42,36578.0
2018-10-22 13:00:00,93.42,93.72,93.1,93.3,37789.0,93.42,93.72,93.1,93.3,37789.0
2018-10-22 13:30:00,93.3,93.43,92.79,92.79,63556.0,93.3,93.43,92.79,92.79,63556.0
2018-10-22 14:00:00,92.76,93.04,92.59,92.65,60000.0,92.76,93.04,92.59,92.65,60000.0
2018-10-22 14:30:00,92.61,93.02,92.61,92.96,63078.0,92.61,93.02,92.61,92.96,63078.0
2018-10-22 15:00:00,92.84,93.38,92.82,92.92,116973.0,92.84,93.38,92.82,92.92,116973.0
2018-10-22 15:30:00,92.93,93.3,92.36,92.37,316736.0,92.93,93.3,92.36,92.37,316736.0
2018-10-23 09:30:00,90.86,91.09,89.48,90.31,56634.0,90.86,91.09,89.48,90.31,56634.0
2018-10-23 10:00:00,90.28,90.32,88.86,89.18,107106.0,90.28,90.32,88.86,89.18,107106.0
2018-10-23 10:30:00,89.19,89.28,88.73,88.84,103823.0,89.19,89.28,88.73,88.84,103823.0
2018-10-23 11:00:00,88.84,89.91,88.54,89.82,118121.0,88.84,89.91,88.54,89.82,118121.0
2018-10-23 11:30:00,89.85,90.26,89.48,89.84,56643.0,89.85,90.26,89.48,89.84,56643.0
2018-10-23 12:00:00,89.81,91.24,89.71,91.24,77222.0,89.81,91.24,89.71,91.24,77222.0
2018-10-23 12:30:00,91.24,92.11,91.15,91.79,33699.0,91.24,92.11,91.15,91.79,33699.0
2018-10-23 13:00:00,91.77,92.34,91.6,91.6,62603.0,91.77,92.34,91.6,91.6,62603.0
2018-10-23 13:30:00,91.71,91.76,91.09,91.29,37256.0,91.71,91.76,91.09,91.29,37256.0
2018-10-23 14:00:00,91.29,91.94,91.16,91.6,61105.0,91.29,91.94,91.16,91.6,61105.0
2018-10-23 14:30:00,91.62,91.8,91.41,91.51,93326.0,91.62,91.8,91.41,91.51,93326.0
2018-10-23 15:00:00,91.45,91.66,91.38,91.5,145348.0,91.45,91.66,91.38,91.5,145348.0
2018-10-23 15:30:00,91.52,91.53,90.66,90.75,553091.0,91.52,91.53,90.66,90.75,553091.0
2018-10-24 09:30:00,89.92,91.2,89.58,90.21,116129.0,89.92,91.2,89.58,90.21,116129.0
2018-10-24 10:00:00,90.22,90.71,89.78,89.88,138001.0,90.22,90.71,89.78,89.88,138001.0
2018-10-24 10:30:00,89.84,90.07,89.23,89.34,129528.0,89.84,90.07,89.23,89.34,129528.0
2018-10-24 11:00:00,89.3,89.57,88.05,88.05,114770.0,89.3,89.57,88.05,88.05,114770.0
2018-10-24 11:30:00,88.03,88.21,87.72,88.1,191309.0,88.03,88.21,87.72,88.1,191309.0
2018-10-24 12:00:00,88.13,88.33,87.38,87.46,150125.0,88.13,88.33,87.38,87.46,150125.0
2018-10-24 12:30:00,87.43,87.51,86.97,87.31,174295.0,87.43,87.51,86.97,87.31,174295.0
2018-10-24 13:00:00,87.25,87.43,86.66,86.8,153162.0,87.25,87.43,86.66,86.8,153162.0
2018-10-24 13:30:00,86.79,87.0,86.4,86.59,142469.0,86.79,87.0,86.4,86.59,142469.0
2018-10-24 14:00:00,86.64,86.74,85.98,86.56,104200.0,86.64,86.74,85.98,86.56,104200.0
2018-10-24 14:30:00,86.56,86.65,85.83,86.03,131987.0,86.56,86.65,85.83,86.03,131987.0
2018-10-24 15:00:00,86.01,86.21,85.53,85.55,291429.0,86.01,86.21,85.53,85.55,291429.0
2018-10-24 15:30:00,85.53,85.71,84.29,84.61,513184.0,85.53,85.71,84.29,84.61,513184.0
2018-10-25 09:30:00,78.75,84.78,77.75,82.59,604571.0,78.75,84.78,77.75,82.59,604571.0
2018-10-25 10:00:00,82.57,83.06,81.38,82.75,413196.0,82.57,83.06,81.38,82.75,413196.0
2018-10-25 10:30:00,82.74,82.96,81.83,82.32,233123.0,82.74,82.96,81.83,82.32,233123.0
2018-10-25 11:00:00,82.34,83.36,82.27,83.09,239702.0,82.34,83.36,82.27,83.09,239702.0
2018-10-25 11:30:00,83.1,83.17,82.08,82.45,267208.0,83.1,83.17,82.08,82.45,267208.0
2018-10-25 12:00:00,82.39,82.43,81.79,81.81,273760.0,82.39,82.43,81.79,81.81,273760.0
2018-10-25 12:30:00,81.84,82.13,81.63,82.01,114871.0,81.84,82.13,81.63,82.01,114871.0
2018-10-25 13:00:00,82.03,82.4,81.79,82.33,147753.0,82.03,82.4,81.79,82.33,147753.0
2018-10-25 13:30:00,82.31,82.98,81.88,82.98,123825.0,82.31,82.98,81.88,82.98,123825.0
2018-10-25 14:00:00,82.93,83.1,82.5,83.07,91056.0,82.93,83.1,82.5,83.07,91056.0
2018-10-25 14:30:00,83.07,83.57,82.86,83.28,157215.0,83.07,83.57,82.86,83.28,157215.0
2018-10-25 15:00:00,83.3,83.54,82.81,82.96,133110.0,83.3,83.54,82.81,82.96,133110.0
2018-10-25 15:30:00,82.93,83.3,82.72,83.06,380989.0,82.93,83.3,82.72,83.06,380989.0
2018-10-26 09:30:00,80.55,81.97,79.83,80.93,197275.0,80.55,81.97,79.83,80.93,197275.0
2018-10-26 10:00:00,80.91,81.0,80.24,80.28,225565.0,80.91,81.0,80.24,80.28,225565.0
2018-10-26 10:30:00,80.28,81.25,79.22,79.42,229413.0,80.28,81.25,79.22,79.42,229413.0
2018-10-26 11:00:00,79.37,80.83,79.14,80.72,328993.0,79.37,80.83,79.14,80.72,328993.0
2018-10-26 11:30:00,80.78,81.36,80.74,81.22,177507.0,80.78,81.36,80.74,81.22,177507.0
2018-10-26 12:00:00,81.19,81.59,81.03,81.13,122094.0,81.19,81.59,81.03,81.13,122094.0
2018-10-26 12:30:00,81.14,82.06,81.09,81.58,123041.0,81.14,82.06,81.09,81.58,123041.0
2018-10-26 13:00:00,81.59,81.83,80.97,80.97,139427.0,81.59,81.83,80.97,80.97,139427.0
2018-10-26 13:30:00,80.98,81.32,80.4,81.0,108573.0,80.98,81.32,80.4,81.0,108573.0
2018-10-26 14:00:00,80.99,81.07,80.25,80.76,83619.0,80.99,81.07,80.25,80.76,83619.0
2018-10-26 14:30:00,80.74,80.88,80.01,80.08,80520.0,80.74,80.88,80.01,80.08,80520.0
2018-10-26 15:00:00,80.03,80.27,79.61,79.93,120419.0,80.03,80.27,79.61,79.93,120419.0
2018-10-26 15:30:00,79.92,80.36,79.5,79.96,312469.0,79.92,80.36,79.5,79.96,312469.0
2018-10-29 09:30:00,81.25,82.97,80.89,81.19,121289.0,81.25,82.97,80.89,81.19,121289.0
2018-10-29 10:00:00,81.09,81.75,81.09,81.34,100579.0,81.09,81.75,81.09,81.34,100579.0
2018-10-29 10:30:00,81.34,81.49,80.59,80.91,144350.0,81.34,81.49,80.59,80.91,144350.0
2018-10-29 11:00:00,80.86,81.24,80.6,80.77,125842.0,80.86,81.24,80.6,80.77,125842.0
2018-10-29 11:30:00,80.72,80.76,79.81,79.85,49433.0,80.72,80.76,79.81,79.85,49433.0
2018-10-29 12:00:00,79.84,79.85,78.46,78.53,52839.0,79.84,79.85,78.46,78.53,52839.0
2018-10-29 12:30:00,78.59,79.26,78.47,79.13,100989.0,78.59,79.26,78.47,79.13,100989.0
2018-10-29 13:00:00,79.27,79.81,79.23,79.47,43808.0,79.27,79.81,79.23,79.47,43808.0
2018-10-29 13:30:00,79.45,79.72,79.2,79.4,47228.0,79.45,79.72,79.2,79.4,47228.0
2018-10-29 14:00:00,79.35,79.5,78.64,78.64,57576.0,79.35,79.5,78.64,78.64,57576.0
2018-10-29 14:30:00,78.62,78.96,78.4,78.67,78136.0,78.62,78.96,78.4,78.67,78136.0
2018-10-29 15:00:00,78.66,78.66,77.65,77.94,180527.0,78.66,78.66,77.65,77.94,180527.0
2018-10-29 15:30:00,77.91,79.32,77.49,79.05,454635.0,77.91,79.32,77.49,79.05,454635.0
2018-10-30 09:30:00,78.8,79.96,78.35,79.65,142133.0,78.8,79.96,78.35,79.65,142133.0
2018-10-30 10:00:00,79.65,79.67,79.06,79.46,98073.0,79.65,79.67,79.06,79.46,98073.0
2018-10-30 10:30:00,79.54,79.67,78.5,79.19,67921.0,79.54,79.67,78.5,79.19,67921.0
2018-10-30 11:00:00,79.22,79.64,79.1,79.63,74760.0,79.22,79.64,79.1,79.63,74760.0
2018-10-30 11:30:00,79.63,80.29,79.54,79.79,66989.0,79.63,80.29,79.54,79.79,66989.0
2018-10-30 12:00:00,79.81,80.04,79.51,79.79,39308.0,79.81,80.04,79.51,79.79,39308.0
2018-10-30 12:30:00,79.72,79.85,78.89,78.92,45871.0,79.72,79.85,78.89,78.92,45871.0
2018-10-30 13:00:00,78.94,79.0,77.85,77.98,100463.0,78.94,79.0,77.85,77.98,100463.0
2018-10-30 13:30:00,77.9,78.13,77.33,77.95,76851.0,77.9,78.13,77.33,77.95,76851.0
2018-10-30 14:00:00,77.93,78.06,77.72,77.76,64683.0,77.93,78.06,77.72,77.76,64683.0
2018-10-30 14:30:00,77.74,78.37,77.56,78.23,76392.0,77.74,78.37,77.56,78.23,76392.0
2018-10-30 15:00:00,78.26,78.73,78.1,78.55,71746.0,78.26,78.73,78.1,78.55,71746.0
2018-10-30 15:30:00,78.65,79.02,78.55,78.95,289438.0,78.65,79.02,78.55,78.95,289438.0
2018-10-31 09:30:00,80.07,82.68,79.33,82.68,117021.0,80.07,82.68,79.33,82.68,117021.0
2018-10-31 10:00:00,82.59,83.65,82.32,83.35,115240.0,82.59,83.65,82.32,83.35,115240.0
2018-10-31 10:30:00,83.42,84.04,82.31,82.39,116915.0,83.42,84.04,82.31,82.39,116915.0
2018-10-31 11:00:00,82.31,82.48,81.9,82.27,88949.0,82.31,82.48,81.9,82.27,88949.0
2018-10-31 11:30:00,82.27,82.34,81.59,81.9,51707.0,82.27,82.34,81.59,81.9,51707.0
2018-10-31 12:00:00,81.97,82.02,81.31,81.81,35809.0,81.97,82.02,81.31,81.81,35809.0
2018-10-31 12:30:00,81.81,82.48,81.77,82.22,35733.0,81.81,82.48,81.77,82.22,35733.0
2018-10-31 13:00:00,82.29,82.69,82.18,82.45,30266.0,82.29,82.69,82.18,82.45,30266.0
2018-10-31 13:30:00,82.47,82.81,82.32,82.71,29368.0,82.47,82.81,82.32,82.71,29368.0
2018-10-31 14:00:00,82.73,83.25,82.59,82.99,41272.0,82.73,83.25,82.59,82.99,41272.0
2018-10-31 14:30:00,82.95,83.06,82.79,82.87,68711.0,82.95,83.06,82.79,82.87,68711.0
2018-10-31 15:00:00,82.85,83.01,82.53,82.8,58628.0,82.85,83.01,82.53,82.8,58628.0
2018-10-31 15:30:00,82.79,82.79,82.25,82.41,201677.0,82.79,82.79,82.25,82.41,201677.0
2018-11-01 09:30:00,82.57,83.78,82.48,82.94,101133.0,82.57,83.78,82.48,82.94,101133.0
2018-11-01 10:00:00,82.9,83.21,82.34,83.21,107404.0,82.9,83.21,82.34,83.21,107404.0
2018-11-01 10:30:00,83.2,84.51,83.12,84.48,98283.0,83.2,84.51,83.12,84.48,98283.0
2018-11-01 11:00:00,84.55,85.48,84.35,85.43,221200.0,84.55,85.48,84.35,85.43,221200.0
2018-11-01 11:30:00,85.43,85.8,85.13,85.67,132671.0,85.43,85.8,85.13,85.67,132671.0
2018-11-01 12:00:00,85.58,85.96,85.28,85.46,76261.0,85.58,85.96,85.28,85.46,76261.0
2018-11-01 12:30:00,85.47,85.68,85.0,85.42,75243.0,85.47,85.68,85.0,85.42,75243.0
2018-11-01 13:00:00,85.4,85.92,85.24,85.92,28436.0,85.4,85.92,85.24,85.92,28436.0
2018-11-01 13:30:00,85.93,86.4,85.92,86.06,100082.0,85.93,86.4,85.92,86.06,100082.0
2018-11-01 14:00:00,86.05,86.45,85.89,86.41,100641.0,86.05,86.45,85.89,86.41,100641.0
2018-11-01 14:30:00,86.43,86.84,86.28,86.75,92802.0,86.43,86.84,86.28,86.75,92802.0
2018-11-01 15:00:00,86.75,86.75,86.33,86.5,91884.0,86.75,86.75,86.33,86.5,91884.0
2018-11-01 15:30:00,86.5,86.56,86.06,86.55,437158.0,86.5,86.56,86.06,86.55,437158.0
2018-11-02 09:30:00,86.54,88.63,86.54,88.27,117013.0,86.54,88.63,86.54,88.27,117013.0
2018-11-02 10:00:00,88.27,88.76,87.79,88.39,187545.0,88.27,88.76,87.79,88.39,187545.0
2018-11-02 10:30:00,88.39,88.46,87.74,88.14,154499.0,88.39,88.46,87.74,88.14,154499.0
2018-11-02 11:00:00,88.18,88.18,87.12,87.37,58390.0,88.18,88.18,87.12,87.37,58390.0
2018-11-02 11:30:00,87.45,87.95,87.25,87.95,41847.0,87.45,87.95,87.25,87.95,41847.0
2018-11-02 12:00:00,87.95,88.0,86.95,87.31,57274.0,87.95,88.0,86.95,87.31,57274.0
2018-11-02 12:30:00,87.33,87.36,86.28,86.62,92134.0,87.33,87.36,86.28,86.62,92134.0
2018-11-02 13:00:00,86.62,87.28,86.45,87.08,62645.0,86.62,87.28,86.45,87.08,62645.0
2018-11-02 13:30:00,87.07,87.4,86.9,87.04,91432.0,87.07,87.4,86.9,87.04,91432.0
2018-11-02 14:00:00,87.01,87.13,86.33,87.09,106688.0,87.01,87.13,86.33,87.09,106688.0
2018-11-02 14:30:00,87.09,87.31,86.8,87.2,58980.0,87.09,87.31,86.8,87.2,58980.0
2018-11-02 15:00:00,87.24,87.26,86.69,86.79,91642.0,87.24,87.26,86.69,86.79,91642.0
2018-11-02 15:30:00,86.78,86.92,86.35,86.54,232302.0,86.78,86.92,86.35,86.54,232302.0
2018-11-05 09:30:00,86.6,86.77,85.06,85.27,58645.0,86.6,86.77,85.06,85.27,58645.0
2018-11-05 10:00:00,85.24,85.49,84.26,84.47,40492.0,85.24,85.49,84.26,84.47,40492.0
2018-11-05 10:30:00,84.52,85.03,84.23,84.95,66087.0,84.52,85.03,84.23,84.95,66087.0
2018-11-05 11:00:00,84.96,84.96,83.95,84.13,75126.0,84.96,84.96,83.95,84.13,75126.0
2018-11-05 11:30:00,84.13,84.18,83.64,83.88,43592.0,84.13,84.18,83.64,83.88,43592.0
2018-11-05 12:00:00,83.85,84.26,83.59,84.04,64343.0,83.85,84.26,83.59,84.04,64343.0
2018-11-05 12:30:00,84.04,84.14,83.48,83.74,61159.0,84.04,84.14,83.48,83.74,61159.0
2018-11-05 13:00:00,83.74,83.94,83.58,83.78,47698.0,83.74,83.94,83.58,83.78,47698.0
2018-11-05 13:30:00,83.79,83.97,83.47,83.76,55302.0,83.79,83.97,83.47,83.76,55302.0
2018-11-05 14:00:00,83.77,84.41,83.71,84.18,63350.0,83.77,84.41,83.71,84.18,63350.0
2018-11-05 14:30:00,84.25,84.5,84.19,84.39,39979.0,84.25,84.5,84.19,84.39,39979.0
2018-11-05 15:00:00,84.38,84.47,83.94,84.09,74185.0,84.38,84.47,83.94,84.09,74185.0
2018-11-05 15:30:00,84.09,84.26,83.95,84.19,175220.0,84.09,84.26,83.95,84.19,175220.0
2018-11-06 09:30:00,83.93,85.83,83.93,85.29,67509.0,83.93,85.83,83.93,85.29,67509.0
2018-11-06 10:00:00,85.15,85.23,84.1,84.44,69698.0,85.15,85.23,84.1,84.44,69698.0
2018-11-06 10:30:00,84.45,84.52,83.56,83.62,38668.0,84.45,84.52,83.56,83.62,38668.0
2018-11-06 11:00:00,83.52,83.85,83.25,83.53,61013.0,83.52,83.85,83.25,83.53,61013.0
2018-11-06 11:30:00,83.55,83.92,83.35,83.88,56874.0,83.55,83.92,83.35,83.88,56874.0
2018-11-06 12:00:00,83.83,84.0,83.75,83.82,19119.0,83.83,84.0,83.75,83.82,19119.0
2018-11-06 12:30:00,83.88,84.32,83.84,84.15,31134.0,83.88,84.32,83.84,84.15,31134.0
2018-11-06 13:00:00,84.14,84.41,84.05,84.05,19664.0,84.14,84.41,84.05,84.05,19664.0
2018-11-06 13:30:00,84.05,84.34,83.98,83.98,23651.0,84.05,84.34,83.98,83.98,23651.0
2018-11-06 14:00:00,84.01,84.41,83.82,83.97,115379.0,84.01,84.41,83.82,83.97,115379.0
2018-11-06 14:30:00,83.97,83.99,83.55,83.76,62082.0,83.97,83.99,83.55,83.76,62082.0
2018-11-06 15:00:00,83.76,84.03,83.45,83.99,44084.0,83.76,84.03,83.45,83.99,44084.0
2018-11-06 15:30:00,83.97,84.2,83.88,84.2,103563.0,83.97,84.2,83.88,84.2,103563.0
2018-11-07 09:30:00,85.16,86.91,85.16,86.86,52037.0,85.16,86.91,85.16,86.86,52037.0
2018-11-07 10:00:00,86.93,87.9,86.93,87.21,45148.0,86.93,87.9,86.93,87.21,45148.0
2018-11-07 10:30:00,87.21,87.76,87.18,87.54,78325.0,87.21,87.76,87.18,87.54,78325.0
2018-11-07 11:00:00,87.5,88.0,87.03,87.77,54241.0,87.5,88.0,87.03,87.77,54241.0
2018-11-07 11:30:00,87.74,88.23,87.55,88.21,35821.0,87.74,88.23,87.55,88.21,35821.0
2018-11-07 12:00:00,88.19,88.28,87.59,87.85,16074.0,88.19,88.28,87.59,87.85,16074.0
2018-11-07 12:30:00,87.85,88.17,87.85,87.89,16461.0,87.85,88.17,87.85,87.89,16461.0
2018-11-07 13:00:00,87.9,88.24,87.9,88.01,22010.0,87.9,88.24,87.9,88.01,22010.0
2018-11-07 13:30:00,88.02,88.02,87.61,87.81,11803.0,88.02,88.02,87.61,87.81,11803.0
2018-11-07 14:00:00,87.85,88.17,87.79,88.17,21162.0,87.85,88.17,87.79,88.17,21162.0
2018-11-07 14:30:00,88.08,88.31,87.92,87.96,30753.0,88.08,88.31,87.92,87.96,30753.0
2018-11-07 15:00:00,87.93,88.18,87.8,88.0,72967.0,87.93,88.18,87.8,88.0,72967.0
2018-11-07 15:30:00,88.0,88.2,87.75,88.02,92802.0,88.0,88.2,87.75,88.02,92802.0
2018-11-08 09:30:00,87.94,88.82,87.64,88.77,41493.0,87.94,88.82,87.64,88.77,41493.0
2018-11-08 10:00:00,88.77,89.25,87.76,88.03,35859.0,88.77,89.25,87.76,88.03,35859.0
2018-11-08 10:30:00,88.15,88.15,87.45,87.54,35628.0,88.15,88.15,87.45,87.54,35628.0
2018-11-08 11:00:00,87.57,87.65,86.93,87.27,48112.0,87.57,87.65,86.93,87.27,48112.0
2018-11-08 11:30:00,87.3,87.58,87.23,87.44,27777.0,87.3,87.58,87.23,87.44,27777.0
2018-11-08 12:00:00,87.48,87.48,87.09,87.09,25349.0,87.48,87.48,87.09,87.09,25349.0
2018-11-08 12:30:00,87.05,87.32,86.97,87.16,25816.0,87.05,87.32,86.97,87.16,25816.0
2018-11-08 13:00:00,87.11,87.32,87.09,87.19,25292.0,87.11,87.32,87.09,87.19,25292.0
2018-11-08 13:30:00,87.21,87.57,87.1,87.56,19760.0,87.21,87.57,87.1,87.56,19760.0
2018-11-08 14:00:00,87.56,87.98,87.18,87.59,33672.0,87.56,87.98,87.18,87.59,33672.0
2018-11-08 14:30:00,87.53,87.53,86.96,87.25,25919.0,87.53,87.53,86.96,87.25,25919.0
2018-11-08 15:00:00,87.22,87.48,87.16,87.22,40253.0,87.22,87.48,87.16,87.22,40253.0
2018-11-08 15:30:00,87.2,87.43,87.06,87.43,94584.0,87.2,87.43,87.06,87.43,94584.0
2018-11-09 09:30:00,86.77,87.17,85.8,86.64,33219.0,86.77,87.17,85.8,86.64,33219.0
2018-11-09 10:00:00,86.48,86.67,85.48,85.78,58893.0,86.48,86.67,85.48,85.78,58893.0
2018-11-09 10:30:00,85.77,85.91,85.53,85.76,55279.0,85.77,85.91,85.53,85.76,55279.0
2018-11-09 11:00:00,85.74,85.85,85.08,85.57,42550.0,85.74,85.85,85.08,85.57,42550.0
2018-11-09 11:30:00,85.66,85.84,85.12,85.18,29554.0,85.66,85.84,85.12,85.18,29554.0
2018-11-09 12:00:00,85.07,85.34,84.69,84.88,33853.0,85.07,85.34,84.69,84.88,33853.0
2018-11-09 12:30:00,84.87,85.07,84.75,84.79,31086.0,84.87,85.07,84.75,84.79,31086.0
2018-11-09 13:00:00,84.83,84.86,84.29,84.34,29198.0,84.83,84.86,84.29,84.34,29198.0
2018-11-09 13:30:00,84.31,84.42,83.98,84.04,31100.0,84.31,84.42,83.98,84.04,31100.0
2018-11-09 14:00:00,84.06,84.3,83.9,83.95,61262.0,84.06,84.3,83.9,83.95,61262.0
2018-11-09 14:30:00,83.97,84.68,83.96,84.49,141738.0,83.97,84.68,83.96,84.49,141738.0
2018-11-09 15:00:00,84.51,84.94,84.38,84.78,45500.0,84.51,84.94,84.38,84.78,45500.0
2018-11-09 15:30:00,84.78,85.13,84.78,85.01,129653.0,84.78,85.13,84.78,85.01,129653.0
2018-11-12 09:30:00,84.51,84.89,83.65,83.99,48889.0,84.51,84.89,83.65,83.99,48889.0
2018-11-12 10:00:00,83.89,84.02,83.25,83.79,35724.0,83.89,84.02,83.25,83.79,35724.0
2018-11-12 10:30:00,83.73,83.79,82.59,82.68,55927.0,83.73,83.79,82.59,82.68,55927.0
2018-11-12 11:00:00,82.62,82.65,81.87,82.22,68700.0,82.62,82.65,81.87,82.22,68700.0
2018-11-12 11:30:00,82.25,83.52,82.13,83.5,69060.0,82.25,83.52,82.13,83.5,69060.0
2018-11-12 12:00:00,83.5,84.18,83.42,83.92,45361.0,83.5,84.18,83.42,83.92,45361.0
2018-11-12 12:30:00,83.94,84.05,83.74,83.85,39051.0,83.94,84.05,83.74,83.85,39051.0
2018-11-12 13:00:00,83.84,83.91,83.4,83.74,41246.0,83.84,83.91,83.4,83.74,41246.0
2018-11-12 13:30:00,83.7,84.27,83.44,84.18,47465.0,83.7,84.27,83.44,84.18,47465.0
2018-11-12 14:00:00,84.18,84.94,84.0,84.63,81754.0,84.18,84.94,84.0,84.63,81754.0
2018-11-12 14:30:00,84.62,85.07,84.53,84.55,52447.0,84.62,85.07,84.53,84.55,52447.0
2018-11-12 15:00:00,84.52,84.64,84.26,84.4,58973.0,84.52,84.64,84.26,84.4,58973.0
2018-11-12 15:30:00,84.41,84.45,83.95,84.12,181888.0,84.41,84.45,83.95,84.12,181888.0
2018-11-13 09:30:00,84.75,86.12,83.61,83.73,42990.0,84.75,86.12,83.61,83.73,42990.0
2018-11-13 10:00:00,83.61,84.89,83.01,83.96,35086.0,83.61,84.89,83.01,83.96,35086.0
2018-11-13 10:30:00,84.0,85.26,83.91,85.26,51176.0,84.0,85.26,83.91,85.26,51176.0
2018-11-13 11:00:00,85.27,86.37,85.19,86.37,38161.0,85.27,86.37,85.19,86.37,38161.0
2018-11-13 11:30:00,86.39,86.45,85.65,85.83,49370.0,86.39,86.45,85.65,85.83,49370.0
2018-11-13 12:00:00,85.88,86.17,85.65,85.93,33524.0,85.88,86.17,85.65,85.93,33524.0
2018-11-13 12:30:00,85.92,86.1,85.52,85.92,40464.0,85.92,86.1,85.52,85.92,40464.0
2018-11-13 13:00:00,85.95,85.99,85.61,85.79,28179.0,85.95,85.99,85.61,85.79,28179.0
2018-11-13 13:30:00,85.88,86.14,85.75,85.8,24323.0,85.88,86.14,85.75,85.8,24323.0
2018-11-13 14:00:00,85.78,85.85,84.95,85.25,33888.0,85.78,85.85,84.95,85.25,33888.0
2018-11-13 14:30:00,85.25,85.3,84.78,85.12,56337.0,85.25,85.3,84.78,85.12,56337.0
2018-11-13 15:00:00,85.14,85.49,84.95,85.17,55421.0,85.14,85.49,84.95,85.17,55421.0
2018-11-13 15:30:00,85.13,85.55,84.86,85.23,158993.0,85.13,85.55,84.86,85.23,158993.0
2018-11-14 09:30:00,86.71,88.21,86.24,86.76,176150.0,86.71,88.21,86.24,86.76,176150.0
2018-11-14 10:00:00,86.7,86.77,86.03,86.63,102587.0,86.7,86.77,86.03,86.63,102587.0
2018-11-14 10:30:00,86.61,87.14,86.36,86.69,107644.0,86.61,87.14,86.36,86.69,107644.0
2018-11-14 11:00:00,86.54,86.54,85.37,85.43,42733.0,86.54,86.54,85.37,85.43,42733.0
2018-11-14 11:30:00,85.53,85.75,85.01,85.63,50430.0,85.53,85.75,85.01,85.63,50430.0
2018-11-14 12:00:00,85.64,85.71,84.9,85.62,53820.0,85.64,85.71,84.9,85.62,53820.0
2018-11-14 12:30:00,85.56,85.61,85.12,85.21,59268.0,85.56,85.61,85.12,85.21,59268.0
2018-11-14 13:00:00,85.13,85.55,85.09,85.26,46722.0,85.13,85.55,85.09,85.26,46722.0
2018-11-14 13:30:00,85.27,85.33,84.95,85.17,48151.0,85.27,85.33,84.95,85.17,48151.0
2018-11-14 14:00:00,85.16,85.45,84.45,85.25,66734.0,85.16,85.45,84.45,85.25,66734.0
2018-11-14 14:30:00,85.18,86.02,85.1,86.0,75432.0,85.18,86.02,85.1,86.0,75432.0
2018-11-14 15:00:00,86.01,86.28,85.72,85.94,105589.0,86.01,86.28,85.72,85.94,105589.0
2018-11-14 15:30:00,85.9,85.98,85.11,85.15,298177.0,85.9,85.98,85.11,85.15,298177.0
2018-11-15 09:30:00,84.72,86.14,84.72,85.94,43566.0,84.72,86.14,84.72,85.94,43566.0
2018-11-15 10:00:00,85.8,86.35,85.52,85.67,60149.0,85.8,86.35,85.52,85.67,60149.0
2018-11-15 10:30:00,85.67,86.24,85.1,85.92,47507.0,85.67,86.24,85.1,85.92,47507.0
2018-11-15 11:00:00,85.95,87.18,85.67,87.13,63397.0,85.95,87.18,85.67,87.13,63397.0
2018-11-15 11:30:00,87.18,87.7,87.01,87.55,91817.0,87.18,87.7,87.01,87.55,91817.0
2018-11-15 12:00:00,87.48,87.79,86.96,87.44,85244.0,87.48,87.79,86.96,87.44,85244.0
2018-11-15 12:30:00,87.44,87.65,87.19,87.39,46071.0,87.44,87.65,87.19,87.39,46071.0
2018-11-15 13:00:00,87.39,88.23,87.14,88.23,58041.0,87.39,88.23,87.14,88.23,58041.0
2018-11-15 13:30:00,88.27,88.83,88.25,88.76,50639.0,88.27,88.83,88.25,88.76,50639.0
2018-11-15 14:00:00,88.79,89.24,88.58,89.19,54782.0,88.79,89.24,88.58,89.19,54782.0
2018-11-15 14:30:00,89.17,89.55,88.99,89.09,61970.0,89.17,89.55,88.99,89.09,61970.0
2018-11-15 15:00:00,89.02,89.02,88.34,88.51,107032.0,89.02,89.02,88.34,88.51,107032.0
2018-11-15 15:30:00,88.52,89.67,88.5,89.4,388495.0,88.52,89.67,88.5,89.4,388495.0
2018-11-16 09:30:00,88.08,89.04,87.26,88.92,71279.0,88.08,89.04,87.26,88.92,71279.0
2018-11-16 10:00:00,88.85,89.07,88.47,88.9,52978.0,88.85,89.07,88.47,88.9,52978.0
2018-11-16 10:30:00,88.91,89.45,88.35,88.35,50904.0,88.91,89.45,88.35,88.35,50904.0
2018-11-16 11:00:00,88.4,88.49,87.88,88.28,56025.0,88.4,88.49,87.88,88.28,56025.0
2018-11-16 11:30:00,88.29,88.36,87.21,87.42,51458.0,88.29,88.36,87.21,87.42,51458.0
2018-11-16 12:00:00,87.39,87.69,87.03,87.22,48610.0,87.39,87.69,87.03,87.22,48610.0
2018-11-16 12:30:00,87.21,88.56,87.01,88.09,65724.0,87.21,88.56,87.01,88.09,65724.0
2018-11-16 13:00:00,88.08,88.14,87.65,87.89,44711.0,88.08,88.14,87.65,87.89,44711.0
2018-11-16 13:30:00,87.88,87.93,87.39,87.52,50928.0,87.88,87.93,87.39,87.52,50928.0
2018-11-16 14:00:00,87.53,87.97,87.23,87.4,88583.0,87.53,87.97,87.23,87.4,88583.0
2018-11-16 14:30:00,87.41,87.63,87.19,87.56,108403.0,87.41,87.63,87.19,87.56,108403.0
2018-11-16 15:00:00,87.59,87.9,87.42,87.76,86913.0,87.59,87.9,87.42,87.76,86913.0
2018-11-16 15:30:00,87.74,87.88,87.08,87.1,197923.0,87.74,87.88,87.08,87.1,197923.0
2018-11-19 09:30:00,86.51,87.41,83.81,84.24,66333.0,86.51,87.41,83.81,84.24,66333.0
2018-11-19 10:00:00,84.38,84.38,83.07,83.23,49347.0,84.38,84.38,83.07,83.23,49347.0
2018-11-19 10:30:00,83.25,84.3,82.55,83.89,85293.0,83.25,84.3,82.55,83.89,85293.0
2018-11-19 11:00:00,83.89,84.32,83.57,83.68,151227.0,83.89,84.32,83.57,83.68,151227.0
2018-11-19 11:30:00,83.66,83.78,83.28,83.43,168011.0,83.66,83.78,83.28,83.43,168011.0
2018-11-19 12:00:00,83.44,83.54,82.84,83.2,62059.0,83.44,83.54,82.84,83.2,62059.0
2018-11-19 12:30:00,83.16,83.21,82.56,82.64,50837.0,83.16,83.21,82.56,82.64,50837.0
2018-11-19 13:00:00,82.66,82.76,81.93,82.22,45502.0,82.66,82.76,81.93,82.22,45502.0
2018-11-19 13:30:00,82.18,82.81,81.92,82.53,71887.0,82.18,82.81,81.92,82.53,71887.0
2018-11-19 14:00:00,82.46,82.5,82.02,82.37,59065.0,82.46,82.5,82.02,82.37,59065.0
2018-11-19 14:30:00,82.34,82.54,82.04,82.33,83020.0,82.34,82.54,82.04,82.33,83020.0
2018-11-19 15:00:00,82.33,82.98,82.05,82.83,164715.0,82.33,82.98,82.05,82.83,164715.0
2018-11-19 15:30:00,82.89,82.95,82.5,82.67,267513.0,82.89,82.95,82.5,82.67,267513.0
2018-11-20 09:30:00,79.9,81.43,78.48,79.24,178593.0,79.9,81.43,78.48,79.24,178593.0
2018-11-20 10:00:00,79.28,80.7,78.82,80.61,165667.0,79.28,80.7,78.82,80.61,165667.0
2018-11-20 10:30:00,80.59,82.88,80.25,82.78,118922.0,80.59,82.88,80.25,82.78,118922.0
2018-11-20 11:00:00,82.83,82.92,81.81,81.81,122408.0,82.83,82.92,81.81,81.81,122408.0
2018-11-20 11:30:00,81.89,83.19,81.88,82.23,81823.0,81.89,83.19,81.88,82.23,81823.0
2018-11-20 12:00:00,82.33,82.4,81.18,81.62,130611.0,82.33,82.4,81.18,81.62,130611.0
2018-11-20 12:30:00,81.61,81.78,80.7,81.02,82384.0,81.61,81.78,80.7,81.02,82384.0
2018-11-20 13:00:00,80.94,81.46,80.64,81.01,34989.0,80.94,81.46,80.64,81.01,34989.0
2018-11-20 13:30:00,81.0,81.24,80.74,80.76,40982.0,81.0,81.24,80.74,80.76,40982.0
2018-11-20 14:00:00,80.71,81.19,80.5,80.87,52597.0,80.71,81.19,80.5,80.87,52597.0
2018-11-20 14:30:00,80.87,81.44,80.84,80.96,50323.0,80.87,81.44,80.84,80.96,50323.0
2018-11-20 15:00:00,80.98,81.34,80.48,81.13,77422.0,80.98,81.34,80.48,81.13,77422.0
2018-11-20 15:30:00,81.16,81.48,81.04,81.35,217984.0,81.16,81.48,81.04,81.35,217984.0
2018-11-21 09:30:00,83.42,84.7,81.6,83.44,71678.0,83.42,84.7,81.6,83.44,71678.0
2018-11-21 10:00:00,83.41,84.5,83.36,84.29,98721.0,83.41,84.5,83.36,84.29,98721.0
2018-11-21 10:30:00,84.3,84.56,83.85,84.31,71127.0,84.3,84.56,83.85,84.31,71127.0
2018-11-21 11:00:00,84.31,84.99,84.2,84.6,60793.0,84.31,84.99,84.2,84.6,60793.0
2018-11-21 11:30:00,84.62,84.85,84.3,84.53,48089.0,84.62,84.85,84.3,84.53,48089.0
2018-11-21 12:00:00,84.52,84.78,84.46,84.68,24202.0,84.52,84.78,84.46,84.68,24202.0
2018-11-21 12:30:00,84.67,85.17,84.63,85.14,29509.0,84.67,85.17,84.63,85.14,29509.0
2018-11-21 13:00:00,85.11,85.48,84.99,85.13,39089.0,85.11,85.48,84.99,85.13,39089.0
2018-11-21 13:30:00,85.11,85.34,84.94,85.22,31253.0,85.11,85.34,84.94,85.22,31253.0
2018-11-21 14:00:00,85.23,85.33,84.7,84.91,70875.0,85.23,85.33,84.7,84.91,70875.0
2018-11-21 14:30:00,84.9,84.95,84.59,84.67,54591.0,84.9,84.95,84.59,84.67,54591.0
2018-11-21 15:00:00,84.7,84.87,84.4,84.66,113791.0,84.7,84.87,84.4,84.66,113791.0
2018-11-21 15:30:00,84.65,84.85,84.39,84.73,212590.0,84.65,84.85,84.39,84.73,212590.0
2018-11-23 09:30:00,83.41,85.76,83.06,85.23,34182.0,83.41,85.76,83.06,85.23,34182.0
2018-11-23 10:00:00,85.2,85.52,84.67,84.99,27913.0,85.2,85.52,84.67,84.99,27913.0
2018-11-23 10:30:00,85.09,85.48,84.65,84.7,29173.0,85.09,85.48,84.65,84.7,29173.0
2018-11-23 11:00:00,84.78,84.93,84.51,84.51,20747.0,84.78,84.93,84.51,84.51,20747.0
2018-11-23 11:30:00,84.47,84.67,84.33,84.35,21863.0,84.47,84.67,84.33,84.35,21863.0
2018-11-23 12:00:00,84.34,84.48,83.99,84.1,43077.0,84.34,84.48,83.99,84.1,43077.0
2018-11-23 12:30:00,84.08,84.2,83.89,83.9,98457.0,84.08,84.2,83.89,83.9,98457.0
2018-11-26 09:30:00,85.42,85.58,84.56,85.17,79870.0,85.42,85.58,84.56,85.17,79870.0
2018-11-26 10:00:00,85.17,85.34,84.65,84.8,58400.0,85.17,85.34,84.65,84.8,58400.0
2018-11-26 10:30:00,84.81,85.23,84.59,85.03,62612.0,84.81,85.23,84.59,85.03,62612.0
2018-11-26 11:00:00,85.06,85.15,84.77,84.81,88765.0,85.06,85.15,84.77,84.81,88765.0
2018-11-26 11:30:00,84.8,84.8,84.19,84.5,87337.0,84.8,84.8,84.19,84.5,87337.0
2018-11-26 12:00:00,84.48,84.94,84.37,84.5,66557.0,84.48,84.94,84.37,84.5,66557.0
2018-11-26 12:30:00,84.53,84.72,84.17,84.7,29485.0,84.53,84.72,84.17,84.7,29485.0
2018-11-26 13:00:00,84.72,85.04,84.64,84.73,32790.0,84.72,85.04,84.64,84.73,32790.0
2018-11-26 13:30:00,84.76,85.19,84.53,85.06,66532.0,84.76,85.19,84.53,85.06,66532.0
2018-11-26 14:00:00,85.07,85.08,84.63,84.8,51678.0,85.07,85.08,84.63,84.8,51678.0
2018-11-26 14:30:00,84.8,85.07,84.72,84.94,62574.0,84.8,85.07,84.72,84.94,62574.0
2018-11-26 15:00:00,84.96,85.09,84.69,84.7,77709.0,84.96,85.09,84.69,84.7,77709.0
2018-11-26 15:30:00,84.72,85.04,84.72,84.83,141824.0,84.72,85.04,84.72,84.83,141824.0
2018-11-27 09:30:00,84.14,84.79,83.37,84.02,70051.0,84.14,84.79,83.37,84.02,70051.0
2018-11-27 10:00:00,84.09,84.42,83.51,83.51,48644.0,84.09,84.42,83.51,83.51,48644.0
2018-11-27 10:30:00,83.56,83.94,83.33,83.69,86734.0,83.56,83.94,83.33,83.69,86734.0
2018-11-27 11:00:00,83.66,84.12,83.56,84.05,61559.0,83.66,84.12,83.56,84.05,61559.0
2018-11-27 11:30:00,84.08,84.22,83.76,84.15,44648.0,84.08,84.22,83.76,84.15,44648.0
2018-11-27 12:00:00,84.15,84.33,83.79,83.83,42536.0,84.15,84.33,83.79,83.83,42536.0
2018-11-27 12:30:00,83.81,83.85,83.47,83.66,49801.0,83.81,83.85,83.47,83.66,49801.0
2018-11-27 13:00:00,83.59,84.12,83.51,84.12,35608.0,83.59,84.12,83.51,84.12,35608.0
2018-11-27 13:30:00,84.17,84.76,84.06,84.73,29082.0,84.17,84.76,84.06,84.73,29082.0
2018-11-27 14:00:00,84.76,85.07,84.7,84.99,39811.0,84.76,85.07,84.7,84.99,39811.0
2018-11-27 14:30:00,85.02,85.14,84.9,85.01,42815.0,85.02,85.14,84.9,85.01,42815.0
2018-11-27 15:00:00,85.02,85.11,84.62,84.76,58620.0,85.02,85.11,84.62,84.76,58620.0
2018-11-27 15:30:00,84.77,85.23,84.7,84.89,135605.0,84.77,85.23,84.7,84.89,135605.0
2018-11-28 09:30:00,85.48,86.71,84.33,86.66,160636.0,85.48,86.71,84.33,86.66,160636.0
2018-11-28 10:00:00,86.62,86.85,85.87,85.88,84595.0,86.62,86.85,85.87,85.88,84595.0
2018-11-28 10:30:00,85.83,86.03,85.42,85.95,66732.0,85.83,86.03,85.42,85.95,66732.0
2018-11-28 11:00:00,85.96,86.22,85.83,86.06,43570.0,85.96,86.22,85.83,86.06,43570.0
2018-11-28 11:30:00,86.05,86.3,85.98,86.19,42145.0,86.05,86.3,85.98,86.19,42145.0
2018-11-28 12:00:00,86.2,88.13,86.2,88.08,84759.0,86.2,88.13,86.2,88.08,84759.0
2018-11-28 12:30:00,88.06,88.34,87.66,88.14,114374.0,88.06,88.34,87.66,88.14,114374.0
2018-11-28 13:00:00,88.12,88.14,87.62,88.02,163100.0,88.12,88.14,87.62,88.02,163100.0
2018-11-28 13:30:00,88.04,88.76,88.0,88.46,80307.0,88.04,88.76,88.0,88.46,80307.0
2018-11-28 14:00:00,88.48,88.66,88.28,88.48,85049.0,88.48,88.66,88.28,88.48,85049.0
2018-11-28 14:30:00,88.46,88.61,88.34,88.42,71915.0,88.46,88.61,88.34,88.42,71915.0
2018-11-28 15:00:00,88.39,88.65,88.14,88.62,105585.0,88.39,88.65,88.14,88.62,105585.0
2018-11-28 15:30:00,88.58,88.92,88.42,88.92,162047.0,88.58,88.92,88.42,88.92,162047.0
2018-11-29 09:30:00,89.08,89.45,88.45,88.71,96856.0,89.08,89.45,88.45,88.71,96856.0
2018-11-29 10:00:00,88.71,88.85,88.21,88.25,69113.0,88.71,88.85,88.21,88.25,69113.0
2018-11-29 10:30:00,88.23,88.66,87.62,88.02,55652.0,88.23,88.66,87.62,88.02,55652.0
2018-11-29 11:00:00,88.01,88.59,87.87,88.58,55759.0,88.01,88.59,87.87,88.58,55759.0
2018-11-29 11:30:00,88.59,88.63,88.31,88.33,63966.0,88.59,88.63,88.31,88.33,63966.0
2018-11-29 12:00:00,88.3,88.51,88.1,88.41,56059.0,88.3,88.51,88.1,88.41,56059.0
2018-11-29 12:30:00,88.44,88.6,88.28,88.49,35647.0,88.44,88.6,88.28,88.49,35647.0
2018-11-29 13:00:00,88.46,88.5,88.11,88.41,86966.0,88.46,88.5,88.11,88.41,86966.0
2018-11-29 13:30:00,88.44,88.55,88.16,88.32,40415.0,88.44,88.55,88.16,88.32,40415.0
2018-11-29 14:00:00,88.26,88.7,88.24,88.48,102866.0,88.26,88.7,88.24,88.48,102866.0
2018-11-29 14:30:00,88.48,88.59,88.28,88.36,142422.0,88.48,88.59,88.28,88.36,142422.0
2018-11-29 15:00:00,88.39,88.44,87.73,88.0,150902.0,88.39,88.44,87.73,88.0,150902.0
2018-11-29 15:30:00,88.01,88.01,87.4,87.53,279048.0,88.01,88.01,87.4,87.53,279048.0
2018-11-30 09:30:00,87.93,88.38,87.43,88.0,107587.0,87.93,88.38,87.43,88.0,107587.0
2018-11-30 10:00:00,88.02,88.39,87.69,88.18,102623.0,88.02,88.39,87.69,88.18,102623.0
2018-11-30 10:30:00,88.26,89.05,88.21,88.57,105176.0,88.26,89.05,88.21,88.57,105176.0
2018-11-30 11:00:00,88.53,88.68,88.19,88.33,64025.0,88.53,88.68,88.19,88.33,64025.0
2018-11-30 11:30:00,88.26,88.73,88.16,88.68,57603.0,88.26,88.73,88.16,88.68,57603.0
2018-11-30 12:00:00,88.64,88.65,88.47,88.51,38283.0,88.64,88.65,88.47,88.51,38283.0
2018-11-30 12:30:00,88.51,88.53,88.22,88.25,43951.0,88.51,88.53,88.22,88.25,43951.0
2018-11-30 13:00:00,88.22,88.22,87.5,87.68,49133.0,88.22,88.22,87.5,87.68,49133.0
2018-11-30 13:30:00,87.67,88.29,87.66,88.19,51653.0,87.67,88.29,87.66,88.19,51653.0
2018-11-30 14:00:00,88.21,88.55,88.12,88.21,52744.0,88.21,88.55,88.12,88.21,52744.0
2018-11-30 14:30:00,88.2,88.31,88.15,88.23,93872.0,88.2,88.31,88.15,88.23,93872.0
2018-11-30 15:00:00,88.22,88.44,88.17,88.24,205338.0,88.22,88.44,88.17,88.24,205338.0
2018-11-30 15:30:00,88.23,88.35,86.62,86.63,890409.0,88.23,88.35,86.62,86.63,890409.0
2018-12-03 09:30:00,88.81,90.2,86.91,90.12,375016.0,88.81,90.2,86.91,90.12,375016.0
2018-12-03 10:00:00,90.13,91.09,89.67,90.69,211215.0,90.13,91.09,89.67,90.69,211215.0
2018-12-03 10:30:00,90.72,90.95,90.16,90.44,142993.0,90.72,90.95,90.16,90.44,142993.0
2018-12-03 11:00:00,90.44,90.76,90.06,90.75,162791.0,90.44,90.76,90.06,90.75,162791.0
2018-12-03 11:30:00,90.75,90.89,90.39,90.62,130567.0,90.75,90.89,90.39,90.62,130567.0
2018-12-03 12:00:00,90.63,91.07,90.45,90.83,108938.0,90.63,91.07,90.45,90.83,108938.0
2018-12-03 12:30:00,90.82,91.28,90.82,90.9,90136.0,90.82,91.28,90.82,90.9,90136.0
2018-12-03 13:00:00,90.92,91.09,90.58,90.82,87519.0,90.92,91.09,90.58,90.82,87519.0
2018-12-03 13:30:00,90.78,90.86,90.48,90.52,70796.0,90.78,90.86,90.48,90.52,70796.0
2018-12-03 14:00:00,90.54,90.69,90.19,90.46,81477.0,90.54,90.69,90.19,90.46,81477.0
2018-12-03 14:30:00,90.44,90.55,90.14,90.25,85563.0,90.44,90.55,90.14,90.25,85563.0
2018-12-03 15:00:00,90.25,90.55,90.0,90.47,136103.0,90.25,90.55,90.0,90.47,136103.0
2018-12-03 15:30:00,90.46,90.54,90.17,90.34,392588.0,90.46,90.54,90.17,90.34,392588.0
2018-12-04 09:30:00,89.42,89.98,88.0,89.03,144608.0,89.42,89.98,88.0,89.03,144608.0
2018-12-04 10:00:00,89.1,89.45,88.39,89.18,69046.0,89.1,89.45,88.39,89.18,69046.0
2018-12-04 10:30:00,89.2,89.36,88.7,88.88,53032.0,89.2,89.36,88.7,88.88,53032.0
2018-12-04 11:00:00,88.83,89.04,88.45,88.55,47680.0,88.83,89.04,88.45,88.55,47680.0
2018-12-04 11:30:00,88.52,88.66,88.29,88.4,59649.0,88.52,88.66,88.29,88.4,59649.0
2018-12-04 12:00:00,88.39,88.44,86.55,86.55,71561.0,88.39,88.44,86.55,86.55,71561.0
2018-12-04 12:30:00,86.38,86.76,86.11,86.49,66932.0,86.38,86.76,86.11,86.49,66932.0
2018-12-04 13:00:00,86.41,86.71,86.27,86.46,46946.0,86.41,86.71,86.27,86.46,46946.0
2018-12-04 13:30:00,86.42,87.04,85.89,86.91,52740.0,86.42,87.04,85.89,86.91,52740.0
2018-12-04 14:00:00,86.94,87.59,86.84,87.0,58406.0,86.94,87.59,86.84,87.0,58406.0
2018-12-04 14:30:00,87.03,87.76,87.03,87.31,45919.0,87.03,87.76,87.03,87.31,45919.0
2018-12-04 15:00:00,87.27,87.41,86.98,87.18,83245.0,87.27,87.41,86.98,87.18,83245.0
2018-12-04 15:30:00,87.15,87.55,86.99,87.37,275480.0,87.15,87.55,86.99,87.37,275480.0
2018-12-06 09:30:00,85.02,87.09,84.5,86.53,72918.0,85.02,87.09,84.5,86.53,72918.0
2018-12-06 10:00:00,86.59,87.32,86.46,86.84,61308.0,86.59,87.32,86.46,86.84,61308.0
2018-12-06 10:30:00,86.91,86.91,85.9,85.97,63797.0,86.91,86.91,85.9,85.97,63797.0
2018-12-06 11:00:00,85.93,86.21,85.33,85.36,57398.0,85.93,86.21,85.33,85.36,57398.0
2018-12-06 11:30:00,85.36,86.62,85.36,86.62,56519.0,85.36,86.62,85.36,86.62,56519.0
2018-12-06 12:00:00,86.64,86.74,86.21,86.54,56893.0,86.64,86.74,86.21,86.54,56893.0
2018-12-06 12:30:00,86.58,86.86,86.35,86.5,61632.0,86.58,86.86,86.35,86.5,61632.0
2018-12-06 13:00:00,86.46,86.72,86.28,86.42,67015.0,86.46,86.72,86.28,86.42,67015.0
2018-12-06 13:30:00,86.28,86.9,86.14,86.9,76528.0,86.28,86.9,86.14,86.9,76528.0
2018-12-06 14:00:00,86.88,87.02,86.46,86.67,51832.0,86.88,87.02,86.46,86.67,51832.0
2018-12-06 14:30:00,86.7,86.71,86.08,86.64,46883.0,86.7,86.71,86.08,86.64,46883.0
2018-12-06 15:00:00,86.67,87.02,86.4,86.96,54692.0,86.67,87.02,86.4,86.96,54692.0
2018-12-06 15:30:00,86.93,87.58,86.93,87.5,192650.0,86.93,87.58,86.93,87.5,192650.0
2018-12-07 09:30:00,86.99,87.76,84.04,86.2,30294.0,86.99,87.76,84.04,86.2,30294.0
2018-12-07 10:00:00,86.3,86.77,85.3,85.7,30787.0,86.3,86.77,85.3,85.7,30787.0
2018-12-07 10:30:00,85.69,86.1,85.48,85.86,29764.0,85.69,86.1,85.48,85.86,29764.0
2018-12-07 11:00:00,85.89,85.94,84.74,84.82,23434.0,85.89,85.94,84.74,84.82,23434.0
2018-12-07 11:30:00,84.84,85.24,84.57,84.57,60275.0,84.84,85.24,84.57,84.57,60275.0
2018-12-07 12:00:00,84.53,84.83,84.39,84.56,33977.0,84.53,84.83,84.39,84.56,33977.0
2018-12-07 12:30:00,84.62,84.65,84.04,84.6,33957.0,84.62,84.65,84.04,84.6,33957.0
2018-12-07 13:00:00,84.54,84.68,84.1,84.28,40959.0,84.54,84.68,84.1,84.28,40959.0
2018-12-07 13:30:00,84.25,84.44,83.68,83.75,45434.0,84.25,84.44,83.68,83.75,45434.0
2018-12-07 14:00:00,83.73,84.16,83.61,83.92,38821.0,83.73,84.16,83.61,83.92,38821.0
2018-12-07 14:30:00,83.92,83.94,83.19,83.23,43352.0,83.92,83.94,83.19,83.23,43352.0
2018-12-07 15:00:00,83.25,83.86,82.99,83.77,56526.0,83.25,83.86,82.99,83.77,56526.0
2018-12-07 15:30:00,83.75,84.18,83.53,83.77,147350.0,83.75,84.18,83.53,83.77,147350.0
2018-12-10 09:30:00,83.68,86.15,83.01,84.28,60847.0,83.68,86.15,83.01,84.28,60847.0
2018-12-10 10:00:00,84.44,85.73,84.38,84.88,26134.0,84.44,85.73,84.38,84.88,26134.0
2018-12-10 10:30:00,84.92,85.34,84.41,84.81,48866.0,84.92,85.34,84.41,84.81,48866.0
2018-12-10 11:00:00,84.84,84.84,83.94,84.29,30085.0,84.84,84.84,83.94,84.29,30085.0
2018-12-10 11:30:00,84.43,85.18,84.34,84.82,23300.0,84.43,85.18,84.34,84.82,23300.0
2018-12-10 12:00:00,84.89,84.9,84.24,84.37,25573.0,84.89,84.9,84.24,84.37,25573.0
2018-12-10 12:30:00,84.39,85.3,84.39,85.06,51287.0,84.39,85.3,84.39,85.06,51287.0
2018-12-10 13:00:00,85.09,85.17,84.76,84.76,39814.0,85.09,85.17,84.76,84.76,39814.0
2018-12-10 13:30:00,84.71,85.23,84.7,84.97,24648.0,84.71,85.23,84.7,84.97,24648.0
2018-12-10 14:00:00,85.06,85.29,84.93,85.13,92513.0,85.06,85.29,84.93,85.13,92513.0
2018-12-10 14:30:00,85.16,85.47,84.95,85.18,28435.0,85.16,85.47,84.95,85.18,28435.0
2018-12-10 15:00:00,85.15,85.32,85.02,85.32,45850.0,85.15,85.32,85.02,85.32,45850.0
2018-12-10 15:30:00,85.34,85.72,85.26,85.3,159116.0,85.34,85.72,85.26,85.3,159116.0
2018-12-11 09:30:00,87.16,87.5,86.13,87.4,51374.0,87.16,87.5,86.13,87.4,51374.0
2018-12-11 10:00:00,87.38,87.65,86.81,87.42,33075.0,87.38,87.65,86.81,87.42,33075.0
2018-12-11 10:30:00,87.34,87.34,86.47,86.63,27291.0,87.34,87.34,86.47,86.63,27291.0
2018-12-11 11:00:00,86.63,86.86,86.4,86.49,26369.0,86.63,86.86,86.4,86.49,26369.0
2018-12-11 11:30:00,86.46,86.62,85.85,86.58,30348.0,86.46,86.62,85.85,86.58,30348.0
2018-12-11 12:00:00,86.58,86.58,85.58,86.09,19786.0,86.58,86.58,85.58,86.09,19786.0
2018-12-11 12:30:00,86.04,86.22,85.87,86.0,20353.0,86.04,86.22,85.87,86.0,20353.0
2018-12-11 13:00:00,85.91,86.17,85.56,85.68,24411.0,85.91,86.17,85.56,85.68,24411.0
2018-12-11 13:30:00,85.61,85.66,84.88,85.05,32541.0,85.61,85.66,84.88,85.05,32541.0
2018-12-11 14:00:00,85.08,86.11,85.07,86.05,42689.0,85.08,86.11,85.07,86.05,42689.0
2018-12-11 14:30:00,86.09,86.27,85.87,85.97,50306.0,86.09,86.27,85.87,85.97,50306.0
2018-12-11 15:00:00,86.01,86.41,85.77,86.0,74654.0,86.01,86.41,85.77,86.0,74654.0
2018-12-11 15:30:00,86.0,86.28,85.63,85.77,246797.0,86.0,86.28,85.63,85.77,246797.0
2018-12-12 09:30:00,87.3,87.96,86.6,87.79,299687.0,87.3,87.96,86.6,87.79,299687.0
2018-12-12 10:00:00,87.81,87.83,87.34,87.44,74014.0,87.81,87.83,87.34,87.44,74014.0
2018-12-12 10:30:00,87.41,88.07,87.41,87.86,65124.0,87.41,88.07,87.41,87.86,65124.0
2018-12-12 11:00:00,87.81,88.31,87.66,88.03,89340.0,87.81,88.31,87.66,88.03,89340.0
2018-12-12 11:30:00,88.06,88.33,87.92,88.07,71470.0,88.06,88.33,87.92,88.07,71470.0
2018-12-12 12:00:00,88.1,88.28,87.78,87.91,57854.0,88.1,88.28,87.78,87.91,57854.0
2018-12-12 12:30:00,87.93,88.27,87.89,88.25,47548.0,87.93,88.27,87.89,88.25,47548.0
2018-12-12 13:00:00,88.28,88.54,88.19,88.5,103738.0,88.28,88.54,88.19,88.5,103738.0
2018-12-12 13:30:00,88.51,88.55,88.3,88.47,52916.0,88.51,88.55,88.3,88.47,52916.0
2018-12-12 14:00:00,88.45,88.51,87.58,87.61,46401.0,88.45,88.51,87.58,87.61,46401.0
2018-12-12 14:30:00,87.58,87.6,87.05,87.5,69373.0,87.58,87.6,87.05,87.5,69373.0
2018-12-12 15:00:00,87.47,87.68,87.14,87.17,97003.0,87.47,87.68,87.14,87.17,97003.0
2018-12-12 15:30:00,87.19,87.52,86.92,86.96,238845.0,87.19,87.52,86.92,86.96,238845.0
2018-12-13 09:30:00,88.1,88.45,86.73,86.89,48299.0,88.1,88.45,86.73,86.89,48299.0
2018-12-13 10:00:00,86.85,87.53,86.73,87.07,71279.0,86.85,87.53,86.73,87.07,71279.0
2018-12-13 10:30:00,87.03,87.06,86.26,86.79,38714.0,87.03,87.06,86.26,86.79,38714.0
2018-12-13 11:00:00,86.75,86.95,86.47,86.78,49236.0,86.75,86.95,86.47,86.78,49236.0
2018-12-13 11:30:00,86.67,87.27,86.53,86.82,40602.0,86.67,87.27,86.53,86.82,40602.0
2018-12-13 12:00:00,86.78,86.86,86.31,86.62,25737.0,86.78,86.86,86.31,86.62,25737.0
2018-12-13 12:30:00,86.66,87.16,86.66,87.0,61053.0,86.66,87.16,86.66,87.0,61053.0
2018-12-13 13:00:00,87.0,87.05,86.79,87.0,26979.0,87.0,87.05,86.79,87.0,26979.0
2018-12-13 13:30:00,87.03,87.39,86.81,86.81,43942.0,87.03,87.39,86.81,86.81,43942.0
2018-12-13 14:00:00,86.89,87.03,86.62,86.82,31820.0,86.89,87.03,86.62,86.82,31820.0
2018-12-13 14:30:00,86.82,86.9,86.59,86.75,53491.0,86.82,86.9,86.59,86.75,53491.0
2018-12-13 15:00:00,86.76,87.02,86.57,86.89,72182.0,86.76,87.02,86.57,86.89,72182.0
2018-12-13 15:30:00,86.86,87.09,86.73,86.77,149873.0,86.86,87.09,86.73,86.77,149873.0
2018-12-14 09:30:00,85.2,86.82,85.2,86.73,49057.0,85.2,86.82,85.2,86.73,49057.0
2018-12-14 10:00:00,86.72,87.02,86.33,86.56,44016.0,86.72,87.02,86.33,86.56,44016.0
2018-12-14 10:30:00,86.5,86.9,86.4,86.79,49492.0,86.5,86.9,86.4,86.79,49492.0
2018-12-14 11:00:00,86.77,86.77,86.05,86.2,49285.0,86.77,86.77,86.05,86.2,49285.0
2018-12-14 11:30:00,86.27,86.43,85.32,85.38,50023.0,86.27,86.43,85.32,85.38,50023.0
2018-12-14 12:00:00,85.41,85.79,85.38,85.7,57458.0,85.41,85.79,85.38,85.7,57458.0
2018-12-14 12:30:00,85.81,85.95,85.51,85.51,21401.0,85.81,85.95,85.51,85.51,21401.0
2018-12-14 13:00:00,85.48,85.67,85.33,85.54,31627.0,85.48,85.67,85.33,85.54,31627.0
2018-12-14 13:30:00,85.52,85.61,85.05,85.14,35458.0,85.52,85.61,85.05,85.14,35458.0
2018-12-14 14:00:00,85.17,85.23,84.94,85.22,48990.0,85.17,85.23,84.94,85.22,48990.0
2018-12-14 14:30:00,85.17,85.25,84.5,84.88,50863.0,85.17,85.25,84.5,84.88,50863.0
2018-12-14 15:00:00,84.84,85.15,84.69,84.99,67933.0,84.84,85.15,84.69,84.99,67933.0
2018-12-14 15:30:00,84.96,85.11,84.7,85.04,153480.0,84.96,85.11,84.7,85.04,153480.0
2018-12-17 09:30:00,84.79,84.79,81.43,82.89,54949.0,84.79,84.79,81.43,82.89,54949.0
2018-12-17 10:00:00,82.81,84.08,82.64,83.99,41930.0,82.81,84.08,82.64,83.99,41930.0
2018-12-17 10:30:00,83.98,84.4,83.56,84.31,38705.0,83.98,84.4,83.56,84.31,38705.0
2018-12-17 11:00:00,84.17,84.74,84.16,84.52,121229.0,84.17,84.74,84.16,84.52,121229.0
2018-12-17 11:30:00,84.5,84.95,84.1,84.9,60690.0,84.5,84.95,84.1,84.9,60690.0
2018-12-17 12:00:00,84.89,85.14,84.27,84.35,40191.0,84.89,85.14,84.27,84.35,40191.0
2018-12-17 12:30:00,84.35,84.35,83.49,83.61,32934.0,84.35,84.35,83.49,83.61,32934.0
2018-12-17 13:00:00,83.55,83.64,83.2,83.31,33379.0,83.55,83.64,83.2,83.31,33379.0
2018-12-17 13:30:00,83.3,83.4,82.66,82.77,35622.0,83.3,83.4,82.66,82.77,35622.0
2018-12-17 14:00:00,82.77,82.99,82.43,82.43,39516.0,82.77,82.99,82.43,82.43,39516.0
2018-12-17 14:30:00,82.49,82.68,82.12,82.41,63803.0,82.49,82.68,82.12,82.41,63803.0
2018-12-17 15:00:00,82.37,82.46,81.88,81.94,94386.0,82.37,82.46,81.88,81.94,94386.0
2018-12-17 15:30:00,81.95,82.42,81.81,82.37,189213.0,81.95,82.42,81.81,82.37,189213.0
2018-12-18 09:30:00,83.61,84.09,82.83,83.61,184609.0,83.61,84.09,82.83,83.61,184609.0
2018-12-18 10:00:00,83.61,83.63,82.99,83.37,54640.0,83.61,83.63,82.99,83.37,54640.0
2018-12-18 10:30:00,83.31,84.13,83.31,84.06,27975.0,83.31,84.13,83.31,84.06,27975.0
2018-12-18 11:00:00,83.99,84.17,83.06,83.4,23679.0,83.99,84.17,83.06,83.4,23679.0
2018-12-18 11:30:00,83.44,83.62,83.11,83.34,55238.0,83.44,83.62,83.11,83.34,55238.0
2018-12-18 12:00:00,83.31,83.75,83.31,83.54,27162.0,83.31,83.75,83.31,83.54,27162.0
2018-12-18 12:30:00,83.56,84.01,83.49,84.01,22451.0,83.56,84.01,83.49,84.01,22451.0
2018-12-18 13:00:00,84.04,84.17,83.81,83.84,26043.0,84.04,84.17,83.81,83.84,26043.0
2018-12-18 13:30:00,83.87,83.91,83.52,83.68,23438.0,83.87,83.91,83.52,83.68,23438.0
2018-12-18 14:00:00,83.71,84.17,83.71,84.13,28429.0,83.71,84.17,83.71,84.13,28429.0
2018-12-18 14:30:00,84.09,84.1,83.22,83.24,52448.0,84.09,84.1,83.22,83.24,52448.0
2018-12-18 15:00:00,83.17,83.49,83.07,83.37,66960.0,83.17,83.49,83.07,83.37,66960.0
2018-12-18 15:30:00,83.4,83.98,83.4,83.55,167175.0,83.4,83.98,83.4,83.55,167175.0
2018-12-19 09:30:00,83.89,85.8,83.68,85.57,94194.0,83.89,85.8,83.68,85.57,94194.0
2018-12-19 10:00:00,85.53,85.71,85.15,85.37,54351.0,85.53,85.71,85.15,85.37,54351.0
2018-12-19 10:30:00,85.44,85.6,85.32,85.47,40546.0,85.44,85.6,85.32,85.47,40546.0
2018-12-19 11:00:00,85.45,85.45,84.86,85.13,34858.0,85.45,85.45,84.86,85.13,34858.0
2018-12-19 11:30:00,85.23,85.76,85.18,85.76,32782.0,85.23,85.76,85.18,85.76,32782.0
2018-12-19 12:00:00,85.74,85.78,85.57,85.66,27096.0,85.74,85.78,85.57,85.66,27096.0
2018-12-19 12:30:00,85.65,85.71,85.4,85.44,31054.0,85.65,85.71,85.4,85.44,31054.0
2018-12-19 13:00:00,85.47,85.61,85.24,85.46,26634.0,85.47,85.61,85.24,85.46,26634.0
2018-12-19 13:30:00,85.49,85.82,85.44,85.64,22465.0,85.49,85.82,85.44,85.64,22465.0
2018-12-19 14:00:00,85.83,85.86,83.54,85.14,39217.0,85.83,85.86,83.54,85.14,39217.0
2018-12-19 14:30:00,85.07,85.46,83.52,83.71,44106.0,85.07,85.46,83.52,83.71,44106.0
2018-12-19 15:00:00,83.62,83.83,82.38,83.44,58126.0,83.62,83.83,82.38,83.44,58126.0
2018-12-19 15:30:00,83.5,84.19,83.24,83.91,146275.0,83.5,84.19,83.24,83.91,146275.0
2018-12-20 09:30:00,83.25,84.73,83.25,83.89,21229.0,83.25,84.73,83.25,83.89,21229.0
2018-12-20 10:00:00,83.78,84.34,83.7,83.82,82515.0,83.78,84.34,83.7,83.82,82515.0
2018-12-20 10:30:00,83.78,84.02,82.82,83.12,36121.0,83.78,84.02,82.82,83.12,36121.0
2018-12-20 11:00:00,83.02,83.07,81.59,81.85,81486.0,83.02,83.07,81.59,81.85,81486.0
2018-12-20 11:30:00,81.88,82.04,80.27,80.68,106611.0,81.88,82.04,80.27,80.68,106611.0
2018-12-20 12:00:00,80.73,81.33,80.36,81.33,75936.0,80.73,81.33,80.36,81.33,75936.0
2018-12-20 12:30:00,81.36,81.45,80.91,81.42,46520.0,81.36,81.45,80.91,81.42,46520.0
2018-12-20 13:00:00,81.32,81.63,81.06,81.39,69407.0,81.32,81.63,81.06,81.39,69407.0
2018-12-20 13:30:00,81.37,81.5,81.03,81.04,34034.0,81.37,81.5,81.03,81.04,34034.0
2018-12-20 14:00:00,81.11,81.4,80.47,81.29,52670.0,81.11,81.4,80.47,81.29,52670.0
2018-12-20 14:30:00,81.43,82.49,81.35,82.0,60965.0,81.43,82.49,81.35,82.0,60965.0
2018-12-20 15:00:00,81.97,82.31,81.65,82.02,83205.0,81.97,82.31,81.65,82.02,83205.0
2018-12-20 15:30:00,82.09,82.34,81.4,81.55,178837.0,82.09,82.34,81.4,81.55,178837.0
2018-12-21 09:30:00,82.29,82.33,80.92,81.25,318430.0,82.29,82.33,80.92,81.25,318430.0
2018-12-21 10:00:00,81.36,82.18,80.96,81.91,74212.0,81.36,82.18,80.96,81.91,74212.0
2018-12-21 10:30:00,82.08,82.26,81.76,81.87,27067.0,82.08,82.26,81.76,81.87,27067.0
2018-12-21 11:00:00,81.79,81.84,80.7,81.14,28052.0,81.79,81.84,80.7,81.14,28052.0
2018-12-21 11:30:00,81.08,81.36,80.48,80.61,24360.0,81.08,81.36,80.48,80.61,24360.0
2018-12-21 12:00:00,80.46,80.46,79.46,79.67,23945.0,80.46,80.46,79.46,79.67,23945.0
2018-12-21 12:30:00,79.57,80.28,79.32,79.65,51583.0,79.57,80.28,79.32,79.65,51583.0
2018-12-21 13:00:00,79.61,80.14,79.6,79.9,45449.0,79.61,80.14,79.6,79.9,45449.0
2018-12-21 13:30:00,79.95,80.17,79.73,79.76,40722.0,79.95,80.17,79.73,79.76,40722.0
2018-12-21 14:00:00,79.75,80.03,79.56,79.63,39140.0,79.75,80.03,79.56,79.63,39140.0
2018-12-21 14:30:00,79.67,79.85,79.29,79.58,58046.0,79.67,79.85,79.29,79.58,58046.0
2018-12-21 15:00:00,79.61,79.77,78.84,78.87,71841.0,79.61,79.77,78.84,78.87,71841.0
2018-12-21 15:30:00,78.87,79.21,78.54,78.91,288209.0,78.87,79.21,78.54,78.91,288209.0
2018-12-24 09:30:00,77.83,79.14,77.1,77.48,56993.0,77.83,79.14,77.1,77.48,56993.0
2018-12-24 10:00:00,77.52,78.23,77.4,78.08,86638.0,77.52,78.23,77.4,78.08,86638.0
2018-12-24 10:30:00,78.09,78.92,77.74,78.42,107412.0,78.09,78.92,77.74,78.42,107412.0
2018-12-24 11:00:00,78.39,78.53,77.53,77.74,37535.0,78.39,78.53,77.53,77.74,37535.0
2018-12-24 11:30:00,77.65,77.96,77.03,77.5,48350.0,77.65,77.96,77.03,77.5,48350.0
2018-12-24 12:00:00,77.49,77.73,77.2,77.38,39401.0,77.49,77.73,77.2,77.38,39401.0
2018-12-24 12:30:00,77.38,77.64,76.67,76.67,100271.0,77.38,77.64,76.67,76.67,100271.0
2018-12-26 09:30:00,77.75,78.64,77.09,78.26,77519.0,77.75,78.64,77.09,78.26,77519.0
2018-12-26 10:00:00,78.27,78.57,77.43,78.06,56602.0,78.27,78.57,77.43,78.06,56602.0
2018-12-26 10:30:00,78.04,78.19,77.31,77.4,52202.0,78.04,78.19,77.31,77.4,52202.0
2018-12-26 11:00:00,77.43,78.51,77.2,78.46,49881.0,77.43,78.51,77.2,78.46,49881.0
2018-12-26 11:30:00,78.53,79.18,78.49,79.18,41106.0,78.53,79.18,78.49,79.18,41106.0
2018-12-26 12:00:00,79.18,79.66,79.01,79.42,23163.0,79.18,79.66,79.01,79.42,23163.0
2018-12-26 12:30:00,79.24,79.94,79.23,79.79,20858.0,79.24,79.94,79.23,79.79,20858.0
2018-12-26 13:00:00,79.82,79.82,79.05,79.24,25434.0,79.82,79.82,79.05,79.24,25434.0
2018-12-26 13:30:00,79.34,79.99,79.13,79.95,25211.0,79.34,79.99,79.13,79.95,25211.0
2018-12-26 14:00:00,79.95,79.95,79.51,79.7,37901.0,79.95,79.95,79.51,79.7,37901.0
2018-12-26 14:30:00,79.77,80.08,79.71,80.08,23285.0,79.77,80.08,79.71,80.08,23285.0
2018-12-26 15:00:00,80.06,80.69,79.94,80.66,46326.0,80.06,80.69,79.94,80.66,46326.0
2018-12-26 15:30:00,80.61,81.36,80.54,81.18,212280.0,80.61,81.36,80.54,81.18,212280.0
2018-12-27 09:30:00,79.71,80.94,79.42,80.07,62215.0,79.71,80.94,79.42,80.07,62215.0
2018-12-27 10:00:00,80.05,80.3,79.67,79.79,70003.0,80.05,80.3,79.67,79.79,70003.0
2018-12-27 10:30:00,79.69,80.26,79.57,80.01,37166.0,79.69,80.26,79.57,80.01,37166.0
2018-12-27 11:00:00,80.01,80.56,79.79,80.53,51177.0,80.01,80.56,79.79,80.53,51177.0
2018-12-27 11:30:00,80.65,80.85,80.02,80.42,32632.0,80.65,80.85,80.02,80.42,32632.0
2018-12-27 12:00:00,80.56,80.66,79.97,80.13,22559.0,80.56,80.66,79.97,80.13,22559.0
2018-12-27 12:30:00,80.11,80.58,79.91,80.54,40549.0,80.11,80.58,79.91,80.54,40549.0
2018-12-27 13:00:00,80.49,80.88,80.39,80.49,45419.0,80.49,80.88,80.39,80.49,45419.0
2018-12-27 13:30:00,80.51,80.8,80.11,80.44,56769.0,80.51,80.8,80.11,80.44,56769.0
2018-12-27 14:00:00,80.34,80.54,79.97,80.45,23729.0,80.34,80.54,79.97,80.45,23729.0
2018-12-27 14:30:00,80.47,81.12,80.29,80.88,30785.0,80.47,81.12,80.29,80.88,30785.0
2018-12-27 15:00:00,80.93,81.79,80.62,81.77,57727.0,80.93,81.79,80.62,81.77,57727.0
2018-12-27 15:30:00,81.74,83.02,81.38,82.86,151821.0,81.74,83.02,81.38,82.86,151821.0
2018-12-28 09:30:00,83.77,84.29,82.29,82.29,32151.0,83.77,84.29,82.29,82.29,32151.0
2018-12-28 10:00:00,82.48,82.62,81.58,81.59,25931.0,82.48,82.62,81.58,81.59,25931.0
2018-12-28 10:30:00,81.72,82.68,81.43,82.06,26090.0,81.72,82.68,81.43,82.06,26090.0
2018-12-28 11:00:00,81.96,82.17,81.73,82.07,42956.0,81.96,82.17,81.73,82.07,42956.0
2018-12-28 11:30:00,82.09,82.73,82.03,82.57,46379.0,82.09,82.73,82.03,82.57,46379.0
2018-12-28 12:00:00,82.59,82.74,81.77,82.03,49653.0,82.59,82.74,81.77,82.03,49653.0
2018-12-28 12:30:00,82.03,82.35,81.89,81.9,39918.0,82.03,82.35,81.89,81.9,39918.0
2018-12-28 13:00:00,81.91,82.25,81.79,82.04,46696.0,81.91,82.25,81.79,82.04,46696.0
2018-12-28 13:30:00,82.06,82.39,81.85,82.24,45102.0,82.06,82.39,81.85,82.24,45102.0
2018-12-28 14:00:00,82.24,82.89,82.24,82.71,81293.0,82.24,82.89,82.24,82.71,81293.0
2018-12-28 14:30:00,82.71,83.42,82.71,83.36,34374.0,82.71,83.42,82.71,83.36,34374.0
2018-12-28 15:00:00,83.36,83.4,81.88,82.1,43646.0,83.36,83.4,81.88,82.1,43646.0
2018-12-28 15:30:00,82.1,82.42,81.79,82.34,151487.0,82.1,82.42,81.79,82.34,151487.0
2018-12-31 09:30:00,83.28,83.75,82.52,83.0,56667.0,83.28,83.75,82.52,83.0,56667.0
2018-12-31 10:00:00,83.06,83.26,82.55,82.92,79164.0,83.06,83.26,82.55,82.92,79164.0
2018-12-31 10:30:00,83.01,83.34,82.38,82.47,75620.0,83.01,83.34,82.38,82.47,75620.0
2018-12-31 11:00:00,82.47,82.68,82.16,82.67,42632.0,82.47,82.68,82.16,82.67,42632.0
2018-12-31 11:30:00,82.65,82.89,82.37,82.69,45570.0,82.65,82.89,82.37,82.69,45570.0
2018-12-31 12:00:00,82.61,82.81,82.38,82.57,53556.0,82.61,82.81,82.38,82.57,53556.0
2018-12-31 12:30:00,82.55,83.0,82.5,82.99,40354.0,82.55,83.0,82.5,82.99,40354.0
2018-12-31 13:00:00,82.99,83.6,82.99,83.48,28101.0,82.99,83.6,82.99,83.48,28101.0
2018-12-31 13:30:00,83.48,83.54,82.74,82.74,32756.0,83.48,83.54,82.74,82.74,32756.0
2018-12-31 14:00:00,82.71,82.92,82.41,82.49,37146.0,82.71,82.92,82.41,82.49,37146.0
2018-12-31 14:30:00,82.54,83.07,82.4,82.54,32859.0,82.54,83.07,82.4,82.54,32859.0
2018-12-31 15:00:00,82.54,82.71,82.4,82.56,115416.0,82.54,82.71,82.4,82.56,115416.0
2018-12-31 15:30:00,82.56,82.93,82.23,82.91,251927.0,82.56,82.93,82.23,82.91,251927.0
2019-01-02 09:30:00,80.88,82.07,80.88,81.58,67127.0,80.88,82.07,80.88,81.58,67127.0
2019-01-02 10:00:00,81.5,82.24,81.2,81.79,41740.0,81.5,82.24,81.2,81.79,41740.0
2019-01-02 10:30:00,81.79,81.86,81.23,81.51,77210.0,81.79,81.86,81.23,81.51,77210.0
2019-01-02 11:00:00,81.51,81.99,81.36,81.46,42127.0,81.51,81.99,81.36,81.46,42127.0
2019-01-02 11:30:00,81.53,81.65,81.0,81.0,49607.0,81.53,81.65,81.0,81.0,49607.0
2019-01-02 12:00:00,81.05,81.24,80.84,80.97,61464.0,81.05,81.24,80.84,80.97,61464.0
2019-01-02 12:30:00,80.96,81.68,80.91,81.58,65216.0,80.96,81.68,80.91,81.58,65216.0
2019-01-02 13:00:00,81.63,82.19,81.62,82.09,37710.0,81.63,82.19,81.62,82.09,37710.0
2019-01-02 13:30:00,82.04,82.35,81.91,82.28,31973.0,82.04,82.35,81.91,82.28,31973.0
2019-01-02 14:00:00,82.25,82.25,81.72,81.81,39206.0,82.25,82.25,81.72,81.81,39206.0
2019-01-02 14:30:00,81.83,82.09,81.46,81.48,55144.0,81.83,82.09,81.46,81.48,55144.0
2019-01-02 15:00:00,81.46,81.68,81.29,81.38,81487.0,81.46,81.68,81.29,81.38,81487.0
2019-01-02 15:30:00,81.33,81.96,81.17,81.91,185078.0,81.33,81.96,81.17,81.91,185078.0
2019-01-03 09:30:00,80.78,81.47,79.81,80.05,60321.0,80.78,81.47,79.81,80.05,60321.0
2019-01-03 10:00:00,79.99,79.99,78.91,79.15,59253.0,79.99,79.99,78.91,79.15,59253.0
2019-01-03 10:30:00,79.16,79.16,78.4,78.79,94493.0,79.16,79.16,78.4,78.79,94493.0
2019-01-03 11:00:00,78.88,79.38,78.79,79.25,206415.0,78.88,79.38,78.79,79.25,206415.0
2019-01-03 11:30:00,79.23,79.94,79.08,79.64,149527.0,79.23,79.94,79.08,79.64,149527.0
2019-01-03 12:00:00,79.63,79.89,79.17,79.24,35109.0,79.63,79.89,79.17,79.24,35109.0
2019-01-03 12:30:00,79.27,79.53,79.13,79.38,50051.0,79.27,79.53,79.13,79.38,50051.0
2019-01-03 13:00:00,79.32,79.4,78.38,78.51,39610.0,79.32,79.4,78.38,78.51,39610.0
2019-01-03 13:30:00,78.51,78.61,77.93,78.09,45268.0,78.51,78.61,77.93,78.09,45268.0
2019-01-03 14:00:00,77.99,78.58,77.95,78.58,40079.0,77.99,78.58,77.95,78.58,40079.0
2019-01-03 14:30:00,78.58,78.64,78.14,78.26,83465.0,78.58,78.64,78.14,78.26,83465.0
2019-01-03 15:00:00,78.28,78.36,78.03,78.22,117517.0,78.28,78.36,78.03,78.22,117517.0
2019-01-03 15:30:00,78.21,78.61,78.01,78.19,161230.0,78.21,78.61,78.01,78.19,161230.0
2019-01-04 09:30:00,79.93,80.05,78.74,80.02,98067.0,79.93,80.05,78.74,80.02,98067.0
2019-01-04 10:00:00,80.01,80.75,79.88,80.72,101995.0,80.01,80.75,79.88,80.72,101995.0
2019-01-04 10:30:00,80.67,81.06,80.67,80.88,51026.0,80.67,81.06,80.67,80.88,51026.0
2019-01-04 11:00:00,80.92,81.04,80.64,80.9,42877.0,80.92,81.04,80.64,80.9,42877.0
2019-01-04 11:30:00,80.85,81.5,80.69,81.48,49495.0,80.85,81.5,80.69,81.48,49495.0
2019-01-04 12:00:00,81.48,82.09,81.46,81.83,38802.0,81.48,82.09,81.46,81.83,38802.0
2019-01-04 12:30:00,81.82,82.0,81.6,81.68,20900.0,81.82,82.0,81.6,81.68,20900.0
2019-01-04 13:00:00,81.62,81.9,81.61,81.69,32044.0,81.62,81.9,81.61,81.69,32044.0
2019-01-04 13:30:00,81.74,81.88,80.99,81.14,63136.0,81.74,81.88,80.99,81.14,63136.0
2019-01-04 14:00:00,81.24,81.67,81.16,81.59,35781.0,81.24,81.67,81.16,81.59,35781.0
2019-01-04 14:30:00,81.61,81.71,81.18,81.31,27004.0,81.61,81.71,81.18,81.31,27004.0
2019-01-04 15:00:00,81.33,81.53,81.16,81.23,48022.0,81.33,81.53,81.16,81.23,48022.0
2019-01-04 15:30:00,81.21,81.65,81.14,81.63,184667.0,81.21,81.65,81.14,81.63,184667.0
2019-01-07 09:30:00,81.99,82.88,81.7,82.17,92394.0,81.99,82.88,81.7,82.17,92394.0
2019-01-07 10:00:00,82.23,82.49,81.61,82.02,32570.0,82.23,82.49,81.61,82.02,32570.0
2019-01-07 10:30:00,82.0,82.54,81.96,82.38,62191.0,82.0,82.54,81.96,82.38,62191.0
2019-01-07 11:00:00,82.42,82.83,82.36,82.56,49290.0,82.42,82.83,82.36,82.56,49290.0
2019-01-07 11:30:00,82.61,83.23,82.57,83.23,50086.0,82.61,83.23,82.57,83.23,50086.0
2019-01-07 12:00:00,83.27,83.29,82.8,83.05,19819.0,83.27,83.29,82.8,83.05,19819.0
2019-01-07 12:30:00,83.02,83.23,82.93,83.0,29894.0,83.02,83.23,82.93,83.0,29894.0
2019-01-07 13:00:00,83.0,83.14,82.66,82.67,32014.0,83.0,83.14,82.66,82.67,32014.0
2019-01-07 13:30:00,82.69,82.85,82.42,82.62,47017.0,82.69,82.85,82.42,82.62,47017.0
2019-01-07 14:00:00,82.6,82.82,82.55,82.58,26781.0,82.6,82.82,82.55,82.58,26781.0
2019-01-07 14:30:00,82.57,82.66,82.43,82.47,24113.0,82.57,82.66,82.43,82.47,24113.0
2019-01-07 15:00:00,82.48,82.88,82.48,82.65,76960.0,82.48,82.88,82.48,82.65,76960.0
2019-01-07 15:30:00,82.65,82.78,82.37,82.52,182307.0,82.65,82.78,82.37,82.52,182307.0
2019-01-08 09:30:00,83.92,84.89,83.18,84.27,124392.0,83.92,84.89,83.18,84.27,124392.0
2019-01-08 10:00:00,84.28,84.68,83.99,84.3,73637.0,84.28,84.68,83.99,84.3,73637.0
2019-01-08 10:30:00,84.31,84.32,83.11,83.4,55638.0,84.31,84.32,83.11,83.4,55638.0
2019-01-08 11:00:00,83.37,83.76,83.19,83.26,85321.0,83.37,83.76,83.19,83.26,85321.0
2019-01-08 11:30:00,83.2,83.36,82.88,83.36,63200.0,83.2,83.36,82.88,83.36,63200.0
2019-01-08 12:00:00,83.36,83.6,83.24,83.52,63146.0,83.36,83.6,83.24,83.52,63146.0
2019-01-08 12:30:00,83.51,83.65,83.36,83.56,50134.0,83.51,83.65,83.36,83.56,50134.0
2019-01-08 13:00:00,83.58,83.83,83.52,83.81,24504.0,83.58,83.83,83.52,83.81,24504.0
2019-01-08 13:30:00,83.84,84.16,83.64,84.14,20311.0,83.84,84.16,83.64,84.14,20311.0
2019-01-08 14:00:00,84.1,84.49,84.05,84.39,32298.0,84.1,84.49,84.05,84.39,32298.0
2019-01-08 14:30:00,84.37,84.7,84.35,84.55,41044.0,84.37,84.7,84.35,84.55,41044.0
2019-01-08 15:00:00,84.52,84.52,84.28,84.47,70663.0,84.52,84.52,84.28,84.47,70663.0
2019-01-08 15:30:00,84.49,84.5,84.02,84.08,172000.0,84.49,84.5,84.02,84.08,172000.0
2019-01-09 09:30:00,84.67,85.24,84.01,85.01,62442.0,84.67,85.24,84.01,85.01,62442.0
2019-01-09 10:00:00,85.03,85.77,84.82,85.66,38935.0,85.03,85.77,84.82,85.66,38935.0
2019-01-09 10:30:00,85.56,85.6,85.05,85.28,45666.0,85.56,85.6,85.05,85.28,45666.0
2019-01-09 11:00:00,85.28,85.54,85.18,85.53,25911.0,85.28,85.54,85.18,85.53,25911.0
2019-01-09 11:30:00,85.52,85.72,85.35,85.52,31998.0,85.52,85.72,85.35,85.52,31998.0
2019-01-09 12:00:00,85.55,85.74,85.54,85.67,22207.0,85.55,85.74,85.54,85.67,22207.0
2019-01-09 12:30:00,85.67,85.89,85.66,85.8,27380.0,85.67,85.89,85.66,85.8,27380.0
2019-01-09 13:00:00,85.8,85.95,85.64,85.91,28454.0,85.8,85.95,85.64,85.91,28454.0
2019-01-09 13:30:00,85.94,85.94,85.54,85.61,13560.0,85.94,85.94,85.54,85.61,13560.0
2019-01-09 14:00:00,85.62,85.96,85.38,85.53,18006.0,85.62,85.96,85.38,85.53,18006.0
2019-01-09 14:30:00,85.5,85.94,85.41,85.87,31145.0,85.5,85.94,85.41,85.87,31145.0
2019-01-09 15:00:00,85.84,86.37,85.84,86.0,78422.0,85.84,86.37,85.84,86.0,78422.0
2019-01-09 15:30:00,85.99,86.06,85.3,85.75,111867.0,85.99,86.06,85.3,85.75,111867.0
2019-01-10 09:30:00,84.97,85.71,84.89,85.19,18861.0,84.97,85.71,84.89,85.19,18861.0
2019-01-10 10:00:00,85.28,86.34,85.27,86.34,22729.0,85.28,86.34,85.27,86.34,22729.0
2019-01-10 10:30:00,86.3,86.45,86.06,86.32,22232.0,86.3,86.45,86.06,86.32,22232.0
2019-01-10 11:00:00,86.28,86.59,86.16,86.19,38824.0,86.28,86.59,86.16,86.19,38824.0
2019-01-10 11:30:00,86.26,86.48,85.91,86.09,42397.0,86.26,86.48,85.91,86.09,42397.0
2019-01-10 12:00:00,86.11,86.2,85.82,86.01,48337.0,86.11,86.2,85.82,86.01,48337.0
2019-01-10 12:30:00,86.0,86.12,85.91,85.94,26682.0,86.0,86.12,85.91,85.94,26682.0
2019-01-10 13:00:00,86.01,86.05,85.41,85.68,26947.0,86.01,86.05,85.41,85.68,26947.0
2019-01-10 13:30:00,85.69,85.76,85.45,85.74,23185.0,85.69,85.76,85.45,85.74,23185.0
2019-01-10 14:00:00,85.79,86.11,85.64,85.98,35604.0,85.79,86.11,85.64,85.98,35604.0
2019-01-10 14:30:00,85.95,86.12,85.66,85.76,41720.0,85.95,86.12,85.66,85.76,41720.0
2019-01-10 15:00:00,85.83,86.27,85.83,86.23,30844.0,85.83,86.27,85.83,86.23,30844.0
2019-01-10 15:30:00,86.21,86.81,86.13,86.68,106826.0,86.21,86.81,86.13,86.68,106826.0
2019-01-11 09:30:00,86.26,86.49,85.07,85.82,34305.0,86.26,86.49,85.07,85.82,34305.0
2019-01-11 10:00:00,85.92,86.99,85.81,86.51,28564.0,85.92,86.99,85.81,86.51,28564.0
2019-01-11 10:30:00,86.52,86.74,86.13,86.43,20671.0,86.52,86.74,86.13,86.43,20671.0
2019-01-11 11:00:00,86.52,86.52,85.99,86.11,32105.0,86.52,86.52,85.99,86.11,32105.0
2019-01-11 11:30:00,86.19,86.54,85.92,86.54,23496.0,86.19,86.54,85.92,86.54,23496.0
2019-01-11 12:00:00,86.49,86.84,86.46,86.83,13071.0,86.49,86.84,86.46,86.83,13071.0
2019-01-11 12:30:00,86.82,86.95,86.63,86.71,13936.0,86.82,86.95,86.63,86.71,13936.0
2019-01-11 13:00:00,86.63,86.69,86.4,86.65,11801.0,86.63,86.69,86.4,86.65,11801.0
2019-01-11 13:30:00,86.53,86.78,86.52,86.72,11252.0,86.53,86.78,86.52,86.72,11252.0
2019-01-11 14:00:00,86.76,86.86,86.66,86.75,11592.0,86.76,86.86,86.66,86.75,11592.0
2019-01-11 14:30:00,86.79,86.8,86.48,86.55,15746.0,86.79,86.8,86.48,86.55,15746.0
2019-01-11 15:00:00,86.53,86.74,86.35,86.39,22796.0,86.53,86.74,86.35,86.39,22796.0
2019-01-11 15:30:00,86.39,86.58,86.31,86.39,88159.0,86.39,86.58,86.31,86.39,88159.0
2019-01-14 09:30:00,85.37,85.82,84.72,84.81,30582.0,85.37,85.82,84.72,84.81,30582.0
2019-01-14 10:00:00,84.91,85.24,84.65,85.03,23699.0,84.91,85.24,84.65,85.03,23699.0
2019-01-14 10:30:00,85.08,85.22,84.88,85.15,27830.0,85.08,85.22,84.88,85.15,27830.0
2019-01-14 11:00:00,85.12,85.24,84.41,84.98,42830.0,85.12,85.24,84.41,84.98,42830.0
2019-01-14 11:30:00,84.98,85.2,84.67,84.94,48780.0,84.98,85.2,84.67,84.94,48780.0
2019-01-14 12:00:00,84.95,85.13,84.81,85.06,38845.0,84.95,85.13,84.81,85.06,38845.0
2019-01-14 12:30:00,85.09,85.12,84.9,85.02,31828.0,85.09,85.12,84.9,85.02,31828.0
2019-01-14 13:00:00,85.04,85.36,84.93,85.27,28934.0,85.04,85.36,84.93,85.27,28934.0
2019-01-14 13:30:00,85.31,85.49,85.22,85.31,32199.0,85.31,85.49,85.22,85.31,32199.0
2019-01-14 14:00:00,85.33,85.41,85.16,85.22,26059.0,85.33,85.41,85.16,85.22,26059.0
2019-01-14 14:30:00,85.22,85.34,85.16,85.28,33207.0,85.22,85.34,85.16,85.28,33207.0
2019-01-14 15:00:00,85.25,85.31,84.94,85.1,71982.0,85.25,85.31,84.94,85.1,71982.0
2019-01-14 15:30:00,85.12,85.24,84.91,84.99,138542.0,85.12,85.24,84.91,84.99,138542.0
2019-01-15 09:30:00,85.58,86.76,85.02,86.73,52462.0,85.58,86.76,85.02,86.73,52462.0
2019-01-15 10:00:00,86.74,87.12,86.43,86.49,33880.0,86.74,87.12,86.43,86.49,33880.0
2019-01-15 10:30:00,86.6,86.63,86.31,86.47,45982.0,86.6,86.63,86.31,86.47,45982.0
2019-01-15 11:00:00,86.48,86.58,86.3,86.4,41092.0,86.48,86.58,86.3,86.4,41092.0
2019-01-15 11:30:00,86.43,86.6,86.35,86.6,26790.0,86.43,86.6,86.35,86.6,26790.0
2019-01-15 12:00:00,86.61,86.66,86.41,86.48,23538.0,86.61,86.66,86.41,86.48,23538.0
2019-01-15 12:30:00,86.48,86.52,86.38,86.46,31255.0,86.48,86.52,86.38,86.46,31255.0
2019-01-15 13:00:00,86.4,86.54,86.31,86.34,21619.0,86.4,86.54,86.31,86.34,21619.0
2019-01-15 13:30:00,86.36,86.61,86.36,86.46,25692.0,86.36,86.61,86.36,86.46,25692.0
2019-01-15 14:00:00,86.46,86.54,86.13,86.15,21900.0,86.46,86.54,86.13,86.15,21900.0
2019-01-15 14:30:00,86.13,86.33,85.97,86.29,36343.0,86.13,86.33,85.97,86.29,36343.0
2019-01-15 15:00:00,86.27,86.38,86.16,86.34,59849.0,86.27,86.38,86.16,86.34,59849.0
2019-01-15 15:30:00,86.32,86.38,86.21,86.34,90843.0,86.32,86.38,86.21,86.34,90843.0
2019-01-16 09:30:00,86.82,87.89,86.67,87.87,54261.0,86.82,87.89,86.67,87.87,54261.0
2019-01-16 10:00:00,87.83,87.97,87.11,87.2,35554.0,87.83,87.97,87.11,87.2,35554.0
2019-01-16 10:30:00,87.23,87.35,86.62,87.08,19996.0,87.23,87.35,86.62,87.08,19996.0
2019-01-16 11:00:00,87.03,87.32,86.75,87.24,26003.0,87.03,87.32,86.75,87.24,26003.0
2019-01-16 11:30:00,87.14,87.27,86.68,86.86,25100.0,87.14,87.27,86.68,86.86,25100.0
2019-01-16 12:00:00,86.86,87.1,86.82,87.07,13791.0,86.86,87.1,86.82,87.07,13791.0
2019-01-16 12:30:00,86.99,87.22,86.96,87.05,22760.0,86.99,87.22,86.96,87.05,22760.0
2019-01-16 13:00:00,86.96,87.17,86.91,87.03,15102.0,86.96,87.17,86.91,87.03,15102.0
2019-01-16 13:30:00,87.06,87.21,86.97,87.19,12795.0,87.06,87.21,86.97,87.19,12795.0
2019-01-16 14:00:00,87.22,87.52,87.2,87.5,12900.0,87.22,87.52,87.2,87.5,12900.0
2019-01-16 14:30:00,87.49,87.62,87.43,87.52,20117.0,87.49,87.62,87.43,87.52,20117.0
2019-01-16 15:00:00,87.52,87.68,87.46,87.55,35254.0,87.52,87.68,87.46,87.55,35254.0
2019-01-16 15:30:00,87.56,87.59,87.3,87.42,109266.0,87.56,87.59,87.3,87.42,109266.0
2019-01-17 09:30:00,86.68,88.05,86.68,87.93,72112.0,86.68,88.05,86.68,87.93,72112.0
2019-01-17 10:00:00,88.09,88.1,87.44,87.71,46259.0,88.09,88.1,87.44,87.71,46259.0
2019-01-17 10:30:00,87.67,87.68,87.39,87.45,44783.0,87.67,87.68,87.39,87.45,44783.0
2019-01-17 11:00:00,87.48,87.77,87.32,87.36,45611.0,87.48,87.77,87.32,87.36,45611.0
2019-01-17 11:30:00,87.36,87.54,87.27,87.43,42704.0,87.36,87.54,87.27,87.43,42704.0
2019-01-17 12:00:00,87.4,87.78,87.36,87.73,22298.0,87.4,87.78,87.36,87.73,22298.0
2019-01-17 12:30:00,87.81,87.84,87.51,87.58,39224.0,87.81,87.84,87.51,87.58,39224.0
2019-01-17 13:00:00,87.6,88.11,87.57,88.05,23263.0,87.6,88.11,87.57,88.05,23263.0
2019-01-17 13:30:00,88.08,88.18,87.94,88.17,26438.0,88.08,88.18,87.94,88.17,26438.0
2019-01-17 14:00:00,88.17,88.21,87.97,88.0,20080.0,88.17,88.21,87.97,88.0,20080.0
2019-01-17 14:30:00,88.0,88.64,87.8,87.87,58706.0,88.0,88.64,87.8,87.87,58706.0
2019-01-17 15:00:00,87.84,88.05,87.66,88.05,33689.0,87.84,88.05,87.66,88.05,33689.0
2019-01-17 15:30:00,88.05,88.17,87.53,87.55,168452.0,88.05,88.17,87.53,87.55,168452.0
2019-01-18 09:30:00,88.25,88.78,87.92,88.15,52346.0,88.25,88.78,87.92,88.15,52346.0
2019-01-18 10:00:00,88.15,88.78,87.73,88.68,62722.0,88.15,88.78,87.73,88.68,62722.0
2019-01-18 10:30:00,88.67,89.33,88.64,89.03,75826.0,88.67,89.33,88.64,89.03,75826.0
2019-01-18 11:00:00,89.04,89.3,88.49,88.56,152362.0,89.04,89.3,88.49,88.56,152362.0
2019-01-18 11:30:00,88.61,88.73,88.29,88.47,91530.0,88.61,88.73,88.29,88.47,91530.0
2019-01-18 12:00:00,88.49,88.77,88.41,88.49,102502.0,88.49,88.77,88.41,88.49,102502.0
2019-01-18 12:30:00,88.51,88.6,88.26,88.32,71311.0,88.51,88.6,88.26,88.32,71311.0
2019-01-18 13:00:00,88.32,88.44,88.13,88.18,72390.0,88.32,88.44,88.13,88.18,72390.0
2019-01-18 13:30:00,88.2,88.27,87.95,88.23,59051.0,88.2,88.27,87.95,88.23,59051.0
2019-01-18 14:00:00,88.25,88.25,87.88,87.93,48807.0,88.25,88.25,87.88,87.93,48807.0
2019-01-18 14:30:00,87.93,88.08,87.8,88.04,49912.0,87.93,88.08,87.8,88.04,49912.0
2019-01-18 15:00:00,88.03,88.19,87.91,87.98,120879.0,88.03,88.19,87.91,87.98,120879.0
2019-01-18 15:30:00,87.98,88.07,87.65,87.67,307504.0,87.98,88.07,87.65,87.67,307504.0
2019-01-22 09:30:00,87.0,87.47,86.63,87.33,76789.0,87.0,87.47,86.63,87.33,76789.0
2019-01-22 10:00:00,87.32,87.97,87.32,87.66,44230.0,87.32,87.97,87.32,87.66,44230.0
2019-01-22 10:30:00,87.66,87.84,87.19,87.23,173534.0,87.66,87.84,87.19,87.23,173534.0
2019-01-22 11:00:00,87.21,87.34,86.79,86.79,96598.0,87.21,87.34,86.79,86.79,96598.0
2019-01-22 11:30:00,86.79,87.09,86.57,86.62,56578.0,86.79,87.09,86.57,86.62,56578.0
2019-01-22 12:00:00,86.64,86.73,86.42,86.44,48413.0,86.64,86.73,86.42,86.44,48413.0
2019-01-22 12:30:00,86.47,86.62,86.31,86.53,41153.0,86.47,86.62,86.31,86.53,41153.0
2019-01-22 13:00:00,86.54,86.56,86.09,86.2,57666.0,86.54,86.56,86.09,86.2,57666.0
2019-01-22 13:30:00,86.16,86.37,85.9,86.34,57103.0,86.16,86.37,85.9,86.34,57103.0
2019-01-22 14:00:00,86.34,86.46,86.19,86.24,53464.0,86.34,86.46,86.19,86.24,53464.0
2019-01-22 14:30:00,86.24,86.28,85.91,86.02,51421.0,86.24,86.28,85.91,86.02,51421.0
2019-01-22 15:00:00,86.04,86.26,85.83,86.26,99249.0,86.04,86.26,85.83,86.26,99249.0
2019-01-22 15:30:00,86.26,86.53,85.77,85.81,293990.0,86.26,86.53,85.77,85.81,293990.0
2019-01-23 09:30:00,86.27,87.16,86.08,86.7,191308.0,86.27,87.16,86.08,86.7,191308.0
2019-01-23 10:00:00,86.74,86.74,85.96,86.09,150897.0,86.74,86.74,85.96,86.09,150897.0
2019-01-23 10:30:00,86.1,86.14,85.38,85.46,73689.0,86.1,86.14,85.38,85.46,73689.0
2019-01-23 11:00:00,85.5,85.94,85.33,85.69,105141.0,85.5,85.94,85.33,85.69,105141.0
2019-01-23 11:30:00,85.61,85.7,84.88,84.96,79693.0,85.61,85.7,84.88,84.96,79693.0
2019-01-23 12:00:00,84.99,85.3,84.59,84.59,59771.0,84.99,85.3,84.59,84.59,59771.0
2019-01-23 12:30:00,84.62,84.66,84.22,84.61,129384.0,84.62,84.66,84.22,84.61,129384.0
2019-01-23 13:00:00,84.61,84.79,84.36,84.6,102718.0,84.61,84.79,84.36,84.6,102718.0
2019-01-23 13:30:00,84.63,85.17,84.58,84.66,134306.0,84.63,85.17,84.58,84.66,134306.0
2019-01-23 14:00:00,84.66,85.08,84.32,84.51,120853.0,84.66,85.08,84.32,84.51,120853.0
2019-01-23 14:30:00,84.54,84.82,84.4,84.51,137219.0,84.54,84.82,84.4,84.51,137219.0
2019-01-23 15:00:00,84.53,84.85,84.5,84.77,221713.0,84.53,84.85,84.5,84.77,221713.0
2019-01-23 15:30:00,84.75,85.03,84.62,84.7,434493.0,84.75,85.03,84.62,84.7,434493.0
2019-01-24 09:30:00,79.31,79.62,77.26,79.41,1086136.0,79.31,79.62,77.26,79.41,1086136.0
2019-01-24 10:00:00,79.42,79.53,78.4,79.36,537665.0,79.42,79.53,78.4,79.36,537665.0
2019-01-24 10:30:00,79.41,79.5,77.98,78.61,379517.0,79.41,79.5,77.98,78.61,379517.0
2019-01-24 11:00:00,78.55,79.8,78.14,79.57,493679.0,78.55,79.8,78.14,79.57,493679.0
2019-01-24 11:30:00,79.55,79.94,78.85,78.96,292149.0,79.55,79.94,78.85,78.96,292149.0
2019-01-24 12:00:00,78.98,79.47,78.74,79.44,199064.0,78.98,79.47,78.74,79.44,199064.0
2019-01-24 12:30:00,79.49,80.19,79.43,80.11,303158.0,79.49,80.19,79.43,80.11,303158.0
2019-01-24 13:00:00,80.15,80.44,79.28,79.42,162286.0,80.15,80.44,79.28,79.42,162286.0
2019-01-24 13:30:00,79.42,79.93,79.29,79.79,167080.0,79.42,79.93,79.29,79.79,167080.0
2019-01-24 14:00:00,79.72,79.89,79.38,79.44,115404.0,79.72,79.89,79.38,79.44,115404.0
2019-01-24 14:30:00,79.43,79.91,79.36,79.64,150159.0,79.43,79.91,79.36,79.64,150159.0
2019-01-24 15:00:00,79.62,79.67,79.19,79.35,218642.0,79.62,79.67,79.19,79.35,218642.0
2019-01-24 15:30:00,79.32,80.05,79.31,79.72,684579.0,79.32,80.05,79.31,79.72,684579.0
2019-01-25 09:30:00,80.43,81.32,79.9,80.25,183366.0,80.43,81.32,79.9,80.25,183366.0
2019-01-25 10:00:00,80.32,81.44,79.94,81.23,144343.0,80.32,81.44,79.94,81.23,144343.0
2019-01-25 10:30:00,81.17,82.74,81.03,82.74,208806.0,81.17,82.74,81.03,82.74,208806.0
2019-01-25 11:00:00,82.69,83.36,82.37,82.82,156410.0,82.69,83.36,82.37,82.82,156410.0
2019-01-25 11:30:00,82.81,83.13,82.66,83.02,126792.0,82.81,83.13,82.66,83.02,126792.0
2019-01-25 12:00:00,83.02,83.04,81.95,82.01,113347.0,83.02,83.04,81.95,82.01,113347.0
2019-01-25 12:30:00,82.01,82.05,81.54,81.96,97301.0,82.01,82.05,81.54,81.96,97301.0
2019-01-25 13:00:00,81.98,82.47,81.8,82.26,102321.0,81.98,82.47,81.8,82.26,102321.0
2019-01-25 13:30:00,82.26,82.64,81.9,81.91,88292.0,82.26,82.64,81.9,81.91,88292.0
2019-01-25 14:00:00,81.92,82.09,81.67,81.72,67508.0,81.92,82.09,81.67,81.72,67508.0
2019-01-25 14:30:00,81.78,81.93,81.57,81.82,85595.0,81.78,81.93,81.57,81.82,85595.0
2019-01-25 15:00:00,81.84,81.88,81.38,81.48,123254.0,81.84,81.88,81.38,81.48,123254.0
2019-01-25 15:30:00,81.48,81.65,81.31,81.47,342276.0,81.48,81.65,81.31,81.47,342276.0
2019-01-28 09:30:00,80.44,80.85,80.05,80.85,115565.0,80.44,80.85,80.05,80.85,115565.0
2019-01-28 10:00:00,80.92,81.79,80.87,81.65,70226.0,80.92,81.79,80.87,81.65,70226.0
2019-01-28 10:30:00,81.65,81.79,81.26,81.38,75910.0,81.65,81.79,81.26,81.38,75910.0
2019-01-28 11:00:00,81.35,81.47,81.0,81.05,57469.0,81.35,81.47,81.0,81.05,57469.0
2019-01-28 11:30:00,81.05,81.16,80.8,80.92,100403.0,81.05,81.16,80.8,80.92,100403.0
2019-01-28 12:00:00,80.92,81.2,80.91,81.16,49112.0,80.92,81.2,80.91,81.16,49112.0
2019-01-28 12:30:00,81.16,81.24,80.95,81.08,44642.0,81.16,81.24,80.95,81.08,44642.0
2019-01-28 13:00:00,81.09,81.34,80.99,81.27,39980.0,81.09,81.34,80.99,81.27,39980.0
2019-01-28 13:30:00,81.3,81.61,81.26,81.26,54795.0,81.3,81.61,81.26,81.26,54795.0
2019-01-28 14:00:00,81.29,81.29,81.0,81.18,75212.0,81.29,81.29,81.0,81.18,75212.0
2019-01-28 14:30:00,81.22,81.45,81.22,81.33,86625.0,81.22,81.45,81.22,81.33,86625.0
2019-01-28 15:00:00,81.35,81.5,81.28,81.39,77093.0,81.35,81.5,81.28,81.39,77093.0
2019-01-28 15:30:00,81.39,81.58,81.26,81.42,234114.0,81.39,81.58,81.26,81.42,234114.0
2019-01-29 09:30:00,81.33,82.26,80.95,81.49,117611.0,81.33,82.26,80.95,81.49,117611.0
2019-01-29 10:00:00,81.44,81.64,81.25,81.45,55396.0,81.44,81.64,81.25,81.45,55396.0
2019-01-29 10:30:00,81.48,81.5,80.57,80.7,114354.0,81.48,81.5,80.57,80.7,114354.0
2019-01-29 11:00:00,80.68,81.26,80.64,81.21,88971.0,80.68,81.26,80.64,81.21,88971.0
2019-01-29 11:30:00,81.24,81.57,81.19,81.52,47867.0,81.24,81.57,81.19,81.52,47867.0
2019-01-29 12:00:00,81.5,81.9,81.42,81.9,41369.0,81.5,81.9,81.42,81.9,41369.0
2019-01-29 12:30:00,81.9,82.05,81.77,81.99,50187.0,81.9,82.05,81.77,81.99,50187.0
2019-01-29 13:00:00,81.96,82.02,81.83,81.97,36329.0,81.96,82.02,81.83,81.97,36329.0
2019-01-29 13:30:00,81.98,82.31,81.97,82.24,44398.0,81.98,82.31,81.97,82.24,44398.0
2019-01-29 14:00:00,82.28,82.28,82.01,82.08,54597.0,82.28,82.28,82.01,82.08,54597.0
2019-01-29 14:30:00,82.07,82.25,81.99,82.0,90846.0,82.07,82.25,81.99,82.0,90846.0
2019-01-29 15:00:00,82.0,82.46,81.99,82.45,125537.0,82.0,82.46,81.99,82.45,125537.0
2019-01-29 15:30:00,82.45,82.63,82.19,82.23,294463.0,82.45,82.63,82.19,82.23,294463.0
2019-01-30 09:30:00,82.59,83.32,82.3,82.46,114377.0,82.59,83.32,82.3,82.46,114377.0
2019-01-30 10:00:00,82.46,82.86,82.26,82.8,96052.0,82.46,82.86,82.26,82.8,96052.0
2019-01-30 10:30:00,82.77,83.59,82.76,83.48,128146.0,82.77,83.59,82.76,83.48,128146.0
2019-01-30 11:00:00,83.49,83.68,83.45,83.47,92931.0,83.49,83.68,83.45,83.47,92931.0
2019-01-30 11:30:00,83.47,84.3,83.41,84.13,151644.0,83.47,84.3,83.41,84.13,151644.0
2019-01-30 12:00:00,84.13,84.13,83.8,83.89,118717.0,84.13,84.13,83.8,83.89,118717.0
2019-01-30 12:30:00,83.9,84.09,83.85,83.91,62398.0,83.9,84.09,83.85,83.91,62398.0
2019-01-30 13:00:00,83.89,84.03,83.78,83.83,69303.0,83.89,84.03,83.78,83.83,69303.0
2019-01-30 13:30:00,83.82,83.83,83.43,83.45,85030.0,83.82,83.83,83.43,83.45,85030.0
2019-01-30 14:00:00,83.42,84.86,83.42,84.75,91589.0,83.42,84.86,83.42,84.75,91589.0
2019-01-30 14:30:00,84.76,85.24,84.65,85.22,106538.0,84.76,85.24,84.65,85.22,106538.0
2019-01-30 15:00:00,85.2,85.3,84.91,85.1,150317.0,85.2,85.3,84.91,85.1,150317.0
2019-01-30 15:30:00,85.08,85.34,85.04,85.23,253746.0,85.08,85.34,85.04,85.23,253746.0
2019-01-31 09:30:00,85.23,85.42,84.67,85.09,116371.0,85.23,85.42,84.67,85.09,116371.0
2019-01-31 10:00:00,84.99,85.15,84.55,84.64,110382.0,84.99,85.15,84.55,84.64,110382.0
2019-01-31 10:30:00,84.67,84.68,84.13,84.24,55398.0,84.67,84.68,84.13,84.24,55398.0
2019-01-31 11:00:00,84.27,84.6,84.12,84.28,95857.0,84.27,84.6,84.12,84.28,95857.0
2019-01-31 11:30:00,84.28,85.02,84.13,84.97,39642.0,84.28,85.02,84.13,84.97,39642.0
2019-01-31 12:00:00,84.98,85.07,84.79,85.06,47058.0,84.98,85.07,84.79,85.06,47058.0
2019-01-31 12:30:00,85.08,85.21,84.98,85.14,86641.0,85.08,85.21,84.98,85.14,86641.0
2019-01-31 13:00:00,85.13,85.5,85.08,85.25,69879.0,85.13,85.5,85.08,85.25,69879.0
2019-01-31 13:30:00,85.27,85.55,85.06,85.49,37208.0,85.27,85.55,85.06,85.49,37208.0
2019-01-31 14:00:00,85.51,85.57,85.31,85.43,45800.0,85.51,85.57,85.31,85.43,45800.0
2019-01-31 14:30:00,85.41,85.42,85.04,85.17,50650.0,85.41,85.42,85.04,85.17,50650.0
2019-01-31 15:00:00,85.17,85.17,84.5,84.51,93684.0,85.17,85.17,84.5,84.51,93684.0
2019-01-31 15:30:00,84.52,84.87,84.43,84.8,221543.0,84.52,84.87,84.43,84.8,221543.0
2019-02-01 09:30:00,84.67,85.77,84.29,84.6,68255.0,84.67,85.77,84.29,84.6,68255.0
2019-02-01 10:00:00,84.68,85.74,84.56,85.49,63037.0,84.68,85.74,84.56,85.49,63037.0
2019-02-01 10:30:00,85.48,85.57,85.25,85.27,65352.0,85.48,85.57,85.25,85.27,65352.0
2019-02-01 11:00:00,85.23,85.42,85.09,85.14,39505.0,85.23,85.42,85.09,85.14,39505.0
2019-02-01 11:30:00,85.13,85.29,85.05,85.24,39304.0,85.13,85.29,85.05,85.24,39304.0
2019-02-01 12:00:00,85.25,85.28,84.92,84.97,36533.0,85.25,85.28,84.92,84.97,36533.0
2019-02-01 12:30:00,84.93,84.95,84.54,84.64,32399.0,84.93,84.95,84.54,84.64,32399.0
2019-02-01 13:00:00,84.63,84.73,84.56,84.62,20751.0,84.63,84.73,84.56,84.62,20751.0
2019-02-01 13:30:00,84.62,84.63,84.43,84.53,20445.0,84.62,84.63,84.43,84.53,20445.0
2019-02-01 14:00:00,84.53,84.61,84.39,84.52,35313.0,84.53,84.61,84.39,84.52,35313.0
2019-02-01 14:30:00,84.5,84.59,84.24,84.3,69575.0,84.5,84.59,84.24,84.3,69575.0
2019-02-01 15:00:00,84.3,84.51,84.29,84.46,51702.0,84.3,84.51,84.29,84.46,51702.0
2019-02-01 15:30:00,84.49,84.8,84.43,84.8,170184.0,84.49,84.8,84.43,84.8,170184.0
2019-02-04 09:30:00,84.79,85.81,84.79,85.5,42552.0,84.79,85.81,84.79,85.5,42552.0
2019-02-04 10:00:00,85.44,85.88,85.2,85.79,35955.0,85.44,85.88,85.2,85.79,35955.0
2019-02-04 10:30:00,85.79,86.22,85.79,86.19,17042.0,85.79,86.22,85.79,86.19,17042.0
2019-02-04 11:00:00,86.19,86.42,86.15,86.28,35744.0,86.19,86.42,86.15,86.28,35744.0
2019-02-04 11:30:00,86.28,86.55,86.21,86.53,82970.0,86.28,86.55,86.21,86.53,82970.0
2019-02-04 12:00:00,86.55,86.83,86.44,86.63,41258.0,86.55,86.83,86.44,86.63,41258.0
2019-02-04 12:30:00,86.64,86.98,86.6,86.81,60865.0,86.64,86.98,86.6,86.81,60865.0
2019-02-04 13:00:00,86.84,86.86,86.42,86.45,61985.0,86.84,86.86,86.42,86.45,61985.0
2019-02-04 13:30:00,86.45,86.6,86.35,86.47,47116.0,86.45,86.6,86.35,86.47,47116.0
2019-02-04 14:00:00,86.46,86.63,86.27,86.35,40930.0,86.46,86.63,86.27,86.35,40930.0
2019-02-04 14:30:00,86.31,86.5,86.29,86.3,32721.0,86.31,86.5,86.29,86.3,32721.0
2019-02-04 15:00:00,86.3,86.38,86.19,86.2,125765.0,86.3,86.38,86.19,86.2,125765.0
2019-02-04 15:30:00,86.2,86.71,86.04,86.71,248145.0,86.2,86.71,86.04,86.71,248145.0
2019-02-05 09:30:00,89.47,91.47,86.5,87.97,156458.0,89.47,91.47,86.5,87.97,156458.0
2019-02-05 10:00:00,87.97,88.48,87.89,88.48,97447.0,87.97,88.48,87.89,88.48,97447.0
2019-02-05 10:30:00,88.47,88.73,88.22,88.24,73959.0,88.47,88.73,88.22,88.24,73959.0
2019-02-05 11:00:00,88.29,88.3,87.84,87.92,62805.0,88.29,88.3,87.84,87.92,62805.0
2019-02-05 11:30:00,87.91,88.05,87.71,87.89,108890.0,87.91,88.05,87.71,87.89,108890.0
2019-02-05 12:00:00,87.92,87.92,87.55,87.69,41456.0,87.92,87.92,87.55,87.69,41456.0
2019-02-05 12:30:00,87.71,87.75,87.35,87.35,38133.0,87.71,87.75,87.35,87.35,38133.0
2019-02-05 13:00:00,87.34,87.55,87.32,87.52,23200.0,87.34,87.55,87.32,87.52,23200.0
2019-02-05 13:30:00,87.52,87.72,87.42,87.69,23533.0,87.52,87.72,87.42,87.69,23533.0
2019-02-05 14:00:00,87.71,88.02,87.68,87.95,53791.0,87.71,88.02,87.68,87.95,53791.0
2019-02-05 14:30:00,87.94,88.25,87.93,88.01,80775.0,87.94,88.25,87.93,88.01,80775.0
2019-02-05 15:00:00,88.01,88.01,87.7,87.78,57478.0,88.01,88.01,87.7,87.78,57478.0
2019-02-05 15:30:00,87.78,87.87,87.56,87.72,164368.0,87.78,87.87,87.56,87.72,164368.0
2019-02-06 09:30:00,87.58,87.88,86.4,87.43,66548.0,87.58,87.88,86.4,87.43,66548.0
2019-02-06 10:00:00,87.43,87.43,86.27,86.82,24632.0,87.43,87.43,86.27,86.82,24632.0
2019-02-06 10:30:00,86.82,87.31,86.79,87.19,30173.0,86.82,87.31,86.79,87.19,30173.0
2019-02-06 11:00:00,87.17,87.53,87.0,87.03,47041.0,87.17,87.53,87.0,87.03,47041.0
2019-02-06 11:30:00,87.03,87.21,86.76,86.79,24455.0,87.03,87.21,86.76,86.79,24455.0
2019-02-06 12:00:00,86.78,86.78,86.4,86.59,26618.0,86.78,86.78,86.4,86.59,26618.0
2019-02-06 12:30:00,86.6,86.66,86.46,86.66,22267.0,86.6,86.66,86.46,86.66,22267.0
2019-02-06 13:00:00,86.73,86.77,86.48,86.7,30525.0,86.73,86.77,86.48,86.7,30525.0
2019-02-06 13:30:00,86.67,86.7,86.45,86.53,24123.0,86.67,86.7,86.45,86.53,24123.0
2019-02-06 14:00:00,86.48,86.57,86.36,86.57,25640.0,86.48,86.57,86.36,86.57,25640.0
2019-02-06 14:30:00,86.54,86.55,85.98,86.17,86001.0,86.54,86.55,85.98,86.17,86001.0
2019-02-06 15:00:00,86.18,86.62,86.18,86.54,81293.0,86.18,86.62,86.18,86.54,81293.0
2019-02-06 15:30:00,86.54,87.04,86.54,86.88,113750.0,86.54,87.04,86.54,86.88,113750.0
2019-02-07 09:30:00,86.04,86.51,85.82,86.51,32651.0,86.04,86.51,85.82,86.51,32651.0
2019-02-07 10:00:00,86.51,86.65,86.04,86.46,31416.0,86.51,86.65,86.04,86.46,31416.0
2019-02-07 10:30:00,86.48,86.64,85.93,86.0,40599.0,86.48,86.64,85.93,86.0,40599.0
2019-02-07 11:00:00,86.03,86.16,85.49,85.5,33900.0,86.03,86.16,85.49,85.5,33900.0
2019-02-07 11:30:00,85.38,85.76,85.18,85.47,83739.0,85.38,85.76,85.18,85.47,83739.0
2019-02-07 12:00:00,85.52,85.98,85.28,85.85,35195.0,85.52,85.98,85.28,85.85,35195.0
2019-02-07 12:30:00,85.83,86.0,85.58,85.75,23076.0,85.83,86.0,85.58,85.75,23076.0
2019-02-07 13:00:00,85.78,86.18,85.72,86.14,17143.0,85.78,86.18,85.72,86.14,17143.0
2019-02-07 13:30:00,86.21,86.34,86.12,86.28,20658.0,86.21,86.34,86.12,86.28,20658.0
2019-02-07 14:00:00,86.17,86.25,85.94,86.25,36332.0,86.17,86.25,85.94,86.25,36332.0
2019-02-07 14:30:00,86.32,86.46,86.27,86.38,21876.0,86.32,86.46,86.27,86.38,21876.0
2019-02-07 15:00:00,86.37,86.5,86.24,86.41,41331.0,86.37,86.5,86.24,86.41,41331.0
2019-02-07 15:30:00,86.4,86.75,86.39,86.44,104524.0,86.4,86.75,86.39,86.44,104524.0
2019-02-08 09:30:00,85.53,86.36,85.53,86.15,32442.0,85.53,86.36,85.53,86.15,32442.0
2019-02-08 10:00:00,86.11,86.32,85.71,85.98,28673.0,86.11,86.32,85.71,85.98,28673.0
2019-02-08 10:30:00,85.89,86.21,85.87,86.15,47306.0,85.89,86.21,85.87,86.15,47306.0
2019-02-08 11:00:00,86.12,86.32,85.92,86.1,44642.0,86.12,86.32,85.92,86.1,44642.0
2019-02-08 11:30:00,86.07,86.13,85.43,85.76,78649.0,86.07,86.13,85.43,85.76,78649.0
2019-02-08 12:00:00,85.79,85.98,85.67,85.95,30567.0,85.79,85.98,85.67,85.95,30567.0
2019-02-08 12:30:00,86.0,86.03,85.77,85.96,28702.0,86.0,86.03,85.77,85.96,28702.0
2019-02-08 13:00:00,85.98,86.36,85.98,86.32,39090.0,85.98,86.36,85.98,86.32,39090.0
2019-02-08 13:30:00,86.33,86.6,86.29,86.57,20596.0,86.33,86.6,86.29,86.57,20596.0
2019-02-08 14:00:00,86.59,87.17,86.57,87.15,29916.0,86.59,87.17,86.57,87.15,29916.0
2019-02-08 14:30:00,87.17,87.2,86.97,86.98,30957.0,87.17,87.2,86.97,86.98,30957.0
2019-02-08 15:00:00,86.94,87.2,86.88,87.05,42847.0,86.94,87.2,86.88,87.05,42847.0
2019-02-08 15:30:00,87.05,87.31,86.94,87.31,177983.0,87.05,87.31,86.94,87.31,177983.0
2019-02-11 09:30:00,87.84,88.45,87.09,87.29,45610.0,87.84,88.45,87.09,87.29,45610.0
2019-02-11 10:00:00,87.36,87.88,87.28,87.75,53599.0,87.36,87.88,87.28,87.75,53599.0
2019-02-11 10:30:00,87.78,88.15,87.69,88.02,24174.0,87.78,88.15,87.69,88.02,24174.0
2019-02-11 11:00:00,88.04,88.14,87.63,87.66,35124.0,88.04,88.14,87.63,87.66,35124.0
2019-02-11 11:30:00,87.63,87.77,87.27,87.39,54679.0,87.63,87.77,87.27,87.39,54679.0
2019-02-11 12:00:00,87.37,87.49,87.23,87.48,78700.0,87.37,87.49,87.23,87.48,78700.0
2019-02-11 12:30:00,87.46,87.55,87.22,87.28,48773.0,87.46,87.55,87.22,87.28,48773.0
2019-02-11 13:00:00,87.25,87.43,87.02,87.03,167266.0,87.25,87.43,87.02,87.03,167266.0
2019-02-11 13:30:00,87.06,87.3,87.05,87.3,57170.0,87.06,87.3,87.05,87.3,57170.0
2019-02-11 14:00:00,87.29,87.47,87.25,87.45,37346.0,87.29,87.47,87.25,87.45,37346.0
2019-02-11 14:30:00,87.43,87.51,87.21,87.39,45645.0,87.43,87.51,87.21,87.39,45645.0
2019-02-11 15:00:00,87.43,87.63,87.41,87.63,42253.0,87.43,87.63,87.41,87.63,42253.0
2019-02-11 15:30:00,87.63,87.83,87.49,87.81,124416.0,87.63,87.83,87.49,87.81,124416.0
2019-02-12 09:30:00,88.54,88.54,87.79,87.82,42536.0,88.54,88.54,87.79,87.82,42536.0
2019-02-12 10:00:00,87.84,88.15,87.66,87.77,62530.0,87.84,88.15,87.66,87.77,62530.0
2019-02-12 10:30:00,87.74,88.17,87.51,88.13,41833.0,87.74,88.17,87.51,88.13,41833.0
2019-02-12 11:00:00,88.16,88.43,88.16,88.38,36840.0,88.16,88.43,88.16,88.38,36840.0
2019-02-12 11:30:00,88.39,88.6,88.26,88.6,32890.0,88.39,88.6,88.26,88.6,32890.0
2019-02-12 12:00:00,88.63,88.87,88.56,88.79,62249.0,88.63,88.87,88.56,88.79,62249.0
2019-02-12 12:30:00,88.81,88.94,88.57,88.74,52060.0,88.81,88.94,88.57,88.74,52060.0
2019-02-12 13:00:00,88.78,88.86,88.73,88.74,49974.0,88.78,88.86,88.73,88.74,49974.0
2019-02-12 13:30:00,88.75,88.94,88.66,88.94,40220.0,88.75,88.94,88.66,88.94,40220.0
2019-02-12 14:00:00,88.94,89.22,88.87,89.2,53866.0,88.94,89.22,88.87,89.2,53866.0
2019-02-12 14:30:00,89.18,89.3,89.05,89.12,44476.0,89.18,89.3,89.05,89.12,44476.0
2019-02-12 15:00:00,89.12,89.13,88.98,89.07,75729.0,89.12,89.13,88.98,89.07,75729.0
2019-02-12 15:30:00,89.07,89.13,88.95,88.99,167760.0,89.07,89.13,88.95,88.99,167760.0
2019-02-13 09:30:00,89.66,90.49,89.25,89.91,81965.0,89.66,90.49,89.25,89.91,81965.0
2019-02-13 10:00:00,89.91,90.26,89.84,90.25,66854.0,89.91,90.26,89.84,90.25,66854.0
2019-02-13 10:30:00,90.27,90.3,89.83,90.06,52150.0,90.27,90.3,89.83,90.06,52150.0
2019-02-13 11:00:00,90.06,90.13,89.96,89.96,35886.0,90.06,90.13,89.96,89.96,35886.0
2019-02-13 11:30:00,89.96,89.96,89.58,89.91,45119.0,89.96,89.96,89.58,89.91,45119.0
2019-02-13 12:00:00,89.92,90.03,89.8,89.86,37238.0,89.92,90.03,89.8,89.86,37238.0
2019-02-13 12:30:00,89.85,90.18,89.85,90.18,151166.0,89.85,90.18,89.85,90.18,151166.0
2019-02-13 13:00:00,90.19,90.44,90.07,90.41,72112.0,90.19,90.44,90.07,90.41,72112.0
2019-02-13 13:30:00,90.42,90.51,90.35,90.39,28946.0,90.42,90.51,90.35,90.39,28946.0
2019-02-13 14:00:00,90.39,90.42,90.3,90.4,34514.0,90.39,90.42,90.3,90.4,34514.0
2019-02-13 14:30:00,90.39,90.57,90.26,90.56,59825.0,90.39,90.57,90.26,90.56,59825.0
2019-02-13 15:00:00,90.56,90.7,90.44,90.57,84949.0,90.56,90.7,90.44,90.57,84949.0
2019-02-13 15:30:00,90.57,90.57,90.23,90.36,236323.0,90.57,90.57,90.23,90.36,236323.0
2019-02-14 09:30:00,89.88,90.98,89.75,90.64,42023.0,89.88,90.98,89.75,90.64,42023.0
2019-02-14 10:00:00,90.63,91.15,90.63,91.01,39413.0,90.63,91.15,90.63,91.01,39413.0
2019-02-14 10:30:00,91.05,91.27,90.78,90.84,69797.0,91.05,91.27,90.78,90.84,69797.0
2019-02-14 11:00:00,90.86,90.87,90.65,90.78,48758.0,90.86,90.87,90.65,90.78,48758.0
2019-02-14 11:30:00,90.79,90.91,90.49,90.86,39909.0,90.79,90.91,90.49,90.86,39909.0
2019-02-14 12:00:00,90.86,90.86,90.66,90.75,22774.0,90.86,90.86,90.66,90.75,22774.0
2019-02-14 12:30:00,90.72,90.86,90.66,90.76,25821.0,90.72,90.86,90.66,90.76,25821.0
2019-02-14 13:00:00,90.77,90.82,90.63,90.73,112906.0,90.77,90.82,90.63,90.73,112906.0
2019-02-14 13:30:00,90.76,90.96,90.65,90.92,90797.0,90.76,90.96,90.65,90.92,90797.0
2019-02-14 14:00:00,90.93,91.01,90.67,90.96,45669.0,90.93,91.01,90.67,90.96,45669.0
2019-02-14 14:30:00,90.96,91.02,90.81,90.87,44935.0,90.96,91.02,90.81,90.87,44935.0
2019-02-14 15:00:00,90.89,91.12,90.86,90.98,87293.0,90.89,91.12,90.86,90.98,87293.0
2019-02-14 15:30:00,90.99,91.23,90.92,90.96,136875.0,90.99,91.23,90.92,90.96,136875.0
2019-02-15 09:30:00,91.18,91.48,90.75,91.23,99003.0,91.18,91.48,90.75,91.23,99003.0
2019-02-15 10:00:00,91.28,91.81,91.21,91.64,60280.0,91.28,91.81,91.21,91.64,60280.0
2019-02-15 10:30:00,91.59,91.78,91.49,91.54,50551.0,91.59,91.78,91.49,91.54,50551.0
2019-02-15 11:00:00,91.57,91.66,91.19,91.31,43222.0,91.57,91.66,91.19,91.31,43222.0
2019-02-15 11:30:00,91.32,91.42,91.16,91.21,28005.0,91.32,91.42,91.16,91.21,28005.0
2019-02-15 12:00:00,91.25,91.51,91.14,91.49,42592.0,91.25,91.51,91.14,91.49,42592.0
2019-02-15 12:30:00,91.51,91.57,91.31,91.5,41386.0,91.51,91.57,91.31,91.5,41386.0
2019-02-15 13:00:00,91.5,91.51,91.34,91.45,40503.0,91.5,91.51,91.34,91.45,40503.0
2019-02-15 13:30:00,91.41,91.46,91.15,91.28,47592.0,91.41,91.46,91.15,91.28,47592.0
2019-02-15 14:00:00,91.3,91.42,90.9,91.26,197177.0,91.3,91.42,90.9,91.26,197177.0
2019-02-15 14:30:00,91.26,91.67,91.26,91.67,40729.0,91.26,91.67,91.26,91.67,40729.0
2019-02-15 15:00:00,91.63,91.68,91.47,91.64,119161.0,91.63,91.68,91.47,91.64,119161.0
2019-02-15 15:30:00,91.64,92.0,91.55,91.98,253608.0,91.64,92.0,91.55,91.98,253608.0
2019-02-19 09:30:00,91.28,91.84,90.99,91.35,93696.0,91.28,91.84,90.99,91.35,93696.0
2019-02-19 10:00:00,91.4,91.75,91.33,91.75,53566.0,91.4,91.75,91.33,91.75,53566.0
2019-02-19 10:30:00,91.74,91.84,91.57,91.82,71959.0,91.74,91.84,91.57,91.82,71959.0
2019-02-19 11:00:00,91.83,92.26,91.78,92.25,212225.0,91.83,92.26,91.78,92.25,212225.0
2019-02-19 11:30:00,92.23,93.3,92.21,93.03,241549.0,92.23,93.3,92.21,93.03,241549.0
2019-02-19 12:00:00,92.97,92.99,92.53,92.61,34125.0,92.97,92.99,92.53,92.61,34125.0
2019-02-19 12:30:00,92.58,92.72,92.42,92.6,36669.0,92.58,92.72,92.42,92.6,36669.0
2019-02-19 13:00:00,92.57,92.76,92.56,92.62,71839.0,92.57,92.76,92.56,92.62,71839.0
2019-02-19 13:30:00,92.59,92.7,92.48,92.51,23246.0,92.59,92.7,92.48,92.51,23246.0
2019-02-19 14:00:00,92.52,92.67,92.43,92.59,19246.0,92.52,92.67,92.43,92.59,19246.0
2019-02-19 14:30:00,92.59,92.94,92.59,92.89,34119.0,92.59,92.94,92.59,92.89,34119.0
2019-02-19 15:00:00,92.86,92.88,92.69,92.77,44126.0,92.86,92.88,92.69,92.77,44126.0
2019-02-19 15:30:00,92.75,92.95,92.61,92.62,177965.0,92.75,92.95,92.61,92.62,177965.0
2019-02-20 09:30:00,92.58,93.04,92.06,92.75,35888.0,92.58,93.04,92.06,92.75,35888.0
2019-02-20 10:00:00,92.71,92.85,92.34,92.64,35573.0,92.71,92.85,92.34,92.64,35573.0
2019-02-20 10:30:00,92.65,92.77,92.57,92.59,43876.0,92.65,92.77,92.57,92.59,43876.0
2019-02-20 11:00:00,92.62,92.67,92.4,92.48,30291.0,92.62,92.67,92.4,92.48,30291.0
2019-02-20 11:30:00,92.47,92.53,92.32,92.32,48220.0,92.47,92.53,92.32,92.32,48220.0
2019-02-20 12:00:00,92.31,92.34,91.57,91.64,105195.0,92.31,92.34,91.57,91.64,105195.0
2019-02-20 12:30:00,91.64,91.68,91.08,91.21,61393.0,91.64,91.68,91.08,91.21,61393.0
2019-02-20 13:00:00,91.23,91.64,91.19,91.64,41859.0,91.23,91.64,91.19,91.64,41859.0
2019-02-20 13:30:00,91.62,91.74,91.48,91.72,27720.0,91.62,91.74,91.48,91.72,27720.0
2019-02-20 14:00:00,91.7,91.84,90.92,91.18,34603.0,91.7,91.84,90.92,91.18,34603.0
2019-02-20 14:30:00,91.2,91.6,91.16,91.6,44468.0,91.2,91.6,91.16,91.6,44468.0
2019-02-20 15:00:00,91.6,91.77,91.55,91.67,41694.0,91.6,91.77,91.55,91.67,41694.0
2019-02-20 15:30:00,91.66,91.99,91.64,91.83,177042.0,91.66,91.99,91.64,91.83,177042.0
2019-02-21 09:30:00,91.8,91.99,91.17,91.17,31695.0,91.8,91.99,91.17,91.17,31695.0
2019-02-21 10:00:00,91.15,91.22,90.8,90.81,39067.0,91.15,91.22,90.8,90.81,39067.0
2019-02-21 10:30:00,90.76,91.74,90.74,91.41,147231.0,90.76,91.74,90.74,91.41,147231.0
2019-02-21 11:00:00,91.44,91.7,91.24,91.31,36446.0,91.44,91.7,91.24,91.31,36446.0
2019-02-21 11:30:00,91.4,91.73,91.23,91.71,34973.0,91.4,91.73,91.23,91.71,34973.0
2019-02-21 12:00:00,91.67,92.0,91.64,91.99,34373.0,91.67,92.0,91.64,91.99,34373.0
2019-02-21 12:30:00,92.0,92.33,91.98,92.01,38007.0,92.0,92.33,91.98,92.01,38007.0
2019-02-21 13:00:00,92.01,92.01,91.85,91.94,40045.0,92.01,92.01,91.85,91.94,40045.0
2019-02-21 13:30:00,91.95,91.99,91.84,91.87,36733.0,91.95,91.99,91.84,91.87,36733.0
2019-02-21 14:00:00,91.87,91.9,91.47,91.5,26311.0,91.87,91.9,91.47,91.5,26311.0
2019-02-21 14:30:00,91.52,91.56,91.24,91.33,25946.0,91.52,91.56,91.24,91.33,25946.0
2019-02-21 15:00:00,91.34,91.5,91.32,91.37,41877.0,91.34,91.5,91.32,91.37,41877.0
2019-02-21 15:30:00,91.37,91.75,91.19,91.66,94086.0,91.37,91.75,91.19,91.66,94086.0
2019-02-22 09:30:00,92.24,92.83,92.03,92.71,15827.0,92.24,92.83,92.03,92.71,15827.0
2019-02-22 10:00:00,92.62,92.83,92.14,92.34,54689.0,92.62,92.83,92.14,92.34,54689.0
2019-02-22 10:30:00,92.34,93.0,92.3,92.8,51090.0,92.34,93.0,92.3,92.8,51090.0
2019-02-22 11:00:00,92.81,92.99,92.51,92.84,71468.0,92.81,92.99,92.51,92.84,71468.0
2019-02-22 11:30:00,92.84,92.92,92.63,92.73,26985.0,92.84,92.92,92.63,92.73,26985.0
2019-02-22 12:00:00,92.75,92.87,92.5,92.59,19355.0,92.75,92.87,92.5,92.59,19355.0
2019-02-22 12:30:00,92.61,92.61,92.33,92.39,17114.0,92.61,92.61,92.33,92.39,17114.0
2019-02-22 13:00:00,92.38,92.55,92.22,92.53,20814.0,92.38,92.55,92.22,92.53,20814.0
2019-02-22 13:30:00,92.53,92.62,92.45,92.48,15400.0,92.53,92.62,92.45,92.48,15400.0
2019-02-22 14:00:00,92.51,92.61,92.37,92.48,20272.0,92.51,92.61,92.37,92.48,20272.0
2019-02-22 14:30:00,92.48,92.5,92.0,92.13,23017.0,92.48,92.5,92.0,92.13,23017.0
2019-02-22 15:00:00,92.07,92.62,92.07,92.56,32880.0,92.07,92.62,92.07,92.56,32880.0
2019-02-22 15:30:00,92.56,92.99,92.46,92.96,100180.0,92.56,92.99,92.46,92.96,100180.0
2019-02-25 09:30:00,93.67,94.47,93.67,93.79,84051.0,93.67,94.47,93.67,93.79,84051.0
2019-02-25 10:00:00,93.83,94.22,93.76,93.89,61960.0,93.83,94.22,93.76,93.89,61960.0
2019-02-25 10:30:00,93.86,94.24,93.69,94.04,36331.0,93.86,94.24,93.69,94.04,36331.0
2019-02-25 11:00:00,94.09,94.14,93.83,93.92,34226.0,94.09,94.14,93.83,93.92,34226.0
2019-02-25 11:30:00,93.94,94.05,93.76,93.79,24185.0,93.94,94.05,93.76,93.79,24185.0
2019-02-25 12:00:00,93.78,93.83,93.45,93.53,30551.0,93.78,93.83,93.45,93.53,30551.0
2019-02-25 12:30:00,93.52,93.52,92.98,93.23,31272.0,93.52,93.52,92.98,93.23,31272.0
2019-02-25 13:00:00,93.23,93.49,93.19,93.38,33476.0,93.23,93.49,93.19,93.38,33476.0
2019-02-25 13:30:00,93.33,93.64,93.32,93.53,44607.0,93.33,93.64,93.32,93.53,44607.0
2019-02-25 14:00:00,93.55,93.89,93.48,93.55,76736.0,93.55,93.89,93.48,93.55,76736.0
2019-02-25 14:30:00,93.54,93.58,93.39,93.44,39394.0,93.54,93.58,93.39,93.44,39394.0
2019-02-25 15:00:00,93.47,93.6,93.33,93.34,33113.0,93.47,93.6,93.33,93.34,33113.0
2019-02-25 15:30:00,93.36,93.5,93.16,93.17,91013.0,93.36,93.5,93.16,93.17,91013.0
2019-02-26 09:30:00,93.04,93.04,92.32,92.47,44023.0,93.04,93.04,92.32,92.47,44023.0
2019-02-26 10:00:00,92.48,93.13,92.41,93.03,30147.0,92.48,93.13,92.41,93.03,30147.0
2019-02-26 10:30:00,93.04,93.23,92.9,92.9,33903.0,93.04,93.23,92.9,92.9,33903.0
2019-02-26 11:00:00,92.82,93.35,92.79,93.22,26886.0,92.82,93.35,92.79,93.22,26886.0
2019-02-26 11:30:00,93.31,93.32,92.99,93.05,71738.0,93.31,93.32,92.99,93.05,71738.0
2019-02-26 12:00:00,93.05,93.28,92.98,93.21,18826.0,93.05,93.28,92.98,93.21,18826.0
2019-02-26 12:30:00,93.22,93.25,92.71,92.75,85632.0,93.22,93.25,92.71,92.75,85632.0
2019-02-26 13:00:00,92.84,93.09,92.83,92.94,36381.0,92.84,93.09,92.83,92.94,36381.0
2019-02-26 13:30:00,92.95,93.23,92.9,93.08,22112.0,92.95,93.23,92.9,93.08,22112.0
2019-02-26 14:00:00,93.09,93.14,93.0,93.11,21897.0,93.09,93.14,93.0,93.11,21897.0
2019-02-26 14:30:00,93.13,93.45,93.13,93.31,20472.0,93.13,93.45,93.13,93.31,20472.0
2019-02-26 15:00:00,93.3,93.43,93.26,93.28,26047.0,93.3,93.43,93.26,93.28,26047.0
2019-02-26 15:30:00,93.28,93.38,93.05,93.1,74442.0,93.28,93.38,93.05,93.1,74442.0
2019-02-27 09:30:00,92.75,93.2,92.38,92.73,26595.0,92.75,93.2,92.38,92.73,26595.0
2019-02-27 10:00:00,92.69,92.78,92.44,92.6,25321.0,92.69,92.78,92.44,92.6,25321.0
2019-02-27 10:30:00,92.64,93.01,92.5,92.56,28793.0,92.64,93.01,92.5,92.56,28793.0
2019-02-27 11:00:00,92.59,93.03,92.54,92.99,20865.0,92.59,93.03,92.54,92.99,20865.0
2019-02-27 11:30:00,92.96,93.24,92.92,93.06,18376.0,92.96,93.24,92.92,93.06,18376.0
2019-02-27 12:00:00,93.1,93.36,93.03,93.29,110453.0,93.1,93.36,93.03,93.29,110453.0
2019-02-27 12:30:00,93.29,93.42,93.09,93.13,38397.0,93.29,93.42,93.09,93.13,38397.0
2019-02-27 13:00:00,93.14,93.41,93.14,93.31,17000.0,93.14,93.41,93.14,93.31,17000.0
2019-02-27 13:30:00,93.31,93.37,93.2,93.37,14271.0,93.31,93.37,93.2,93.37,14271.0
2019-02-27 14:00:00,93.32,93.54,93.28,93.53,19081.0,93.32,93.54,93.28,93.53,19081.0
2019-02-27 14:30:00,93.53,93.77,93.52,93.65,17505.0,93.53,93.77,93.52,93.65,17505.0
2019-02-27 15:00:00,93.67,93.79,93.61,93.62,20785.0,93.67,93.79,93.61,93.62,20785.0
2019-02-27 15:30:00,93.6,93.79,93.5,93.52,82184.0,93.6,93.79,93.5,93.52,82184.0
2019-02-28 09:30:00,93.56,93.93,93.37,93.48,39520.0,93.56,93.93,93.37,93.48,39520.0
2019-02-28 10:00:00,93.49,93.49,92.94,93.2,22921.0,93.49,93.49,92.94,93.2,22921.0
2019-02-28 10:30:00,93.26,93.3,92.98,93.1,22286.0,93.26,93.3,92.98,93.1,22286.0
2019-02-28 11:00:00,93.1,93.34,93.05,93.31,18004.0,93.1,93.34,93.05,93.31,18004.0
2019-02-28 11:30:00,93.28,93.59,93.24,93.48,18176.0,93.28,93.59,93.24,93.48,18176.0
2019-02-28 12:00:00,93.48,93.9,93.46,93.89,21938.0,93.48,93.9,93.46,93.89,21938.0
2019-02-28 12:30:00,93.88,93.93,93.65,93.66,18185.0,93.88,93.93,93.65,93.66,18185.0
2019-02-28 13:00:00,93.68,93.68,93.48,93.54,16081.0,93.68,93.68,93.48,93.54,16081.0
2019-02-28 13:30:00,93.55,93.63,93.48,93.53,18254.0,93.55,93.63,93.48,93.53,18254.0
2019-02-28 14:00:00,93.48,93.49,93.33,93.34,45289.0,93.48,93.49,93.33,93.34,45289.0
2019-02-28 14:30:00,93.33,93.34,93.06,93.1,29982.0,93.33,93.34,93.06,93.1,29982.0
2019-02-28 15:00:00,93.11,93.13,92.9,93.01,55012.0,93.11,93.13,92.9,93.01,55012.0
2019-02-28 15:30:00,93.02,93.05,92.73,92.82,88710.0,93.02,93.05,92.73,92.82,88710.0
2019-03-01 09:30:00,93.73,93.84,92.61,93.0,80636.0,93.73,93.84,92.61,93.0,80636.0
2019-03-01 10:00:00,92.97,93.24,92.88,93.06,160526.0,92.97,93.24,92.88,93.06,160526.0
2019-03-01 10:30:00,93.02,93.28,92.91,93.09,87146.0,93.02,93.28,92.91,93.09,87146.0
2019-03-01 11:00:00,93.09,93.1,92.94,93.02,84389.0,93.09,93.1,92.94,93.02,84389.0
2019-03-01 11:30:00,93.01,93.04,92.68,92.96,66447.0,93.01,93.04,92.68,92.96,66447.0
2019-03-01 12:00:00,92.97,93.32,92.97,93.32,42464.0,92.97,93.32,92.97,93.32,42464.0
2019-03-01 12:30:00,93.32,93.6,93.29,93.51,39960.0,93.32,93.6,93.29,93.51,39960.0
2019-03-01 13:00:00,93.5,93.63,93.39,93.45,31446.0,93.5,93.63,93.39,93.45,31446.0
2019-03-01 13:30:00,93.47,93.65,93.47,93.53,35986.0,93.47,93.65,93.47,93.53,35986.0
2019-03-01 14:00:00,93.54,93.88,93.52,93.87,34203.0,93.54,93.88,93.52,93.87,34203.0
2019-03-01 14:30:00,93.87,93.9,93.64,93.8,41655.0,93.87,93.9,93.64,93.8,41655.0
2019-03-01 15:00:00,93.83,93.92,93.71,93.91,55837.0,93.83,93.92,93.71,93.91,55837.0
2019-03-01 15:30:00,93.92,94.02,93.59,93.62,105867.0,93.92,94.02,93.59,93.62,105867.0
2019-03-04 09:30:00,94.0,94.08,93.3,93.41,40759.0,94.0,94.08,93.3,93.41,40759.0
2019-03-04 10:00:00,93.38,93.41,92.56,92.74,42367.0,93.38,93.41,92.56,92.74,42367.0
2019-03-04 10:30:00,92.76,92.77,91.95,92.0,45131.0,92.76,92.77,91.95,92.0,45131.0
2019-03-04 11:00:00,91.98,92.24,91.62,91.62,117503.0,91.98,92.24,91.62,91.62,117503.0
2019-03-04 11:30:00,91.58,91.67,90.89,91.0,155194.0,91.58,91.67,90.89,91.0,155194.0
2019-03-04 12:00:00,90.98,91.15,90.47,90.76,61551.0,90.98,91.15,90.47,90.76,61551.0
2019-03-04 12:30:00,90.75,90.87,90.52,90.68,34320.0,90.75,90.87,90.52,90.68,34320.0
2019-03-04 13:00:00,90.65,91.26,90.65,91.24,31965.0,90.65,91.26,90.65,91.24,31965.0
2019-03-04 13:30:00,91.21,91.36,91.03,91.34,36632.0,91.21,91.36,91.03,91.34,36632.0
2019-03-04 14:00:00,91.35,91.35,90.78,90.98,43266.0,91.35,91.35,90.78,90.98,43266.0
2019-03-04 14:30:00,90.99,91.31,90.88,91.17,47858.0,90.99,91.31,90.88,91.17,47858.0
2019-03-04 15:00:00,91.14,91.18,90.57,90.57,65872.0,91.14,91.18,90.57,90.57,65872.0
2019-03-04 15:30:00,90.59,91.27,90.54,91.27,218957.0,90.59,91.27,90.54,91.27,218957.0
2019-03-05 09:30:00,91.38,92.0,91.08,91.4,118891.0,91.38,92.0,91.08,91.4,118891.0
2019-03-05 10:00:00,91.41,91.63,90.96,91.31,78982.0,91.41,91.63,90.96,91.31,78982.0
2019-03-05 10:30:00,91.38,91.75,91.28,91.31,35574.0,91.38,91.75,91.28,91.31,35574.0
2019-03-05 11:00:00,91.26,91.44,90.95,91.06,39247.0,91.26,91.44,90.95,91.06,39247.0
2019-03-05 11:30:00,91.03,91.09,90.79,90.99,20120.0,91.03,91.09,90.79,90.99,20120.0
2019-03-05 12:00:00,90.97,91.01,90.76,90.88,21040.0,90.97,91.01,90.76,90.88,21040.0
2019-03-05 12:30:00,90.9,91.06,90.85,91.04,50431.0,90.9,91.06,90.85,91.04,50431.0
2019-03-05 13:00:00,91.04,91.18,90.9,91.04,18748.0,91.04,91.18,90.9,91.04,18748.0
2019-03-05 13:30:00,91.02,91.21,90.99,91.18,32680.0,91.02,91.21,90.99,91.18,32680.0
2019-03-05 14:00:00,91.19,91.24,91.06,91.18,36360.0,91.19,91.24,91.06,91.18,36360.0
2019-03-05 14:30:00,91.22,91.25,91.03,91.15,71346.0,91.22,91.25,91.03,91.15,71346.0
2019-03-05 15:00:00,91.14,91.21,91.05,91.12,55086.0,91.14,91.21,91.05,91.12,55086.0
2019-03-05 15:30:00,91.12,91.16,90.59,90.62,161055.0,91.12,91.16,90.59,90.62,161055.0
2019-03-06 09:30:00,90.5,91.22,90.45,91.04,56937.0,90.5,91.22,90.45,91.04,56937.0
2019-03-06 10:00:00,91.03,91.24,90.77,91.0,115400.0,91.03,91.24,90.77,91.0,115400.0
2019-03-06 10:30:00,90.98,91.3,90.69,91.16,96767.0,90.98,91.3,90.69,91.16,96767.0
2019-03-06 11:00:00,91.16,91.3,90.66,90.67,56724.0,91.16,91.3,90.66,90.67,56724.0
2019-03-06 11:30:00,90.65,90.65,90.04,90.3,28174.0,90.65,90.65,90.04,90.3,28174.0
2019-03-06 12:00:00,90.28,90.55,90.25,90.31,43889.0,90.28,90.55,90.25,90.31,43889.0
2019-03-06 12:30:00,90.35,90.63,90.1,90.1,20074.0,90.35,90.63,90.1,90.1,20074.0
2019-03-06 13:00:00,90.07,90.18,89.89,89.92,30742.0,90.07,90.18,89.89,89.92,30742.0
2019-03-06 13:30:00,89.93,90.25,89.9,90.22,18539.0,89.93,90.25,89.9,90.22,18539.0
2019-03-06 14:00:00,90.22,90.29,90.17,90.22,14000.0,90.22,90.29,90.17,90.22,14000.0
2019-03-06 14:30:00,90.27,90.27,90.0,90.16,20385.0,90.27,90.27,90.0,90.16,20385.0
2019-03-06 15:00:00,90.17,90.27,89.68,89.72,37930.0,90.17,90.27,89.68,89.72,37930.0
2019-03-06 15:30:00,89.74,90.08,89.7,89.91,82567.0,89.74,90.08,89.7,89.91,82567.0
2019-03-07 09:30:00,89.83,89.87,88.98,89.34,85605.0,89.83,89.87,88.98,89.34,85605.0
2019-03-07 10:00:00,89.31,89.82,89.16,89.27,80693.0,89.31,89.82,89.16,89.27,80693.0
2019-03-07 10:30:00,89.32,89.81,89.04,89.73,29594.0,89.32,89.81,89.04,89.73,29594.0
2019-03-07 11:00:00,89.62,90.05,89.56,90.05,35046.0,89.62,90.05,89.56,90.05,35046.0
2019-03-07 11:30:00,90.05,90.45,90.05,90.18,54574.0,90.05,90.45,90.05,90.18,54574.0
2019-03-07 12:00:00,90.17,90.3,89.96,90.11,21644.0,90.17,90.3,89.96,90.11,21644.0
2019-03-07 12:30:00,90.09,90.24,89.86,90.17,25905.0,90.09,90.24,89.86,90.17,25905.0
2019-03-07 13:00:00,90.16,90.22,89.83,89.9,23675.0,90.16,90.22,89.83,89.9,23675.0
2019-03-07 13:30:00,89.87,90.13,89.76,90.05,37996.0,89.87,90.13,89.76,90.05,37996.0
2019-03-07 14:00:00,90.0,90.08,89.84,89.91,39905.0,90.0,90.08,89.84,89.91,39905.0
2019-03-07 14:30:00,89.92,89.94,89.48,89.58,29378.0,89.92,89.94,89.48,89.58,29378.0
2019-03-07 15:00:00,89.57,89.85,89.51,89.64,39999.0,89.57,89.85,89.51,89.64,39999.0
2019-03-07 15:30:00,89.58,89.94,89.52,89.64,113175.0,89.58,89.94,89.52,89.64,113175.0
2019-03-08 09:30:00,88.45,88.75,88.01,88.31,40288.0,88.45,88.75,88.01,88.31,40288.0
2019-03-08 10:00:00,88.31,88.31,87.84,87.88,42011.0,88.31,88.31,87.84,87.88,42011.0
2019-03-08 10:30:00,87.94,88.37,87.85,88.23,53624.0,87.94,88.37,87.85,88.23,53624.0
2019-03-08 11:00:00,88.2,88.77,88.09,88.7,67462.0,88.2,88.77,88.09,88.7,67462.0
2019-03-08 11:30:00,88.66,88.74,88.28,88.34,34101.0,88.66,88.74,88.28,88.34,34101.0
2019-03-08 12:00:00,88.35,88.38,88.01,88.13,26886.0,88.35,88.38,88.01,88.13,26886.0
2019-03-08 12:30:00,88.2,88.27,87.92,87.97,29575.0,88.2,88.27,87.92,87.97,29575.0
2019-03-08 13:00:00,87.98,88.12,87.85,88.03,23436.0,87.98,88.12,87.85,88.03,23436.0
2019-03-08 13:30:00,88.06,88.28,87.9,88.0,30519.0,88.06,88.28,87.9,88.0,30519.0
2019-03-08 14:00:00,88.02,88.27,87.93,88.23,52267.0,88.02,88.27,87.93,88.23,52267.0
2019-03-08 14:30:00,88.22,88.42,88.22,88.27,35136.0,88.22,88.42,88.22,88.27,35136.0
2019-03-08 15:00:00,88.29,88.35,88.08,88.16,53357.0,88.29,88.35,88.08,88.16,53357.0
2019-03-08 15:30:00,88.14,88.45,88.12,88.42,195055.0,88.14,88.45,88.12,88.42,195055.0
2019-03-11 09:30:00,89.0,90.31,88.17,90.24,74268.0,89.0,90.31,88.17,90.24,74268.0
2019-03-11 10:00:00,90.24,90.53,90.08,90.4,46476.0,90.24,90.53,90.08,90.4,46476.0
2019-03-11 10:30:00,90.37,90.5,90.27,90.42,67598.0,90.37,90.5,90.27,90.42,67598.0
2019-03-11 11:00:00,90.44,90.73,90.43,90.56,72189.0,90.44,90.73,90.43,90.56,72189.0
2019-03-11 11:30:00,90.55,90.66,90.23,90.4,25256.0,90.55,90.66,90.23,90.4,25256.0
2019-03-11 12:00:00,90.35,90.6,90.3,90.56,19132.0,90.35,90.6,90.3,90.56,19132.0
2019-03-11 12:30:00,90.57,90.57,90.37,90.43,34254.0,90.57,90.57,90.37,90.43,34254.0
2019-03-11 13:00:00,90.41,90.45,90.25,90.35,36751.0,90.41,90.45,90.25,90.35,36751.0
2019-03-11 13:30:00,90.35,90.49,90.26,90.3,34035.0,90.35,90.49,90.26,90.3,34035.0
2019-03-11 14:00:00,90.29,90.33,90.01,90.07,15571.0,90.29,90.33,90.01,90.07,15571.0
2019-03-11 14:30:00,90.01,90.25,90.01,90.12,14599.0,90.01,90.25,90.01,90.12,14599.0
2019-03-11 15:00:00,90.11,90.39,90.03,90.22,33929.0,90.11,90.39,90.03,90.22,33929.0
2019-03-11 15:30:00,90.24,90.43,90.2,90.43,72014.0,90.24,90.43,90.2,90.43,72014.0
2019-03-12 09:30:00,90.53,90.77,89.99,90.29,13056.0,90.53,90.77,89.99,90.29,13056.0
2019-03-12 10:00:00,90.24,90.37,89.91,90.17,17263.0,90.24,90.37,89.91,90.17,17263.0
2019-03-12 10:30:00,90.22,90.6,90.22,90.43,137622.0,90.22,90.6,90.22,90.43,137622.0
2019-03-12 11:00:00,90.43,90.43,89.78,89.9,204269.0,90.43,90.43,89.78,89.9,204269.0
2019-03-12 11:30:00,89.91,90.37,89.83,90.37,57717.0,89.91,90.37,89.83,90.37,57717.0
2019-03-12 12:00:00,90.37,90.49,90.18,90.33,69978.0,90.37,90.49,90.18,90.33,69978.0
2019-03-12 12:30:00,90.33,90.4,90.19,90.33,37247.0,90.33,90.4,90.19,90.33,37247.0
2019-03-12 13:00:00,90.37,90.42,90.28,90.39,28704.0,90.37,90.42,90.28,90.39,28704.0
2019-03-12 13:30:00,90.38,90.48,90.29,90.45,120751.0,90.38,90.48,90.29,90.45,120751.0
2019-03-12 14:00:00,90.44,90.48,90.29,90.31,82552.0,90.44,90.48,90.29,90.31,82552.0
2019-03-12 14:30:00,90.31,90.35,90.23,90.3,38788.0,90.31,90.35,90.23,90.3,38788.0
2019-03-12 15:00:00,90.28,90.32,90.11,90.18,35157.0,90.28,90.32,90.11,90.18,35157.0
2019-03-12 15:30:00,90.18,90.33,90.08,90.19,119141.0,90.18,90.33,90.08,90.19,119141.0
2019-03-13 09:30:00,90.71,91.69,90.45,91.54,130016.0,90.71,91.69,90.45,91.54,130016.0
2019-03-13 10:00:00,91.57,91.61,91.15,91.42,82277.0,91.57,91.61,91.15,91.42,82277.0
2019-03-13 10:30:00,91.46,91.83,91.37,91.81,75033.0,91.46,91.83,91.37,91.81,75033.0
2019-03-13 11:00:00,91.83,92.2,91.82,92.12,15371.0,91.83,92.2,91.82,92.12,15371.0
2019-03-13 11:30:00,92.17,92.29,91.9,91.96,70936.0,92.17,92.29,91.9,91.96,70936.0
2019-03-13 12:00:00,92.0,92.21,91.97,92.05,72462.0,92.0,92.21,91.97,92.05,72462.0
2019-03-13 12:30:00,92.04,92.04,91.62,91.68,22799.0,92.04,92.04,91.62,91.68,22799.0
2019-03-13 13:00:00,91.71,92.03,91.71,91.93,23359.0,91.71,92.03,91.71,91.93,23359.0
2019-03-13 13:30:00,91.91,92.02,91.74,91.98,33778.0,91.91,92.02,91.74,91.98,33778.0
2019-03-13 14:00:00,91.99,92.11,91.92,91.94,14776.0,91.99,92.11,91.92,91.94,14776.0
2019-03-13 14:30:00,91.9,91.9,91.32,91.47,14477.0,91.9,91.9,91.32,91.47,14477.0
2019-03-13 15:00:00,91.47,91.56,91.33,91.43,26332.0,91.47,91.56,91.33,91.43,26332.0
2019-03-13 15:30:00,91.43,91.62,91.18,91.32,74909.0,91.43,91.62,91.18,91.32,74909.0
2019-03-14 09:30:00,91.02,91.58,90.78,91.57,18088.0,91.02,91.58,90.78,91.57,18088.0
2019-03-14 10:00:00,91.51,91.85,91.06,91.79,19828.0,91.51,91.85,91.06,91.79,19828.0
2019-03-14 10:30:00,91.72,91.77,91.3,91.69,26038.0,91.72,91.77,91.3,91.69,26038.0
2019-03-14 11:00:00,91.73,91.82,91.47,91.47,19194.0,91.73,91.82,91.47,91.47,19194.0
2019-03-14 11:30:00,91.51,91.57,91.38,91.54,80345.0,91.51,91.57,91.38,91.54,80345.0
2019-03-14 12:00:00,91.53,91.91,91.52,91.83,116001.0,91.53,91.91,91.52,91.83,116001.0
2019-03-14 12:30:00,91.83,91.99,91.68,91.76,17286.0,91.83,91.99,91.68,91.76,17286.0
2019-03-14 13:00:00,91.74,91.85,91.65,91.85,10307.0,91.74,91.85,91.65,91.85,10307.0
2019-03-14 13:30:00,91.85,91.86,91.33,91.55,53345.0,91.85,91.86,91.33,91.55,53345.0
2019-03-14 14:00:00,91.53,91.53,91.41,91.44,30877.0,91.53,91.53,91.41,91.44,30877.0
2019-03-14 14:30:00,91.44,91.48,91.21,91.43,17561.0,91.44,91.48,91.21,91.43,17561.0
2019-03-14 15:00:00,91.45,91.6,91.4,91.6,17651.0,91.45,91.6,91.4,91.6,17651.0
2019-03-14 15:30:00,91.6,91.79,91.48,91.66,98519.0,91.6,91.79,91.48,91.66,98519.0
2019-03-15 09:30:00,91.56,92.1,91.56,91.7,124771.0,91.56,92.1,91.56,91.7,124771.0
2019-03-15 10:00:00,91.7,91.92,91.51,91.74,58590.0,91.7,91.92,91.51,91.74,58590.0
2019-03-15 10:30:00,91.73,91.8,91.27,91.46,44119.0,91.73,91.8,91.27,91.46,44119.0
2019-03-15 11:00:00,91.47,91.66,91.38,91.52,25645.0,91.47,91.66,91.38,91.52,25645.0
2019-03-15 11:30:00,91.53,91.88,91.5,91.6,30313.0,91.53,91.88,91.5,91.6,30313.0
2019-03-15 12:00:00,91.59,91.86,91.59,91.71,24646.0,91.59,91.86,91.59,91.71,24646.0
2019-03-15 12:30:00,91.7,91.87,91.56,91.56,25266.0,91.7,91.87,91.56,91.56,25266.0
2019-03-15 13:00:00,91.58,91.58,91.45,91.5,45368.0,91.58,91.58,91.45,91.5,45368.0
2019-03-15 13:30:00,91.49,91.64,91.42,91.43,16413.0,91.49,91.64,91.42,91.43,16413.0
2019-03-15 14:00:00,91.4,91.47,91.23,91.39,56138.0,91.4,91.47,91.23,91.39,56138.0
2019-03-15 14:30:00,91.41,91.64,91.41,91.6,18991.0,91.41,91.64,91.41,91.6,18991.0
2019-03-15 15:00:00,91.6,91.6,91.33,91.37,47339.0,91.6,91.6,91.33,91.37,47339.0
2019-03-15 15:30:00,91.36,91.38,90.92,91.17,136782.0,91.36,91.38,90.92,91.17,136782.0
2019-03-18 09:30:00,91.47,91.77,91.25,91.54,33211.0,91.47,91.77,91.25,91.54,33211.0
2019-03-18 10:00:00,91.55,91.86,91.49,91.86,92380.0,91.55,91.86,91.49,91.86,92380.0
2019-03-18 10:30:00,91.89,92.07,91.74,91.99,39925.0,91.89,92.07,91.74,91.99,39925.0
2019-03-18 11:00:00,91.98,91.99,91.39,91.5,171598.0,91.98,91.99,91.39,91.5,171598.0
2019-03-18 11:30:00,91.51,91.76,91.35,91.51,57652.0,91.51,91.76,91.35,91.51,57652.0
2019-03-18 12:00:00,91.52,91.57,90.97,91.01,30472.0,91.52,91.57,90.97,91.01,30472.0
2019-03-18 12:30:00,91.01,91.33,90.95,91.31,43010.0,91.01,91.33,90.95,91.31,43010.0
2019-03-18 13:00:00,91.34,91.55,91.31,91.52,18390.0,91.34,91.55,91.31,91.52,18390.0
2019-03-18 13:30:00,91.55,91.66,91.47,91.66,18447.0,91.55,91.66,91.47,91.66,18447.0
2019-03-18 14:00:00,91.7,91.77,91.64,91.66,21623.0,91.7,91.77,91.64,91.66,21623.0
2019-03-18 14:30:00,91.67,91.76,91.61,91.67,20310.0,91.67,91.76,91.61,91.67,20310.0
2019-03-18 15:00:00,91.64,91.69,91.5,91.63,28016.0,91.64,91.69,91.5,91.63,28016.0
2019-03-18 15:30:00,91.63,91.91,91.63,91.85,82386.0,91.63,91.91,91.63,91.85,82386.0
2019-03-19 09:30:00,92.41,92.54,91.35,91.65,20656.0,92.41,92.54,91.35,91.65,20656.0
2019-03-19 10:00:00,91.67,91.91,91.51,91.58,77399.0,91.67,91.91,91.51,91.58,77399.0
2019-03-19 10:30:00,91.56,91.75,91.41,91.42,19893.0,91.56,91.75,91.41,91.42,19893.0
2019-03-19 11:00:00,91.47,91.92,91.44,91.88,24621.0,91.47,91.92,91.44,91.88,24621.0
2019-03-19 11:30:00,91.85,92.18,91.71,92.15,18223.0,91.85,92.18,91.71,92.15,18223.0
2019-03-19 12:00:00,92.18,92.39,92.17,92.24,23580.0,92.18,92.39,92.17,92.24,23580.0
2019-03-19 12:30:00,92.29,92.35,91.72,92.12,27824.0,92.29,92.35,91.72,92.12,27824.0
2019-03-19 13:00:00,92.1,92.5,91.99,92.32,39201.0,92.1,92.5,91.99,92.32,39201.0
2019-03-19 13:30:00,92.33,92.55,92.15,92.47,77999.0,92.33,92.55,92.15,92.47,77999.0
2019-03-19 14:00:00,92.45,92.75,92.45,92.7,18664.0,92.45,92.75,92.45,92.7,18664.0
2019-03-19 14:30:00,92.68,92.82,92.55,92.6,34674.0,92.68,92.82,92.55,92.6,34674.0
2019-03-19 15:00:00,92.57,92.64,92.4,92.44,34916.0,92.57,92.64,92.4,92.44,34916.0
2019-03-19 15:30:00,92.42,92.72,92.34,92.6,154185.0,92.42,92.72,92.34,92.6,154185.0
2019-03-20 09:30:00,92.44,93.11,92.22,92.86,25391.0,92.44,93.11,92.22,92.86,25391.0
2019-03-20 10:00:00,92.84,93.08,92.72,92.96,23325.0,92.84,93.08,92.72,92.96,23325.0
2019-03-20 10:30:00,92.91,92.95,92.5,92.56,31585.0,92.91,92.95,92.5,92.56,31585.0
2019-03-20 11:00:00,92.56,92.58,92.1,92.16,92419.0,92.56,92.58,92.1,92.16,92419.0
2019-03-20 11:30:00,92.19,92.19,91.96,92.08,120483.0,92.19,92.19,91.96,92.08,120483.0
2019-03-20 12:00:00,92.1,92.36,92.08,92.29,39589.0,92.1,92.36,92.08,92.29,39589.0
2019-03-20 12:30:00,92.31,92.4,91.95,92.35,20602.0,92.31,92.4,91.95,92.35,20602.0
2019-03-20 13:00:00,92.33,92.48,92.32,92.46,9634.0,92.33,92.48,92.32,92.46,9634.0
2019-03-20 13:30:00,92.46,92.71,92.44,92.65,9850.0,92.46,92.71,92.44,92.65,9850.0
2019-03-20 14:00:00,92.67,93.56,92.67,93.56,32371.0,92.67,93.56,92.67,93.56,32371.0
2019-03-20 14:30:00,93.51,93.89,93.44,93.53,47256.0,93.51,93.89,93.44,93.53,47256.0
2019-03-20 15:00:00,93.57,93.74,93.05,93.12,22704.0,93.57,93.74,93.05,93.12,22704.0
2019-03-20 15:30:00,93.09,93.27,92.77,92.99,79518.0,93.09,93.27,92.77,92.99,79518.0
2019-03-21 09:30:00,92.57,94.02,92.44,93.91,12066.0,92.57,94.02,92.44,93.91,12066.0
2019-03-21 10:00:00,93.65,93.94,93.59,93.91,26771.0,93.65,93.94,93.59,93.91,26771.0
2019-03-21 10:30:00,93.85,94.34,93.85,94.07,38026.0,93.85,94.34,93.85,94.07,38026.0
2019-03-21 11:00:00,94.1,94.31,94.0,94.18,40608.0,94.1,94.31,94.0,94.18,40608.0
2019-03-21 11:30:00,94.17,94.48,94.06,94.44,21020.0,94.17,94.48,94.06,94.44,21020.0
2019-03-21 12:00:00,94.39,94.4,94.13,94.22,15371.0,94.39,94.4,94.13,94.22,15371.0
2019-03-21 12:30:00,94.22,94.36,94.16,94.26,29003.0,94.22,94.36,94.16,94.26,29003.0
2019-03-21 13:00:00,94.3,94.5,94.26,94.48,19246.0,94.3,94.5,94.26,94.48,19246.0
2019-03-21 13:30:00,94.48,94.59,94.39,94.46,15794.0,94.48,94.59,94.39,94.46,15794.0
2019-03-21 14:00:00,94.45,94.88,94.4,94.77,19264.0,94.45,94.88,94.4,94.77,19264.0
2019-03-21 14:30:00,94.76,94.95,94.72,94.77,24678.0,94.76,94.95,94.72,94.77,24678.0
2019-03-21 15:00:00,94.78,94.95,94.53,94.75,88203.0,94.78,94.95,94.53,94.75,88203.0
2019-03-21 15:30:00,94.76,94.99,94.71,94.99,172087.0,94.76,94.99,94.71,94.99,172087.0
2019-03-22 09:30:00,94.26,94.93,94.13,94.28,58827.0,94.26,94.93,94.13,94.28,58827.0
2019-03-22 10:00:00,94.22,94.62,93.94,94.09,103303.0,94.22,94.62,93.94,94.09,103303.0
2019-03-22 10:30:00,94.15,94.21,93.83,93.93,46443.0,94.15,94.21,93.83,93.93,46443.0
2019-03-22 11:00:00,93.93,94.06,93.53,93.86,129223.0,93.93,94.06,93.53,93.86,129223.0
2019-03-22 11:30:00,93.88,93.89,93.13,93.14,141460.0,93.88,93.89,93.13,93.14,141460.0
2019-03-22 12:00:00,93.15,93.3,92.83,93.14,153990.0,93.15,93.3,92.83,93.14,153990.0
2019-03-22 12:30:00,93.1,93.27,92.87,93.19,85877.0,93.1,93.27,92.87,93.19,85877.0
2019-03-22 13:00:00,93.17,93.44,92.87,93.05,57853.0,93.17,93.44,92.87,93.05,57853.0
2019-03-22 13:30:00,93.03,93.26,92.69,92.89,116571.0,93.03,93.26,92.69,92.89,116571.0
2019-03-22 14:00:00,92.89,93.34,92.87,93.29,84498.0,92.89,93.34,92.87,93.29,84498.0
2019-03-22 14:30:00,93.28,93.56,92.99,93.25,77405.0,93.28,93.56,92.99,93.25,77405.0
2019-03-22 15:00:00,93.26,93.5,93.25,93.41,88099.0,93.26,93.5,93.25,93.41,88099.0
2019-03-22 15:30:00,93.4,93.49,92.93,93.18,398944.0,93.4,93.49,92.93,93.18,398944.0
2019-03-25 09:30:00,92.73,92.98,91.89,92.41,29537.0,92.73,92.98,91.89,92.41,29537.0
2019-03-25 10:00:00,92.47,92.57,91.94,92.31,44761.0,92.47,92.57,91.94,92.31,44761.0
2019-03-25 10:30:00,92.3,93.04,92.1,92.83,77906.0,92.3,93.04,92.1,92.83,77906.0
2019-03-25 11:00:00,92.79,93.31,92.7,93.31,79769.0,92.79,93.31,92.7,93.31,79769.0
2019-03-25 11:30:00,93.35,93.43,92.6,92.66,146504.0,93.35,93.43,92.6,92.66,146504.0
2019-03-25 12:00:00,92.66,93.11,92.5,93.04,90340.0,92.66,93.11,92.5,93.04,90340.0
2019-03-25 12:30:00,93.04,93.04,92.31,92.64,29476.0,93.04,93.04,92.31,92.64,29476.0
2019-03-25 13:00:00,92.7,92.7,92.17,92.17,25507.0,92.7,92.7,92.17,92.17,25507.0
2019-03-25 13:30:00,92.17,92.3,91.89,92.01,128730.0,92.17,92.3,91.89,92.01,128730.0
2019-03-25 14:00:00,92.0,92.13,91.85,92.0,55786.0,92.0,92.13,91.85,92.0,55786.0
2019-03-25 14:30:00,92.03,92.28,92.02,92.2,20981.0,92.03,92.28,92.02,92.2,20981.0
2019-03-25 15:00:00,92.24,92.49,92.21,92.4,25710.0,92.24,92.49,92.21,92.4,25710.0
2019-03-25 15:30:00,92.39,92.42,91.99,92.06,99676.0,92.39,92.42,91.99,92.06,99676.0
2019-03-26 09:30:00,92.8,93.61,92.2,93.61,67169.0,92.8,93.61,92.2,93.61,67169.0
2019-03-26 10:00:00,93.63,93.72,92.84,93.03,23966.0,93.63,93.72,92.84,93.03,23966.0
2019-03-26 10:30:00,93.04,93.6,92.76,93.55,98784.0,93.04,93.6,92.76,93.55,98784.0
2019-03-26 11:00:00,93.57,93.67,93.23,93.38,35770.0,93.57,93.67,93.23,93.38,35770.0
2019-03-26 11:30:00,93.45,93.49,92.93,93.09,16124.0,93.45,93.49,92.93,93.09,16124.0
2019-03-26 12:00:00,93.06,93.36,93.0,93.05,11247.0,93.06,93.36,93.0,93.05,11247.0
2019-03-26 12:30:00,93.1,93.14,92.44,92.51,47624.0,93.1,93.14,92.44,92.51,47624.0
2019-03-26 13:00:00,92.5,92.65,92.37,92.48,54388.0,92.5,92.65,92.37,92.48,54388.0
2019-03-26 13:30:00,92.51,92.51,92.04,92.11,19149.0,92.51,92.51,92.04,92.11,19149.0
2019-03-26 14:00:00,92.14,92.3,92.03,92.03,44067.0,92.14,92.3,92.03,92.03,44067.0
2019-03-26 14:30:00,92.02,92.47,92.01,92.38,34973.0,92.02,92.47,92.01,92.38,34973.0
2019-03-26 15:00:00,92.47,92.74,92.44,92.59,37830.0,92.47,92.74,92.44,92.59,37830.0
2019-03-26 15:30:00,92.56,92.77,92.27,92.67,112066.0,92.56,92.77,92.27,92.67,112066.0
2019-03-27 09:30:00,92.84,92.84,92.12,92.18,23292.0,92.84,92.84,92.12,92.18,23292.0
2019-03-27 10:00:00,92.08,92.37,91.98,92.11,29942.0,92.08,92.37,91.98,92.11,29942.0
2019-03-27 10:30:00,92.14,92.2,91.56,91.63,57900.0,92.14,92.2,91.56,91.63,57900.0
2019-03-27 11:00:00,91.61,91.77,90.08,90.14,46564.0,91.61,91.77,90.08,90.14,46564.0
2019-03-27 11:30:00,90.1,90.22,89.28,89.49,126638.0,90.1,90.22,89.28,89.49,126638.0
2019-03-27 12:00:00,89.5,89.86,89.39,89.7,105278.0,89.5,89.86,89.39,89.7,105278.0
2019-03-27 12:30:00,89.69,89.87,89.53,89.55,62881.0,89.69,89.87,89.53,89.55,62881.0
2019-03-27 13:00:00,89.54,89.81,89.38,89.68,78046.0,89.54,89.81,89.38,89.68,78046.0
2019-03-27 13:30:00,89.68,89.76,89.47,89.5,67393.0,89.68,89.76,89.47,89.5,67393.0
2019-03-27 14:00:00,89.51,89.68,89.3,89.56,94586.0,89.51,89.68,89.3,89.56,94586.0
2019-03-27 14:30:00,89.53,89.91,89.33,89.91,100597.0,89.53,89.91,89.33,89.91,100597.0
2019-03-27 15:00:00,89.93,90.11,89.84,90.11,88426.0,89.93,90.11,89.84,90.11,88426.0
2019-03-27 15:30:00,90.11,90.38,89.99,90.06,166537.0,90.11,90.38,89.99,90.06,166537.0
2019-03-28 09:30:00,90.4,90.74,89.46,90.52,44364.0,90.4,90.74,89.46,90.52,44364.0
2019-03-28 10:00:00,90.56,90.93,90.38,90.89,64302.0,90.56,90.93,90.38,90.89,64302.0
2019-03-28 10:30:00,90.92,91.15,90.02,90.02,40397.0,90.92,91.15,90.02,90.02,40397.0
2019-03-28 11:00:00,90.02,90.37,89.63,89.63,39405.0,90.02,90.37,89.63,89.63,39405.0
2019-03-28 11:30:00,89.61,90.32,89.61,90.23,29881.0,89.61,90.32,89.61,90.23,29881.0
2019-03-28 12:00:00,90.21,90.51,90.16,90.51,19353.0,90.21,90.51,90.16,90.51,19353.0
2019-03-28 12:30:00,90.54,90.76,90.38,90.7,16066.0,90.54,90.76,90.38,90.7,16066.0
2019-03-28 13:00:00,90.7,90.77,90.46,90.61,20499.0,90.7,90.77,90.46,90.61,20499.0
2019-03-28 13:30:00,90.59,90.61,90.34,90.54,23547.0,90.59,90.61,90.34,90.54,23547.0
2019-03-28 14:00:00,90.53,90.56,90.38,90.41,17067.0,90.53,90.56,90.38,90.41,17067.0
2019-03-28 14:30:00,90.39,90.41,90.21,90.36,21862.0,90.39,90.41,90.21,90.36,21862.0
2019-03-28 15:00:00,90.36,90.53,90.31,90.32,50953.0,90.36,90.53,90.31,90.32,50953.0
2019-03-28 15:30:00,90.33,90.47,90.28,90.38,126144.0,90.33,90.47,90.28,90.38,126144.0
2019-03-29 09:30:00,91.27,91.76,90.98,91.24,23598.0,91.27,91.76,90.98,91.24,23598.0
2019-03-29 10:00:00,91.28,91.82,91.17,91.78,54350.0,91.28,91.82,91.17,91.78,54350.0
2019-03-29 10:30:00,91.79,91.93,91.61,91.82,92071.0,91.79,91.93,91.61,91.82,92071.0
2019-03-29 11:00:00,91.8,92.04,91.77,91.98,34715.0,91.8,92.04,91.77,91.98,34715.0
2019-03-29 11:30:00,92.0,92.06,91.63,91.65,28150.0,92.0,92.06,91.63,91.65,28150.0
2019-03-29 12:00:00,91.68,91.89,91.65,91.82,12769.0,91.68,91.89,91.65,91.82,12769.0
2019-03-29 12:30:00,91.84,91.94,91.73,91.8,14500.0,91.84,91.94,91.73,91.8,14500.0
2019-03-29 13:00:00,91.81,91.92,91.69,91.78,14910.0,91.81,91.92,91.69,91.78,14910.0
2019-03-29 13:30:00,91.77,91.96,91.73,91.96,17226.0,91.77,91.96,91.73,91.96,17226.0
2019-03-29 14:00:00,91.95,92.02,91.81,91.91,14379.0,91.95,92.02,91.81,91.91,14379.0
2019-03-29 14:30:00,91.91,92.29,91.89,92.22,33171.0,91.91,92.29,91.89,92.22,33171.0
2019-03-29 15:00:00,92.2,92.38,92.1,92.23,36022.0,92.2,92.38,92.1,92.23,36022.0
2019-03-29 15:30:00,92.23,92.39,92.03,92.27,170091.0,92.23,92.39,92.03,92.27,170091.0
2019-04-01 09:30:00,93.2,94.25,92.69,93.59,86685.0,93.2,94.25,92.69,93.59,86685.0
2019-04-01 10:00:00,93.59,93.79,92.87,93.31,43169.0,93.59,93.79,92.87,93.31,43169.0
2019-04-01 10:30:00,93.35,93.84,93.35,93.7,29360.0,93.35,93.84,93.35,93.7,29360.0
2019-04-01 11:00:00,93.72,94.01,93.7,93.78,39171.0,93.72,94.01,93.7,93.78,39171.0
2019-04-01 11:30:00,93.8,94.15,93.76,93.93,33848.0,93.8,94.15,93.76,93.93,33848.0
2019-04-01 12:00:00,93.9,94.07,93.75,94.03,29583.0,93.9,94.07,93.75,94.03,29583.0
2019-04-01 12:30:00,94.04,94.23,93.98,94.23,33153.0,94.04,94.23,93.98,94.23,33153.0
2019-04-01 13:00:00,94.2,94.3,94.0,94.09,22330.0,94.2,94.3,94.0,94.09,22330.0
2019-04-01 13:30:00,94.04,94.08,93.9,94.03,36061.0,94.04,94.08,93.9,94.03,36061.0
2019-04-01 14:00:00,94.03,94.24,93.99,94.24,40695.0,94.03,94.24,93.99,94.24,40695.0
2019-04-01 14:30:00,94.24,94.37,94.18,94.36,46194.0,94.24,94.37,94.18,94.36,46194.0
2019-04-01 15:00:00,94.33,94.51,94.28,94.5,48009.0,94.33,94.51,94.28,94.5,48009.0
2019-04-01 15:30:00,94.51,94.98,94.49,94.95,167130.0,94.51,94.98,94.49,94.95,167130.0
2019-04-02 09:30:00,94.97,95.0,94.37,94.66,51399.0,94.97,95.0,94.37,94.66,51399.0
2019-04-02 10:00:00,94.66,95.52,94.54,95.46,39282.0,94.66,95.52,94.54,95.46,39282.0
2019-04-02 10:30:00,95.45,95.63,95.1,95.58,27137.0,95.45,95.63,95.1,95.58,27137.0
2019-04-02 11:00:00,95.57,95.63,95.15,95.49,34358.0,95.57,95.63,95.15,95.49,34358.0
2019-04-02 11:30:00,95.5,95.61,95.29,95.48,36896.0,95.5,95.61,95.29,95.48,36896.0
2019-04-02 12:00:00,95.5,95.56,95.21,95.23,32135.0,95.5,95.56,95.21,95.23,32135.0
2019-04-02 12:30:00,95.24,95.45,95.09,95.14,42919.0,95.24,95.45,95.09,95.14,42919.0
2019-04-02 13:00:00,95.15,95.35,95.08,95.29,48197.0,95.15,95.35,95.08,95.29,48197.0
2019-04-02 13:30:00,95.33,95.36,95.09,95.09,73349.0,95.33,95.36,95.09,95.09,73349.0
2019-04-02 14:00:00,95.09,95.41,95.04,95.35,49444.0,95.09,95.41,95.04,95.35,49444.0
2019-04-02 14:30:00,95.35,95.56,95.35,95.49,40919.0,95.35,95.56,95.35,95.49,40919.0
2019-04-02 15:00:00,95.48,95.54,95.33,95.35,40747.0,95.48,95.54,95.33,95.35,40747.0
2019-04-02 15:30:00,95.37,95.41,94.93,95.0,166697.0,95.37,95.41,94.93,95.0,166697.0
2019-04-03 09:30:00,95.33,95.56,95.12,95.18,84861.0,95.33,95.56,95.12,95.18,84861.0
2019-04-03 10:00:00,95.19,95.52,94.95,95.46,40015.0,95.19,95.52,94.95,95.46,40015.0
2019-04-03 10:30:00,95.46,95.84,95.46,95.68,51442.0,95.46,95.84,95.46,95.68,51442.0
2019-04-03 11:00:00,95.7,95.8,95.36,95.56,27318.0,95.7,95.8,95.36,95.56,27318.0
2019-04-03 11:30:00,95.54,95.64,95.36,95.59,23941.0,95.54,95.64,95.36,95.59,23941.0
2019-04-03 12:00:00,95.59,96.03,95.59,95.93,38669.0,95.59,96.03,95.59,95.93,38669.0
2019-04-03 12:30:00,95.93,95.93,95.55,95.64,18465.0,95.93,95.93,95.55,95.64,18465.0
2019-04-03 13:00:00,95.67,95.78,95.62,95.63,23532.0,95.67,95.78,95.62,95.63,23532.0
2019-04-03 13:30:00,95.6,95.62,95.27,95.32,26397.0,95.6,95.62,95.27,95.32,26397.0
2019-04-03 14:00:00,95.28,95.28,95.09,95.2,24444.0,95.28,95.28,95.09,95.2,24444.0
2019-04-03 14:30:00,95.19,95.27,95.01,95.09,31928.0,95.19,95.27,95.01,95.09,31928.0
2019-04-03 15:00:00,95.09,95.2,94.83,95.06,74629.0,95.09,95.2,94.83,95.06,74629.0
2019-04-03 15:30:00,95.04,95.28,95.01,95.23,139916.0,95.04,95.28,95.01,95.23,139916.0
2019-04-04 09:30:00,95.4,95.48,94.72,95.17,40673.0,95.4,95.48,94.72,95.17,40673.0
2019-04-04 10:00:00,95.11,95.11,93.94,93.99,37498.0,95.11,95.11,93.94,93.99,37498.0
2019-04-04 10:30:00,93.92,94.28,93.47,93.6,21012.0,93.92,94.28,93.47,93.6,21012.0
2019-04-04 11:00:00,93.6,93.7,93.06,93.12,20918.0,93.6,93.7,93.06,93.12,20918.0
2019-04-04 11:30:00,93.1,93.41,92.93,93.06,34574.0,93.1,93.41,92.93,93.06,34574.0
2019-04-04 12:00:00,93.0,93.28,92.68,92.7,23145.0,93.0,93.28,92.68,92.7,23145.0
2019-04-04 12:30:00,92.63,93.12,92.39,93.1,59019.0,92.63,93.12,92.39,93.1,59019.0
2019-04-04 13:00:00,93.1,93.36,93.01,93.04,24069.0,93.1,93.36,93.01,93.04,24069.0
2019-04-04 13:30:00,93.04,93.09,92.78,92.95,29336.0,93.04,93.09,92.78,92.95,29336.0
2019-04-04 14:00:00,92.93,93.34,92.93,93.25,24116.0,92.93,93.34,92.93,93.25,24116.0
2019-04-04 14:30:00,93.28,93.51,93.2,93.47,26586.0,93.28,93.51,93.2,93.47,26586.0
2019-04-04 15:00:00,93.47,93.48,93.13,93.2,45745.0,93.47,93.48,93.13,93.2,45745.0
2019-04-04 15:30:00,93.26,93.79,93.25,93.68,109414.0,93.26,93.79,93.25,93.68,109414.0
2019-04-05 09:30:00,93.86,94.44,93.63,94.0,28704.0,93.86,94.44,93.63,94.0,28704.0
2019-04-05 10:00:00,94.03,94.44,94.0,94.34,25263.0,94.03,94.44,94.0,94.34,25263.0
2019-04-05 10:30:00,94.37,94.48,93.89,93.96,55393.0,94.37,94.48,93.89,93.96,55393.0
2019-04-05 11:00:00,93.97,94.25,93.79,94.23,43416.0,93.97,94.25,93.79,94.23,43416.0
2019-04-05 11:30:00,94.19,94.27,94.04,94.2,37845.0,94.19,94.27,94.04,94.2,37845.0
2019-04-05 12:00:00,94.2,94.25,94.17,94.17,44546.0,94.2,94.25,94.17,94.17,44546.0
2019-04-05 12:30:00,94.17,94.22,93.98,94.04,16399.0,94.17,94.22,93.98,94.04,16399.0
2019-04-05 13:00:00,94.04,94.24,94.04,94.17,32013.0,94.04,94.24,94.04,94.17,32013.0
2019-04-05 13:30:00,94.16,94.23,94.05,94.13,27209.0,94.16,94.23,94.05,94.13,27209.0
2019-04-05 14:00:00,94.13,94.15,93.96,93.96,12069.0,94.13,94.15,93.96,93.96,12069.0
2019-04-05 14:30:00,93.93,94.03,93.86,93.95,17323.0,93.93,94.03,93.86,93.95,17323.0
2019-04-05 15:00:00,93.93,94.1,93.83,94.08,20764.0,93.93,94.1,93.83,94.08,20764.0
2019-04-05 15:30:00,94.07,94.2,93.97,94.16,84663.0,94.07,94.2,93.97,94.16,84663.0
2019-04-08 09:30:00,94.29,94.39,92.87,94.01,26204.0,94.29,94.39,92.87,94.01,26204.0
2019-04-08 10:00:00,93.91,94.14,93.44,93.48,75802.0,93.91,94.14,93.44,93.48,75802.0
2019-04-08 10:30:00,93.49,93.95,93.49,93.75,137583.0,93.49,93.95,93.49,93.75,137583.0
2019-04-08 11:00:00,93.77,94.06,93.66,93.98,81096.0,93.77,94.06,93.66,93.98,81096.0
2019-04-08 11:30:00,93.99,94.15,93.64,93.69,40000.0,93.99,94.15,93.64,93.69,40000.0
2019-04-08 12:00:00,93.69,93.85,93.54,93.79,42926.0,93.69,93.85,93.54,93.79,42926.0
2019-04-08 12:30:00,93.79,93.99,93.75,93.94,73053.0,93.79,93.99,93.75,93.94,73053.0
2019-04-08 13:00:00,93.94,94.0,93.82,93.9,42602.0,93.94,94.0,93.82,93.9,42602.0
2019-04-08 13:30:00,93.9,94.01,93.77,93.9,39730.0,93.9,94.01,93.77,93.9,39730.0
2019-04-08 14:00:00,93.9,94.0,93.75,93.82,51350.0,93.9,94.0,93.75,93.82,51350.0
2019-04-08 14:30:00,93.83,94.0,93.79,93.99,26335.0,93.83,94.0,93.79,93.99,26335.0
2019-04-08 15:00:00,93.99,94.09,93.94,93.98,43057.0,93.99,94.09,93.94,93.98,43057.0
2019-04-08 15:30:00,93.98,94.37,93.94,94.31,144234.0,93.98,94.37,93.94,94.31,144234.0
2019-04-09 09:30:00,93.75,94.85,93.75,94.7,23252.0,93.75,94.85,93.75,94.7,23252.0
2019-04-09 10:00:00,94.77,94.81,94.52,94.74,11625.0,94.77,94.81,94.52,94.74,11625.0
2019-04-09 10:30:00,94.79,94.82,94.37,94.49,69983.0,94.79,94.82,94.37,94.49,69983.0
2019-04-09 11:00:00,94.48,94.83,94.37,94.38,68824.0,94.48,94.83,94.37,94.38,68824.0
2019-04-09 11:30:00,94.4,94.54,94.3,94.35,22700.0,94.4,94.54,94.3,94.35,22700.0
2019-04-09 12:00:00,94.34,94.52,94.29,94.52,15502.0,94.34,94.52,94.29,94.52,15502.0
2019-04-09 12:30:00,94.52,94.59,94.32,94.38,33677.0,94.52,94.59,94.32,94.38,33677.0
2019-04-09 13:00:00,94.33,94.33,94.1,94.2,37930.0,94.33,94.33,94.1,94.2,37930.0
2019-04-09 13:30:00,94.18,94.35,94.07,94.07,24131.0,94.18,94.35,94.07,94.07,24131.0
2019-04-09 14:00:00,94.09,94.27,94.06,94.23,21517.0,94.09,94.27,94.06,94.23,21517.0
2019-04-09 14:30:00,94.23,94.32,94.08,94.28,42521.0,94.23,94.32,94.08,94.28,42521.0
2019-04-09 15:00:00,94.23,94.36,94.18,94.31,25829.0,94.23,94.36,94.18,94.31,25829.0
2019-04-09 15:30:00,94.3,94.39,93.9,94.1,117452.0,94.3,94.39,93.9,94.1,117452.0
2019-04-10 09:30:00,94.43,95.18,94.22,94.9,43494.0,94.43,95.18,94.22,94.9,43494.0
2019-04-10 10:00:00,94.95,95.45,94.88,95.36,26896.0,94.95,95.45,94.88,95.36,26896.0
2019-04-10 10:30:00,95.3,95.88,95.3,95.49,18711.0,95.3,95.88,95.3,95.49,18711.0
2019-04-10 11:00:00,95.53,95.6,95.13,95.15,24831.0,95.53,95.6,95.13,95.15,24831.0
2019-04-10 11:30:00,95.16,95.48,95.16,95.22,24466.0,95.16,95.48,95.16,95.22,24466.0
2019-04-10 12:00:00,95.26,95.34,95.09,95.31,20193.0,95.26,95.34,95.09,95.31,20193.0
2019-04-10 12:30:00,95.32,95.44,95.23,95.25,20283.0,95.32,95.44,95.23,95.25,20283.0
2019-04-10 13:00:00,95.29,95.32,95.14,95.16,21698.0,95.29,95.32,95.14,95.16,21698.0
2019-04-10 13:30:00,95.17,95.28,95.1,95.22,37863.0,95.17,95.28,95.1,95.22,37863.0
2019-04-10 14:00:00,95.23,95.3,94.84,95.02,37851.0,95.23,95.3,94.84,95.02,37851.0
2019-04-10 14:30:00,95.01,95.13,94.88,95.05,22213.0,95.01,95.13,94.88,95.05,22213.0
2019-04-10 15:00:00,95.08,95.25,95.03,95.05,42159.0,95.08,95.25,95.03,95.05,42159.0
2019-04-10 15:30:00,95.03,95.28,95.01,95.17,95962.0,95.03,95.28,95.01,95.17,95962.0
2019-04-11 09:30:00,95.57,96.26,95.44,96.01,26325.0,95.57,96.26,95.44,96.01,26325.0
2019-04-11 10:00:00,95.94,96.32,95.88,96.25,106931.0,95.94,96.32,95.88,96.25,106931.0
2019-04-11 10:30:00,96.24,96.41,96.08,96.34,23459.0,96.24,96.41,96.08,96.34,23459.0
2019-04-11 11:00:00,96.34,96.58,96.22,96.46,28412.0,96.34,96.58,96.22,96.46,28412.0
2019-04-11 11:30:00,96.42,96.49,96.3,96.45,20689.0,96.42,96.49,96.3,96.45,20689.0
2019-04-11 12:00:00,96.42,96.76,96.41,96.7,48591.0,96.42,96.76,96.41,96.7,48591.0
2019-04-11 12:30:00,96.69,96.94,96.67,96.91,14923.0,96.69,96.94,96.67,96.91,14923.0
2019-04-11 13:00:00,96.88,96.91,96.67,96.72,18453.0,96.88,96.91,96.67,96.72,18453.0
2019-04-11 13:30:00,96.73,96.83,96.68,96.7,21734.0,96.73,96.83,96.68,96.7,21734.0
2019-04-11 14:00:00,96.7,96.96,96.7,96.85,31800.0,96.7,96.96,96.7,96.85,31800.0
2019-04-11 14:30:00,96.85,96.99,96.74,96.79,34495.0,96.85,96.99,96.74,96.79,34495.0
2019-04-11 15:00:00,96.82,97.06,96.79,96.92,60079.0,96.82,97.06,96.79,96.92,60079.0
2019-04-11 15:30:00,96.91,97.16,96.83,97.07,160083.0,96.91,97.16,96.83,97.07,160083.0
2019-04-12 09:30:00,98.16,99.0,97.68,98.98,162192.0,98.16,99.0,97.68,98.98,162192.0
2019-04-12 10:00:00,99.0,99.44,98.86,99.34,113081.0,99.0,99.44,98.86,99.34,113081.0
2019-04-12 10:30:00,99.32,99.61,99.31,99.59,51924.0,99.32,99.61,99.31,99.59,51924.0
2019-04-12 11:00:00,99.58,99.61,99.18,99.28,79477.0,99.58,99.61,99.18,99.28,79477.0
2019-04-12 11:30:00,99.25,99.26,98.73,98.91,82235.0,99.25,99.26,98.73,98.91,82235.0
2019-04-12 12:00:00,98.91,98.95,98.5,98.53,51492.0,98.91,98.95,98.5,98.53,51492.0
2019-04-12 12:30:00,98.52,98.81,98.4,98.74,29751.0,98.52,98.81,98.4,98.74,29751.0
2019-04-12 13:00:00,98.73,98.81,98.63,98.64,20524.0,98.73,98.81,98.63,98.64,20524.0
2019-04-12 13:30:00,98.65,98.71,98.36,98.36,29280.0,98.65,98.71,98.36,98.36,29280.0
2019-04-12 14:00:00,98.36,98.7,98.34,98.48,28715.0,98.36,98.7,98.34,98.48,28715.0
2019-04-12 14:30:00,98.47,98.61,98.45,98.56,38903.0,98.47,98.61,98.45,98.56,38903.0
2019-04-12 15:00:00,98.54,98.57,98.43,98.53,36099.0,98.54,98.57,98.43,98.53,36099.0
2019-04-12 15:30:00,98.53,98.77,98.53,98.58,178727.0,98.53,98.77,98.53,98.58,178727.0
2019-04-15 09:30:00,98.47,99.26,98.47,98.68,29450.0,98.47,99.26,98.47,98.68,29450.0
2019-04-15 10:00:00,98.66,98.98,98.44,98.44,19776.0,98.66,98.98,98.44,98.44,19776.0
2019-04-15 10:30:00,98.38,98.83,98.2,98.61,24760.0,98.38,98.83,98.2,98.61,24760.0
2019-04-15 11:00:00,98.67,98.83,98.6,98.76,16631.0,98.67,98.83,98.6,98.76,16631.0
2019-04-15 11:30:00,98.71,98.73,98.34,98.47,18990.0,98.71,98.73,98.34,98.47,18990.0
2019-04-15 12:00:00,98.47,98.5,98.2,98.35,19804.0,98.47,98.5,98.2,98.35,19804.0
2019-04-15 12:30:00,98.37,98.4,98.19,98.23,18288.0,98.37,98.4,98.19,98.23,18288.0
2019-04-15 13:00:00,98.24,98.24,98.01,98.05,32674.0,98.24,98.24,98.01,98.05,32674.0
2019-04-15 13:30:00,98.04,98.16,97.99,98.01,32966.0,98.04,98.16,97.99,98.01,32966.0
2019-04-15 14:00:00,98.0,98.11,97.93,97.98,31538.0,98.0,98.11,97.93,97.98,31538.0
2019-04-15 14:30:00,97.98,98.23,97.94,98.23,29755.0,97.98,98.23,97.94,98.23,29755.0
2019-04-15 15:00:00,98.24,98.24,98.1,98.1,33870.0,98.24,98.24,98.1,98.1,33870.0
2019-04-15 15:30:00,98.12,98.14,97.85,97.98,97521.0,98.12,98.14,97.85,97.98,97521.0
2019-04-16 09:30:00,98.47,98.47,97.68,97.88,163612.0,98.47,98.47,97.68,97.88,163612.0
2019-04-16 10:00:00,98.01,98.05,97.63,97.75,65106.0,98.01,98.05,97.63,97.75,65106.0
2019-04-16 10:30:00,97.75,97.87,97.44,97.53,22656.0,97.75,97.87,97.44,97.53,22656.0
2019-04-16 11:00:00,97.52,97.76,97.5,97.58,42078.0,97.52,97.76,97.5,97.58,42078.0
2019-04-16 11:30:00,97.56,97.75,97.48,97.55,21722.0,97.56,97.75,97.48,97.55,21722.0
2019-04-16 12:00:00,97.52,97.61,97.52,97.57,25512.0,97.52,97.61,97.52,97.57,25512.0
2019-04-16 12:30:00,97.56,97.77,97.5,97.72,32085.0,97.56,97.77,97.5,97.72,32085.0
2019-04-16 13:00:00,97.72,97.79,97.62,97.77,20159.0,97.72,97.79,97.62,97.77,20159.0
2019-04-16 13:30:00,97.78,97.87,97.71,97.79,19244.0,97.78,97.87,97.71,97.79,19244.0
2019-04-16 14:00:00,97.75,97.84,97.69,97.72,17470.0,97.75,97.84,97.69,97.72,17470.0
2019-04-16 14:30:00,97.71,97.79,97.66,97.77,17798.0,97.71,97.79,97.66,97.77,17798.0
2019-04-16 15:00:00,97.8,97.87,97.4,97.44,34443.0,97.8,97.87,97.4,97.44,34443.0
2019-04-16 15:30:00,97.46,97.49,96.91,97.32,105128.0,97.46,97.49,96.91,97.32,105128.0
2019-04-17 09:30:00,98.11,98.11,97.0,97.0,69618.0,98.11,98.11,97.0,97.0,69618.0
2019-04-17 10:00:00,96.98,97.04,96.32,96.66,48698.0,96.98,97.04,96.32,96.66,48698.0
2019-04-17 10:30:00,96.63,96.71,96.27,96.45,17016.0,96.63,96.71,96.27,96.45,17016.0
2019-04-17 11:00:00,96.44,96.7,96.3,96.33,17519.0,96.44,96.7,96.3,96.33,17519.0
2019-04-17 11:30:00,96.4,96.53,96.11,96.31,23049.0,96.4,96.53,96.11,96.31,23049.0
2019-04-17 12:00:00,96.24,96.5,96.15,96.45,46336.0,96.24,96.5,96.15,96.45,46336.0
2019-04-17 12:30:00,96.43,96.64,96.36,96.49,26873.0,96.43,96.64,96.36,96.49,26873.0
2019-04-17 13:00:00,96.47,96.55,96.27,96.27,18272.0,96.47,96.55,96.27,96.27,18272.0
2019-04-17 13:30:00,96.32,96.34,96.11,96.12,48221.0,96.32,96.34,96.11,96.12,48221.0
2019-04-17 14:00:00,96.14,96.27,95.86,95.97,24572.0,96.14,96.27,95.86,95.97,24572.0
2019-04-17 14:30:00,96.01,96.3,95.93,96.28,18612.0,96.01,96.3,95.93,96.28,18612.0
2019-04-17 15:00:00,96.27,96.38,96.09,96.14,24328.0,96.27,96.38,96.09,96.14,24328.0
2019-04-17 15:30:00,96.14,96.27,96.04,96.2,76485.0,96.14,96.27,96.04,96.2,76485.0
2019-04-18 09:30:00,96.52,96.85,95.65,96.02,85819.0,96.52,96.85,95.65,96.02,85819.0
2019-04-18 10:00:00,95.93,96.21,95.64,95.76,39100.0,95.93,96.21,95.64,95.76,39100.0
2019-04-18 10:30:00,95.77,96.23,95.76,96.09,38607.0,95.77,96.23,95.76,96.09,38607.0
2019-04-18 11:00:00,96.07,96.35,95.9,96.26,53980.0,96.07,96.35,95.9,96.26,53980.0
2019-04-18 11:30:00,96.26,96.9,96.15,96.89,105113.0,96.26,96.9,96.15,96.89,105113.0
2019-04-18 12:00:00,96.86,97.1,96.82,97.04,35619.0,96.86,97.1,96.82,97.04,35619.0
2019-04-18 12:30:00,97.04,97.21,96.98,97.01,36494.0,97.04,97.21,96.98,97.01,36494.0
2019-04-18 13:00:00,96.96,97.45,96.96,97.45,44113.0,96.96,97.45,96.96,97.45,44113.0
2019-04-18 13:30:00,97.47,97.53,97.2,97.37,23541.0,97.47,97.53,97.2,97.37,23541.0
2019-04-18 14:00:00,97.36,97.45,97.14,97.14,23707.0,97.36,97.45,97.14,97.14,23707.0
2019-04-18 14:30:00,97.14,97.31,97.01,97.26,34461.0,97.14,97.31,97.01,97.26,34461.0
2019-04-18 15:00:00,97.26,97.52,97.03,97.52,101999.0,97.26,97.52,97.03,97.52,101999.0
2019-04-18 15:30:00,97.47,97.66,97.41,97.6,130922.0,97.47,97.66,97.41,97.6,130922.0
2019-04-22 09:30:00,97.19,98.52,97.19,98.5,74276.0,97.19,98.52,97.19,98.5,74276.0
2019-04-22 10:00:00,98.51,98.88,98.5,98.6,67445.0,98.51,98.88,98.5,98.6,67445.0
2019-04-22 10:30:00,98.61,99.05,98.57,99.04,29134.0,98.61,99.05,98.57,99.04,29134.0
2019-04-22 11:00:00,99.04,99.42,98.84,99.18,270342.0,99.04,99.42,98.84,99.18,270342.0
2019-04-22 11:30:00,99.19,99.31,98.61,98.69,39630.0,99.19,99.31,98.61,98.69,39630.0
2019-04-22 12:00:00,98.72,98.91,98.63,98.9,47512.0,98.72,98.91,98.63,98.9,47512.0
2019-04-22 12:30:00,98.87,99.11,98.83,98.91,23731.0,98.87,99.11,98.83,98.91,23731.0
2019-04-22 13:00:00,98.91,99.13,98.87,98.95,57607.0,98.91,99.13,98.87,98.95,57607.0
2019-04-22 13:30:00,98.97,99.25,98.97,99.24,15764.0,98.97,99.25,98.97,99.24,15764.0
2019-04-22 14:00:00,99.26,99.34,99.06,99.22,35694.0,99.26,99.34,99.06,99.22,35694.0
2019-04-22 14:30:00,99.22,99.54,99.22,99.47,58022.0,99.22,99.54,99.22,99.47,58022.0
2019-04-22 15:00:00,99.44,99.54,99.3,99.51,74204.0,99.44,99.54,99.3,99.51,74204.0
2019-04-22 15:30:00,99.52,99.74,99.45,99.46,142114.0,99.52,99.74,99.45,99.46,142114.0
2019-04-23 09:30:00,99.91,100.77,99.39,100.77,134365.0,99.91,100.77,99.39,100.77,134365.0
2019-04-23 10:00:00,100.72,101.54,100.72,101.4,116639.0,100.72,101.54,100.72,101.4,116639.0
2019-04-23 10:30:00,101.39,101.39,100.83,100.96,88262.0,101.39,101.39,100.83,100.96,88262.0
2019-04-23 11:00:00,100.96,101.32,100.9,101.21,37046.0,100.96,101.32,100.9,101.21,37046.0
2019-04-23 11:30:00,101.31,101.4,101.01,101.16,32652.0,101.31,101.4,101.01,101.16,32652.0
2019-04-23 12:00:00,101.19,101.37,101.0,101.27,66095.0,101.19,101.37,101.0,101.27,66095.0
2019-04-23 12:30:00,101.27,101.35,100.8,100.89,45434.0,101.27,101.35,100.8,100.89,45434.0
2019-04-23 13:00:00,100.94,101.19,100.83,101.17,39490.0,100.94,101.19,100.83,101.17,39490.0
2019-04-23 13:30:00,101.16,101.23,101.05,101.12,27500.0,101.16,101.23,101.05,101.12,27500.0
2019-04-23 14:00:00,101.12,101.37,101.02,101.21,55534.0,101.12,101.37,101.02,101.21,55534.0
2019-04-23 14:30:00,101.19,101.33,101.15,101.18,31113.0,101.19,101.33,101.15,101.18,31113.0
2019-04-23 15:00:00,101.16,101.28,101.06,101.08,45555.0,101.16,101.28,101.06,101.08,45555.0
2019-04-23 15:30:00,101.08,101.11,100.76,100.82,98401.0,101.08,101.11,100.76,100.82,98401.0
2019-04-24 09:30:00,100.56,102.45,100.22,101.7,62469.0,100.56,102.45,100.22,101.7,62469.0
2019-04-24 10:00:00,101.77,102.32,101.75,101.89,101534.0,101.77,102.32,101.75,101.89,101534.0
2019-04-24 10:30:00,101.89,102.31,101.69,102.3,60474.0,101.89,102.31,101.69,102.3,60474.0
2019-04-24 11:00:00,102.37,102.47,102.02,102.06,37946.0,102.37,102.47,102.02,102.06,37946.0
2019-04-24 11:30:00,102.07,102.24,101.95,102.04,61667.0,102.07,102.24,101.95,102.04,61667.0
2019-04-24 12:00:00,102.04,102.13,101.86,102.1,76019.0,102.04,102.13,101.86,102.1,76019.0
2019-04-24 12:30:00,102.12,102.38,101.79,101.87,47865.0,102.12,102.38,101.79,101.87,47865.0
2019-04-24 13:00:00,101.86,101.89,101.57,101.75,39920.0,101.86,101.89,101.57,101.75,39920.0
2019-04-24 13:30:00,101.77,102.45,101.77,102.3,103062.0,101.77,102.45,101.77,102.3,103062.0
2019-04-24 14:00:00,102.32,102.39,102.08,102.38,55203.0,102.32,102.39,102.08,102.38,55203.0
2019-04-24 14:30:00,102.36,102.41,102.14,102.3,85063.0,102.36,102.41,102.14,102.3,85063.0
2019-04-24 15:00:00,102.29,102.33,101.74,101.76,127466.0,102.29,102.33,101.74,101.76,127466.0
2019-04-24 15:30:00,101.76,102.27,101.65,101.87,257187.0,101.76,102.27,101.65,101.87,257187.0
2019-04-25 09:30:00,92.0,93.04,90.0,92.06,1437113.0,92.0,93.04,90.0,92.06,1437113.0
2019-04-25 10:00:00,92.06,92.13,90.0,90.41,567659.0,92.06,92.13,90.0,90.41,567659.0
2019-04-25 10:30:00,90.38,90.62,90.02,90.12,359882.0,90.38,90.62,90.02,90.12,359882.0
2019-04-25 11:00:00,90.13,90.99,90.04,90.81,376005.0,90.13,90.99,90.04,90.81,376005.0
2019-04-25 11:30:00,90.81,91.24,90.57,91.0,234614.0,90.81,91.24,90.57,91.0,234614.0
2019-04-25 12:00:00,91.0,91.24,89.77,90.17,314563.0,91.0,91.24,89.77,90.17,314563.0
2019-04-25 12:30:00,90.21,90.56,89.99,90.22,192045.0,90.21,90.56,89.99,90.22,192045.0
2019-04-25 13:00:00,90.23,90.28,89.81,90.21,273657.0,90.23,90.28,89.81,90.21,273657.0
2019-04-25 13:30:00,90.22,90.79,90.22,90.55,163989.0,90.22,90.79,90.22,90.55,163989.0
2019-04-25 14:00:00,90.54,91.19,90.51,90.94,181349.0,90.54,91.19,90.51,90.94,181349.0
2019-04-25 14:30:00,90.93,91.39,90.81,91.17,257150.0,90.93,91.39,90.81,91.17,257150.0
2019-04-25 15:00:00,91.16,91.63,91.15,91.21,338474.0,91.16,91.63,91.15,91.21,338474.0
2019-04-25 15:30:00,91.21,91.74,90.82,90.83,512855.0,91.21,91.74,90.82,90.83,512855.0
2019-04-26 09:30:00,91.0,92.16,90.72,90.87,148785.0,91.0,92.16,90.72,90.87,148785.0
2019-04-26 10:00:00,90.86,91.57,90.85,91.36,93620.0,90.86,91.57,90.85,91.36,93620.0
2019-04-26 10:30:00,91.37,91.69,91.35,91.63,73782.0,91.37,91.69,91.35,91.63,73782.0
2019-04-26 11:00:00,91.64,92.03,91.64,91.94,78971.0,91.64,92.03,91.64,91.94,78971.0
2019-04-26 11:30:00,91.92,91.95,91.55,91.59,71534.0,91.92,91.95,91.55,91.59,71534.0
2019-04-26 12:00:00,91.58,91.62,91.38,91.5,80621.0,91.58,91.62,91.38,91.5,80621.0
2019-04-26 12:30:00,91.5,91.68,91.5,91.59,40026.0,91.5,91.68,91.5,91.59,40026.0
2019-04-26 13:00:00,91.59,91.59,91.44,91.55,50788.0,91.59,91.59,91.44,91.55,50788.0
2019-04-26 13:30:00,91.54,91.65,91.51,91.63,53746.0,91.54,91.65,91.51,91.63,53746.0
2019-04-26 14:00:00,91.63,91.99,91.57,91.94,54920.0,91.63,91.99,91.57,91.94,54920.0
2019-04-26 14:30:00,91.94,92.24,91.91,92.2,37492.0,91.94,92.24,91.91,92.2,37492.0
2019-04-26 15:00:00,92.2,92.4,92.19,92.34,69464.0,92.2,92.4,92.19,92.34,69464.0
2019-04-26 15:30:00,92.34,92.44,91.92,92.18,319677.0,92.34,92.44,91.92,92.18,319677.0
2019-04-29 09:30:00,92.18,93.24,91.61,91.64,79200.0,92.18,93.24,91.61,91.64,79200.0
2019-04-29 10:00:00,91.65,91.72,91.18,91.59,120772.0,91.65,91.72,91.18,91.59,120772.0
2019-04-29 10:30:00,91.63,91.63,90.98,91.2,114442.0,91.63,91.63,90.98,91.2,114442.0
2019-04-29 11:00:00,91.2,91.55,91.11,91.3,87343.0,91.2,91.55,91.11,91.3,87343.0
2019-04-29 11:30:00,91.3,91.55,91.12,91.12,53385.0,91.3,91.55,91.12,91.12,53385.0
2019-04-29 12:00:00,91.1,91.28,90.78,91.02,47515.0,91.1,91.28,90.78,91.02,47515.0
2019-04-29 12:30:00,91.05,91.1,90.8,90.95,85544.0,91.05,91.1,90.8,90.95,85544.0
2019-04-29 13:00:00,90.97,90.98,90.75,90.8,34286.0,90.97,90.98,90.75,90.8,34286.0
2019-04-29 13:30:00,90.79,90.97,90.55,90.71,50765.0,90.79,90.97,90.55,90.71,50765.0
2019-04-29 14:00:00,90.73,90.97,90.69,90.86,52751.0,90.73,90.97,90.69,90.86,52751.0
2019-04-29 14:30:00,90.88,91.14,90.87,91.04,48114.0,90.88,91.14,90.87,91.04,48114.0
2019-04-29 15:00:00,91.05,91.06,90.79,90.83,83441.0,91.05,91.06,90.79,90.83,83441.0
2019-04-29 15:30:00,90.84,91.08,90.78,91.0,199961.0,90.84,91.08,90.78,91.0,199961.0
2019-04-30 09:30:00,90.72,91.54,90.55,90.98,54131.0,90.72,91.54,90.55,90.98,54131.0
2019-04-30 10:00:00,91.02,91.22,90.6,90.75,68910.0,91.02,91.22,90.6,90.75,68910.0
2019-04-30 10:30:00,90.76,90.94,90.6,90.62,55039.0,90.76,90.94,90.6,90.62,55039.0
2019-04-30 11:00:00,90.61,90.61,89.86,90.05,48964.0,90.61,90.61,89.86,90.05,48964.0
2019-04-30 11:30:00,90.0,90.83,90.0,90.59,37488.0,90.0,90.83,90.0,90.59,37488.0
2019-04-30 12:00:00,90.61,90.74,90.48,90.61,40423.0,90.61,90.74,90.48,90.61,40423.0
2019-04-30 12:30:00,90.63,90.66,90.42,90.58,23797.0,90.63,90.66,90.42,90.58,23797.0
2019-04-30 13:00:00,90.59,90.67,90.23,90.23,22933.0,90.59,90.67,90.23,90.23,22933.0
2019-04-30 13:30:00,90.27,90.66,90.24,90.59,40631.0,90.27,90.66,90.24,90.59,40631.0
2019-04-30 14:00:00,90.61,90.62,90.27,90.31,44333.0,90.61,90.62,90.27,90.31,44333.0
2019-04-30 14:30:00,90.31,90.32,90.14,90.25,75298.0,90.31,90.32,90.14,90.25,75298.0
2019-04-30 15:00:00,90.26,90.5,90.22,90.35,72056.0,90.26,90.5,90.22,90.35,72056.0
2019-04-30 15:30:00,90.35,90.52,90.32,90.5,207957.0,90.35,90.52,90.32,90.5,207957.0
2019-05-01 09:30:00,90.74,90.74,89.64,89.65,46719.0,90.74,90.74,89.64,89.65,46719.0
2019-05-01 10:00:00,89.64,89.87,89.17,89.17,93379.0,89.64,89.87,89.17,89.17,93379.0
2019-05-01 10:30:00,89.17,89.52,89.12,89.13,50641.0,89.17,89.52,89.12,89.13,50641.0
2019-05-01 11:00:00,89.07,89.21,88.87,89.2,40710.0,89.07,89.21,88.87,89.2,40710.0
2019-05-01 11:30:00,89.2,89.59,89.09,89.28,55937.0,89.2,89.59,89.09,89.28,55937.0
2019-05-01 12:00:00,89.32,89.37,88.85,88.9,51604.0,89.32,89.37,88.85,88.9,51604.0
2019-05-01 12:30:00,88.87,88.98,88.74,88.93,28956.0,88.87,88.98,88.74,88.93,28956.0
2019-05-01 13:00:00,88.95,89.03,88.45,88.58,39761.0,88.95,89.03,88.45,88.58,39761.0
2019-05-01 13:30:00,88.55,88.67,88.32,88.36,60766.0,88.55,88.67,88.32,88.36,60766.0
2019-05-01 14:00:00,88.37,88.86,88.36,88.79,97996.0,88.37,88.86,88.36,88.79,97996.0
2019-05-01 14:30:00,88.74,88.96,87.64,88.4,201495.0,88.74,88.96,87.64,88.4,201495.0
2019-05-01 15:00:00,88.38,88.63,88.21,88.47,143760.0,88.38,88.63,88.21,88.47,143760.0
2019-05-01 15:30:00,88.46,88.57,87.93,87.93,300937.0,88.46,88.57,87.93,87.93,300937.0
2019-05-02 09:30:00,87.91,88.38,87.38,87.74,33634.0,87.91,88.38,87.38,87.74,33634.0
2019-05-02 10:00:00,87.65,88.05,87.51,87.55,29201.0,87.65,88.05,87.51,87.55,29201.0
2019-05-02 10:30:00,87.58,87.99,87.56,87.69,59011.0,87.58,87.99,87.56,87.69,59011.0
2019-05-02 11:00:00,87.66,87.98,87.25,87.39,77094.0,87.66,87.98,87.25,87.39,77094.0
2019-05-02 11:30:00,87.39,87.71,86.72,86.74,58475.0,87.39,87.71,86.72,86.74,58475.0
2019-05-02 12:00:00,86.82,87.52,86.81,87.45,81118.0,86.82,87.52,86.81,87.45,81118.0
2019-05-02 12:30:00,87.44,87.66,87.18,87.32,22597.0,87.44,87.66,87.18,87.32,22597.0
2019-05-02 13:00:00,87.34,87.68,87.16,87.65,30948.0,87.34,87.68,87.16,87.65,30948.0
2019-05-02 13:30:00,87.65,87.75,87.41,87.68,49770.0,87.65,87.75,87.41,87.68,49770.0
2019-05-02 14:00:00,87.63,88.0,87.61,87.79,41621.0,87.63,88.0,87.61,87.79,41621.0
2019-05-02 14:30:00,87.79,87.98,87.64,87.89,36277.0,87.79,87.98,87.64,87.89,36277.0
2019-05-02 15:00:00,87.87,88.04,87.79,88.03,48000.0,87.87,88.04,87.79,88.03,48000.0
2019-05-02 15:30:00,88.01,88.01,87.58,87.85,181903.0,88.01,88.01,87.58,87.85,181903.0
2019-05-03 09:30:00,88.4,89.09,88.05,88.91,28406.0,88.4,89.09,88.05,88.91,28406.0
2019-05-03 10:00:00,88.83,89.13,88.42,88.59,41734.0,88.83,89.13,88.42,88.59,41734.0
2019-05-03 10:30:00,88.66,89.24,88.49,89.04,39456.0,88.66,89.24,88.49,89.04,39456.0
2019-05-03 11:00:00,89.0,89.12,88.82,88.88,26503.0,89.0,89.12,88.82,88.88,26503.0
2019-05-03 11:30:00,88.96,89.14,88.63,88.63,39991.0,88.96,89.14,88.63,88.63,39991.0
2019-05-03 12:00:00,88.62,88.73,88.37,88.51,19978.0,88.62,88.73,88.37,88.51,19978.0
2019-05-03 12:30:00,88.57,88.61,88.3,88.48,20917.0,88.57,88.61,88.3,88.48,20917.0
2019-05-03 13:00:00,88.44,88.84,88.36,88.53,83296.0,88.44,88.84,88.36,88.53,83296.0
2019-05-03 13:30:00,88.51,88.88,88.45,88.79,48820.0,88.51,88.88,88.45,88.79,48820.0
2019-05-03 14:00:00,88.8,88.87,88.39,88.48,38906.0,88.8,88.87,88.39,88.48,38906.0
2019-05-03 14:30:00,88.5,88.55,88.34,88.37,29581.0,88.5,88.55,88.34,88.37,29581.0
2019-05-03 15:00:00,88.36,88.47,88.3,88.39,53246.0,88.36,88.47,88.3,88.39,53246.0
2019-05-03 15:30:00,88.39,88.51,88.22,88.43,152284.0,88.39,88.51,88.22,88.43,152284.0
2019-05-06 09:30:00,86.2,87.59,85.94,87.49,29376.0,86.2,87.59,85.94,87.49,29376.0
2019-05-06 10:00:00,87.38,87.41,86.97,87.09,30720.0,87.38,87.41,86.97,87.09,30720.0
2019-05-06 10:30:00,87.14,88.03,87.02,87.86,24601.0,87.14,88.03,87.02,87.86,24601.0
2019-05-06 11:00:00,87.85,88.39,87.81,88.36,29058.0,87.85,88.39,87.81,88.36,29058.0
2019-05-06 11:30:00,88.4,88.65,88.19,88.37,24821.0,88.4,88.65,88.19,88.37,24821.0
2019-05-06 12:00:00,88.36,88.38,87.72,87.78,24164.0,88.36,88.38,87.72,87.78,24164.0
2019-05-06 12:30:00,87.79,87.94,87.51,87.53,12500.0,87.79,87.94,87.51,87.53,12500.0
2019-05-06 13:00:00,87.5,87.75,87.45,87.72,16179.0,87.5,87.75,87.45,87.72,16179.0
2019-05-06 13:30:00,87.75,87.99,87.55,87.93,46893.0,87.75,87.99,87.55,87.93,46893.0
2019-05-06 14:00:00,87.89,88.01,87.75,88.01,28679.0,87.89,88.01,87.75,88.01,28679.0
2019-05-06 14:30:00,87.99,88.56,87.99,88.56,35221.0,87.99,88.56,87.99,88.56,35221.0
2019-05-06 15:00:00,88.55,88.65,88.39,88.47,36753.0,88.55,88.65,88.39,88.47,36753.0
2019-05-06 15:30:00,88.49,88.59,88.24,88.35,80505.0,88.49,88.59,88.24,88.35,80505.0
2019-05-07 09:30:00,87.08,87.6,86.6,86.95,44291.0,87.08,87.6,86.6,86.95,44291.0
2019-05-07 10:00:00,86.98,86.98,86.57,86.81,51514.0,86.98,86.98,86.57,86.81,51514.0
2019-05-07 10:30:00,86.86,86.86,86.06,86.18,35922.0,86.86,86.86,86.06,86.18,35922.0
2019-05-07 11:00:00,86.21,86.6,85.91,86.41,19549.0,86.21,86.6,85.91,86.41,19549.0
2019-05-07 11:30:00,86.46,86.68,86.19,86.24,16404.0,86.46,86.68,86.19,86.24,16404.0
2019-05-07 12:00:00,86.33,87.03,86.16,86.92,34497.0,86.33,87.03,86.16,86.92,34497.0
2019-05-07 12:30:00,86.92,87.06,86.43,86.48,30750.0,86.92,87.06,86.43,86.48,30750.0
2019-05-07 13:00:00,86.44,86.51,85.91,85.94,39268.0,86.44,86.51,85.91,85.94,39268.0
2019-05-07 13:30:00,85.93,86.18,85.39,85.6,149467.0,85.93,86.18,85.39,85.6,149467.0
2019-05-07 14:00:00,85.6,85.65,85.28,85.31,46852.0,85.6,85.65,85.28,85.31,46852.0
2019-05-07 14:30:00,85.36,85.68,85.19,85.61,53077.0,85.36,85.68,85.19,85.61,53077.0
2019-05-07 15:00:00,85.65,86.2,85.4,86.04,72305.0,85.65,86.2,85.4,86.04,72305.0
2019-05-07 15:30:00,86.03,86.52,85.64,86.33,156846.0,86.03,86.52,85.64,86.33,156846.0
2019-05-08 09:30:00,86.07,86.95,86.07,86.48,52388.0,86.07,86.95,86.07,86.48,52388.0
2019-05-08 10:00:00,86.58,86.89,86.38,86.53,27375.0,86.58,86.89,86.38,86.53,27375.0
2019-05-08 10:30:00,86.43,86.82,86.11,86.82,64485.0,86.43,86.82,86.11,86.82,64485.0
2019-05-08 11:00:00,86.87,87.58,86.73,87.49,50234.0,86.87,87.58,86.73,87.49,50234.0
2019-05-08 11:30:00,87.5,87.5,86.99,87.05,49357.0,87.5,87.5,86.99,87.05,49357.0
2019-05-08 12:00:00,87.01,87.09,86.67,87.09,17365.0,87.01,87.09,86.67,87.09,17365.0
2019-05-08 12:30:00,87.09,87.34,86.95,86.95,20376.0,87.09,87.34,86.95,86.95,20376.0
2019-05-08 13:00:00,86.98,87.02,86.87,86.97,14021.0,86.98,87.02,86.87,86.97,14021.0
2019-05-08 13:30:00,86.99,87.06,86.86,86.94,11979.0,86.99,87.06,86.86,86.94,11979.0
2019-05-08 14:00:00,86.99,86.99,86.59,86.98,11974.0,86.99,86.99,86.59,86.98,11974.0
2019-05-08 14:30:00,86.95,87.03,86.76,86.8,13958.0,86.95,87.03,86.76,86.8,13958.0
2019-05-08 15:00:00,86.85,87.04,86.68,86.97,31770.0,86.85,87.04,86.68,86.97,31770.0
2019-05-08 15:30:00,87.01,87.02,86.38,86.45,136271.0,87.01,87.02,86.38,86.45,136271.0
2019-05-09 09:30:00,85.25,85.47,84.11,84.74,31230.0,85.25,85.47,84.11,84.74,31230.0
2019-05-09 10:00:00,84.76,85.06,84.36,84.65,102030.0,84.76,85.06,84.36,84.65,102030.0
2019-05-09 10:30:00,84.6,85.1,84.49,84.9,28284.0,84.6,85.1,84.49,84.9,28284.0
2019-05-09 11:00:00,84.91,85.32,84.81,84.96,19636.0,84.91,85.32,84.81,84.96,19636.0
2019-05-09 11:30:00,85.05,85.9,85.05,85.9,16930.0,85.05,85.9,85.05,85.9,16930.0
2019-05-09 12:00:00,85.81,85.91,85.53,85.85,19317.0,85.81,85.91,85.53,85.85,19317.0
2019-05-09 12:30:00,85.96,86.9,85.94,86.2,35349.0,85.96,86.9,85.94,86.2,35349.0
2019-05-09 13:00:00,86.25,86.45,85.98,86.03,26793.0,86.25,86.45,85.98,86.03,26793.0
2019-05-09 13:30:00,86.01,86.54,85.87,86.28,50458.0,86.01,86.54,85.87,86.28,50458.0
2019-05-09 14:00:00,86.32,86.5,86.05,86.22,19007.0,86.32,86.5,86.05,86.22,19007.0
2019-05-09 14:30:00,86.25,86.46,85.95,85.95,16427.0,86.25,86.46,85.95,85.95,16427.0
2019-05-09 15:00:00,86.05,86.39,85.81,86.34,43179.0,86.05,86.39,85.81,86.34,43179.0
2019-05-09 15:30:00,86.34,86.48,86.15,86.35,119836.0,86.34,86.48,86.15,86.35,119836.0
2019-05-10 09:30:00,86.12,86.96,85.65,86.45,34719.0,86.12,86.96,85.65,86.45,34719.0
2019-05-10 10:00:00,86.38,86.38,85.42,85.68,12229.0,86.38,86.38,85.42,85.68,12229.0
2019-05-10 10:30:00,85.67,85.78,85.18,85.27,31491.0,85.67,85.78,85.18,85.27,31491.0
2019-05-10 11:00:00,85.23,85.55,85.02,85.25,25810.0,85.23,85.55,85.02,85.25,25810.0
2019-05-10 11:30:00,85.25,85.4,84.95,85.28,65603.0,85.25,85.4,84.95,85.28,65603.0
2019-05-10 12:00:00,85.38,86.17,85.38,86.1,29480.0,85.38,86.17,85.38,86.1,29480.0
2019-05-10 12:30:00,86.08,86.73,86.06,86.72,54858.0,86.08,86.73,86.06,86.72,54858.0
2019-05-10 13:00:00,86.76,87.11,86.56,86.98,33235.0,86.76,87.11,86.56,86.98,33235.0
2019-05-10 13:30:00,87.0,87.44,86.99,87.25,28333.0,87.0,87.44,86.99,87.25,28333.0
2019-05-10 14:00:00,87.3,87.49,86.91,87.16,31150.0,87.3,87.49,86.91,87.16,31150.0
2019-05-10 14:30:00,87.1,87.36,86.96,87.3,25565.0,87.1,87.36,86.96,87.3,25565.0
2019-05-10 15:00:00,87.33,87.91,87.33,87.85,29056.0,87.33,87.91,87.33,87.85,29056.0
2019-05-10 15:30:00,87.81,87.82,87.3,87.58,151588.0,87.81,87.82,87.3,87.58,151588.0
2019-05-13 09:30:00,85.25,86.13,84.86,85.29,43195.0,85.25,86.13,84.86,85.29,43195.0
2019-05-13 10:00:00,85.2,85.22,84.3,84.45,66157.0,85.2,85.22,84.3,84.45,66157.0
2019-05-13 10:30:00,84.34,85.22,84.27,85.13,108847.0,84.34,85.22,84.27,85.13,108847.0
2019-05-13 11:00:00,85.14,85.28,84.82,85.09,55462.0,85.14,85.28,84.82,85.09,55462.0
2019-05-13 11:30:00,85.13,85.2,84.38,84.73,25551.0,85.13,85.2,84.38,84.73,25551.0
2019-05-13 12:00:00,84.65,84.68,84.24,84.34,26869.0,84.65,84.68,84.24,84.34,26869.0
2019-05-13 12:30:00,84.26,84.42,84.04,84.21,36772.0,84.26,84.42,84.04,84.21,36772.0
2019-05-13 13:00:00,84.19,84.19,83.9,83.99,16708.0,84.19,84.19,83.9,83.99,16708.0
2019-05-13 13:30:00,83.98,84.41,83.95,84.3,29167.0,83.98,84.41,83.95,84.3,29167.0
2019-05-13 14:00:00,84.27,84.6,84.03,84.49,16765.0,84.27,84.6,84.03,84.49,16765.0
2019-05-13 14:30:00,84.47,84.59,84.21,84.39,19480.0,84.47,84.59,84.21,84.39,19480.0
2019-05-13 15:00:00,84.45,84.51,83.94,84.01,18020.0,84.45,84.51,83.94,84.01,18020.0
2019-05-13 15:30:00,83.97,84.01,83.6,83.96,92246.0,83.97,84.01,83.6,83.96,92246.0
2019-05-14 09:30:00,84.62,85.5,84.35,84.74,17197.0,84.62,85.5,84.35,84.74,17197.0
2019-05-14 10:00:00,84.84,85.72,84.83,85.63,19464.0,84.84,85.72,84.83,85.63,19464.0
2019-05-14 10:30:00,85.61,85.82,85.18,85.54,26338.0,85.61,85.82,85.18,85.54,26338.0
2019-05-14 11:00:00,85.46,85.8,85.12,85.66,22528.0,85.46,85.8,85.12,85.66,22528.0
2019-05-14 11:30:00,85.65,85.95,85.57,85.65,26268.0,85.65,85.95,85.57,85.65,26268.0
2019-05-14 12:00:00,85.66,85.79,85.42,85.64,11600.0,85.66,85.79,85.42,85.64,11600.0
2019-05-14 12:30:00,85.59,85.83,85.55,85.68,9900.0,85.59,85.83,85.55,85.68,9900.0
2019-05-14 13:00:00,85.69,85.92,85.68,85.84,15025.0,85.69,85.92,85.68,85.84,15025.0
2019-05-14 13:30:00,85.87,85.98,85.83,85.97,13700.0,85.87,85.98,85.83,85.97,13700.0
2019-05-14 14:00:00,85.93,85.99,85.76,85.99,12380.0,85.93,85.99,85.76,85.99,12380.0
2019-05-14 14:30:00,85.99,86.12,85.55,85.59,16994.0,85.99,86.12,85.55,85.59,16994.0
2019-05-14 15:00:00,85.61,85.82,85.56,85.67,23700.0,85.61,85.82,85.56,85.67,23700.0
2019-05-14 15:30:00,85.66,85.71,85.4,85.49,78266.0,85.66,85.71,85.4,85.49,78266.0
2019-05-15 09:30:00,84.68,86.4,84.05,86.35,45972.0,84.68,86.4,84.05,86.35,45972.0
2019-05-15 10:00:00,86.32,87.02,86.21,86.97,55521.0,86.32,87.02,86.21,86.97,55521.0
2019-05-15 10:30:00,86.9,87.23,86.73,87.02,23822.0,86.9,87.23,86.73,87.02,23822.0
2019-05-15 11:00:00,87.08,87.5,86.76,87.46,41511.0,87.08,87.5,86.76,87.46,41511.0
2019-05-15 11:30:00,87.5,87.53,87.24,87.34,25601.0,87.5,87.53,87.24,87.34,25601.0
2019-05-15 12:00:00,87.34,87.43,86.71,86.94,46003.0,87.34,87.43,86.71,86.94,46003.0
2019-05-15 12:30:00,86.97,87.03,86.58,86.73,59885.0,86.97,87.03,86.58,86.73,59885.0
2019-05-15 13:00:00,86.69,86.84,86.61,86.77,12099.0,86.69,86.84,86.61,86.77,12099.0
2019-05-15 13:30:00,86.77,87.07,86.77,86.91,23486.0,86.77,87.07,86.77,86.91,23486.0
2019-05-15 14:00:00,86.94,87.05,86.77,86.89,15108.0,86.94,87.05,86.77,86.89,15108.0
2019-05-15 14:30:00,86.95,87.0,86.78,86.89,19683.0,86.95,87.0,86.78,86.89,19683.0
2019-05-15 15:00:00,86.91,87.11,86.88,87.11,47551.0,86.91,87.11,86.88,87.11,47551.0
2019-05-15 15:30:00,87.11,87.16,86.89,87.13,106782.0,87.11,87.16,86.89,87.13,106782.0
2019-05-16 09:30:00,87.24,89.38,87.06,89.23,72301.0,87.24,89.38,87.06,89.23,72301.0
2019-05-16 10:00:00,89.23,89.86,88.67,89.57,54311.0,89.23,89.86,88.67,89.57,54311.0
2019-05-16 10:30:00,89.7,90.05,89.55,90.05,54131.0,89.7,90.05,89.55,90.05,54131.0
2019-05-16 11:00:00,90.02,90.24,89.85,89.85,53840.0,90.02,90.24,89.85,89.85,53840.0
2019-05-16 11:30:00,89.89,89.89,89.21,89.29,22168.0,89.89,89.89,89.21,89.29,22168.0
2019-05-16 12:00:00,89.33,89.54,89.13,89.13,13994.0,89.33,89.54,89.13,89.13,13994.0
2019-05-16 12:30:00,89.17,89.27,88.89,88.97,15461.0,89.17,89.27,88.89,88.97,15461.0
2019-05-16 13:00:00,88.99,89.16,88.92,89.03,16696.0,88.99,89.16,88.92,89.03,16696.0
2019-05-16 13:30:00,89.05,89.33,88.94,89.23,23676.0,89.05,89.33,88.94,89.23,23676.0
2019-05-16 14:00:00,89.21,89.21,88.95,89.18,15278.0,89.21,89.21,88.95,89.18,15278.0
2019-05-16 14:30:00,89.18,89.26,88.83,88.95,33860.0,89.18,89.26,88.83,88.95,33860.0
2019-05-16 15:00:00,88.93,88.93,88.6,88.88,27319.0,88.93,88.93,88.6,88.88,27319.0
2019-05-16 15:30:00,88.9,88.9,88.48,88.57,115654.0,88.9,88.9,88.48,88.57,115654.0
2019-05-17 09:30:00,87.81,87.99,87.22,87.81,23876.0,87.81,87.99,87.22,87.81,23876.0
2019-05-17 10:00:00,87.65,88.15,87.4,88.04,22548.0,87.65,88.15,87.4,88.04,22548.0
2019-05-17 10:30:00,88.01,88.69,87.86,88.57,14801.0,88.01,88.69,87.86,88.57,14801.0
2019-05-17 11:00:00,88.59,88.7,88.3,88.31,11972.0,88.59,88.7,88.3,88.31,11972.0
2019-05-17 11:30:00,88.26,88.26,87.69,87.88,8578.0,88.26,88.26,87.69,87.88,8578.0
2019-05-17 12:00:00,87.87,87.92,87.55,87.56,7000.0,87.87,87.92,87.55,87.56,7000.0
2019-05-17 12:30:00,87.63,87.94,87.56,87.88,12438.0,87.63,87.94,87.56,87.88,12438.0
2019-05-17 13:00:00,87.94,88.27,87.88,88.03,35151.0,87.94,88.27,87.88,88.03,35151.0
2019-05-17 13:30:00,87.94,88.06,87.85,88.0,17126.0,87.94,88.06,87.85,88.0,17126.0
2019-05-17 14:00:00,88.0,88.12,87.76,87.82,22054.0,88.0,88.12,87.76,87.82,22054.0
2019-05-17 14:30:00,87.78,88.0,87.74,87.92,12019.0,87.78,88.0,87.74,87.92,12019.0
2019-05-17 15:00:00,87.9,87.9,87.05,87.25,22454.0,87.9,87.9,87.05,87.25,22454.0
2019-05-17 15:30:00,87.22,87.26,86.76,86.8,138458.0,87.22,87.26,86.76,86.8,138458.0
2019-05-20 09:30:00,85.64,86.01,84.26,84.67,41872.0,85.64,86.01,84.26,84.67,41872.0
2019-05-20 10:00:00,84.63,84.77,83.8,84.55,47380.0,84.63,84.77,83.8,84.55,47380.0
2019-05-20 10:30:00,84.47,85.05,84.37,84.95,54992.0,84.47,85.05,84.37,84.95,54992.0
2019-05-20 11:00:00,84.96,85.03,84.6,84.76,36626.0,84.96,85.03,84.6,84.76,36626.0
2019-05-20 11:30:00,84.72,84.84,84.46,84.63,26672.0,84.72,84.84,84.46,84.63,26672.0
2019-05-20 12:00:00,84.61,85.05,84.58,84.86,28457.0,84.61,85.05,84.58,84.86,28457.0
2019-05-20 12:30:00,84.8,84.92,84.29,84.36,24197.0,84.8,84.92,84.29,84.36,24197.0
2019-05-20 13:00:00,84.28,84.68,84.26,84.63,29448.0,84.28,84.68,84.26,84.63,29448.0
2019-05-20 13:30:00,84.61,84.66,84.33,84.42,21488.0,84.61,84.66,84.33,84.42,21488.0
2019-05-20 14:00:00,84.44,84.51,84.07,84.12,59589.0,84.44,84.51,84.07,84.12,59589.0
2019-05-20 14:30:00,84.1,84.15,83.53,83.75,25495.0,84.1,84.15,83.53,83.75,25495.0
2019-05-20 15:00:00,83.7,83.84,83.39,83.79,50520.0,83.7,83.84,83.39,83.79,50520.0
2019-05-20 15:30:00,83.78,84.06,83.72,83.89,111589.0,83.78,84.06,83.72,83.89,111589.0
2019-05-21 09:30:00,84.85,85.16,84.5,84.77,108522.0,84.85,85.16,84.5,84.77,108522.0
2019-05-21 10:00:00,84.73,85.06,84.55,84.92,60523.0,84.73,85.06,84.55,84.92,60523.0
2019-05-21 10:30:00,84.92,85.52,84.82,85.32,32639.0,84.92,85.52,84.82,85.32,32639.0
2019-05-21 11:00:00,85.33,85.65,85.2,85.63,25773.0,85.33,85.65,85.2,85.63,25773.0
2019-05-21 11:30:00,85.63,85.66,85.21,85.35,21000.0,85.63,85.66,85.21,85.35,21000.0
2019-05-21 12:00:00,85.37,85.63,85.34,85.58,35660.0,85.37,85.63,85.34,85.58,35660.0
2019-05-21 12:30:00,85.54,85.56,85.19,85.45,20057.0,85.54,85.56,85.19,85.45,20057.0
2019-05-21 13:00:00,85.47,85.49,85.34,85.38,13818.0,85.47,85.49,85.34,85.38,13818.0
2019-05-21 13:30:00,85.35,85.58,85.34,85.55,16553.0,85.35,85.58,85.34,85.55,16553.0
2019-05-21 14:00:00,85.56,85.78,85.54,85.76,19324.0,85.56,85.78,85.54,85.76,19324.0
2019-05-21 14:30:00,85.74,85.77,85.46,85.52,18125.0,85.74,85.77,85.46,85.52,18125.0
2019-05-21 15:00:00,85.53,85.65,85.45,85.47,31660.0,85.53,85.65,85.45,85.47,31660.0
2019-05-21 15:30:00,85.47,85.55,85.25,85.38,122717.0,85.47,85.55,85.25,85.38,122717.0
2019-05-22 09:30:00,84.82,86.03,84.82,85.9,23078.0,84.82,86.03,84.82,85.9,23078.0
2019-05-22 10:00:00,85.95,86.69,85.84,86.42,40379.0,85.95,86.69,85.84,86.42,40379.0
2019-05-22 10:30:00,86.44,86.58,86.28,86.39,46876.0,86.44,86.58,86.28,86.39,46876.0
2019-05-22 11:00:00,86.29,86.72,86.09,86.59,39242.0,86.29,86.72,86.09,86.59,39242.0
2019-05-22 11:30:00,86.61,86.61,86.28,86.53,18400.0,86.61,86.61,86.28,86.53,18400.0
2019-05-22 12:00:00,86.47,86.52,86.33,86.45,12093.0,86.47,86.52,86.33,86.45,12093.0
2019-05-22 12:30:00,86.33,86.61,86.26,86.58,30951.0,86.33,86.61,86.26,86.58,30951.0
2019-05-22 13:00:00,86.53,86.59,86.28,86.59,38396.0,86.53,86.59,86.28,86.59,38396.0
2019-05-22 13:30:00,86.48,86.85,86.39,86.68,29664.0,86.48,86.85,86.39,86.68,29664.0
2019-05-22 14:00:00,86.72,86.86,86.48,86.48,13548.0,86.72,86.86,86.48,86.48,13548.0
2019-05-22 14:30:00,86.6,86.75,86.46,86.5,13861.0,86.6,86.75,86.46,86.5,13861.0
2019-05-22 15:00:00,86.56,86.71,86.5,86.61,18671.0,86.56,86.71,86.5,86.61,18671.0
2019-05-22 15:30:00,86.61,86.73,86.52,86.6,75337.0,86.61,86.73,86.52,86.6,75337.0
2019-05-23 09:30:00,84.83,85.3,84.68,85.0,56848.0,84.83,85.3,84.68,85.0,56848.0
2019-05-23 10:00:00,85.04,85.2,84.59,85.09,45891.0,85.04,85.2,84.59,85.09,45891.0
2019-05-23 10:30:00,85.08,85.68,85.02,85.61,51928.0,85.08,85.68,85.02,85.61,51928.0
2019-05-23 11:00:00,85.62,85.72,85.33,85.64,116385.0,85.62,85.72,85.33,85.64,116385.0
2019-05-23 11:30:00,85.65,85.69,85.37,85.45,103045.0,85.65,85.69,85.37,85.45,103045.0
2019-05-23 12:00:00,85.43,85.51,85.06,85.2,102714.0,85.43,85.51,85.06,85.2,102714.0
2019-05-23 12:30:00,85.26,85.29,85.02,85.12,46695.0,85.26,85.29,85.02,85.12,46695.0
2019-05-23 13:00:00,85.1,85.2,84.91,84.98,50828.0,85.1,85.2,84.91,84.98,50828.0
2019-05-23 13:30:00,84.97,85.01,84.63,84.84,28964.0,84.97,85.01,84.63,84.84,28964.0
2019-05-23 14:00:00,84.8,84.93,84.57,84.8,19138.0,84.8,84.93,84.57,84.8,19138.0
2019-05-23 14:30:00,84.75,84.82,84.61,84.67,27905.0,84.75,84.82,84.61,84.67,27905.0
2019-05-23 15:00:00,84.7,85.0,84.45,84.85,56817.0,84.7,85.0,84.45,84.85,56817.0
2019-05-23 15:30:00,84.8,84.94,84.49,84.81,97076.0,84.8,84.94,84.49,84.81,97076.0
2019-05-24 09:30:00,84.55,85.49,84.55,85.43,62969.0,84.55,85.49,84.55,85.43,62969.0
2019-05-24 10:00:00,85.27,85.69,85.26,85.31,43948.0,85.27,85.69,85.26,85.31,43948.0
2019-05-24 10:30:00,85.13,85.46,85.12,85.27,17108.0,85.13,85.46,85.12,85.27,17108.0
2019-05-24 11:00:00,85.26,85.38,85.13,85.19,17427.0,85.26,85.38,85.13,85.19,17427.0
2019-05-24 11:30:00,85.16,85.71,85.16,85.63,19431.0,85.16,85.71,85.16,85.63,19431.0
2019-05-24 12:00:00,85.61,85.81,85.49,85.75,16097.0,85.61,85.81,85.49,85.75,16097.0
2019-05-24 12:30:00,85.72,85.93,85.66,85.89,17985.0,85.72,85.93,85.66,85.89,17985.0
2019-05-24 13:00:00,85.85,85.89,85.6,85.71,15305.0,85.85,85.89,85.6,85.71,15305.0
2019-05-24 13:30:00,85.72,85.95,85.64,85.81,13626.0,85.72,85.95,85.64,85.81,13626.0
2019-05-24 14:00:00,85.79,85.79,85.58,85.78,14536.0,85.79,85.79,85.58,85.78,14536.0
2019-05-24 14:30:00,85.76,85.81,85.66,85.75,18682.0,85.76,85.81,85.66,85.75,18682.0
2019-05-24 15:00:00,85.73,85.8,85.51,85.61,20639.0,85.73,85.8,85.51,85.61,20639.0
2019-05-24 15:30:00,85.6,85.62,85.41,85.47,76022.0,85.6,85.62,85.41,85.47,76022.0
2019-05-28 09:30:00,85.74,86.89,85.41,86.89,20396.0,85.74,86.89,85.41,86.89,20396.0
2019-05-28 10:00:00,86.88,86.99,86.54,86.57,17659.0,86.88,86.99,86.54,86.57,17659.0
2019-05-28 10:30:00,86.53,86.76,86.53,86.69,26790.0,86.53,86.76,86.53,86.69,26790.0
2019-05-28 11:00:00,86.66,86.83,86.53,86.53,13067.0,86.66,86.83,86.53,86.53,13067.0
2019-05-28 11:30:00,86.53,87.05,86.53,87.05,29069.0,86.53,87.05,86.53,87.05,29069.0
2019-05-28 12:00:00,87.02,87.19,86.89,86.99,11236.0,87.02,87.19,86.89,86.99,11236.0
2019-05-28 12:30:00,87.01,87.09,86.88,87.0,18166.0,87.01,87.09,86.88,87.0,18166.0
2019-05-28 13:00:00,86.99,87.05,86.86,86.88,21649.0,86.99,87.05,86.86,86.88,21649.0
2019-05-28 13:30:00,86.87,86.95,86.82,86.84,14137.0,86.87,86.95,86.82,86.84,14137.0
2019-05-28 14:00:00,86.84,86.96,86.53,86.58,64226.0,86.84,86.96,86.53,86.58,64226.0
2019-05-28 14:30:00,86.53,86.59,86.25,86.37,25885.0,86.53,86.59,86.25,86.37,25885.0
2019-05-28 15:00:00,86.39,86.39,86.24,86.28,37963.0,86.39,86.39,86.24,86.28,37963.0
2019-05-28 15:30:00,86.27,86.55,86.19,86.39,109837.0,86.27,86.55,86.19,86.39,109837.0
2019-05-29 09:30:00,85.97,85.97,85.07,85.57,30234.0,85.97,85.97,85.07,85.57,30234.0
2019-05-29 10:00:00,85.58,86.0,85.4,85.78,20245.0,85.58,86.0,85.4,85.78,20245.0
2019-05-29 10:30:00,85.74,86.04,85.31,85.4,92927.0,85.74,86.04,85.31,85.4,92927.0
2019-05-29 11:00:00,85.36,85.55,85.12,85.18,29911.0,85.36,85.55,85.12,85.18,29911.0
2019-05-29 11:30:00,85.24,85.29,84.87,85.04,48184.0,85.24,85.29,84.87,85.04,48184.0
2019-05-29 12:00:00,85.02,85.53,84.96,85.47,30452.0,85.02,85.53,84.96,85.47,30452.0
2019-05-29 12:30:00,85.43,85.44,85.11,85.19,12584.0,85.43,85.44,85.11,85.19,12584.0
2019-05-29 13:00:00,85.19,85.58,85.06,85.37,10044.0,85.19,85.58,85.06,85.37,10044.0
2019-05-29 13:30:00,85.37,85.52,85.28,85.32,9000.0,85.37,85.52,85.28,85.32,9000.0
2019-05-29 14:00:00,85.27,85.38,85.05,85.08,11323.0,85.27,85.38,85.05,85.08,11323.0
2019-05-29 14:30:00,85.06,85.06,84.45,84.73,19897.0,85.06,85.06,84.45,84.73,19897.0
2019-05-29 15:00:00,84.72,84.77,84.46,84.66,22886.0,84.72,84.77,84.46,84.66,22886.0
2019-05-29 15:30:00,84.59,84.92,84.48,84.66,67546.0,84.59,84.92,84.48,84.66,67546.0
2019-05-30 09:30:00,84.98,85.67,84.82,85.35,23449.0,84.98,85.67,84.82,85.35,23449.0
2019-05-30 10:00:00,85.43,85.56,85.27,85.5,7919.0,85.43,85.56,85.27,85.5,7919.0
2019-05-30 10:30:00,85.47,85.63,85.27,85.37,9701.0,85.47,85.63,85.27,85.37,9701.0
2019-05-30 11:00:00,85.34,85.54,85.11,85.33,10927.0,85.34,85.54,85.11,85.33,10927.0
2019-05-30 11:30:00,85.23,85.3,85.03,85.18,9569.0,85.23,85.3,85.03,85.18,9569.0
2019-05-30 12:00:00,85.19,85.23,84.97,85.06,10357.0,85.19,85.23,84.97,85.06,10357.0
2019-05-30 12:30:00,85.11,85.44,85.04,85.26,16774.0,85.11,85.44,85.04,85.26,16774.0
2019-05-30 13:00:00,85.29,85.29,85.05,85.09,16433.0,85.29,85.29,85.05,85.09,16433.0
2019-05-30 13:30:00,85.18,85.18,84.96,85.11,11897.0,85.18,85.18,84.96,85.11,11897.0
2019-05-30 14:00:00,85.13,85.22,85.04,85.07,16155.0,85.13,85.22,85.04,85.07,16155.0
2019-05-30 14:30:00,85.03,85.28,84.78,85.28,36928.0,85.03,85.28,84.78,85.28,36928.0
2019-05-30 15:00:00,85.25,85.36,84.92,85.35,16595.0,85.25,85.36,84.92,85.35,16595.0
2019-05-30 15:30:00,85.33,85.54,85.24,85.4,68419.0,85.33,85.54,85.24,85.4,68419.0
2019-05-31 09:30:00,84.05,84.74,83.54,83.71,172011.0,84.05,84.74,83.54,83.71,172011.0
2019-05-31 10:00:00,83.72,84.0,83.42,83.54,83709.0,83.72,84.0,83.42,83.54,83709.0
2019-05-31 10:30:00,83.56,84.64,83.5,84.47,14075.0,83.56,84.64,83.5,84.47,14075.0
2019-05-31 11:00:00,84.46,84.8,84.28,84.74,12477.0,84.46,84.8,84.28,84.74,12477.0
2019-05-31 11:30:00,84.72,84.77,84.44,84.56,23349.0,84.72,84.77,84.44,84.56,23349.0
2019-05-31 12:00:00,84.56,84.68,84.26,84.29,13936.0,84.56,84.68,84.26,84.29,13936.0
2019-05-31 12:30:00,84.25,84.45,84.18,84.22,18811.0,84.25,84.45,84.18,84.22,18811.0
2019-05-31 13:00:00,84.23,84.48,84.17,84.47,14725.0,84.23,84.48,84.17,84.47,14725.0
2019-05-31 13:30:00,84.45,84.58,84.4,84.46,15568.0,84.45,84.58,84.4,84.46,15568.0
2019-05-31 14:00:00,84.45,84.5,84.12,84.18,13214.0,84.45,84.5,84.12,84.18,13214.0
2019-05-31 14:30:00,84.19,84.32,84.07,84.09,17800.0,84.19,84.32,84.07,84.09,17800.0
2019-05-31 15:00:00,84.08,84.11,83.82,83.92,27040.0,84.08,84.11,83.82,83.92,27040.0
2019-05-31 15:30:00,83.91,84.1,83.65,84.05,92889.0,83.91,84.1,83.65,84.05,92889.0
2019-06-03 09:30:00,84.27,84.62,82.84,82.88,33845.0,84.27,84.62,82.84,82.88,33845.0
2019-06-03 10:00:00,82.88,83.3,82.69,83.06,70472.0,82.88,83.3,82.69,83.06,70472.0
2019-06-03 10:30:00,83.14,83.17,82.7,82.97,54995.0,83.14,83.17,82.7,82.97,54995.0
2019-06-03 11:00:00,82.95,83.26,82.74,82.96,24085.0,82.95,83.26,82.74,82.96,24085.0
2019-06-03 11:30:00,82.96,83.11,82.81,82.93,25921.0,82.96,83.11,82.81,82.93,25921.0
2019-06-03 12:00:00,82.89,82.98,82.01,82.07,137473.0,82.89,82.98,82.01,82.07,137473.0
2019-06-03 12:30:00,82.12,82.34,81.71,82.13,22176.0,82.12,82.34,81.71,82.13,22176.0
2019-06-03 13:00:00,82.11,82.65,82.06,82.53,22900.0,82.11,82.65,82.06,82.53,22900.0
2019-06-03 13:30:00,82.51,82.51,81.77,82.04,18842.0,82.51,82.51,81.77,82.04,18842.0
2019-06-03 14:00:00,82.16,82.31,81.41,81.41,44071.0,82.16,82.31,81.41,81.41,44071.0
2019-06-03 14:30:00,81.5,81.74,81.01,81.18,47638.0,81.5,81.74,81.01,81.18,47638.0
2019-06-03 15:00:00,81.14,81.14,80.6,80.72,46837.0,81.14,81.14,80.6,80.72,46837.0
2019-06-03 15:30:00,80.67,81.12,80.46,80.88,151538.0,80.67,81.12,80.46,80.88,151538.0
2019-06-04 09:30:00,81.95,82.68,81.43,81.87,38921.0,81.95,82.68,81.43,81.87,38921.0
2019-06-04 10:00:00,82.06,82.53,81.71,82.52,76928.0,82.06,82.53,81.71,82.52,76928.0
2019-06-04 10:30:00,82.5,82.6,82.17,82.59,29581.0,82.5,82.6,82.17,82.59,29581.0
2019-06-04 11:00:00,82.63,83.07,82.57,83.05,21651.0,82.63,83.07,82.57,83.05,21651.0
2019-06-04 11:30:00,83.05,83.08,82.84,82.89,27370.0,83.05,83.08,82.84,82.89,27370.0
2019-06-04 12:00:00,82.92,83.07,82.67,83.0,15872.0,82.92,83.07,82.67,83.0,15872.0
2019-06-04 12:30:00,83.05,83.45,82.93,83.36,11358.0,83.05,83.45,82.93,83.36,11358.0
2019-06-04 13:00:00,83.39,83.83,83.39,83.81,10897.0,83.39,83.83,83.39,83.81,10897.0
2019-06-04 13:30:00,83.86,84.07,83.77,84.03,14274.0,83.86,84.07,83.77,84.03,14274.0
2019-06-04 14:00:00,83.99,84.19,83.79,84.15,77455.0,83.99,84.19,83.79,84.15,77455.0
2019-06-04 14:30:00,84.15,84.15,83.8,83.93,31858.0,84.15,84.15,83.8,83.93,31858.0
2019-06-04 15:00:00,83.96,84.07,83.94,84.0,30159.0,83.96,84.07,83.94,84.0,30159.0
2019-06-04 15:30:00,84.0,84.33,83.92,84.26,97518.0,84.0,84.33,83.92,84.26,97518.0
2019-06-05 09:30:00,85.16,85.78,84.83,85.29,31723.0,85.16,85.78,84.83,85.29,31723.0
2019-06-05 10:00:00,85.31,85.56,84.51,84.54,18708.0,85.31,85.56,84.51,84.54,18708.0
2019-06-05 10:30:00,84.44,84.53,83.69,83.97,87077.0,84.44,84.53,83.69,83.97,87077.0
2019-06-05 11:00:00,83.98,84.63,83.97,84.59,24242.0,83.98,84.63,83.97,84.59,24242.0
2019-06-05 11:30:00,84.66,84.81,84.55,84.75,32300.0,84.66,84.81,84.55,84.75,32300.0
2019-06-05 12:00:00,84.8,84.8,84.49,84.74,11717.0,84.8,84.8,84.49,84.74,11717.0
2019-06-05 12:30:00,84.74,85.05,84.63,84.85,16774.0,84.74,85.05,84.63,84.85,16774.0
2019-06-05 13:00:00,84.89,85.42,84.87,85.24,19528.0,84.89,85.42,84.87,85.24,19528.0
2019-06-05 13:30:00,85.2,85.27,85.08,85.22,9193.0,85.2,85.27,85.08,85.22,9193.0
2019-06-05 14:00:00,85.2,85.46,85.18,85.4,25672.0,85.2,85.46,85.18,85.4,25672.0
2019-06-05 14:30:00,85.41,85.5,85.27,85.41,16009.0,85.41,85.5,85.27,85.41,16009.0
2019-06-05 15:00:00,85.36,85.53,85.36,85.45,15882.0,85.36,85.53,85.36,85.45,15882.0
2019-06-05 15:30:00,85.46,86.07,85.34,85.99,84526.0,85.46,86.07,85.34,85.99,84526.0
2019-06-06 09:30:00,85.7,86.06,85.0,85.48,47992.0,85.7,86.06,85.0,85.48,47992.0
2019-06-06 10:00:00,85.45,85.88,85.34,85.7,42175.0,85.45,85.88,85.34,85.7,42175.0
2019-06-06 10:30:00,85.66,85.88,85.58,85.7,79292.0,85.66,85.88,85.58,85.7,79292.0
2019-06-06 11:00:00,85.67,86.18,85.55,86.13,62635.0,85.67,86.18,85.55,86.13,62635.0
2019-06-06 11:30:00,86.18,86.33,85.8,85.89,31388.0,86.18,86.33,85.8,85.89,31388.0
2019-06-06 12:00:00,85.9,85.99,85.63,85.95,36590.0,85.9,85.99,85.63,85.95,36590.0
2019-06-06 12:30:00,85.96,86.33,85.89,86.29,28883.0,85.96,86.33,85.89,86.29,28883.0
2019-06-06 13:00:00,86.28,86.29,85.99,86.09,31048.0,86.28,86.29,85.99,86.09,31048.0
2019-06-06 13:30:00,86.11,86.3,86.06,86.28,30619.0,86.11,86.3,86.06,86.28,30619.0
2019-06-06 14:00:00,86.29,86.32,86.2,86.26,70064.0,86.29,86.32,86.2,86.26,70064.0
2019-06-06 14:30:00,86.25,86.71,86.24,86.52,35660.0,86.25,86.71,86.24,86.52,35660.0
2019-06-06 15:00:00,86.53,87.27,86.53,87.15,67273.0,86.53,87.27,86.53,87.15,67273.0
2019-06-06 15:30:00,87.17,87.37,87.02,87.21,210210.0,87.17,87.37,87.02,87.21,210210.0
2019-06-07 09:30:00,87.79,88.58,87.2,88.13,44830.0,87.79,88.58,87.2,88.13,44830.0
2019-06-07 10:00:00,88.15,88.3,87.94,88.26,60044.0,88.15,88.3,87.94,88.26,60044.0
2019-06-07 10:30:00,88.29,88.75,88.28,88.68,60507.0,88.29,88.75,88.28,88.68,60507.0
2019-06-07 11:00:00,88.65,88.74,88.39,88.49,39473.0,88.65,88.74,88.39,88.49,39473.0
2019-06-07 11:30:00,88.5,88.77,88.44,88.73,22542.0,88.5,88.77,88.44,88.73,22542.0
2019-06-07 12:00:00,88.71,89.06,88.64,89.03,50230.0,88.71,89.06,88.64,89.03,50230.0
2019-06-07 12:30:00,89.04,89.18,88.8,89.18,40155.0,89.04,89.18,88.8,89.18,40155.0
2019-06-07 13:00:00,89.19,89.23,89.05,89.09,14062.0,89.19,89.23,89.05,89.09,14062.0
2019-06-07 13:30:00,89.12,89.42,89.07,89.4,23872.0,89.12,89.42,89.07,89.4,23872.0
2019-06-07 14:00:00,89.39,89.43,89.23,89.42,24994.0,89.39,89.43,89.23,89.42,24994.0
2019-06-07 14:30:00,89.42,89.43,88.76,88.77,33565.0,89.42,89.43,88.76,88.77,33565.0
2019-06-07 15:00:00,88.79,88.96,88.65,88.87,26970.0,88.79,88.96,88.65,88.87,26970.0
2019-06-07 15:30:00,88.86,89.07,88.68,88.74,68853.0,88.86,89.07,88.68,88.74,68853.0
2019-06-10 09:30:00,89.59,90.72,88.84,90.5,43695.0,89.59,90.72,88.84,90.5,43695.0
2019-06-10 10:00:00,90.53,90.78,90.29,90.68,45487.0,90.53,90.78,90.29,90.68,45487.0
2019-06-10 10:30:00,90.64,91.16,90.51,91.02,27409.0,90.64,91.16,90.51,91.02,27409.0
2019-06-10 11:00:00,91.02,91.4,90.94,91.17,87426.0,91.02,91.4,90.94,91.17,87426.0
2019-06-10 11:30:00,91.18,91.58,91.12,91.46,35334.0,91.18,91.58,91.12,91.46,35334.0
2019-06-10 12:00:00,91.48,91.52,91.22,91.47,92194.0,91.48,91.52,91.22,91.47,92194.0
2019-06-10 12:30:00,91.47,91.59,91.32,91.48,52060.0,91.47,91.59,91.32,91.48,52060.0
2019-06-10 13:00:00,91.51,91.67,91.43,91.53,24526.0,91.51,91.67,91.43,91.53,24526.0
2019-06-10 13:30:00,91.6,91.6,91.13,91.23,23641.0,91.6,91.6,91.13,91.23,23641.0
2019-06-10 14:00:00,91.19,91.21,90.67,90.83,31368.0,91.19,91.21,90.67,90.83,31368.0
2019-06-10 14:30:00,90.81,91.04,90.75,90.96,30162.0,90.81,91.04,90.75,90.96,30162.0
2019-06-10 15:00:00,90.97,91.19,90.66,90.71,46737.0,90.97,91.19,90.66,90.71,46737.0
2019-06-10 15:30:00,90.71,90.98,90.64,90.76,127399.0,90.71,90.98,90.64,90.76,127399.0
2019-06-11 09:30:00,91.76,91.95,90.06,90.66,94311.0,91.76,91.95,90.06,90.66,94311.0
2019-06-11 10:00:00,90.67,91.0,90.39,90.94,59341.0,90.67,91.0,90.39,90.94,59341.0
2019-06-11 10:30:00,90.98,91.09,90.73,91.05,29094.0,90.98,91.09,90.73,91.05,29094.0
2019-06-11 11:00:00,91.06,91.06,90.24,90.4,32728.0,91.06,91.06,90.24,90.4,32728.0
2019-06-11 11:30:00,90.47,90.47,90.04,90.32,30363.0,90.47,90.47,90.04,90.32,30363.0
2019-06-11 12:00:00,90.36,90.37,89.99,90.26,22800.0,90.36,90.37,89.99,90.26,22800.0
2019-06-11 12:30:00,90.2,90.54,90.04,90.24,29525.0,90.2,90.54,90.04,90.24,29525.0
2019-06-11 13:00:00,90.2,90.65,89.97,90.05,86790.0,90.2,90.65,89.97,90.05,86790.0
2019-06-11 13:30:00,90.06,90.31,89.83,90.25,69951.0,90.06,90.31,89.83,90.25,69951.0
2019-06-11 14:00:00,90.27,90.49,90.04,90.04,33842.0,90.27,90.49,90.04,90.04,33842.0
2019-06-11 14:30:00,90.06,90.1,88.86,88.87,96635.0,90.06,90.1,88.86,88.87,96635.0
2019-06-11 15:00:00,88.92,88.98,88.55,88.59,112806.0,88.92,88.98,88.55,88.59,112806.0
2019-06-11 15:30:00,88.61,88.93,88.22,88.32,209360.0,88.61,88.93,88.22,88.32,209360.0
2019-06-12 09:30:00,88.26,88.5,87.11,87.82,39349.0,88.26,88.5,87.11,87.82,39349.0
2019-06-12 10:00:00,87.86,88.01,87.23,87.3,50105.0,87.86,88.01,87.23,87.3,50105.0
2019-06-12 10:30:00,87.3,87.81,87.21,87.45,56849.0,87.3,87.81,87.21,87.45,56849.0
2019-06-12 11:00:00,87.35,87.54,87.12,87.26,22373.0,87.35,87.54,87.12,87.26,22373.0
2019-06-12 11:30:00,87.28,87.33,86.87,86.87,43844.0,87.28,87.33,86.87,86.87,43844.0
2019-06-12 12:00:00,86.92,87.23,86.87,87.16,18989.0,86.92,87.23,86.87,87.16,18989.0
2019-06-12 12:30:00,87.17,87.41,87.16,87.33,8005.0,87.17,87.41,87.16,87.33,8005.0
2019-06-12 13:00:00,87.29,87.43,87.15,87.27,12416.0,87.29,87.43,87.15,87.27,12416.0
2019-06-12 13:30:00,87.29,87.33,87.05,87.18,15280.0,87.29,87.33,87.05,87.18,15280.0
2019-06-12 14:00:00,87.21,87.36,87.13,87.29,15342.0,87.21,87.36,87.13,87.29,15342.0
2019-06-12 14:30:00,87.32,87.69,87.26,87.49,20801.0,87.32,87.69,87.26,87.49,20801.0
2019-06-12 15:00:00,87.49,87.58,87.45,87.48,23745.0,87.49,87.58,87.45,87.48,23745.0
2019-06-12 15:30:00,87.51,87.75,87.24,87.45,146090.0,87.51,87.75,87.24,87.45,146090.0
2019-06-13 09:30:00,87.69,87.69,86.38,86.62,31916.0,87.69,87.69,86.38,86.62,31916.0
2019-06-13 10:00:00,86.75,86.81,86.15,86.41,26357.0,86.75,86.81,86.15,86.41,26357.0
2019-06-13 10:30:00,86.36,86.56,86.14,86.19,36117.0,86.36,86.56,86.14,86.19,36117.0
2019-06-13 11:00:00,86.24,86.36,85.89,86.31,17488.0,86.24,86.36,85.89,86.31,17488.0
2019-06-13 11:30:00,86.3,86.35,86.13,86.13,14331.0,86.3,86.35,86.13,86.13,14331.0
2019-06-13 12:00:00,86.12,86.31,86.06,86.09,13400.0,86.12,86.31,86.06,86.09,13400.0
2019-06-13 12:30:00,86.03,86.36,85.96,86.33,12359.0,86.03,86.36,85.96,86.33,12359.0
2019-06-13 13:00:00,86.33,86.42,86.25,86.36,15626.0,86.33,86.42,86.25,86.36,15626.0
2019-06-13 13:30:00,86.38,86.56,86.32,86.53,22342.0,86.38,86.56,86.32,86.53,22342.0
2019-06-13 14:00:00,86.51,86.69,86.39,86.56,19693.0,86.51,86.69,86.39,86.56,19693.0
2019-06-13 14:30:00,86.58,86.58,86.27,86.33,25674.0,86.58,86.58,86.27,86.33,25674.0
2019-06-13 15:00:00,86.33,86.37,86.07,86.2,40613.0,86.33,86.37,86.07,86.2,40613.0
2019-06-13 15:30:00,86.21,86.34,85.95,86.27,73197.0,86.21,86.34,85.95,86.27,73197.0
2019-06-14 09:30:00,85.96,85.96,84.45,84.74,43928.0,85.96,85.96,84.45,84.74,43928.0
2019-06-14 10:00:00,84.84,85.0,84.22,84.33,44010.0,84.84,85.0,84.22,84.33,44010.0
2019-06-14 10:30:00,84.33,84.82,84.29,84.46,86889.0,84.33,84.82,84.29,84.46,86889.0
2019-06-14 11:00:00,84.49,84.54,83.87,84.39,81346.0,84.49,84.54,83.87,84.39,81346.0
2019-06-14 11:30:00,84.41,84.53,84.09,84.14,23374.0,84.41,84.53,84.09,84.14,23374.0
2019-06-14 12:00:00,84.14,84.14,83.64,83.71,43031.0,84.14,84.14,83.64,83.71,43031.0
2019-06-14 12:30:00,83.69,83.79,83.55,83.69,27117.0,83.69,83.79,83.55,83.69,27117.0
2019-06-14 13:00:00,83.67,83.68,83.42,83.49,20944.0,83.67,83.68,83.42,83.49,20944.0
2019-06-14 13:30:00,83.49,83.65,83.49,83.61,37951.0,83.49,83.65,83.49,83.61,37951.0
2019-06-14 14:00:00,83.63,84.08,83.63,84.08,32476.0,83.63,84.08,83.63,84.08,32476.0
2019-06-14 14:30:00,84.08,84.23,83.9,83.97,36949.0,84.08,84.23,83.9,83.97,36949.0
2019-06-14 15:00:00,83.97,84.16,83.7,84.03,84556.0,83.97,84.16,83.7,84.03,84556.0
2019-06-14 15:30:00,84.05,84.16,83.82,83.85,90034.0,84.05,84.16,83.82,83.85,90034.0
2019-06-17 09:30:00,83.98,85.02,83.92,84.86,26717.0,83.98,85.02,83.92,84.86,26717.0
2019-06-17 10:00:00,84.86,85.23,84.63,84.73,20755.0,84.86,85.23,84.63,84.73,20755.0
2019-06-17 10:30:00,84.81,84.97,84.7,84.9,22943.0,84.81,84.97,84.7,84.9,22943.0
2019-06-17 11:00:00,84.92,84.97,84.65,84.85,14448.0,84.92,84.97,84.65,84.85,14448.0
2019-06-17 11:30:00,84.82,84.89,84.51,84.55,22663.0,84.82,84.89,84.51,84.55,22663.0
2019-06-17 12:00:00,84.51,84.73,84.39,84.72,12791.0,84.51,84.73,84.39,84.72,12791.0
2019-06-17 12:30:00,84.69,84.74,84.62,84.67,10044.0,84.69,84.74,84.62,84.67,10044.0
2019-06-17 13:00:00,84.69,84.84,84.66,84.69,13750.0,84.69,84.84,84.66,84.69,13750.0
2019-06-17 13:30:00,84.71,84.9,84.7,84.85,13469.0,84.71,84.9,84.7,84.85,13469.0
2019-06-17 14:00:00,84.9,84.97,84.83,84.84,13315.0,84.9,84.97,84.83,84.84,13315.0
2019-06-17 14:30:00,84.87,84.89,84.57,84.57,20666.0,84.87,84.89,84.57,84.57,20666.0
2019-06-17 15:00:00,84.56,84.65,84.5,84.61,22658.0,84.56,84.65,84.5,84.61,22658.0
2019-06-17 15:30:00,84.61,84.64,84.35,84.52,88577.0,84.61,84.64,84.35,84.52,88577.0
2019-06-18 09:30:00,85.31,85.98,84.5,85.98,27146.0,85.31,85.98,84.5,85.98,27146.0
2019-06-18 10:00:00,85.92,86.49,85.86,86.49,38308.0,85.92,86.49,85.86,86.49,38308.0
2019-06-18 10:30:00,86.47,86.89,86.42,86.78,30732.0,86.47,86.89,86.42,86.78,30732.0
2019-06-18 11:00:00,86.79,86.86,86.48,86.58,14843.0,86.79,86.86,86.48,86.58,14843.0
2019-06-18 11:30:00,86.49,86.64,86.2,86.25,31587.0,86.49,86.64,86.2,86.25,31587.0
2019-06-18 12:00:00,86.24,86.45,86.08,86.11,38895.0,86.24,86.45,86.08,86.11,38895.0
2019-06-18 12:30:00,86.12,86.36,86.08,86.28,7777.0,86.12,86.36,86.08,86.28,7777.0
2019-06-18 13:00:00,86.24,86.35,86.12,86.29,18257.0,86.24,86.35,86.12,86.29,18257.0
2019-06-18 13:30:00,86.28,86.47,86.28,86.44,7133.0,86.28,86.47,86.28,86.44,7133.0
2019-06-18 14:00:00,86.47,86.56,86.44,86.54,7201.0,86.47,86.56,86.44,86.54,7201.0
2019-06-18 14:30:00,86.52,86.58,86.33,86.4,15800.0,86.52,86.58,86.33,86.4,15800.0
2019-06-18 15:00:00,86.35,86.57,86.28,86.49,27955.0,86.35,86.57,86.28,86.49,27955.0
2019-06-18 15:30:00,86.49,86.59,86.36,86.53,77080.0,86.49,86.59,86.36,86.53,77080.0
2019-06-19 09:30:00,86.9,87.09,86.38,87.09,9870.0,86.9,87.09,86.38,87.09,9870.0
2019-06-19 10:00:00,86.99,87.42,86.91,87.03,12100.0,86.99,87.42,86.91,87.03,12100.0
2019-06-19 10:30:00,86.99,87.38,86.98,87.29,19631.0,86.99,87.38,86.98,87.29,19631.0
2019-06-19 11:00:00,87.29,87.36,87.12,87.36,14663.0,87.29,87.36,87.12,87.36,14663.0
2019-06-19 11:30:00,87.28,87.44,87.15,87.32,14077.0,87.28,87.44,87.15,87.32,14077.0
2019-06-19 12:00:00,87.34,87.35,87.12,87.17,8104.0,87.34,87.35,87.12,87.17,8104.0
2019-06-19 12:30:00,87.15,87.2,87.06,87.09,7064.0,87.15,87.2,87.06,87.09,7064.0
2019-06-19 13:00:00,87.09,87.14,87.0,87.04,7847.0,87.09,87.14,87.0,87.04,7847.0
2019-06-19 13:30:00,87.06,87.17,87.02,87.08,12897.0,87.06,87.17,87.02,87.08,12897.0
2019-06-19 14:00:00,87.11,87.51,86.78,87.02,19464.0,87.11,87.51,86.78,87.02,19464.0
2019-06-19 14:30:00,87.05,87.26,86.77,86.86,19287.0,87.05,87.26,86.77,86.86,19287.0
2019-06-19 15:00:00,86.89,87.49,86.87,87.43,23221.0,86.89,87.49,86.87,87.43,23221.0
2019-06-19 15:30:00,87.44,87.99,87.44,87.99,88577.0,87.44,87.99,87.44,87.99,88577.0
2019-06-20 09:30:00,89.24,89.82,88.76,89.65,80104.0,89.24,89.82,88.76,89.65,80104.0
2019-06-20 10:00:00,89.59,89.94,89.4,89.41,78970.0,89.59,89.94,89.4,89.41,78970.0
2019-06-20 10:30:00,89.39,89.59,89.03,89.25,223596.0,89.39,89.59,89.03,89.25,223596.0
2019-06-20 11:00:00,89.24,89.54,89.14,89.22,97619.0,89.24,89.54,89.14,89.22,97619.0
2019-06-20 11:30:00,89.2,89.53,88.86,89.09,46885.0,89.2,89.53,88.86,89.09,46885.0
2019-06-20 12:00:00,89.11,89.19,88.69,89.13,30014.0,89.11,89.19,88.69,89.13,30014.0
2019-06-20 12:30:00,89.16,89.29,89.0,89.19,25320.0,89.16,89.29,89.0,89.19,25320.0
2019-06-20 13:00:00,89.21,89.42,89.16,89.41,16177.0,89.21,89.42,89.16,89.41,16177.0
2019-06-20 13:30:00,89.43,89.47,89.14,89.22,26360.0,89.43,89.47,89.14,89.22,26360.0
2019-06-20 14:00:00,89.2,89.43,89.15,89.42,35219.0,89.2,89.43,89.15,89.42,35219.0
2019-06-20 14:30:00,89.45,89.51,89.34,89.37,41275.0,89.45,89.51,89.34,89.37,41275.0
2019-06-20 15:00:00,89.35,89.51,89.21,89.47,43699.0,89.35,89.51,89.21,89.47,43699.0
2019-06-20 15:30:00,89.45,89.62,89.37,89.46,184582.0,89.45,89.62,89.37,89.46,184582.0
2019-06-21 09:30:00,89.03,89.67,88.73,89.12,99020.0,89.03,89.67,88.73,89.12,99020.0
2019-06-21 10:00:00,89.11,89.5,89.1,89.28,38910.0,89.11,89.5,89.1,89.28,38910.0
2019-06-21 10:30:00,89.28,89.51,89.28,89.35,25147.0,89.28,89.51,89.28,89.35,25147.0
2019-06-21 11:00:00,89.35,89.63,89.2,89.28,18811.0,89.35,89.63,89.2,89.28,18811.0
2019-06-21 11:30:00,89.32,89.37,88.99,89.11,42455.0,89.32,89.37,88.99,89.11,42455.0
2019-06-21 12:00:00,89.1,89.27,89.09,89.21,20273.0,89.1,89.27,89.09,89.21,20273.0
2019-06-21 12:30:00,89.19,89.38,89.17,89.28,11331.0,89.19,89.38,89.17,89.28,11331.0
2019-06-21 13:00:00,89.29,89.38,89.13,89.23,11226.0,89.29,89.38,89.13,89.23,11226.0
2019-06-21 13:30:00,89.21,89.21,88.96,89.04,88729.0,89.21,89.21,88.96,89.04,88729.0
2019-06-21 14:00:00,89.07,89.13,88.58,88.59,238725.0,89.07,89.13,88.58,88.59,238725.0
2019-06-21 14:30:00,88.59,88.68,88.36,88.48,30045.0,88.59,88.68,88.36,88.48,30045.0
2019-06-21 15:00:00,88.49,88.67,88.19,88.64,49454.0,88.49,88.67,88.19,88.64,49454.0
2019-06-21 15:30:00,88.65,89.04,88.64,88.86,113623.0,88.65,89.04,88.64,88.86,113623.0
2019-06-24 09:30:00,89.33,89.47,88.81,89.01,50130.0,89.33,89.47,88.81,89.01,50130.0
2019-06-24 10:00:00,89.08,89.39,89.03,89.32,76170.0,89.08,89.39,89.03,89.32,76170.0
2019-06-24 10:30:00,89.36,89.5,89.26,89.33,27414.0,89.36,89.5,89.26,89.33,27414.0
2019-06-24 11:00:00,89.33,89.45,89.09,89.45,20102.0,89.33,89.45,89.09,89.45,20102.0
2019-06-24 11:30:00,89.45,89.54,89.19,89.19,29596.0,89.45,89.54,89.19,89.19,29596.0
2019-06-24 12:00:00,89.18,89.34,89.09,89.19,18867.0,89.18,89.34,89.09,89.19,18867.0
2019-06-24 12:30:00,89.24,89.4,89.17,89.17,9243.0,89.24,89.4,89.17,89.17,9243.0
2019-06-24 13:00:00,89.2,89.28,89.08,89.19,8940.0,89.2,89.28,89.08,89.19,8940.0
2019-06-24 13:30:00,89.14,89.32,89.14,89.2,20047.0,89.14,89.32,89.14,89.2,20047.0
2019-06-24 14:00:00,89.14,89.23,89.0,89.09,21310.0,89.14,89.23,89.0,89.09,21310.0
2019-06-24 14:30:00,89.09,89.1,88.75,88.84,48124.0,89.09,89.1,88.75,88.84,48124.0
2019-06-24 15:00:00,88.89,88.94,88.78,88.8,50775.0,88.89,88.94,88.78,88.8,50775.0
2019-06-24 15:30:00,88.82,88.89,88.62,88.67,86181.0,88.82,88.89,88.62,88.67,86181.0
2019-06-25 09:30:00,89.13,89.33,88.7,89.12,19436.0,89.13,89.33,88.7,89.12,19436.0
2019-06-25 10:00:00,89.14,89.28,88.59,88.7,47580.0,89.14,89.28,88.59,88.7,47580.0
2019-06-25 10:30:00,88.74,88.81,88.31,88.32,56457.0,88.74,88.81,88.31,88.32,56457.0
2019-06-25 11:00:00,88.29,88.65,88.08,88.47,31057.0,88.29,88.65,88.08,88.47,31057.0
2019-06-25 11:30:00,88.47,88.48,88.13,88.31,18771.0,88.47,88.48,88.13,88.31,18771.0
2019-06-25 12:00:00,88.31,88.68,88.26,88.55,34845.0,88.31,88.68,88.26,88.55,34845.0
2019-06-25 12:30:00,88.5,88.5,88.14,88.14,15785.0,88.5,88.5,88.14,88.14,15785.0
2019-06-25 13:00:00,88.13,88.15,87.63,87.72,30387.0,88.13,88.15,87.63,87.72,30387.0
2019-06-25 13:30:00,87.67,87.76,87.13,87.14,25713.0,87.67,87.76,87.13,87.14,25713.0
2019-06-25 14:00:00,87.11,87.16,86.58,86.61,42309.0,87.11,87.16,86.58,86.61,42309.0
2019-06-25 14:30:00,86.61,86.61,85.88,85.95,42378.0,86.61,86.61,85.88,85.95,42378.0
2019-06-25 15:00:00,85.97,86.2,85.88,86.05,52631.0,85.97,86.2,85.88,86.05,52631.0
2019-06-25 15:30:00,86.03,86.19,85.86,86.11,197494.0,86.03,86.19,85.86,86.11,197494.0
2019-06-26 09:30:00,86.63,87.28,86.11,87.16,51878.0,86.63,87.28,86.11,87.16,51878.0
2019-06-26 10:00:00,87.2,87.56,86.44,86.63,38613.0,87.2,87.56,86.44,86.63,38613.0
2019-06-26 10:30:00,86.59,87.03,86.59,86.95,44149.0,86.59,87.03,86.59,86.95,44149.0
2019-06-26 11:00:00,86.95,87.14,86.74,87.1,42777.0,86.95,87.14,86.74,87.1,42777.0
2019-06-26 11:30:00,87.15,87.32,87.09,87.3,26796.0,87.15,87.32,87.09,87.3,26796.0
2019-06-26 12:00:00,87.35,87.55,87.24,87.36,30540.0,87.35,87.55,87.24,87.36,30540.0
2019-06-26 12:30:00,87.35,87.37,87.2,87.29,57835.0,87.35,87.37,87.2,87.29,57835.0
2019-06-26 13:00:00,87.3,87.33,87.11,87.11,20801.0,87.3,87.33,87.11,87.11,20801.0
2019-06-26 13:30:00,87.11,87.25,86.97,87.25,13102.0,87.11,87.25,86.97,87.25,13102.0
2019-06-26 14:00:00,87.24,87.46,87.21,87.41,14201.0,87.24,87.46,87.21,87.41,14201.0
2019-06-26 14:30:00,87.38,87.48,87.24,87.45,38242.0,87.38,87.48,87.24,87.45,38242.0
2019-06-26 15:00:00,87.45,87.51,87.25,87.34,41933.0,87.45,87.51,87.25,87.34,41933.0
2019-06-26 15:30:00,87.31,87.53,87.23,87.23,119494.0,87.31,87.53,87.23,87.23,119494.0
2019-06-27 09:30:00,87.73,88.54,87.25,88.43,15052.0,87.73,88.54,87.25,88.43,15052.0
2019-06-27 10:00:00,88.38,88.65,88.01,88.35,50425.0,88.38,88.65,88.01,88.35,50425.0
2019-06-27 10:30:00,88.34,88.74,88.19,88.19,25900.0,88.34,88.74,88.19,88.19,25900.0
2019-06-27 11:00:00,88.28,88.4,87.78,87.79,46394.0,88.28,88.4,87.78,87.79,46394.0
2019-06-27 11:30:00,87.8,87.95,87.69,87.91,51777.0,87.8,87.95,87.69,87.91,51777.0
2019-06-27 12:00:00,87.94,87.99,87.64,87.67,62372.0,87.94,87.99,87.64,87.67,62372.0
2019-06-27 12:30:00,87.67,87.73,87.21,87.35,46108.0,87.67,87.73,87.21,87.35,46108.0
2019-06-27 13:00:00,87.34,87.54,87.3,87.41,18660.0,87.34,87.54,87.3,87.41,18660.0
2019-06-27 13:30:00,87.37,87.62,87.37,87.62,34418.0,87.37,87.62,87.37,87.62,34418.0
2019-06-27 14:00:00,87.61,87.87,87.59,87.83,27966.0,87.61,87.87,87.59,87.83,27966.0
2019-06-27 14:30:00,87.84,87.93,87.73,87.89,17955.0,87.84,87.93,87.73,87.89,17955.0
2019-06-27 15:00:00,87.88,88.11,87.8,87.85,33975.0,87.88,88.11,87.8,87.85,33975.0
2019-06-27 15:30:00,87.86,87.87,87.61,87.72,115760.0,87.86,87.87,87.61,87.72,115760.0
2019-06-28 09:30:00,88.33,88.8,87.66,87.82,14297.0,88.33,88.8,87.66,87.82,14297.0
2019-06-28 10:00:00,87.73,88.1,87.53,88.09,7924.0,87.73,88.1,87.53,88.09,7924.0
2019-06-28 10:30:00,88.05,88.42,87.99,88.3,13690.0,88.05,88.42,87.99,88.3,13690.0
2019-06-28 11:00:00,88.24,88.81,88.21,88.63,21591.0,88.24,88.81,88.21,88.63,21591.0
2019-06-28 11:30:00,88.61,88.97,88.56,88.89,24251.0,88.61,88.97,88.56,88.89,24251.0
2019-06-28 12:00:00,88.9,89.39,88.86,89.32,17476.0,88.9,89.39,88.86,89.32,17476.0
2019-06-28 12:30:00,89.29,89.47,89.09,89.46,17907.0,89.29,89.47,89.09,89.46,17907.0
2019-06-28 13:00:00,89.35,89.38,89.15,89.16,13486.0,89.35,89.38,89.15,89.16,13486.0
2019-06-28 13:30:00,89.16,89.22,88.75,88.8,24738.0,89.16,89.22,88.75,88.8,24738.0
2019-06-28 14:00:00,88.77,89.09,88.76,89.09,22687.0,88.77,89.09,88.76,89.09,22687.0
2019-06-28 14:30:00,89.1,89.25,89.02,89.11,23803.0,89.1,89.25,89.02,89.11,23803.0
2019-06-28 15:00:00,89.08,89.17,88.95,88.98,32446.0,89.08,89.17,88.95,88.98,32446.0
2019-06-28 15:30:00,88.93,89.8,88.93,89.8,179515.0,88.93,89.8,88.93,89.8,179515.0
2019-07-01 09:30:00,91.4,91.4,90.06,90.79,63857.0,91.4,91.4,90.06,90.79,63857.0
2019-07-01 10:00:00,90.86,91.27,90.47,90.49,38050.0,90.86,91.27,90.47,90.49,38050.0
2019-07-01 10:30:00,90.53,90.75,90.3,90.71,36879.0,90.53,90.75,90.3,90.71,36879.0
2019-07-01 11:00:00,90.79,90.93,90.69,90.74,24656.0,90.79,90.93,90.69,90.74,24656.0
2019-07-01 11:30:00,90.75,90.83,90.44,90.52,24556.0,90.75,90.83,90.44,90.52,24556.0
2019-07-01 12:00:00,90.57,90.81,90.57,90.65,17751.0,90.57,90.81,90.57,90.65,17751.0
2019-07-01 12:30:00,90.62,90.74,90.43,90.43,12316.0,90.62,90.74,90.43,90.43,12316.0
2019-07-01 13:00:00,90.45,90.68,90.43,90.67,11405.0,90.45,90.68,90.43,90.67,11405.0
2019-07-01 13:30:00,90.65,90.77,90.57,90.73,15983.0,90.65,90.77,90.57,90.73,15983.0
2019-07-01 14:00:00,90.7,90.7,90.49,90.5,12905.0,90.7,90.7,90.49,90.5,12905.0
2019-07-01 14:30:00,90.45,90.57,90.45,90.49,18772.0,90.45,90.57,90.45,90.49,18772.0
2019-07-01 15:00:00,90.46,90.76,90.46,90.6,41050.0,90.46,90.76,90.46,90.6,41050.0
2019-07-01 15:30:00,90.59,90.79,90.55,90.66,82592.0,90.59,90.79,90.55,90.66,82592.0
2019-07-02 09:30:00,90.5,91.14,90.0,90.38,16913.0,90.5,91.14,90.0,90.38,16913.0
2019-07-02 10:00:00,90.4,90.45,90.13,90.36,30164.0,90.4,90.45,90.13,90.36,30164.0
2019-07-02 10:30:00,90.42,90.99,90.35,90.88,24779.0,90.42,90.99,90.35,90.88,24779.0
2019-07-02 11:00:00,90.86,91.05,90.69,90.81,14106.0,90.86,91.05,90.69,90.81,14106.0
2019-07-02 11:30:00,90.81,90.96,90.73,90.83,9163.0,90.81,90.96,90.73,90.83,9163.0
2019-07-02 12:00:00,90.82,91.02,90.82,90.85,18616.0,90.82,91.02,90.82,90.85,18616.0
2019-07-02 12:30:00,90.87,90.87,90.68,90.81,10226.0,90.87,90.87,90.68,90.81,10226.0
2019-07-02 13:00:00,90.78,90.89,90.7,90.8,13407.0,90.78,90.89,90.7,90.8,13407.0
2019-07-02 13:30:00,90.78,90.88,90.71,90.73,8468.0,90.78,90.88,90.71,90.73,8468.0
2019-07-02 14:00:00,90.7,90.93,90.66,90.75,28646.0,90.7,90.93,90.66,90.75,28646.0
2019-07-02 14:30:00,90.72,90.8,90.61,90.67,19405.0,90.72,90.8,90.61,90.67,19405.0
2019-07-02 15:00:00,90.71,90.83,90.55,90.61,51828.0,90.71,90.83,90.55,90.61,51828.0
2019-07-02 15:30:00,90.62,91.0,90.52,90.97,67970.0,90.62,91.0,90.52,90.97,67970.0
2019-07-03 09:30:00,91.37,91.37,90.64,91.05,26250.0,91.37,91.37,90.64,91.05,26250.0
2019-07-03 10:00:00,91.05,91.96,90.83,91.89,24026.0,91.05,91.96,90.83,91.89,24026.0
2019-07-03 10:30:00,91.9,92.9,91.9,92.68,67925.0,91.9,92.9,91.9,92.68,67925.0
2019-07-03 11:00:00,92.7,92.89,92.05,92.19,23749.0,92.7,92.89,92.05,92.19,23749.0
2019-07-03 11:30:00,92.18,92.64,92.18,92.59,15846.0,92.18,92.64,92.18,92.59,15846.0
2019-07-03 12:00:00,92.59,92.95,92.51,92.83,24854.0,92.59,92.95,92.51,92.83,24854.0
2019-07-03 12:30:00,92.84,93.05,92.64,92.97,46505.0,92.84,93.05,92.64,92.97,46505.0
2019-07-05 09:30:00,91.94,92.18,91.04,91.06,11481.0,91.94,92.18,91.04,91.06,11481.0
2019-07-05 10:00:00,91.12,91.88,91.06,91.53,23878.0,91.12,91.88,91.06,91.53,23878.0
2019-07-05 10:30:00,91.54,91.61,91.4,91.61,9878.0,91.54,91.61,91.4,91.61,9878.0
2019-07-05 11:00:00,91.59,91.95,91.37,91.9,18170.0,91.59,91.95,91.37,91.9,18170.0
2019-07-05 11:30:00,91.89,92.05,91.84,91.97,9422.0,91.89,92.05,91.84,91.97,9422.0
2019-07-05 12:00:00,92.02,92.47,92.02,92.39,7042.0,92.02,92.47,92.02,92.39,7042.0
2019-07-05 12:30:00,92.42,92.6,92.39,92.53,11273.0,92.42,92.6,92.39,92.53,11273.0
2019-07-05 13:00:00,92.57,92.95,92.49,92.9,17815.0,92.57,92.95,92.49,92.9,17815.0
2019-07-05 13:30:00,92.89,93.06,92.87,92.94,10125.0,92.89,93.06,92.87,92.94,10125.0
2019-07-05 14:00:00,92.93,93.25,92.77,93.25,18746.0,92.93,93.25,92.77,93.25,18746.0
2019-07-05 14:30:00,93.25,93.34,93.07,93.31,28703.0,93.25,93.34,93.07,93.31,28703.0
2019-07-05 15:00:00,93.3,93.32,92.8,92.89,54584.0,93.3,93.32,92.8,92.89,54584.0
2019-07-05 15:30:00,92.89,92.93,92.6,92.83,121219.0,92.89,92.93,92.6,92.83,121219.0
2019-07-08 09:30:00,92.07,92.52,90.77,90.98,75493.0,92.07,92.52,90.77,90.98,75493.0
2019-07-08 10:00:00,90.95,91.14,90.69,90.78,75642.0,90.95,91.14,90.69,90.78,75642.0
2019-07-08 10:30:00,90.77,91.03,90.56,91.02,71733.0,90.77,91.03,90.56,91.02,71733.0
2019-07-08 11:00:00,91.0,91.13,90.76,90.77,65846.0,91.0,91.13,90.76,90.77,65846.0
2019-07-08 11:30:00,90.78,91.06,90.68,90.84,18607.0,90.78,91.06,90.68,90.84,18607.0
2019-07-08 12:00:00,90.81,90.84,90.59,90.74,38742.0,90.81,90.84,90.59,90.74,38742.0
2019-07-08 12:30:00,90.76,90.93,90.7,90.7,11737.0,90.76,90.93,90.7,90.7,11737.0
2019-07-08 13:00:00,90.72,90.77,90.46,90.48,35326.0,90.72,90.77,90.46,90.48,35326.0
2019-07-08 13:30:00,90.48,90.55,90.16,90.4,134794.0,90.48,90.55,90.16,90.4,134794.0
2019-07-08 14:00:00,90.38,90.4,90.2,90.33,18178.0,90.38,90.4,90.2,90.33,18178.0
2019-07-08 14:30:00,90.37,90.69,90.36,90.6,19652.0,90.37,90.69,90.36,90.6,19652.0
2019-07-08 15:00:00,90.63,90.94,90.62,90.91,26618.0,90.63,90.94,90.62,90.91,26618.0
2019-07-08 15:30:00,90.91,91.09,90.66,90.75,82917.0,90.91,91.09,90.66,90.75,82917.0
2019-07-09 09:30:00,90.47,90.9,89.34,89.59,39071.0,90.47,90.9,89.34,89.59,39071.0
2019-07-09 10:00:00,89.61,90.03,89.32,89.39,78712.0,89.61,90.03,89.32,89.39,78712.0
2019-07-09 10:30:00,89.42,89.46,88.88,88.98,105506.0,89.42,89.46,88.88,88.98,105506.0
2019-07-09 11:00:00,88.97,89.43,88.95,89.13,102406.0,88.97,89.43,88.95,89.13,102406.0
2019-07-09 11:30:00,89.16,89.2,88.64,88.65,76450.0,89.16,89.2,88.64,88.65,76450.0
2019-07-09 12:00:00,88.65,89.08,88.3,88.86,155928.0,88.65,89.08,88.3,88.86,155928.0
2019-07-09 12:30:00,88.85,88.85,88.38,88.38,35054.0,88.85,88.85,88.38,88.38,35054.0
2019-07-09 13:00:00,88.39,88.76,88.25,88.74,32152.0,88.39,88.76,88.25,88.74,32152.0
2019-07-09 13:30:00,88.77,89.08,88.74,89.01,74985.0,88.77,89.08,88.74,89.01,74985.0
2019-07-09 14:00:00,89.02,89.23,88.9,89.01,68876.0,89.02,89.23,88.9,89.01,68876.0
2019-07-09 14:30:00,89.01,89.52,88.97,89.52,132677.0,89.01,89.52,88.97,89.52,132677.0
2019-07-09 15:00:00,89.45,89.54,89.26,89.43,91515.0,89.45,89.54,89.26,89.43,91515.0
2019-07-09 15:30:00,89.43,89.82,89.43,89.57,146259.0,89.43,89.82,89.43,89.57,146259.0
2019-07-10 09:30:00,90.16,92.21,90.16,92.17,54824.0,90.16,92.21,90.16,92.17,54824.0
2019-07-10 10:00:00,92.2,92.2,91.06,91.07,54340.0,92.2,92.2,91.06,91.07,54340.0
2019-07-10 10:30:00,91.12,91.4,90.53,90.53,34237.0,91.12,91.4,90.53,90.53,34237.0
2019-07-10 11:00:00,90.54,90.85,90.13,90.32,43690.0,90.54,90.85,90.13,90.32,43690.0
2019-07-10 11:30:00,90.33,90.51,90.22,90.46,64024.0,90.33,90.51,90.22,90.46,64024.0
2019-07-10 12:00:00,90.47,90.52,90.34,90.42,42596.0,90.47,90.52,90.34,90.42,42596.0
2019-07-10 12:30:00,90.44,90.57,90.32,90.37,37430.0,90.44,90.57,90.32,90.37,37430.0
2019-07-10 13:00:00,90.39,90.63,90.39,90.53,36280.0,90.39,90.63,90.39,90.53,36280.0
2019-07-10 13:30:00,90.53,90.93,90.52,90.78,26784.0,90.53,90.93,90.52,90.78,26784.0
2019-07-10 14:00:00,90.76,90.93,90.76,90.8,32395.0,90.76,90.93,90.76,90.8,32395.0
2019-07-10 14:30:00,90.77,90.94,90.71,90.93,21008.0,90.77,90.94,90.71,90.93,21008.0
2019-07-10 15:00:00,90.92,91.15,90.92,90.99,35707.0,90.92,91.15,90.92,90.99,35707.0
2019-07-10 15:30:00,91.02,91.18,90.84,91.05,94452.0,91.02,91.18,90.84,91.05,94452.0
2019-07-11 09:30:00,90.91,91.07,89.84,90.25,33771.0,90.91,91.07,89.84,90.25,33771.0
2019-07-11 10:00:00,90.22,90.61,89.89,90.18,38395.0,90.22,90.61,89.89,90.18,38395.0
2019-07-11 10:30:00,90.23,91.03,90.04,90.9,112067.0,90.23,91.03,90.04,90.9,112067.0
2019-07-11 11:00:00,90.93,91.29,90.86,91.27,37907.0,90.93,91.29,90.86,91.27,37907.0
2019-07-11 11:30:00,91.26,91.43,91.0,91.36,62353.0,91.26,91.43,91.0,91.36,62353.0
2019-07-11 12:00:00,91.37,91.56,91.01,91.05,38932.0,91.37,91.56,91.01,91.05,38932.0
2019-07-11 12:30:00,91.04,91.05,90.88,90.89,26192.0,91.04,91.05,90.88,90.89,26192.0
2019-07-11 13:00:00,90.89,90.94,90.47,90.48,21096.0,90.89,90.94,90.47,90.48,21096.0
2019-07-11 13:30:00,90.45,90.65,90.37,90.56,21373.0,90.45,90.65,90.37,90.56,21373.0
2019-07-11 14:00:00,90.6,90.71,90.09,90.14,38074.0,90.6,90.71,90.09,90.14,38074.0
2019-07-11 14:30:00,90.15,90.26,90.01,90.06,21521.0,90.15,90.26,90.01,90.06,21521.0
2019-07-11 15:00:00,90.07,90.2,89.89,90.09,75604.0,90.07,90.2,89.89,90.09,75604.0
2019-07-11 15:30:00,90.1,90.31,90.1,90.17,94677.0,90.1,90.31,90.1,90.17,94677.0
2019-07-12 09:30:00,90.61,90.64,89.89,90.06,11487.0,90.61,90.64,89.89,90.06,11487.0
2019-07-12 10:00:00,90.0,90.18,89.78,89.89,33816.0,90.0,90.18,89.78,89.89,33816.0
2019-07-12 10:30:00,89.88,89.96,89.59,89.7,37363.0,89.88,89.96,89.59,89.7,37363.0
2019-07-12 11:00:00,89.7,90.05,89.69,90.01,36920.0,89.7,90.05,89.69,90.01,36920.0
2019-07-12 11:30:00,90.02,90.2,89.97,90.12,41438.0,90.02,90.2,89.97,90.12,41438.0
2019-07-12 12:00:00,90.12,90.2,90.0,90.18,47518.0,90.12,90.2,90.0,90.18,47518.0
2019-07-12 12:30:00,90.19,90.47,90.1,90.47,63299.0,90.19,90.47,90.1,90.47,63299.0
2019-07-12 13:00:00,90.47,90.55,90.36,90.54,21702.0,90.47,90.55,90.36,90.54,21702.0
2019-07-12 13:30:00,90.51,90.62,90.49,90.6,19834.0,90.51,90.62,90.49,90.6,19834.0
2019-07-12 14:00:00,90.58,90.61,90.43,90.55,21884.0,90.58,90.61,90.43,90.55,21884.0
2019-07-12 14:30:00,90.55,90.91,90.53,90.86,27931.0,90.55,90.91,90.53,90.86,27931.0
2019-07-12 15:00:00,90.85,90.9,90.71,90.81,21245.0,90.85,90.9,90.71,90.81,21245.0
2019-07-12 15:30:00,90.84,91.19,90.82,91.07,58867.0,90.84,91.19,90.82,91.07,58867.0
2019-07-15 09:30:00,91.44,91.65,90.33,90.4,18625.0,91.44,91.65,90.33,90.4,18625.0
2019-07-15 10:00:00,90.52,90.54,90.14,90.18,20321.0,90.52,90.54,90.14,90.18,20321.0
2019-07-15 10:30:00,90.19,90.3,89.96,90.3,19331.0,90.19,90.3,89.96,90.3,19331.0
2019-07-15 11:00:00,90.3,90.3,90.0,90.08,21972.0,90.3,90.3,90.0,90.08,21972.0
2019-07-15 11:30:00,90.07,90.29,90.03,90.19,22742.0,90.07,90.29,90.03,90.19,22742.0
2019-07-15 12:00:00,90.21,90.43,90.1,90.42,27200.0,90.21,90.43,90.1,90.42,27200.0
2019-07-15 12:30:00,90.4,90.43,90.27,90.38,16980.0,90.4,90.43,90.27,90.38,16980.0
2019-07-15 13:00:00,90.4,90.53,90.33,90.37,36458.0,90.4,90.53,90.33,90.37,36458.0
2019-07-15 13:30:00,90.34,90.45,90.15,90.23,39584.0,90.34,90.45,90.15,90.23,39584.0
2019-07-15 14:00:00,90.22,90.57,90.22,90.48,31471.0,90.22,90.57,90.22,90.48,31471.0
2019-07-15 14:30:00,90.49,90.52,90.29,90.33,21859.0,90.49,90.52,90.29,90.33,21859.0
2019-07-15 15:00:00,90.35,90.48,90.35,90.42,43828.0,90.35,90.48,90.35,90.42,43828.0
2019-07-15 15:30:00,90.42,90.62,90.36,90.36,105740.0,90.42,90.62,90.36,90.36,105740.0
2019-07-16 09:30:00,90.4,90.47,90.06,90.28,14355.0,90.4,90.47,90.06,90.28,14355.0
2019-07-16 10:00:00,90.29,90.42,90.01,90.18,35179.0,90.29,90.42,90.01,90.18,35179.0
2019-07-16 10:30:00,90.18,90.21,89.94,89.99,42629.0,90.18,90.21,89.94,89.99,42629.0
2019-07-16 11:00:00,89.97,90.32,89.95,90.32,21696.0,89.97,90.32,89.95,90.32,21696.0
2019-07-16 11:30:00,90.32,90.39,90.11,90.18,17346.0,90.32,90.39,90.11,90.18,17346.0
2019-07-16 12:00:00,90.17,90.25,89.89,90.13,15123.0,90.17,90.25,89.89,90.13,15123.0
2019-07-16 12:30:00,90.16,90.29,89.89,89.94,21296.0,90.16,90.29,89.89,89.94,21296.0
2019-07-16 13:00:00,89.98,90.09,89.94,90.03,10320.0,89.98,90.09,89.94,90.03,10320.0
2019-07-16 13:30:00,90.01,90.12,89.82,89.86,11320.0,90.01,90.12,89.82,89.86,11320.0
2019-07-16 14:00:00,89.86,89.86,89.61,89.65,11112.0,89.86,89.86,89.61,89.65,11112.0
2019-07-16 14:30:00,89.65,89.78,89.53,89.59,14444.0,89.65,89.78,89.53,89.59,14444.0
2019-07-16 15:00:00,89.57,89.74,89.45,89.48,48360.0,89.57,89.74,89.45,89.48,48360.0
2019-07-16 15:30:00,89.46,89.66,89.34,89.48,75309.0,89.46,89.66,89.34,89.48,75309.0
2019-07-17 09:30:00,89.34,90.32,89.33,89.57,17705.0,89.34,90.32,89.33,89.57,17705.0
2019-07-17 10:00:00,89.58,89.66,89.13,89.23,20057.0,89.58,89.66,89.13,89.23,20057.0
2019-07-17 10:30:00,89.23,89.34,88.94,89.02,25819.0,89.23,89.34,88.94,89.02,25819.0
2019-07-17 11:00:00,89.03,89.73,89.03,89.6,29999.0,89.03,89.73,89.03,89.6,29999.0
2019-07-17 11:30:00,89.61,89.7,89.53,89.64,47070.0,89.61,89.7,89.53,89.64,47070.0
2019-07-17 12:00:00,89.64,89.89,89.63,89.81,90340.0,89.64,89.89,89.63,89.81,90340.0
2019-07-17 12:30:00,89.84,90.1,89.81,89.97,23463.0,89.84,90.1,89.81,89.97,23463.0
2019-07-17 13:00:00,90.0,90.08,89.9,90.07,17926.0,90.0,90.08,89.9,90.07,17926.0
2019-07-17 13:30:00,90.08,90.16,90.04,90.1,21667.0,90.08,90.16,90.04,90.1,21667.0
2019-07-17 14:00:00,90.06,90.07,89.9,90.06,16409.0,90.06,90.07,89.9,90.06,16409.0
2019-07-17 14:30:00,90.02,90.05,89.9,89.97,18723.0,90.02,90.05,89.9,89.97,18723.0
2019-07-17 15:00:00,89.96,90.15,89.9,90.0,61949.0,89.96,90.15,89.9,90.0,61949.0
2019-07-17 15:30:00,90.04,90.12,89.62,89.63,117270.0,90.04,90.12,89.62,89.63,117270.0
2019-07-18 09:30:00,89.51,89.51,88.74,89.44,18336.0,89.51,89.51,88.74,89.44,18336.0
2019-07-18 10:00:00,89.41,89.55,89.28,89.28,18430.0,89.41,89.55,89.28,89.28,18430.0
2019-07-18 10:30:00,89.3,89.5,89.16,89.43,12434.0,89.3,89.5,89.16,89.43,12434.0
2019-07-18 11:00:00,89.44,89.46,88.95,88.98,10877.0,89.44,89.46,88.95,88.98,10877.0
2019-07-18 11:30:00,88.99,88.99,88.53,88.7,7816.0,88.99,88.99,88.53,88.7,7816.0
2019-07-18 12:00:00,88.65,89.2,88.65,89.12,9200.0,88.65,89.2,88.65,89.12,9200.0
2019-07-18 12:30:00,89.16,89.28,89.14,89.18,6917.0,89.16,89.28,89.14,89.18,6917.0
2019-07-18 13:00:00,89.17,89.33,89.08,89.24,7436.0,89.17,89.33,89.08,89.24,7436.0
2019-07-18 13:30:00,89.25,89.31,89.09,89.09,13040.0,89.25,89.31,89.09,89.09,13040.0
2019-07-18 14:00:00,89.09,89.1,88.94,89.03,23176.0,89.09,89.1,88.94,89.03,23176.0
2019-07-18 14:30:00,89.02,89.15,88.87,88.91,32030.0,89.02,89.15,88.87,88.91,32030.0
2019-07-18 15:00:00,88.92,89.09,88.73,88.73,34774.0,88.92,89.09,88.73,88.73,34774.0
2019-07-18 15:30:00,88.74,88.77,88.39,88.46,134786.0,88.74,88.77,88.39,88.46,134786.0
2019-07-19 09:30:00,88.8,89.33,88.51,89.23,77887.0,88.8,89.33,88.51,89.23,77887.0
2019-07-19 10:00:00,89.27,89.38,88.8,88.98,38220.0,89.27,89.38,88.8,88.98,38220.0
2019-07-19 10:30:00,88.95,89.08,88.6,88.8,37472.0,88.95,89.08,88.6,88.8,37472.0
2019-07-19 11:00:00,88.72,88.97,88.68,88.81,33717.0,88.72,88.97,88.68,88.81,33717.0
2019-07-19 11:30:00,88.84,88.91,88.46,88.53,33553.0,88.84,88.91,88.46,88.53,33553.0
2019-07-19 12:00:00,88.53,88.91,88.52,88.9,66497.0,88.53,88.91,88.52,88.9,66497.0
2019-07-19 12:30:00,88.9,89.0,88.81,88.9,109777.0,88.9,89.0,88.81,88.9,109777.0
2019-07-19 13:00:00,88.9,88.91,88.69,88.7,41621.0,88.9,88.91,88.69,88.7,41621.0
2019-07-19 13:30:00,88.7,88.83,88.6,88.83,220223.0,88.7,88.83,88.6,88.83,220223.0
2019-07-19 14:00:00,88.83,88.98,88.45,88.53,45928.0,88.83,88.98,88.45,88.53,45928.0
2019-07-19 14:30:00,88.52,88.79,88.42,88.76,48287.0,88.52,88.79,88.42,88.76,48287.0
2019-07-19 15:00:00,88.71,88.75,88.24,88.36,29436.0,88.71,88.75,88.24,88.36,29436.0
2019-07-19 15:30:00,88.38,88.6,87.98,87.99,105359.0,88.38,88.6,87.98,87.99,105359.0
2019-07-22 09:30:00,88.55,89.25,87.69,89.1,120149.0,88.55,89.25,87.69,89.1,120149.0
2019-07-22 10:00:00,89.11,89.42,88.76,89.01,59542.0,89.11,89.42,88.76,89.01,59542.0
2019-07-22 10:30:00,89.04,89.11,88.55,88.67,39376.0,89.04,89.11,88.55,88.67,39376.0
2019-07-22 11:00:00,88.66,88.82,88.56,88.63,34373.0,88.66,88.82,88.56,88.63,34373.0
2019-07-22 11:30:00,88.63,89.24,88.61,89.24,38300.0,88.63,89.24,88.61,89.24,38300.0
2019-07-22 12:00:00,89.22,89.52,89.03,89.49,30906.0,89.22,89.52,89.03,89.49,30906.0
2019-07-22 12:30:00,89.46,89.6,89.43,89.48,32922.0,89.46,89.6,89.43,89.48,32922.0
2019-07-22 13:00:00,89.47,89.67,89.42,89.43,42642.0,89.47,89.67,89.42,89.43,42642.0
2019-07-22 13:30:00,89.43,89.66,89.43,89.6,40008.0,89.43,89.66,89.43,89.6,40008.0
2019-07-22 14:00:00,89.59,89.64,89.42,89.58,43547.0,89.59,89.64,89.42,89.58,43547.0
2019-07-22 14:30:00,89.59,89.65,89.39,89.48,41532.0,89.59,89.65,89.39,89.48,41532.0
2019-07-22 15:00:00,89.49,89.85,89.48,89.81,57829.0,89.49,89.85,89.48,89.81,57829.0
2019-07-22 15:30:00,89.8,90.01,89.65,89.75,184725.0,89.8,90.01,89.65,89.75,184725.0
2019-07-23 09:30:00,90.0,90.55,89.1,90.11,123531.0,90.0,90.55,89.1,90.11,123531.0
2019-07-23 10:00:00,90.17,90.47,89.91,90.13,16154.0,90.17,90.47,89.91,90.13,16154.0
2019-07-23 10:30:00,90.09,90.59,90.0,90.49,34827.0,90.09,90.59,90.0,90.49,34827.0
2019-07-23 11:00:00,90.48,90.48,90.0,90.12,12215.0,90.48,90.48,90.0,90.12,12215.0
2019-07-23 11:30:00,90.14,90.14,89.71,89.81,22620.0,90.14,90.14,89.71,89.81,22620.0
2019-07-23 12:00:00,89.81,89.88,89.62,89.65,11460.0,89.81,89.88,89.62,89.65,11460.0
2019-07-23 12:30:00,89.66,89.85,89.65,89.73,14642.0,89.66,89.85,89.65,89.73,14642.0
2019-07-23 13:00:00,89.71,89.71,89.58,89.59,16733.0,89.71,89.71,89.58,89.59,16733.0
2019-07-23 13:30:00,89.6,90.23,89.56,90.15,15421.0,89.6,90.23,89.56,90.15,15421.0
2019-07-23 14:00:00,90.12,90.15,89.99,90.13,9611.0,90.12,90.15,89.99,90.13,9611.0
2019-07-23 14:30:00,90.12,90.49,90.12,90.42,16705.0,90.12,90.49,90.12,90.42,16705.0
2019-07-23 15:00:00,90.42,90.55,90.35,90.47,38272.0,90.42,90.55,90.35,90.47,38272.0
2019-07-23 15:30:00,90.49,90.73,90.43,90.59,165022.0,90.49,90.73,90.43,90.59,165022.0
2019-07-24 09:30:00,90.07,91.18,90.07,91.14,85282.0,90.07,91.18,90.07,91.14,85282.0
2019-07-24 10:00:00,91.2,91.32,90.71,90.84,82137.0,91.2,91.32,90.71,90.84,82137.0
2019-07-24 10:30:00,90.88,91.32,90.82,91.26,66415.0,90.88,91.32,90.82,91.26,66415.0
2019-07-24 11:00:00,91.25,91.48,91.09,91.25,57564.0,91.25,91.48,91.09,91.25,57564.0
2019-07-24 11:30:00,91.24,91.31,90.69,90.76,56264.0,91.24,91.31,90.69,90.76,56264.0
2019-07-24 12:00:00,90.75,91.32,90.7,91.24,54076.0,90.75,91.32,90.7,91.24,54076.0
2019-07-24 12:30:00,91.23,91.6,91.23,91.58,54666.0,91.23,91.6,91.23,91.58,54666.0
2019-07-24 13:00:00,91.58,91.76,91.48,91.69,37588.0,91.58,91.76,91.48,91.69,37588.0
2019-07-24 13:30:00,91.69,92.06,91.68,92.04,30454.0,91.69,92.06,91.68,92.04,30454.0
2019-07-24 14:00:00,92.05,92.37,92.04,92.37,40071.0,92.05,92.37,92.04,92.37,40071.0
2019-07-24 14:30:00,92.38,92.47,92.12,92.22,78756.0,92.38,92.47,92.12,92.22,78756.0
2019-07-24 15:00:00,92.22,92.22,92.03,92.1,61121.0,92.22,92.22,92.03,92.1,61121.0
2019-07-24 15:30:00,92.1,92.33,91.53,91.6,374674.0,92.1,92.33,91.53,91.6,374674.0
2019-07-25 09:30:00,77.26,77.75,73.22,74.51,2685678.0,77.26,77.75,73.22,74.51,2685678.0
2019-07-25 10:00:00,74.5,75.35,74.22,74.53,1258130.0,74.5,75.35,74.22,74.53,1258130.0
2019-07-25 10:30:00,74.54,74.75,73.96,74.0,721669.0,74.54,74.75,73.96,74.0,721669.0
2019-07-25 11:00:00,74.0,75.1,73.98,74.05,696574.0,74.0,75.1,73.98,74.05,696574.0
2019-07-25 11:30:00,74.09,74.86,74.09,74.39,266206.0,74.09,74.86,74.09,74.39,266206.0
2019-07-25 12:00:00,74.41,74.53,74.2,74.3,150641.0,74.41,74.53,74.2,74.3,150641.0
2019-07-25 12:30:00,74.29,74.3,73.66,73.74,431109.0,74.29,74.3,73.66,73.74,431109.0
2019-07-25 13:00:00,73.69,73.96,73.32,73.93,206230.0,73.69,73.96,73.32,73.93,206230.0
2019-07-25 13:30:00,73.92,74.11,73.26,73.67,407815.0,73.92,74.11,73.26,73.67,407815.0
2019-07-25 14:00:00,73.69,73.83,73.25,73.7,256208.0,73.69,73.83,73.25,73.7,256208.0
2019-07-25 14:30:00,73.71,73.82,73.52,73.71,230266.0,73.71,73.82,73.52,73.71,230266.0
2019-07-25 15:00:00,73.69,73.71,73.24,73.25,413167.0,73.69,73.71,73.24,73.25,413167.0
2019-07-25 15:30:00,73.25,73.56,72.87,72.9,827824.0,73.25,73.56,72.87,72.9,827824.0
2019-07-26 09:30:00,73.43,74.57,73.37,74.13,170855.0,73.43,74.57,73.37,74.13,170855.0
2019-07-26 10:00:00,74.1,74.2,73.69,73.92,107488.0,74.1,74.2,73.69,73.92,107488.0
2019-07-26 10:30:00,73.96,73.98,73.76,73.77,97742.0,73.96,73.98,73.76,73.77,97742.0
2019-07-26 11:00:00,73.76,73.77,73.27,73.31,110738.0,73.76,73.77,73.27,73.31,110738.0
2019-07-26 11:30:00,73.31,73.32,73.09,73.13,99410.0,73.31,73.32,73.09,73.13,99410.0
2019-07-26 12:00:00,73.15,73.17,72.9,73.07,77208.0,73.15,73.17,72.9,73.07,77208.0
2019-07-26 12:30:00,73.07,73.07,72.68,72.89,73419.0,73.07,73.07,72.68,72.89,73419.0
2019-07-26 13:00:00,72.89,72.91,72.56,72.58,67771.0,72.89,72.91,72.56,72.58,67771.0
2019-07-26 13:30:00,72.58,73.0,72.58,73.0,42156.0,72.58,73.0,72.58,73.0,42156.0
2019-07-26 14:00:00,73.01,73.4,73.01,73.24,80295.0,73.01,73.4,73.01,73.24,80295.0
2019-07-26 14:30:00,73.25,73.3,73.07,73.22,70664.0,73.25,73.3,73.07,73.22,70664.0
2019-07-26 15:00:00,73.23,73.23,72.91,72.91,119636.0,73.23,73.23,72.91,72.91,119636.0
2019-07-26 15:30:00,72.91,73.54,72.87,73.33,341819.0,72.91,73.54,72.87,73.33,341819.0
2019-07-29 09:30:00,73.06,73.27,71.29,71.41,58855.0,73.06,73.27,71.29,71.41,58855.0
2019-07-29 10:00:00,71.41,71.56,70.53,71.45,67212.0,71.41,71.56,70.53,71.45,67212.0
2019-07-29 10:30:00,71.45,71.45,70.64,70.67,84226.0,71.45,71.45,70.64,70.67,84226.0
2019-07-29 11:00:00,70.7,70.72,69.93,69.98,199187.0,70.7,70.72,69.93,69.98,199187.0
2019-07-29 11:30:00,70.01,70.34,70.01,70.14,101222.0,70.01,70.34,70.01,70.14,101222.0
2019-07-29 12:00:00,70.18,70.45,69.96,70.41,98859.0,70.18,70.45,69.96,70.41,98859.0
2019-07-29 12:30:00,70.41,70.79,70.41,70.66,140500.0,70.41,70.79,70.41,70.66,140500.0
2019-07-29 13:00:00,70.69,70.69,70.3,70.3,73335.0,70.69,70.69,70.3,70.3,73335.0
2019-07-29 13:30:00,70.3,70.32,69.92,70.23,120422.0,70.3,70.32,69.92,70.23,120422.0
2019-07-29 14:00:00,70.24,70.41,70.18,70.37,76912.0,70.24,70.41,70.18,70.37,76912.0
2019-07-29 14:30:00,70.35,70.43,70.16,70.33,121988.0,70.35,70.43,70.16,70.33,121988.0
2019-07-29 15:00:00,70.35,70.4,70.2,70.31,76759.0,70.35,70.4,70.2,70.31,76759.0
2019-07-29 15:30:00,70.32,70.64,70.27,70.47,378270.0,70.32,70.64,70.27,70.47,378270.0
2019-07-30 09:30:00,69.98,70.41,69.3,69.32,65945.0,69.98,70.41,69.3,69.32,65945.0
2019-07-30 10:00:00,69.34,69.64,69.1,69.26,179843.0,69.34,69.64,69.1,69.26,179843.0
2019-07-30 10:30:00,69.29,69.36,68.86,69.17,116091.0,69.29,69.36,68.86,69.17,116091.0
2019-07-30 11:00:00,69.2,69.58,69.05,69.49,92851.0,69.2,69.58,69.05,69.49,92851.0
2019-07-30 11:30:00,69.52,69.67,69.38,69.48,59034.0,69.52,69.67,69.38,69.48,59034.0
2019-07-30 12:00:00,69.48,69.61,69.4,69.48,39161.0,69.48,69.61,69.4,69.48,39161.0
2019-07-30 12:30:00,69.5,69.55,69.0,69.17,103844.0,69.5,69.55,69.0,69.17,103844.0
2019-07-30 13:00:00,69.2,69.27,69.03,69.03,78278.0,69.2,69.27,69.03,69.03,78278.0
2019-07-30 13:30:00,69.04,69.04,68.58,69.0,130810.0,69.04,69.04,68.58,69.0,130810.0
2019-07-30 14:00:00,68.99,69.17,68.98,69.01,60481.0,68.99,69.17,68.98,69.01,60481.0
2019-07-30 14:30:00,69.01,69.04,68.9,68.97,67501.0,69.01,69.04,68.9,68.97,67501.0
2019-07-30 15:00:00,68.97,69.05,68.87,68.97,58873.0,68.97,69.05,68.87,68.97,58873.0
2019-07-30 15:30:00,68.96,69.06,68.84,69.06,168809.0,68.96,69.06,68.84,69.06,168809.0
2019-07-31 09:30:00,69.14,69.42,68.17,68.48,163876.0,69.14,69.42,68.17,68.48,163876.0
2019-07-31 10:00:00,68.47,68.49,67.79,67.81,308176.0,68.47,68.49,67.79,67.81,308176.0
2019-07-31 10:30:00,67.79,67.92,67.49,67.77,215322.0,67.79,67.92,67.49,67.77,215322.0
2019-07-31 11:00:00,67.77,68.02,67.41,67.44,175742.0,67.77,68.02,67.41,67.44,175742.0
2019-07-31 11:30:00,67.45,67.83,67.41,67.72,189389.0,67.45,67.83,67.41,67.72,189389.0
2019-07-31 12:00:00,67.72,68.13,67.65,68.09,150685.0,67.72,68.13,67.65,68.09,150685.0
2019-07-31 12:30:00,68.07,68.09,67.89,68.07,85411.0,68.07,68.09,67.89,68.07,85411.0
2019-07-31 13:00:00,68.06,68.46,68.0,68.21,155675.0,68.06,68.46,68.0,68.21,155675.0
2019-07-31 13:30:00,68.21,68.32,67.92,67.99,153276.0,68.21,68.32,67.92,67.99,153276.0
2019-07-31 14:00:00,68.01,68.25,67.86,68.03,250157.0,68.01,68.25,67.86,68.03,250157.0
2019-07-31 14:30:00,68.03,68.12,66.73,67.74,179801.0,68.03,68.12,66.73,67.74,179801.0
2019-07-31 15:00:00,67.72,68.04,67.58,67.98,141206.0,67.72,68.04,67.58,67.98,141206.0
2019-07-31 15:30:00,67.98,68.01,67.45,67.78,548038.0,67.98,68.01,67.45,67.78,548038.0
2019-08-01 09:30:00,67.58,68.52,67.38,67.97,167313.0,67.58,68.52,67.38,67.97,167313.0
2019-08-01 10:00:00,68.08,68.2,67.57,67.66,125813.0,68.08,68.2,67.57,67.66,125813.0
2019-08-01 10:30:00,67.68,68.18,67.49,68.03,97258.0,67.68,68.18,67.49,68.03,97258.0
2019-08-01 11:00:00,68.0,68.19,67.81,68.15,39046.0,68.0,68.19,67.81,68.15,39046.0
2019-08-01 11:30:00,68.17,68.18,67.91,67.93,46861.0,68.17,68.18,67.91,67.93,46861.0
2019-08-01 12:00:00,67.91,67.99,67.8,67.91,22249.0,67.91,67.99,67.8,67.91,22249.0
2019-08-01 12:30:00,67.9,68.15,67.9,68.06,42602.0,67.9,68.15,67.9,68.06,42602.0
2019-08-01 13:00:00,68.06,68.18,67.61,67.64,113724.0,68.06,68.18,67.61,67.64,113724.0
2019-08-01 13:30:00,67.64,68.09,67.59,68.09,175869.0,67.64,68.09,67.59,68.09,175869.0
2019-08-01 14:00:00,67.99,68.18,67.75,67.91,307862.0,67.99,68.18,67.75,67.91,307862.0
2019-08-01 14:30:00,67.91,67.93,67.43,67.8,115523.0,67.91,67.93,67.43,67.8,115523.0
2019-08-01 15:00:00,67.8,68.39,67.75,68.2,163151.0,67.8,68.39,67.75,68.2,163151.0
2019-08-01 15:30:00,68.19,68.25,67.8,67.81,280528.0,68.19,68.25,67.8,67.81,280528.0
2019-08-02 09:30:00,67.45,68.01,67.01,67.88,108326.0,67.45,68.01,67.01,67.88,108326.0
2019-08-02 10:00:00,67.89,68.01,66.92,66.97,95753.0,67.89,68.01,66.92,66.97,95753.0
2019-08-02 10:30:00,67.0,67.03,66.55,66.83,146676.0,67.0,67.03,66.55,66.83,146676.0
2019-08-02 11:00:00,66.83,67.14,66.69,66.98,200864.0,66.83,67.14,66.69,66.98,200864.0
2019-08-02 11:30:00,67.0,67.08,66.75,66.93,63180.0,67.0,67.08,66.75,66.93,63180.0
2019-08-02 12:00:00,66.91,67.2,66.84,67.19,56234.0,66.91,67.2,66.84,67.19,56234.0
2019-08-02 12:30:00,67.19,67.37,66.97,67.04,133665.0,67.19,67.37,66.97,67.04,133665.0
2019-08-02 13:00:00,67.06,67.11,66.7,66.79,44770.0,67.06,67.11,66.7,66.79,44770.0
2019-08-02 13:30:00,66.78,66.82,66.63,66.67,33668.0,66.78,66.82,66.63,66.67,33668.0
2019-08-02 14:00:00,66.67,67.08,66.59,66.95,30497.0,66.67,67.08,66.59,66.95,30497.0
2019-08-02 14:30:00,66.95,67.07,66.83,67.03,74663.0,66.95,67.07,66.83,67.03,74663.0
2019-08-02 15:00:00,67.05,67.26,66.85,67.21,61024.0,67.05,67.26,66.85,67.21,61024.0
2019-08-02 15:30:00,67.23,67.43,67.07,67.29,234355.0,67.23,67.43,67.07,67.29,234355.0
2019-08-05 09:30:00,66.35,66.41,65.13,65.78,140036.0,66.35,66.41,65.13,65.78,140036.0
2019-08-05 10:00:00,65.78,65.78,65.07,65.15,86940.0,65.78,65.78,65.07,65.15,86940.0
2019-08-05 10:30:00,65.13,65.22,64.44,64.68,65479.0,65.13,65.22,64.44,64.68,65479.0
2019-08-05 11:00:00,64.69,65.22,64.66,64.81,82381.0,64.69,65.22,64.66,64.81,82381.0
2019-08-05 11:30:00,64.78,65.59,64.6,65.39,101981.0,64.78,65.59,64.6,65.39,101981.0
2019-08-05 12:00:00,65.38,65.38,65.08,65.13,221338.0,65.38,65.38,65.08,65.13,221338.0
2019-08-05 12:30:00,65.12,65.14,64.6,64.64,41368.0,65.12,65.14,64.6,64.64,41368.0
2019-08-05 13:00:00,64.66,65.03,64.59,64.87,51579.0,64.66,65.03,64.59,64.87,51579.0
2019-08-05 13:30:00,64.86,64.97,64.59,64.61,47306.0,64.86,64.97,64.59,64.61,47306.0
2019-08-05 14:00:00,64.59,64.8,64.47,64.47,38950.0,64.59,64.8,64.47,64.47,38950.0
2019-08-05 14:30:00,64.47,64.66,64.36,64.43,52004.0,64.47,64.66,64.36,64.43,52004.0
2019-08-05 15:00:00,64.42,64.87,64.25,64.7,150112.0,64.42,64.87,64.25,64.7,150112.0
2019-08-05 15:30:00,64.7,65.08,64.68,64.83,430660.0,64.7,65.08,64.68,64.83,430660.0
2019-08-06 09:30:00,65.77,66.23,65.02,65.87,149105.0,65.77,66.23,65.02,65.87,149105.0
2019-08-06 10:00:00,65.81,65.94,65.31,65.68,103238.0,65.81,65.94,65.31,65.68,103238.0
2019-08-06 10:30:00,65.67,65.94,65.29,65.54,79559.0,65.67,65.94,65.29,65.54,79559.0
2019-08-06 11:00:00,65.55,65.56,65.11,65.31,90077.0,65.55,65.56,65.11,65.31,90077.0
2019-08-06 11:30:00,65.31,65.53,64.8,65.4,118206.0,65.31,65.53,64.8,65.4,118206.0
2019-08-06 12:00:00,65.41,65.49,65.25,65.31,169677.0,65.41,65.49,65.25,65.31,169677.0
2019-08-06 12:30:00,65.31,65.61,65.2,65.48,109059.0,65.31,65.61,65.2,65.48,109059.0
2019-08-06 13:00:00,65.49,65.59,65.31,65.47,116365.0,65.49,65.59,65.31,65.47,116365.0
2019-08-06 13:30:00,65.46,65.52,65.32,65.44,49535.0,65.46,65.52,65.32,65.44,49535.0
2019-08-06 14:00:00,65.44,65.57,65.33,65.51,101126.0,65.44,65.57,65.33,65.51,101126.0
2019-08-06 14:30:00,65.52,65.56,65.37,65.4,68732.0,65.52,65.56,65.37,65.4,68732.0
2019-08-06 15:00:00,65.42,65.5,65.31,65.39,76996.0,65.42,65.5,65.31,65.39,76996.0
2019-08-06 15:30:00,65.39,65.68,65.34,65.51,249979.0,65.39,65.68,65.34,65.51,249979.0
2019-08-07 09:30:00,64.06,64.96,64.03,64.27,101123.0,64.06,64.96,64.03,64.27,101123.0
2019-08-07 10:00:00,64.24,64.86,64.02,64.65,72749.0,64.24,64.86,64.02,64.65,72749.0
2019-08-07 10:30:00,64.64,64.97,64.62,64.88,84028.0,64.64,64.97,64.62,64.88,84028.0
2019-08-07 11:00:00,64.9,65.16,64.59,65.03,106913.0,64.9,65.16,64.59,65.03,106913.0
2019-08-07 11:30:00,65.0,65.1,64.5,64.64,123605.0,65.0,65.1,64.5,64.64,123605.0
2019-08-07 12:00:00,64.67,64.76,64.35,64.49,31548.0,64.67,64.76,64.35,64.49,31548.0
2019-08-07 12:30:00,64.48,64.83,64.45,64.68,29479.0,64.48,64.83,64.45,64.68,29479.0
2019-08-07 13:00:00,64.69,64.8,64.58,64.7,48320.0,64.69,64.8,64.58,64.7,48320.0
2019-08-07 13:30:00,64.72,65.37,64.71,65.2,95405.0,64.72,65.37,64.71,65.2,95405.0
2019-08-07 14:00:00,65.22,65.36,64.95,65.15,77693.0,65.22,65.36,64.95,65.15,77693.0
2019-08-07 14:30:00,65.13,65.37,65.09,65.34,48201.0,65.13,65.37,65.09,65.34,48201.0
2019-08-07 15:00:00,65.35,65.35,65.0,65.31,52861.0,65.35,65.35,65.0,65.31,52861.0
2019-08-07 15:30:00,65.31,65.32,64.97,65.07,173495.0,65.31,65.32,64.97,65.07,173495.0
2019-08-08 09:30:00,65.76,66.42,65.3,65.72,57639.0,65.76,66.42,65.3,65.72,57639.0
2019-08-08 10:00:00,65.69,65.92,65.69,65.92,57526.0,65.69,65.92,65.69,65.92,57526.0
2019-08-08 10:30:00,65.95,66.2,65.95,66.15,24133.0,65.95,66.2,65.95,66.15,24133.0
2019-08-08 11:00:00,66.13,66.23,65.97,66.06,104420.0,66.13,66.23,65.97,66.06,104420.0
2019-08-08 11:30:00,66.06,66.12,65.79,65.82,66487.0,66.06,66.12,65.79,65.82,66487.0
2019-08-08 12:00:00,65.84,65.92,65.68,65.72,53385.0,65.84,65.92,65.68,65.72,53385.0
2019-08-08 12:30:00,65.73,66.01,65.72,65.91,39873.0,65.73,66.01,65.72,65.91,39873.0
2019-08-08 13:00:00,65.91,65.98,65.84,65.9,34599.0,65.91,65.98,65.84,65.9,34599.0
2019-08-08 13:30:00,65.91,65.92,65.77,65.78,37664.0,65.91,65.92,65.77,65.78,37664.0
2019-08-08 14:00:00,65.78,66.17,65.48,66.15,119969.0,65.78,66.17,65.48,66.15,119969.0
2019-08-08 14:30:00,66.18,66.56,66.15,66.54,46149.0,66.18,66.56,66.15,66.54,46149.0
2019-08-08 15:00:00,66.52,66.77,66.47,66.64,29236.0,66.52,66.77,66.47,66.64,29236.0
2019-08-08 15:30:00,66.64,67.01,66.64,67.01,207479.0,66.64,67.01,66.64,67.01,207479.0
2019-08-09 09:30:00,66.46,66.92,66.13,66.73,67277.0,66.46,66.92,66.13,66.73,67277.0
2019-08-09 10:00:00,66.79,67.3,66.56,66.7,78535.0,66.79,67.3,66.56,66.7,78535.0
2019-08-09 10:30:00,66.67,66.7,66.07,66.07,69792.0,66.67,66.7,66.07,66.07,69792.0
2019-08-09 11:00:00,66.03,66.19,65.9,65.9,28985.0,66.03,66.19,65.9,65.9,28985.0
2019-08-09 11:30:00,65.9,66.14,65.84,65.93,43489.0,65.9,66.14,65.84,65.93,43489.0
2019-08-09 12:00:00,65.93,66.16,65.89,65.89,18941.0,65.93,66.16,65.89,65.89,18941.0
2019-08-09 12:30:00,65.9,66.33,65.88,66.19,18467.0,65.9,66.33,65.88,66.19,18467.0
2019-08-09 13:00:00,66.29,66.66,66.29,66.61,45711.0,66.29,66.66,66.29,66.61,45711.0
2019-08-09 13:30:00,66.66,66.75,66.36,66.37,13646.0,66.66,66.75,66.36,66.37,13646.0
2019-08-09 14:00:00,66.36,66.47,66.28,66.38,14970.0,66.36,66.47,66.28,66.38,14970.0
2019-08-09 14:30:00,66.44,66.54,66.3,66.48,21161.0,66.44,66.54,66.3,66.48,21161.0
2019-08-09 15:00:00,66.49,66.61,66.43,66.57,50790.0,66.49,66.61,66.43,66.57,50790.0
2019-08-09 15:30:00,66.55,66.69,66.3,66.48,189326.0,66.55,66.69,66.3,66.48,189326.0
2019-08-12 09:30:00,65.98,65.98,65.14,65.32,23854.0,65.98,65.98,65.14,65.32,23854.0
2019-08-12 10:00:00,65.34,65.52,64.98,65.05,85194.0,65.34,65.52,64.98,65.05,85194.0
2019-08-12 10:30:00,65.06,65.2,64.95,65.03,27178.0,65.06,65.2,64.95,65.03,27178.0
2019-08-12 11:00:00,65.06,65.06,64.43,64.66,88875.0,65.06,65.06,64.43,64.66,88875.0
2019-08-12 11:30:00,64.64,64.77,64.48,64.7,70384.0,64.64,64.77,64.48,64.7,70384.0
2019-08-12 12:00:00,64.69,64.95,64.63,64.94,20705.0,64.69,64.95,64.63,64.94,20705.0
2019-08-12 12:30:00,64.92,65.02,64.79,64.91,23379.0,64.92,65.02,64.79,64.91,23379.0
2019-08-12 13:00:00,64.92,64.97,64.83,64.95,19100.0,64.92,64.97,64.83,64.95,19100.0
2019-08-12 13:30:00,64.92,65.05,64.73,64.76,30972.0,64.92,65.05,64.73,64.76,30972.0
2019-08-12 14:00:00,64.76,64.82,64.53,64.56,30549.0,64.76,64.82,64.53,64.56,30549.0
2019-08-12 14:30:00,64.58,64.63,64.32,64.46,56142.0,64.58,64.63,64.32,64.46,56142.0
2019-08-12 15:00:00,64.43,64.65,64.42,64.56,38270.0,64.43,64.65,64.42,64.56,38270.0
2019-08-12 15:30:00,64.55,64.79,64.41,64.67,211287.0,64.55,64.79,64.41,64.67,211287.0
2019-08-13 09:30:00,64.43,66.24,64.43,66.0,40229.0,64.43,66.24,64.43,66.0,40229.0
2019-08-13 10:00:00,66.01,66.43,65.78,66.35,54864.0,66.01,66.43,65.78,66.35,54864.0
2019-08-13 10:30:00,66.44,66.47,66.11,66.11,36724.0,66.44,66.47,66.11,66.11,36724.0
2019-08-13 11:00:00,66.15,66.21,65.47,65.58,71304.0,66.15,66.21,65.47,65.58,71304.0
2019-08-13 11:30:00,65.53,66.19,65.44,66.06,41250.0,65.53,66.19,65.44,66.06,41250.0
2019-08-13 12:00:00,66.05,66.31,66.0,66.2,32659.0,66.05,66.31,66.0,66.2,32659.0
2019-08-13 12:30:00,66.18,66.23,65.84,65.92,27051.0,66.18,66.23,65.84,65.92,27051.0
2019-08-13 13:00:00,65.94,65.95,65.59,65.8,24697.0,65.94,65.95,65.59,65.8,24697.0
2019-08-13 13:30:00,65.79,65.85,65.64,65.74,32187.0,65.79,65.85,65.64,65.74,32187.0
2019-08-13 14:00:00,65.77,65.84,65.74,65.83,33393.0,65.77,65.84,65.74,65.83,33393.0
2019-08-13 14:30:00,65.82,65.94,65.65,65.78,49828.0,65.82,65.94,65.65,65.78,49828.0
2019-08-13 15:00:00,65.76,65.92,65.71,65.89,40605.0,65.76,65.92,65.71,65.89,40605.0
2019-08-13 15:30:00,65.88,66.01,65.68,65.81,110446.0,65.88,66.01,65.68,65.81,110446.0
2019-08-14 09:30:00,64.52,64.52,62.92,63.25,144931.0,64.52,64.52,62.92,63.25,144931.0
2019-08-14 10:00:00,63.2,63.25,62.76,63.08,161678.0,63.2,63.25,62.76,63.08,161678.0
2019-08-14 10:30:00,63.11,63.11,62.57,62.57,52249.0,63.11,63.11,62.57,62.57,52249.0
2019-08-14 11:00:00,62.52,62.69,62.16,62.55,41849.0,62.52,62.69,62.16,62.55,41849.0
2019-08-14 11:30:00,62.59,62.88,62.27,62.33,33965.0,62.59,62.88,62.27,62.33,33965.0
2019-08-14 12:00:00,62.31,62.41,62.05,62.4,28202.0,62.31,62.41,62.05,62.4,28202.0
2019-08-14 12:30:00,62.42,62.57,62.18,62.2,22985.0,62.42,62.57,62.18,62.2,22985.0
2019-08-14 13:00:00,62.2,62.95,62.15,62.92,99852.0,62.2,62.95,62.15,62.92,99852.0
2019-08-14 13:30:00,62.92,63.53,62.91,63.42,97801.0,62.92,63.53,62.91,63.42,97801.0
2019-08-14 14:00:00,63.4,63.85,63.3,63.75,97262.0,63.4,63.85,63.3,63.75,97262.0
2019-08-14 14:30:00,63.77,63.94,63.67,63.85,28769.0,63.77,63.94,63.67,63.85,28769.0
2019-08-14 15:00:00,63.84,64.1,63.68,63.97,40305.0,63.84,64.1,63.68,63.97,40305.0
2019-08-14 15:30:00,63.95,64.2,63.66,63.87,106975.0,63.95,64.2,63.66,63.87,106975.0
2019-08-15 09:30:00,64.03,64.23,63.37,63.59,41419.0,64.03,64.23,63.37,63.59,41419.0
2019-08-15 10:00:00,63.54,63.6,63.04,63.2,160141.0,63.54,63.6,63.04,63.2,160141.0
2019-08-15 10:30:00,63.2,63.24,62.78,62.87,51591.0,63.2,63.24,62.78,62.87,51591.0
2019-08-15 11:00:00,62.81,62.95,62.42,62.84,61857.0,62.81,62.95,62.42,62.84,61857.0
2019-08-15 11:30:00,62.84,63.23,62.81,63.23,72717.0,62.84,63.23,62.81,63.23,72717.0
2019-08-15 12:00:00,63.23,63.23,62.93,63.01,50974.0,63.23,63.23,62.93,63.01,50974.0
2019-08-15 12:30:00,63.04,63.18,63.01,63.15,17532.0,63.04,63.18,63.01,63.15,17532.0
2019-08-15 13:00:00,63.18,63.31,63.16,63.24,80341.0,63.18,63.31,63.16,63.24,80341.0
2019-08-15 13:30:00,63.26,63.26,62.56,62.75,76537.0,63.26,63.26,62.56,62.75,76537.0
2019-08-15 14:00:00,62.72,63.23,62.69,63.18,52626.0,62.72,63.23,62.69,63.18,52626.0
2019-08-15 14:30:00,63.21,63.55,63.12,63.25,88637.0,63.21,63.55,63.12,63.25,88637.0
2019-08-15 15:00:00,63.26,63.49,63.26,63.47,36746.0,63.26,63.49,63.26,63.47,36746.0
2019-08-15 15:30:00,63.47,63.93,63.44,63.69,170852.0,63.47,63.93,63.44,63.69,170852.0
2019-08-16 09:30:00,64.48,64.87,64.26,64.75,36146.0,64.48,64.87,64.26,64.75,36146.0
2019-08-16 10:00:00,64.77,65.01,64.47,64.85,162378.0,64.77,65.01,64.47,64.85,162378.0
2019-08-16 10:30:00,64.81,65.23,64.8,65.2,54862.0,64.81,65.23,64.8,65.2,54862.0
2019-08-16 11:00:00,65.22,65.31,64.97,65.06,25200.0,65.22,65.31,64.97,65.06,25200.0
2019-08-16 11:30:00,65.08,65.08,64.82,64.99,55749.0,65.08,65.08,64.82,64.99,55749.0
2019-08-16 12:00:00,64.97,65.17,64.95,65.16,22721.0,64.97,65.17,64.95,65.16,22721.0
2019-08-16 12:30:00,65.15,65.29,65.12,65.24,18149.0,65.15,65.29,65.12,65.24,18149.0
2019-08-16 13:00:00,65.26,65.43,65.26,65.38,13526.0,65.26,65.43,65.26,65.38,13526.0
2019-08-16 13:30:00,65.37,65.39,65.18,65.3,18335.0,65.37,65.39,65.18,65.3,18335.0
2019-08-16 14:00:00,65.28,65.28,65.13,65.16,16165.0,65.28,65.28,65.13,65.16,16165.0
2019-08-16 14:30:00,65.17,65.32,65.09,65.26,19213.0,65.17,65.32,65.09,65.26,19213.0
2019-08-16 15:00:00,65.21,65.32,65.18,65.25,32853.0,65.21,65.32,65.18,65.25,32853.0
2019-08-16 15:30:00,65.25,65.46,65.13,65.38,113998.0,65.25,65.46,65.13,65.38,113998.0
2019-08-19 09:30:00,66.53,66.73,66.07,66.35,62750.0,66.53,66.73,66.07,66.35,62750.0
2019-08-19 10:00:00,66.38,66.52,65.81,66.51,126872.0,66.38,66.52,65.81,66.51,126872.0
2019-08-19 10:30:00,66.5,66.63,66.31,66.39,68501.0,66.5,66.63,66.31,66.39,68501.0
2019-08-19 11:00:00,66.36,66.55,66.35,66.42,52568.0,66.36,66.55,66.35,66.42,52568.0
2019-08-19 11:30:00,66.43,66.62,66.38,66.59,101538.0,66.43,66.62,66.38,66.59,101538.0
2019-08-19 12:00:00,66.55,66.72,66.54,66.58,36528.0,66.55,66.72,66.54,66.58,36528.0
2019-08-19 12:30:00,66.59,66.74,66.54,66.64,38086.0,66.59,66.74,66.54,66.64,38086.0
2019-08-19 13:00:00,66.64,66.83,66.55,66.83,40122.0,66.64,66.83,66.55,66.83,40122.0
2019-08-19 13:30:00,66.81,66.95,66.75,66.81,147320.0,66.81,66.95,66.75,66.81,147320.0
2019-08-19 14:00:00,66.82,66.88,66.68,66.87,66412.0,66.82,66.88,66.68,66.87,66412.0
2019-08-19 14:30:00,66.9,67.12,66.86,67.07,116822.0,66.9,67.12,66.86,67.07,116822.0
2019-08-19 15:00:00,67.07,67.13,66.9,66.95,81071.0,67.07,67.13,66.9,66.95,81071.0
2019-08-19 15:30:00,66.95,67.07,66.83,66.9,304628.0,66.95,67.07,66.83,66.9,304628.0
2019-08-20 09:30:00,66.64,66.64,66.01,66.45,135046.0,66.64,66.64,66.01,66.45,135046.0
2019-08-20 10:00:00,66.37,66.74,66.25,66.73,66184.0,66.37,66.74,66.25,66.73,66184.0
2019-08-20 10:30:00,66.73,66.84,66.48,66.7,50694.0,66.73,66.84,66.48,66.7,50694.0
2019-08-20 11:00:00,66.73,66.8,66.52,66.69,62326.0,66.73,66.8,66.52,66.69,62326.0
2019-08-20 11:30:00,66.72,66.73,66.3,66.55,29682.0,66.72,66.73,66.3,66.55,29682.0
2019-08-20 12:00:00,66.56,66.77,66.51,66.7,86387.0,66.56,66.77,66.51,66.7,86387.0
2019-08-20 12:30:00,66.67,66.72,66.55,66.65,44425.0,66.67,66.72,66.55,66.65,44425.0
2019-08-20 13:00:00,66.65,66.78,66.61,66.7,20205.0,66.65,66.78,66.61,66.7,20205.0
2019-08-20 13:30:00,66.69,66.8,66.59,66.75,15238.0,66.69,66.8,66.59,66.75,15238.0
2019-08-20 14:00:00,66.78,66.79,66.53,66.6,37443.0,66.78,66.79,66.53,66.6,37443.0
2019-08-20 14:30:00,66.6,66.82,66.55,66.81,45674.0,66.6,66.82,66.55,66.81,45674.0
2019-08-20 15:00:00,66.79,66.79,66.56,66.73,33216.0,66.79,66.79,66.56,66.73,33216.0
2019-08-20 15:30:00,66.71,66.75,66.58,66.63,175684.0,66.71,66.75,66.58,66.63,175684.0
2019-08-21 09:30:00,67.52,67.55,66.57,67.08,110916.0,67.52,67.55,66.57,67.08,110916.0
2019-08-21 10:00:00,67.16,67.63,67.03,67.4,42710.0,67.16,67.63,67.03,67.4,42710.0
2019-08-21 10:30:00,67.44,67.46,67.03,67.21,134099.0,67.44,67.46,67.03,67.21,134099.0
2019-08-21 11:00:00,67.17,67.33,67.12,67.27,15115.0,67.17,67.33,67.12,67.27,15115.0
2019-08-21 11:30:00,67.25,67.6,67.25,67.42,98737.0,67.25,67.6,67.25,67.42,98737.0
2019-08-21 12:00:00,67.45,67.63,67.21,67.58,35920.0,67.45,67.63,67.21,67.58,35920.0
2019-08-21 12:30:00,67.57,67.65,67.39,67.44,19739.0,67.57,67.65,67.39,67.44,19739.0
2019-08-21 13:00:00,67.45,67.46,67.27,67.35,12690.0,67.45,67.46,67.27,67.35,12690.0
2019-08-21 13:30:00,67.35,67.63,67.34,67.62,51222.0,67.35,67.63,67.34,67.62,51222.0
2019-08-21 14:00:00,67.61,68.33,67.5,68.18,98892.0,67.61,68.33,67.5,68.18,98892.0
2019-08-21 14:30:00,68.16,68.19,67.92,68.05,73583.0,68.16,68.19,67.92,68.05,73583.0
2019-08-21 15:00:00,68.05,68.43,68.04,68.4,122622.0,68.05,68.43,68.04,68.4,122622.0
2019-08-21 15:30:00,68.4,68.47,67.9,67.91,294456.0,68.4,68.47,67.9,67.91,294456.0
2019-08-22 09:30:00,69.39,69.39,68.1,68.45,57471.0,69.39,69.39,68.1,68.45,57471.0
2019-08-22 10:00:00,68.46,68.5,67.64,67.69,52777.0,68.46,68.5,67.64,67.69,52777.0
2019-08-22 10:30:00,67.66,67.68,66.9,66.9,56845.0,67.66,67.68,66.9,66.9,56845.0
2019-08-22 11:00:00,66.91,67.7,66.9,67.63,98506.0,66.91,67.7,66.9,67.63,98506.0
2019-08-22 11:30:00,67.63,67.72,67.18,67.34,104644.0,67.63,67.72,67.18,67.34,104644.0
2019-08-22 12:00:00,67.36,67.58,67.32,67.48,75377.0,67.36,67.58,67.32,67.48,75377.0
2019-08-22 12:30:00,67.5,67.8,67.44,67.61,36479.0,67.5,67.8,67.44,67.61,36479.0
2019-08-22 13:00:00,67.57,68.08,67.57,68.0,175679.0,67.57,68.08,67.57,68.0,175679.0
2019-08-22 13:30:00,67.95,68.14,67.83,67.83,20990.0,67.95,68.14,67.83,67.83,20990.0
2019-08-22 14:00:00,67.86,67.93,67.71,67.73,20049.0,67.86,67.93,67.71,67.73,20049.0
2019-08-22 14:30:00,67.72,67.82,67.58,67.69,25444.0,67.72,67.82,67.58,67.69,25444.0
2019-08-22 15:00:00,67.65,67.71,67.51,67.55,33026.0,67.65,67.71,67.51,67.55,33026.0
2019-08-22 15:30:00,67.55,67.63,67.31,67.39,84921.0,67.55,67.63,67.31,67.39,84921.0
2019-08-23 09:30:00,66.99,67.42,66.83,67.22,62035.0,66.99,67.42,66.83,67.22,62035.0
2019-08-23 10:00:00,67.27,67.73,67.04,67.6,37118.0,67.27,67.73,67.04,67.6,37118.0
2019-08-23 10:30:00,67.56,67.99,67.48,67.48,38264.0,67.56,67.99,67.48,67.48,38264.0
2019-08-23 11:00:00,67.51,67.54,66.42,66.52,54318.0,67.51,67.54,66.42,66.52,54318.0
2019-08-23 11:30:00,66.57,66.63,65.75,65.75,45698.0,66.57,66.63,65.75,65.75,45698.0
2019-08-23 12:00:00,65.71,65.9,65.52,65.62,25997.0,65.71,65.9,65.52,65.62,25997.0
2019-08-23 12:30:00,65.64,66.05,65.64,65.8,20134.0,65.64,66.05,65.64,65.8,20134.0
2019-08-23 13:00:00,65.78,65.92,65.59,65.71,76604.0,65.78,65.92,65.59,65.71,76604.0
2019-08-23 13:30:00,65.66,65.91,65.61,65.7,36008.0,65.66,65.91,65.61,65.7,36008.0
2019-08-23 14:00:00,65.71,65.8,65.58,65.78,24572.0,65.71,65.8,65.58,65.78,24572.0
2019-08-23 14:30:00,65.81,65.87,65.36,65.44,60160.0,65.81,65.87,65.36,65.44,60160.0
2019-08-23 15:00:00,65.49,65.75,65.46,65.51,34196.0,65.49,65.75,65.46,65.51,34196.0
2019-08-23 15:30:00,65.49,65.55,65.03,65.13,246177.0,65.49,65.55,65.03,65.13,246177.0
2019-08-26 09:30:00,66.18,66.24,65.32,65.72,59461.0,66.18,66.24,65.32,65.72,59461.0
2019-08-26 10:00:00,65.69,65.87,65.28,65.49,23830.0,65.69,65.87,65.28,65.49,23830.0
2019-08-26 10:30:00,65.48,65.6,65.19,65.37,150895.0,65.48,65.6,65.19,65.37,150895.0
2019-08-26 11:00:00,65.39,65.43,65.2,65.2,129839.0,65.39,65.43,65.2,65.2,129839.0
2019-08-26 11:30:00,65.21,65.29,64.99,65.18,72191.0,65.21,65.29,64.99,65.18,72191.0
2019-08-26 12:00:00,65.16,65.4,64.99,65.2,87057.0,65.16,65.4,64.99,65.2,87057.0
2019-08-26 12:30:00,65.19,65.34,65.14,65.23,62273.0,65.19,65.34,65.14,65.23,62273.0
2019-08-26 13:00:00,65.26,65.32,65.08,65.09,30103.0,65.26,65.32,65.08,65.09,30103.0
2019-08-26 13:30:00,65.07,65.23,65.0,65.18,52157.0,65.07,65.23,65.0,65.18,52157.0
2019-08-26 14:00:00,65.19,65.19,64.97,65.12,36399.0,65.19,65.19,64.97,65.12,36399.0
2019-08-26 14:30:00,65.1,65.22,65.02,65.11,11706.0,65.1,65.22,65.02,65.11,11706.0
2019-08-26 15:00:00,65.18,65.21,65.05,65.06,21362.0,65.18,65.21,65.05,65.06,21362.0
2019-08-26 15:30:00,65.06,65.29,64.96,65.21,85785.0,65.06,65.29,64.96,65.21,85785.0
2019-08-27 09:30:00,66.06,66.09,65.46,65.5,72492.0,66.06,66.09,65.46,65.5,72492.0
2019-08-27 10:00:00,65.55,65.58,65.25,65.34,40952.0,65.55,65.58,65.25,65.34,40952.0
2019-08-27 10:30:00,65.34,65.44,65.05,65.06,32523.0,65.34,65.44,65.05,65.06,32523.0
2019-08-27 11:00:00,65.06,65.3,64.71,64.92,59055.0,65.06,65.3,64.71,64.92,59055.0
2019-08-27 11:30:00,64.91,65.16,64.91,65.09,35123.0,64.91,65.16,64.91,65.09,35123.0
2019-08-27 12:00:00,65.09,65.15,64.92,65.02,18967.0,65.09,65.15,64.92,65.02,18967.0
2019-08-27 12:30:00,65.0,65.05,64.79,64.81,23259.0,65.0,65.05,64.79,64.81,23259.0
2019-08-27 13:00:00,64.75,65.01,64.73,64.89,31497.0,64.75,65.01,64.73,64.89,31497.0
2019-08-27 13:30:00,64.88,65.3,64.86,65.18,50169.0,64.88,65.3,64.86,65.18,50169.0
2019-08-27 14:00:00,65.19,65.26,64.96,65.0,32928.0,65.19,65.26,64.96,65.0,32928.0
2019-08-27 14:30:00,64.98,65.18,64.94,65.07,31230.0,64.98,65.18,64.94,65.07,31230.0
2019-08-27 15:00:00,65.1,65.27,65.03,65.08,36504.0,65.1,65.27,65.03,65.08,36504.0
2019-08-27 15:30:00,65.06,65.09,64.7,64.92,219711.0,65.06,65.09,64.7,64.92,219711.0
2019-08-28 09:30:00,63.45,63.59,62.75,63.44,52744.0,63.45,63.59,62.75,63.44,52744.0
2019-08-28 10:00:00,63.44,63.88,63.34,63.52,66422.0,63.44,63.88,63.34,63.52,66422.0
2019-08-28 10:30:00,63.54,63.71,63.53,63.61,30855.0,63.54,63.71,63.53,63.61,30855.0
2019-08-28 11:00:00,63.71,64.07,63.64,64.06,30060.0,63.71,64.07,63.64,64.06,30060.0
2019-08-28 11:30:00,64.12,64.32,64.03,64.24,40601.0,64.12,64.32,64.03,64.24,40601.0
2019-08-28 12:00:00,64.26,64.68,64.22,64.55,39555.0,64.26,64.68,64.22,64.55,39555.0
2019-08-28 12:30:00,64.55,64.79,64.52,64.78,40081.0,64.55,64.79,64.52,64.78,40081.0
2019-08-28 13:00:00,64.8,64.8,64.45,64.63,18753.0,64.8,64.8,64.45,64.63,18753.0
2019-08-28 13:30:00,64.6,64.79,64.54,64.77,26361.0,64.6,64.79,64.54,64.77,26361.0
2019-08-28 14:00:00,64.77,65.03,64.74,64.95,33848.0,64.77,65.03,64.74,64.95,33848.0
2019-08-28 14:30:00,64.96,65.07,64.92,64.99,18677.0,64.96,65.07,64.92,64.99,18677.0
2019-08-28 15:00:00,64.99,65.04,64.84,64.94,87628.0,64.99,65.04,64.84,64.94,87628.0
2019-08-28 15:30:00,64.92,65.05,64.91,64.94,93389.0,64.92,65.05,64.91,64.94,93389.0
2019-08-29 09:30:00,65.93,66.21,65.41,65.82,41980.0,65.93,66.21,65.41,65.82,41980.0
2019-08-29 10:00:00,65.85,65.99,65.59,65.85,70038.0,65.85,65.99,65.59,65.85,70038.0
2019-08-29 10:30:00,65.92,65.98,65.55,65.59,115891.0,65.92,65.98,65.55,65.59,115891.0
2019-08-29 11:00:00,65.61,65.81,65.51,65.69,94235.0,65.61,65.81,65.51,65.69,94235.0
2019-08-29 11:30:00,65.7,65.78,65.6,65.62,85959.0,65.7,65.78,65.6,65.62,85959.0
2019-08-29 12:00:00,65.62,65.69,65.55,65.56,41119.0,65.62,65.69,65.55,65.56,41119.0
2019-08-29 12:30:00,65.59,65.65,65.5,65.63,12303.0,65.59,65.65,65.5,65.63,12303.0
2019-08-29 13:00:00,65.63,65.93,65.6,65.84,18067.0,65.63,65.93,65.6,65.84,18067.0
2019-08-29 13:30:00,65.83,65.9,65.7,65.79,27903.0,65.83,65.9,65.7,65.79,27903.0
2019-08-29 14:00:00,65.82,65.87,65.69,65.76,63292.0,65.82,65.87,65.69,65.76,63292.0
2019-08-29 14:30:00,65.77,65.8,65.63,65.7,17189.0,65.77,65.8,65.63,65.7,17189.0
2019-08-29 15:00:00,65.67,65.7,65.63,65.66,14687.0,65.67,65.7,65.63,65.66,14687.0
2019-08-29 15:30:00,65.67,65.84,65.64,65.75,51798.0,65.67,65.84,65.64,65.75,51798.0
2019-08-30 09:30:00,66.23,66.77,65.49,65.54,20139.0,66.23,66.77,65.49,65.54,20139.0
2019-08-30 10:00:00,65.48,65.84,65.31,65.34,10856.0,65.48,65.84,65.31,65.34,10856.0
2019-08-30 10:30:00,65.38,65.56,65.24,65.25,15096.0,65.38,65.56,65.24,65.25,15096.0
2019-08-30 11:00:00,65.22,65.3,65.01,65.29,37618.0,65.22,65.3,65.01,65.29,37618.0
2019-08-30 11:30:00,65.33,65.43,65.21,65.23,61173.0,65.33,65.43,65.21,65.23,61173.0
2019-08-30 12:00:00,65.25,65.41,65.22,65.39,13336.0,65.25,65.41,65.22,65.39,13336.0
2019-08-30 12:30:00,65.39,65.4,65.23,65.33,14200.0,65.39,65.4,65.23,65.33,14200.0
2019-08-30 13:00:00,65.3,65.32,65.15,65.18,27068.0,65.3,65.32,65.15,65.18,27068.0
2019-08-30 13:30:00,65.19,65.24,65.06,65.21,19936.0,65.19,65.24,65.06,65.21,19936.0
2019-08-30 14:00:00,65.2,65.57,65.2,65.57,12819.0,65.2,65.57,65.2,65.57,12819.0
2019-08-30 14:30:00,65.57,65.71,65.49,65.49,25088.0,65.57,65.71,65.49,65.49,25088.0
2019-08-30 15:00:00,65.49,65.51,65.31,65.48,24645.0,65.49,65.51,65.31,65.48,24645.0
2019-08-30 15:30:00,65.48,65.55,65.41,65.42,73540.0,65.48,65.55,65.41,65.42,73540.0
2019-09-03 09:30:00,64.9,65.41,64.51,64.84,40532.0,64.9,65.41,64.51,64.84,40532.0
2019-09-03 10:00:00,64.75,64.81,64.19,64.5,156293.0,64.75,64.81,64.19,64.5,156293.0
2019-09-03 10:30:00,64.53,64.53,63.88,64.31,74757.0,64.53,64.53,63.88,64.31,74757.0
2019-09-03 11:00:00,64.35,64.45,64.07,64.28,30861.0,64.35,64.45,64.07,64.28,30861.0
2019-09-03 11:30:00,64.34,64.45,64.16,64.18,13754.0,64.34,64.45,64.16,64.18,13754.0
2019-09-03 12:00:00,64.17,64.27,63.95,64.01,30883.0,64.17,64.27,63.95,64.01,30883.0
2019-09-03 12:30:00,64.01,64.01,63.81,63.85,65042.0,64.01,64.01,63.81,63.85,65042.0
2019-09-03 13:00:00,63.85,63.97,63.33,63.37,90297.0,63.85,63.97,63.33,63.37,90297.0
2019-09-03 13:30:00,63.37,63.37,62.81,63.17,105133.0,63.37,63.37,62.81,63.17,105133.0
2019-09-03 14:00:00,63.19,63.58,63.19,63.53,63784.0,63.19,63.58,63.19,63.53,63784.0
2019-09-03 14:30:00,63.51,63.56,63.34,63.41,29331.0,63.51,63.56,63.34,63.41,29331.0
2019-09-03 15:00:00,63.42,63.52,63.27,63.5,90452.0,63.42,63.52,63.27,63.5,90452.0
2019-09-03 15:30:00,63.5,63.66,63.44,63.5,227905.0,63.5,63.66,63.44,63.5,227905.0
2019-09-04 09:30:00,64.55,64.65,64.31,64.39,23707.0,64.55,64.65,64.31,64.39,23707.0
2019-09-04 10:00:00,64.36,64.4,63.65,64.07,46217.0,64.36,64.4,63.65,64.07,46217.0
2019-09-04 10:30:00,64.08,64.4,64.04,64.33,21300.0,64.08,64.4,64.04,64.33,21300.0
2019-09-04 11:00:00,64.33,64.46,64.16,64.34,114149.0,64.33,64.46,64.16,64.34,114149.0
2019-09-04 11:30:00,64.32,64.45,64.27,64.3,30248.0,64.32,64.45,64.27,64.3,30248.0
2019-09-04 12:00:00,64.25,64.31,64.13,64.27,16218.0,64.25,64.31,64.13,64.27,16218.0
2019-09-04 12:30:00,64.3,64.51,64.25,64.33,38941.0,64.3,64.51,64.25,64.33,38941.0
2019-09-04 13:00:00,64.35,64.4,64.24,64.32,40607.0,64.35,64.4,64.24,64.32,40607.0
2019-09-04 13:30:00,64.33,64.34,63.93,63.95,60316.0,64.33,64.34,63.93,63.95,60316.0
2019-09-04 14:00:00,63.93,64.02,63.84,63.91,39958.0,63.93,64.02,63.84,63.91,39958.0
2019-09-04 14:30:00,63.93,64.03,63.91,63.96,61454.0,63.93,64.03,63.91,63.96,61454.0
2019-09-04 15:00:00,63.96,64.03,63.91,63.99,40078.0,63.96,64.03,63.91,63.99,40078.0
2019-09-04 15:30:00,64.0,64.34,63.97,64.21,106930.0,64.0,64.34,63.97,64.21,106930.0
2019-09-05 09:30:00,65.54,66.34,65.05,66.03,128793.0,65.54,66.34,65.05,66.03,128793.0
2019-09-05 10:00:00,66.08,67.07,65.85,66.8,64031.0,66.08,67.07,65.85,66.8,64031.0
2019-09-05 10:30:00,66.8,67.17,66.63,66.65,39411.0,66.8,67.17,66.63,66.65,39411.0
2019-09-05 11:00:00,66.67,66.9,66.49,66.63,24633.0,66.67,66.9,66.49,66.63,24633.0
2019-09-05 11:30:00,66.6,66.71,66.34,66.34,17840.0,66.6,66.71,66.34,66.34,17840.0
2019-09-05 12:00:00,66.36,66.43,66.02,66.02,24173.0,66.36,66.43,66.02,66.02,24173.0
2019-09-05 12:30:00,66.02,66.59,66.02,66.57,13175.0,66.02,66.59,66.02,66.57,13175.0
2019-09-05 13:00:00,66.58,66.88,66.5,66.84,25505.0,66.58,66.88,66.5,66.84,25505.0
2019-09-05 13:30:00,66.77,66.87,66.67,66.86,21854.0,66.77,66.87,66.67,66.86,21854.0
2019-09-05 14:00:00,66.9,67.18,66.82,67.15,69024.0,66.9,67.18,66.82,67.15,69024.0
2019-09-05 14:30:00,67.11,67.12,66.95,67.09,18593.0,67.11,67.12,66.95,67.09,18593.0
2019-09-05 15:00:00,67.05,67.14,67.01,67.06,37497.0,67.05,67.14,67.01,67.06,37497.0
2019-09-05 15:30:00,67.1,67.15,66.91,66.94,164475.0,67.1,67.15,66.91,66.94,164475.0
2019-09-06 09:30:00,66.92,67.34,66.26,66.98,42777.0,66.92,67.34,66.26,66.98,42777.0
2019-09-06 10:00:00,67.07,67.58,66.91,67.53,39983.0,67.07,67.58,66.91,67.53,39983.0
2019-09-06 10:30:00,67.53,67.69,67.48,67.59,32119.0,67.53,67.69,67.48,67.59,32119.0
2019-09-06 11:00:00,67.58,67.66,67.46,67.61,22638.0,67.58,67.66,67.46,67.61,22638.0
2019-09-06 11:30:00,67.6,67.6,67.02,67.02,42297.0,67.6,67.6,67.02,67.02,42297.0
2019-09-06 12:00:00,67.03,67.24,67.03,67.06,13083.0,67.03,67.24,67.03,67.06,13083.0
2019-09-06 12:30:00,67.1,67.1,66.79,66.94,12696.0,67.1,67.1,66.79,66.94,12696.0
2019-09-06 13:00:00,66.92,67.08,66.91,67.08,14601.0,66.92,67.08,66.91,67.08,14601.0
2019-09-06 13:30:00,67.08,67.16,67.02,67.05,12641.0,67.08,67.16,67.02,67.05,12641.0
2019-09-06 14:00:00,67.05,67.16,67.05,67.07,18240.0,67.05,67.16,67.05,67.07,18240.0
2019-09-06 14:30:00,67.1,67.52,67.05,67.36,42203.0,67.1,67.52,67.05,67.36,42203.0
2019-09-06 15:00:00,67.34,67.36,67.17,67.35,32831.0,67.34,67.36,67.17,67.35,32831.0
2019-09-06 15:30:00,67.34,67.42,67.09,67.13,148027.0,67.34,67.42,67.09,67.13,148027.0
2019-09-09 09:30:00,67.7,67.7,67.03,67.33,48772.0,67.7,67.7,67.03,67.33,48772.0
2019-09-09 10:00:00,67.31,67.56,67.2,67.55,40305.0,67.31,67.56,67.2,67.55,40305.0
2019-09-09 10:30:00,67.55,68.06,67.31,67.79,33582.0,67.55,68.06,67.31,67.79,33582.0
2019-09-09 11:00:00,67.74,67.79,67.4,67.77,32481.0,67.74,67.79,67.4,67.77,32481.0
2019-09-09 11:30:00,67.74,67.99,67.62,67.99,29397.0,67.74,67.99,67.62,67.99,29397.0
2019-09-09 12:00:00,67.98,68.11,67.47,67.53,47555.0,67.98,68.11,67.47,67.53,47555.0
2019-09-09 12:30:00,67.55,67.74,67.31,67.72,32509.0,67.55,67.74,67.31,67.72,32509.0
2019-09-09 13:00:00,67.72,68.06,67.71,68.0,43128.0,67.72,68.06,67.71,68.0,43128.0
2019-09-09 13:30:00,68.02,68.11,67.82,68.0,39408.0,68.02,68.11,67.82,68.0,39408.0
2019-09-09 14:00:00,68.0,68.03,67.84,68.02,54376.0,68.0,68.03,67.84,68.02,54376.0
2019-09-09 14:30:00,67.99,68.07,67.49,67.65,52821.0,67.99,68.07,67.49,67.65,52821.0
2019-09-09 15:00:00,67.63,67.95,67.6,67.83,65105.0,67.63,67.95,67.6,67.83,65105.0
2019-09-09 15:30:00,67.81,68.18,67.81,68.15,167561.0,67.81,68.18,67.81,68.15,167561.0
2019-09-10 09:30:00,67.89,67.89,66.88,67.04,39069.0,67.89,67.89,66.88,67.04,39069.0
2019-09-10 10:00:00,67.06,67.4,67.0,67.16,63968.0,67.06,67.4,67.0,67.16,63968.0
2019-09-10 10:30:00,67.13,67.2,66.83,66.89,41495.0,67.13,67.2,66.83,66.89,41495.0
2019-09-10 11:00:00,66.91,67.0,66.59,66.6,25949.0,66.91,67.0,66.59,66.6,25949.0
2019-09-10 11:30:00,66.6,67.25,66.54,67.19,52487.0,66.6,67.25,66.54,67.19,52487.0
2019-09-10 12:00:00,67.16,67.17,66.91,66.93,63202.0,67.16,67.17,66.91,66.93,63202.0
2019-09-10 12:30:00,66.92,67.07,66.74,66.74,29824.0,66.92,67.07,66.74,66.74,29824.0
2019-09-10 13:00:00,66.76,66.84,66.4,66.83,66570.0,66.76,66.84,66.4,66.83,66570.0
2019-09-10 13:30:00,66.85,66.95,66.63,66.84,47669.0,66.85,66.95,66.63,66.84,47669.0
2019-09-10 14:00:00,66.81,66.87,66.46,66.49,38886.0,66.81,66.87,66.46,66.49,38886.0
2019-09-10 14:30:00,66.48,66.65,66.34,66.64,34529.0,66.48,66.65,66.34,66.64,34529.0
2019-09-10 15:00:00,66.65,66.67,66.38,66.5,44809.0,66.65,66.67,66.38,66.5,44809.0
2019-09-10 15:30:00,66.49,67.1,66.47,67.08,181327.0,66.49,67.1,66.47,67.08,181327.0
2019-09-11 09:30:00,67.29,67.69,66.79,67.67,49533.0,67.29,67.69,66.79,67.67,49533.0
2019-09-11 10:00:00,67.59,67.85,67.51,67.58,39749.0,67.59,67.85,67.51,67.58,39749.0
2019-09-11 10:30:00,67.61,67.68,67.32,67.46,27110.0,67.61,67.68,67.32,67.46,27110.0
2019-09-11 11:00:00,67.52,67.52,67.15,67.4,46471.0,67.52,67.52,67.15,67.4,46471.0
2019-09-11 11:30:00,67.46,67.6,67.33,67.6,22176.0,67.46,67.6,67.33,67.6,22176.0
2019-09-11 12:00:00,67.66,67.98,67.65,67.92,40309.0,67.66,67.98,67.65,67.92,40309.0
2019-09-11 12:30:00,67.89,68.0,67.63,67.63,28339.0,67.89,68.0,67.63,67.63,28339.0
2019-09-11 13:00:00,67.65,67.65,67.17,67.17,40608.0,67.65,67.65,67.17,67.17,40608.0
2019-09-11 13:30:00,67.17,67.23,66.94,66.99,44314.0,67.17,67.23,66.94,66.99,44314.0
2019-09-11 14:00:00,66.99,67.0,66.76,66.81,37833.0,66.99,67.0,66.76,66.81,37833.0
2019-09-11 14:30:00,66.82,66.91,66.63,66.88,36105.0,66.82,66.91,66.63,66.88,36105.0
2019-09-11 15:00:00,66.88,67.03,66.73,66.76,46665.0,66.88,67.03,66.73,66.76,46665.0
2019-09-11 15:30:00,66.77,66.87,66.66,66.72,144381.0,66.77,66.87,66.66,66.72,144381.0
2019-09-12 09:30:00,67.32,67.4,66.12,66.44,77682.0,67.32,67.4,66.12,66.44,77682.0
2019-09-12 10:00:00,66.52,67.14,66.48,66.96,98450.0,66.52,67.14,66.48,66.96,98450.0
2019-09-12 10:30:00,66.99,67.33,66.63,66.77,118087.0,66.99,67.33,66.63,66.77,118087.0
2019-09-12 11:00:00,66.75,66.97,66.38,66.86,66481.0,66.75,66.97,66.38,66.86,66481.0
2019-09-12 11:30:00,66.86,67.33,66.81,67.2,74134.0,66.86,67.33,66.81,67.2,74134.0
2019-09-12 12:00:00,67.17,67.29,67.02,67.09,72647.0,67.17,67.29,67.02,67.09,72647.0
2019-09-12 12:30:00,67.09,67.19,66.93,67.1,125357.0,67.09,67.19,66.93,67.1,125357.0
2019-09-12 13:00:00,67.06,67.11,66.83,66.89,34921.0,67.06,67.11,66.83,66.89,34921.0
2019-09-12 13:30:00,66.93,67.21,66.9,67.12,18285.0,66.93,67.21,66.9,67.12,18285.0
2019-09-12 14:00:00,67.13,67.13,66.98,67.08,23306.0,67.13,67.13,66.98,67.08,23306.0
2019-09-12 14:30:00,67.06,67.22,67.05,67.2,66711.0,67.06,67.22,67.05,67.2,66711.0
2019-09-12 15:00:00,67.2,67.2,66.72,66.75,88721.0,67.2,67.2,66.72,66.75,88721.0
2019-09-12 15:30:00,66.74,66.78,66.3,66.36,158114.0,66.74,66.78,66.3,66.36,158114.0
2019-09-13 09:30:00,66.72,66.79,66.36,66.64,27487.0,66.72,66.79,66.36,66.64,27487.0
2019-09-13 10:00:00,66.68,67.26,66.65,67.26,25751.0,66.68,67.26,66.65,67.26,25751.0
2019-09-13 10:30:00,67.17,67.83,67.16,67.81,49712.0,67.17,67.83,67.16,67.81,49712.0
2019-09-13 11:00:00,67.82,68.15,67.62,67.74,62742.0,67.82,68.15,67.62,67.74,62742.0
2019-09-13 11:30:00,67.73,67.83,67.29,67.31,40119.0,67.73,67.83,67.29,67.31,40119.0
2019-09-13 12:00:00,67.31,67.64,67.27,67.6,23669.0,67.31,67.64,67.27,67.6,23669.0
2019-09-13 12:30:00,67.61,67.76,67.19,67.2,36502.0,67.61,67.76,67.19,67.2,36502.0
2019-09-13 13:00:00,67.23,67.3,67.04,67.04,43253.0,67.23,67.3,67.04,67.04,43253.0
2019-09-13 13:30:00,67.02,67.12,66.52,66.56,73045.0,67.02,67.12,66.52,66.56,73045.0
2019-09-13 14:00:00,66.6,66.71,66.49,66.49,32077.0,66.6,66.71,66.49,66.49,32077.0
2019-09-13 14:30:00,66.51,66.69,66.49,66.62,31391.0,66.51,66.69,66.49,66.62,31391.0
2019-09-13 15:00:00,66.61,66.69,66.55,66.55,27820.0,66.61,66.69,66.55,66.55,27820.0
2019-09-13 15:30:00,66.55,66.74,66.49,66.54,76882.0,66.55,66.74,66.49,66.54,76882.0
2019-09-16 09:30:00,66.22,67.47,65.88,67.41,34343.0,66.22,67.47,65.88,67.41,34343.0
2019-09-16 10:00:00,67.49,67.58,67.27,67.4,22509.0,67.49,67.58,67.27,67.4,22509.0
2019-09-16 10:30:00,67.44,67.53,67.01,67.05,54257.0,67.44,67.53,67.01,67.05,54257.0
2019-09-16 11:00:00,67.03,67.44,67.03,67.29,10848.0,67.03,67.44,67.03,67.29,10848.0
2019-09-16 11:30:00,67.28,67.3,66.98,66.99,17219.0,67.28,67.3,66.98,66.99,17219.0
2019-09-16 12:00:00,66.97,67.27,66.97,67.09,24303.0,66.97,67.27,66.97,67.09,24303.0
2019-09-16 12:30:00,67.12,67.42,67.04,67.42,16933.0,67.12,67.42,67.04,67.42,16933.0
2019-09-16 13:00:00,67.4,67.42,67.29,67.33,16238.0,67.4,67.42,67.29,67.33,16238.0
2019-09-16 13:30:00,67.38,67.46,67.23,67.46,14196.0,67.38,67.46,67.23,67.46,14196.0
2019-09-16 14:00:00,67.47,67.48,67.21,67.26,14036.0,67.47,67.48,67.21,67.26,14036.0
2019-09-16 14:30:00,67.26,67.31,67.12,67.2,28125.0,67.26,67.31,67.12,67.2,28125.0
2019-09-16 15:00:00,67.19,67.25,67.07,67.2,33158.0,67.19,67.25,67.07,67.2,33158.0
2019-09-16 15:30:00,67.19,67.3,67.13,67.26,45046.0,67.19,67.3,67.13,67.26,45046.0
2019-09-17 09:30:00,67.29,67.53,66.51,66.66,26302.0,67.29,67.53,66.51,66.66,26302.0
2019-09-17 10:00:00,66.54,66.71,66.27,66.6,43909.0,66.54,66.71,66.27,66.6,43909.0
2019-09-17 10:30:00,66.58,67.03,66.58,66.94,18188.0,66.58,67.03,66.58,66.94,18188.0
2019-09-17 11:00:00,66.94,67.24,66.92,67.17,57219.0,66.94,67.24,66.92,67.17,57219.0
2019-09-17 11:30:00,67.17,67.52,67.15,67.25,20755.0,67.17,67.52,67.15,67.25,20755.0
2019-09-17 12:00:00,67.28,67.34,67.02,67.16,21499.0,67.28,67.34,67.02,67.16,21499.0
2019-09-17 12:30:00,67.15,67.22,67.06,67.16,8843.0,67.15,67.22,67.06,67.16,8843.0
2019-09-17 13:00:00,67.17,67.25,67.12,67.14,12000.0,67.17,67.25,67.12,67.14,12000.0
2019-09-17 13:30:00,67.13,67.18,67.02,67.04,9312.0,67.13,67.18,67.02,67.04,9312.0
2019-09-17 14:00:00,67.05,67.26,67.05,67.09,17848.0,67.05,67.26,67.05,67.09,17848.0
2019-09-17 14:30:00,67.1,67.28,67.07,67.26,18355.0,67.1,67.28,67.07,67.26,18355.0
2019-09-17 15:00:00,67.28,67.31,67.23,67.3,17765.0,67.28,67.31,67.23,67.3,17765.0
2019-09-17 15:30:00,67.31,67.52,67.3,67.44,66536.0,67.31,67.52,67.3,67.44,66536.0
2019-09-18 09:30:00,67.13,67.18,66.59,66.67,37906.0,67.13,67.18,66.59,66.67,37906.0
2019-09-18 10:00:00,66.67,67.41,66.67,67.31,22146.0,66.67,67.41,66.67,67.31,22146.0
2019-09-18 10:30:00,67.28,67.45,67.23,67.38,14416.0,67.28,67.45,67.23,67.38,14416.0
2019-09-18 11:00:00,67.4,67.4,67.13,67.24,22161.0,67.4,67.4,67.13,67.24,22161.0
2019-09-18 11:30:00,67.22,67.23,66.89,67.05,33940.0,67.22,67.23,66.89,67.05,33940.0
2019-09-18 12:00:00,67.03,67.13,66.9,66.96,16752.0,67.03,67.13,66.9,66.96,16752.0
2019-09-18 12:30:00,66.97,66.97,66.65,66.65,19251.0,66.97,66.97,66.65,66.65,19251.0
2019-09-18 13:00:00,66.66,66.79,66.46,66.55,68718.0,66.66,66.79,66.46,66.55,68718.0
2019-09-18 13:30:00,66.56,66.61,66.43,66.59,53767.0,66.56,66.61,66.43,66.59,53767.0
2019-09-18 14:00:00,66.6,66.72,66.09,66.18,29403.0,66.6,66.72,66.09,66.18,29403.0
2019-09-18 14:30:00,66.18,66.37,65.96,66.37,18146.0,66.18,66.37,65.96,66.37,18146.0
2019-09-18 15:00:00,66.39,66.61,66.32,66.57,51521.0,66.39,66.61,66.32,66.57,51521.0
2019-09-18 15:30:00,66.59,67.0,66.59,66.94,83109.0,66.59,67.0,66.59,66.94,83109.0
2019-09-19 09:30:00,67.28,67.43,66.96,67.23,27669.0,67.28,67.43,66.96,67.23,27669.0
2019-09-19 10:00:00,67.23,67.4,67.12,67.31,18812.0,67.23,67.4,67.12,67.31,18812.0
2019-09-19 10:30:00,67.31,67.75,67.19,67.58,60186.0,67.31,67.75,67.19,67.58,60186.0
2019-09-19 11:00:00,67.58,67.72,67.37,67.69,29870.0,67.58,67.72,67.37,67.69,29870.0
2019-09-19 11:30:00,67.72,67.73,67.32,67.38,21898.0,67.72,67.73,67.32,67.38,21898.0
2019-09-19 12:00:00,67.35,67.52,67.17,67.2,18005.0,67.35,67.52,67.17,67.2,18005.0
2019-09-19 12:30:00,67.18,67.46,67.18,67.45,30375.0,67.18,67.46,67.18,67.45,30375.0
2019-09-19 13:00:00,67.38,67.45,67.11,67.18,15257.0,67.38,67.45,67.11,67.18,15257.0
2019-09-19 13:30:00,67.06,67.35,67.06,67.33,49704.0,67.06,67.35,67.06,67.33,49704.0
2019-09-19 14:00:00,67.35,67.37,67.27,67.34,16421.0,67.35,67.37,67.27,67.34,16421.0
2019-09-19 14:30:00,67.36,67.38,67.28,67.35,32026.0,67.36,67.38,67.28,67.35,32026.0
2019-09-19 15:00:00,67.35,67.45,67.34,67.41,18647.0,67.35,67.45,67.34,67.41,18647.0
2019-09-19 15:30:00,67.39,67.59,67.31,67.59,86597.0,67.39,67.59,67.31,67.59,86597.0
2019-09-20 09:30:00,67.76,68.25,67.76,68.03,73376.0,67.76,68.25,67.76,68.03,73376.0
2019-09-20 10:00:00,68.03,68.18,67.63,68.18,42623.0,68.03,68.18,67.63,68.18,42623.0
2019-09-20 10:30:00,68.12,68.34,67.91,68.06,14239.0,68.12,68.34,67.91,68.06,14239.0
2019-09-20 11:00:00,68.06,68.17,67.83,67.83,18321.0,68.06,68.17,67.83,67.83,18321.0
2019-09-20 11:30:00,67.85,67.91,67.71,67.79,9750.0,67.85,67.91,67.71,67.79,9750.0
2019-09-20 12:00:00,67.8,68.06,67.76,68.05,76453.0,67.8,68.06,67.76,68.05,76453.0
2019-09-20 12:30:00,68.02,68.03,67.77,67.95,14823.0,68.02,68.03,67.77,67.95,14823.0
2019-09-20 13:00:00,67.95,67.97,67.46,67.78,53844.0,67.95,67.97,67.46,67.78,53844.0
2019-09-20 13:30:00,67.78,67.82,67.67,67.76,30541.0,67.78,67.82,67.67,67.76,30541.0
2019-09-20 14:00:00,67.78,67.93,67.73,67.92,32456.0,67.78,67.93,67.73,67.92,32456.0
2019-09-20 14:30:00,67.92,67.99,67.74,67.76,52319.0,67.92,67.99,67.74,67.76,52319.0
2019-09-20 15:00:00,67.78,67.96,67.73,67.96,30800.0,67.78,67.96,67.73,67.96,30800.0
2019-09-20 15:30:00,67.96,68.01,67.59,67.59,201949.0,67.96,68.01,67.59,67.59,201949.0
2019-09-23 09:30:00,67.66,67.66,66.82,66.82,20919.0,67.66,67.66,66.82,66.82,20919.0
2019-09-23 10:00:00,66.78,66.88,66.41,66.5,76567.0,66.78,66.88,66.41,66.5,76567.0
2019-09-23 10:30:00,66.54,66.68,66.29,66.39,30892.0,66.54,66.68,66.29,66.39,30892.0
2019-09-23 11:00:00,66.36,66.62,66.36,66.43,37043.0,66.36,66.62,66.36,66.43,37043.0
2019-09-23 11:30:00,66.44,66.72,66.44,66.67,71195.0,66.44,66.72,66.44,66.67,71195.0
2019-09-23 12:00:00,66.66,66.95,66.48,66.81,91606.0,66.66,66.95,66.48,66.81,91606.0
2019-09-23 12:30:00,66.81,67.16,66.81,67.05,57496.0,66.81,67.16,66.81,67.05,57496.0
2019-09-23 13:00:00,67.03,67.19,66.95,66.98,22452.0,67.03,67.19,66.95,66.98,22452.0
2019-09-23 13:30:00,66.98,67.27,66.92,67.06,101052.0,66.98,67.27,66.92,67.06,101052.0
2019-09-23 14:00:00,67.1,67.27,66.99,67.09,38527.0,67.1,67.27,66.99,67.09,38527.0
2019-09-23 14:30:00,67.09,67.32,67.03,67.29,25625.0,67.09,67.32,67.03,67.29,25625.0
2019-09-23 15:00:00,67.3,67.6,67.22,67.48,47643.0,67.3,67.6,67.22,67.48,47643.0
2019-09-23 15:30:00,67.48,67.78,67.41,67.5,128003.0,67.48,67.78,67.41,67.5,128003.0
2019-09-24 09:30:00,67.83,68.04,67.57,67.88,25598.0,67.83,68.04,67.57,67.88,25598.0
2019-09-24 10:00:00,67.85,67.93,67.36,67.47,20676.0,67.85,67.93,67.36,67.47,20676.0
2019-09-24 10:30:00,67.51,67.52,67.09,67.2,15935.0,67.51,67.52,67.09,67.2,15935.0
2019-09-24 11:00:00,67.18,67.32,67.04,67.31,14603.0,67.18,67.32,67.04,67.31,14603.0
2019-09-24 11:30:00,67.29,67.29,66.66,66.85,19087.0,67.29,67.29,66.66,66.85,19087.0
2019-09-24 12:00:00,66.8,67.06,66.49,66.59,12749.0,66.8,67.06,66.49,66.59,12749.0
2019-09-24 12:30:00,66.59,66.73,66.47,66.52,15105.0,66.59,66.73,66.47,66.52,15105.0
2019-09-24 13:00:00,66.53,66.7,66.4,66.47,12435.0,66.53,66.7,66.4,66.47,12435.0
2019-09-24 13:30:00,66.46,66.57,66.33,66.34,10152.0,66.46,66.57,66.33,66.34,10152.0
2019-09-24 14:00:00,66.34,66.82,66.15,66.66,26828.0,66.34,66.82,66.15,66.66,26828.0
2019-09-24 14:30:00,66.71,66.76,66.24,66.25,14638.0,66.71,66.76,66.24,66.25,14638.0
2019-09-24 15:00:00,66.23,66.45,66.15,66.26,20015.0,66.23,66.45,66.15,66.26,20015.0
2019-09-24 15:30:00,66.22,66.6,66.14,66.38,136902.0,66.22,66.6,66.14,66.38,136902.0
2019-09-25 09:30:00,66.15,66.59,65.56,65.56,18346.0,66.15,66.59,65.56,65.56,18346.0
2019-09-25 10:00:00,65.75,65.96,65.31,65.6,29501.0,65.75,65.96,65.31,65.6,29501.0
2019-09-25 10:30:00,65.61,65.98,65.57,65.91,30033.0,65.61,65.98,65.57,65.91,30033.0
2019-09-25 11:00:00,65.94,66.22,65.9,66.03,30480.0,65.94,66.22,65.9,66.03,30480.0
2019-09-25 11:30:00,66.05,66.05,65.72,65.78,14876.0,66.05,66.05,65.72,65.78,14876.0
2019-09-25 12:00:00,65.82,66.05,65.82,66.01,12014.0,65.82,66.05,65.82,66.01,12014.0
2019-09-25 12:30:00,66.05,66.08,65.86,66.0,32688.0,66.05,66.08,65.86,66.0,32688.0
2019-09-25 13:00:00,66.02,66.18,65.97,66.11,20705.0,66.02,66.18,65.97,66.11,20705.0
2019-09-25 13:30:00,66.13,66.32,66.07,66.28,13613.0,66.13,66.32,66.07,66.28,13613.0
2019-09-25 14:00:00,66.3,66.68,66.29,66.59,28230.0,66.3,66.68,66.29,66.59,28230.0
2019-09-25 14:30:00,66.57,66.83,66.5,66.71,27323.0,66.57,66.83,66.5,66.71,27323.0
2019-09-25 15:00:00,66.7,67.0,66.64,66.98,26828.0,66.7,67.0,66.64,66.98,26828.0
2019-09-25 15:30:00,66.99,67.18,66.85,66.99,104708.0,66.99,67.18,66.85,66.99,104708.0
2019-09-26 09:30:00,67.16,67.49,66.37,66.53,39119.0,67.16,67.49,66.37,66.53,39119.0
2019-09-26 10:00:00,66.47,66.81,66.35,66.71,34869.0,66.47,66.81,66.35,66.71,34869.0
2019-09-26 10:30:00,66.85,67.28,66.68,66.75,49885.0,66.85,67.28,66.68,66.75,49885.0
2019-09-26 11:00:00,66.73,66.73,66.38,66.59,18635.0,66.73,66.73,66.38,66.59,18635.0
2019-09-26 11:30:00,66.56,66.89,66.56,66.89,20445.0,66.56,66.89,66.56,66.89,20445.0
2019-09-26 12:00:00,66.94,67.0,66.8,66.97,16013.0,66.94,67.0,66.8,66.97,16013.0
2019-09-26 12:30:00,66.97,67.07,66.91,67.04,30162.0,66.97,67.07,66.91,67.04,30162.0
2019-09-26 13:00:00,67.08,67.4,67.08,67.15,36451.0,67.08,67.4,67.08,67.15,36451.0
2019-09-26 13:30:00,67.15,67.37,67.11,67.37,26320.0,67.15,67.37,67.11,67.37,26320.0
2019-09-26 14:00:00,67.39,67.64,67.33,67.54,15842.0,67.39,67.64,67.33,67.54,15842.0
2019-09-26 14:30:00,67.56,67.77,67.5,67.5,14337.0,67.56,67.77,67.5,67.5,14337.0
2019-09-26 15:00:00,67.5,67.62,67.37,67.54,10405.0,67.5,67.62,67.37,67.54,10405.0
2019-09-26 15:30:00,67.58,67.66,67.3,67.42,67609.0,67.58,67.66,67.3,67.42,67609.0
2019-09-27 09:30:00,67.79,68.0,67.32,67.57,28508.0,67.79,68.0,67.32,67.57,28508.0
2019-09-27 10:00:00,67.46,67.61,67.24,67.6,18556.0,67.46,67.61,67.24,67.6,18556.0
2019-09-27 10:30:00,67.6,68.21,67.42,68.21,23881.0,67.6,68.21,67.42,68.21,23881.0
2019-09-27 11:00:00,68.1,68.37,68.03,68.1,17180.0,68.1,68.37,68.03,68.1,17180.0
2019-09-27 11:30:00,68.17,68.37,67.67,68.22,68116.0,68.17,68.37,67.67,68.22,68116.0
2019-09-27 12:00:00,68.2,68.24,67.58,67.63,75052.0,68.2,68.24,67.58,67.63,75052.0
2019-09-27 12:30:00,67.6,67.64,66.75,66.75,25657.0,67.6,67.64,66.75,66.75,25657.0
2019-09-27 13:00:00,66.77,67.07,66.72,66.97,23266.0,66.77,67.07,66.72,66.97,23266.0
2019-09-27 13:30:00,67.02,67.31,66.94,67.23,28201.0,67.02,67.31,66.94,67.23,28201.0
2019-09-27 14:00:00,67.27,67.28,66.92,66.94,14109.0,67.27,67.28,66.92,66.94,14109.0
2019-09-27 14:30:00,66.93,66.98,66.6,66.69,18229.0,66.93,66.98,66.6,66.69,18229.0
2019-09-27 15:00:00,66.75,67.14,66.75,67.13,30816.0,66.75,67.14,66.75,67.13,30816.0
2019-09-27 15:30:00,67.16,67.47,67.13,67.4,97899.0,67.16,67.47,67.13,67.4,97899.0
2019-09-30 09:30:00,67.41,67.71,66.89,67.71,23623.0,67.41,67.71,66.89,67.71,23623.0
2019-09-30 10:00:00,67.69,68.21,67.68,67.95,18788.0,67.69,68.21,67.68,67.95,18788.0
2019-09-30 10:30:00,67.98,68.12,67.88,68.03,19820.0,67.98,68.12,67.88,68.03,19820.0
2019-09-30 11:00:00,68.06,68.16,67.8,67.92,21917.0,68.06,68.16,67.8,67.92,21917.0
2019-09-30 11:30:00,67.92,68.05,67.82,67.85,29033.0,67.92,68.05,67.82,67.85,29033.0
2019-09-30 12:00:00,67.91,68.11,67.84,68.11,17014.0,67.91,68.11,67.84,68.11,17014.0
2019-09-30 12:30:00,68.2,68.51,68.16,68.16,26040.0,68.2,68.51,68.16,68.16,26040.0
2019-09-30 13:00:00,68.14,68.34,68.12,68.24,16190.0,68.14,68.34,68.12,68.24,16190.0
2019-09-30 13:30:00,68.25,68.4,68.19,68.36,11951.0,68.25,68.4,68.19,68.36,11951.0
2019-09-30 14:00:00,68.39,68.44,68.17,68.17,13792.0,68.39,68.44,68.17,68.17,13792.0
2019-09-30 14:30:00,68.21,68.37,68.08,68.28,17549.0,68.21,68.37,68.08,68.28,17549.0
2019-09-30 15:00:00,68.28,68.6,68.28,68.46,33752.0,68.28,68.6,68.28,68.46,33752.0
2019-09-30 15:30:00,68.47,68.47,68.17,68.17,91788.0,68.47,68.47,68.17,68.17,91788.0
2019-10-01 09:30:00,68.69,69.43,68.69,68.94,44233.0,68.69,69.43,68.69,68.94,44233.0
2019-10-01 10:00:00,68.94,68.97,67.14,67.55,58462.0,68.94,68.97,67.14,67.55,58462.0
2019-10-01 10:30:00,67.65,67.75,67.25,67.25,42359.0,67.65,67.75,67.25,67.25,42359.0
2019-10-01 11:00:00,67.2,67.23,66.72,66.8,36797.0,67.2,67.23,66.72,66.8,36797.0
2019-10-01 11:30:00,66.77,66.92,66.53,66.61,19561.0,66.77,66.92,66.53,66.61,19561.0
2019-10-01 12:00:00,66.59,66.6,66.07,66.2,31446.0,66.59,66.6,66.07,66.2,31446.0
2019-10-01 12:30:00,66.21,66.48,66.18,66.38,14859.0,66.21,66.48,66.18,66.38,14859.0
2019-10-01 13:00:00,66.38,66.39,65.9,65.92,25895.0,66.38,66.39,65.9,65.92,25895.0
2019-10-01 13:30:00,65.89,65.96,65.67,65.88,40455.0,65.89,65.96,65.67,65.88,40455.0
2019-10-01 14:00:00,65.86,66.0,65.78,65.95,8939.0,65.86,66.0,65.78,65.95,8939.0
2019-10-01 14:30:00,65.97,66.28,65.97,66.2,23506.0,65.97,66.28,65.97,66.2,23506.0
2019-10-01 15:00:00,66.19,66.24,66.0,66.24,19145.0,66.19,66.24,66.0,66.24,19145.0
2019-10-01 15:30:00,66.25,66.25,65.92,66.04,56013.0,66.25,66.25,65.92,66.04,56013.0
2019-10-02 09:30:00,65.09,65.24,63.84,64.05,93394.0,65.09,65.24,63.84,64.05,93394.0
2019-10-02 10:00:00,64.03,64.93,63.65,64.52,57682.0,64.03,64.93,63.65,64.52,57682.0
2019-10-02 10:30:00,64.48,64.67,64.02,64.37,49118.0,64.48,64.67,64.02,64.37,49118.0
2019-10-02 11:00:00,64.38,64.61,63.99,64.03,45658.0,64.38,64.61,63.99,64.03,45658.0
2019-10-02 11:30:00,63.99,64.26,63.78,64.1,112243.0,63.99,64.26,63.78,64.1,112243.0
2019-10-02 12:00:00,64.07,64.2,63.98,64.19,51305.0,64.07,64.2,63.98,64.19,51305.0
2019-10-02 12:30:00,64.18,64.27,64.01,64.11,34569.0,64.18,64.27,64.01,64.11,34569.0
2019-10-02 13:00:00,64.12,64.5,64.11,64.5,33671.0,64.12,64.5,64.11,64.5,33671.0
2019-10-02 13:30:00,64.48,64.58,64.39,64.56,23987.0,64.48,64.58,64.39,64.56,23987.0
2019-10-02 14:00:00,64.48,64.79,64.45,64.63,29138.0,64.48,64.79,64.45,64.63,29138.0
2019-10-02 14:30:00,64.67,64.83,64.63,64.73,19164.0,64.67,64.83,64.63,64.73,19164.0
2019-10-02 15:00:00,64.76,64.78,64.49,64.55,34194.0,64.76,64.78,64.49,64.55,34194.0
2019-10-02 15:30:00,64.52,64.71,64.41,64.47,132100.0,64.52,64.71,64.41,64.47,132100.0
2019-10-03 09:30:00,64.25,64.75,64.1,64.22,25967.0,64.25,64.75,64.1,64.22,25967.0
2019-10-03 10:00:00,64.11,64.6,63.52,64.37,23833.0,64.11,64.6,63.52,64.37,23833.0
2019-10-03 10:30:00,64.36,64.66,64.07,64.66,73363.0,64.36,64.66,64.07,64.66,73363.0
2019-10-03 11:00:00,64.56,65.62,64.56,65.26,28829.0,64.56,65.62,64.56,65.26,28829.0
2019-10-03 11:30:00,65.22,65.49,65.05,65.37,21345.0,65.22,65.49,65.05,65.37,21345.0
2019-10-03 12:00:00,65.36,65.66,65.33,65.66,10329.0,65.36,65.66,65.33,65.66,10329.0
2019-10-03 12:30:00,65.64,65.78,65.58,65.6,11282.0,65.64,65.78,65.58,65.6,11282.0
2019-10-03 13:00:00,65.59,65.85,65.36,65.44,48095.0,65.59,65.85,65.36,65.44,48095.0
2019-10-03 13:30:00,65.5,65.83,65.43,65.61,18905.0,65.5,65.83,65.43,65.61,18905.0
2019-10-03 14:00:00,65.62,65.62,65.31,65.5,34034.0,65.62,65.62,65.31,65.5,34034.0
2019-10-03 14:30:00,65.5,65.59,65.38,65.39,37402.0,65.5,65.59,65.38,65.39,37402.0
2019-10-03 15:00:00,65.34,65.38,65.0,65.08,29301.0,65.34,65.38,65.0,65.08,29301.0
2019-10-03 15:30:00,65.06,65.26,64.41,65.22,91645.0,65.06,65.26,64.41,65.22,91645.0
2019-10-04 09:30:00,65.73,66.3,65.39,65.62,13457.0,65.73,66.3,65.39,65.62,13457.0
2019-10-04 10:00:00,65.7,65.85,64.84,65.06,43973.0,65.7,65.85,64.84,65.06,43973.0
2019-10-04 10:30:00,64.97,65.33,64.82,65.29,15714.0,64.97,65.33,64.82,65.29,15714.0
2019-10-04 11:00:00,65.24,65.52,65.19,65.31,11843.0,65.24,65.52,65.19,65.31,11843.0
2019-10-04 11:30:00,65.3,65.57,65.15,65.19,26747.0,65.3,65.57,65.15,65.19,26747.0
2019-10-04 12:00:00,65.25,65.33,65.12,65.25,33197.0,65.25,65.33,65.12,65.25,33197.0
2019-10-04 12:30:00,65.28,65.3,65.21,65.27,7346.0,65.28,65.3,65.21,65.27,7346.0
2019-10-04 13:00:00,65.22,65.27,65.17,65.22,14824.0,65.22,65.27,65.17,65.22,14824.0
2019-10-04 13:30:00,65.22,65.33,64.95,64.95,64824.0,65.22,65.33,64.95,64.95,64824.0
2019-10-04 14:00:00,64.98,65.36,64.95,65.31,15488.0,64.98,65.36,64.95,65.31,15488.0
2019-10-04 14:30:00,65.32,65.45,65.14,65.25,58311.0,65.32,65.45,65.14,65.25,58311.0
2019-10-04 15:00:00,65.24,65.27,65.13,65.25,23077.0,65.24,65.27,65.13,65.25,23077.0
2019-10-04 15:30:00,65.25,65.72,65.17,65.62,47465.0,65.25,65.72,65.17,65.62,47465.0
2019-10-07 09:30:00,65.59,65.61,64.91,65.0,25901.0,65.59,65.61,64.91,65.0,25901.0
2019-10-07 10:00:00,65.04,65.28,64.82,65.02,19777.0,65.04,65.28,64.82,65.02,19777.0
2019-10-07 10:30:00,65.02,65.15,64.99,65.15,15612.0,65.02,65.15,64.99,65.15,15612.0
2019-10-07 11:00:00,65.13,65.25,64.75,64.75,30541.0,65.13,65.25,64.75,64.75,30541.0
2019-10-07 11:30:00,64.81,65.02,64.75,65.01,20656.0,64.81,65.02,64.75,65.01,20656.0
2019-10-07 12:00:00,65.01,65.01,64.84,64.98,11003.0,65.01,65.01,64.84,64.98,11003.0
2019-10-07 12:30:00,64.98,65.04,64.92,64.92,11443.0,64.98,65.04,64.92,64.92,11443.0
2019-10-07 13:00:00,64.94,65.02,64.7,64.77,10908.0,64.94,65.02,64.7,64.77,10908.0
2019-10-07 13:30:00,64.99,65.12,64.94,65.01,24509.0,64.99,65.12,64.94,65.01,24509.0
2019-10-07 14:00:00,65.01,65.2,64.92,65.19,19844.0,65.01,65.2,64.92,65.19,19844.0
2019-10-07 14:30:00,65.19,65.19,64.88,64.96,14015.0,65.19,65.19,64.88,64.96,14015.0
2019-10-07 15:00:00,64.94,64.98,64.76,64.89,31800.0,64.94,64.98,64.76,64.89,31800.0
2019-10-07 15:30:00,64.9,64.97,64.5,64.55,112919.0,64.9,64.97,64.5,64.55,112919.0
2019-10-08 09:30:00,63.75,64.07,62.59,62.75,62667.0,63.75,64.07,62.59,62.75,62667.0
2019-10-08 10:00:00,62.85,63.25,62.4,62.91,61136.0,62.85,63.25,62.4,62.91,61136.0
2019-10-08 10:30:00,62.92,63.26,62.67,63.18,89422.0,62.92,63.26,62.67,63.18,89422.0
2019-10-08 11:00:00,63.19,63.39,63.01,63.01,88568.0,63.19,63.39,63.01,63.01,88568.0
2019-10-08 11:30:00,63.01,63.06,62.71,62.87,39368.0,63.01,63.06,62.71,62.87,39368.0
2019-10-08 12:00:00,62.86,63.09,62.53,63.09,140808.0,62.86,63.09,62.53,63.09,140808.0
2019-10-08 12:30:00,63.09,63.66,62.98,63.48,73479.0,63.09,63.66,62.98,63.48,73479.0
2019-10-08 13:00:00,63.44,63.55,63.27,63.42,23392.0,63.44,63.55,63.27,63.42,23392.0
2019-10-08 13:30:00,63.43,63.5,63.33,63.36,18005.0,63.43,63.5,63.33,63.36,18005.0
2019-10-08 14:00:00,63.36,63.37,63.16,63.21,17005.0,63.36,63.37,63.16,63.21,17005.0
2019-10-08 14:30:00,63.23,63.74,63.09,63.17,37046.0,63.23,63.74,63.09,63.17,37046.0
2019-10-08 15:00:00,63.23,63.39,63.03,63.11,29813.0,63.23,63.39,63.03,63.11,29813.0
2019-10-08 15:30:00,63.12,63.18,62.66,62.68,128251.0,63.12,63.18,62.66,62.68,128251.0
2019-10-09 09:30:00,63.56,64.21,63.41,63.59,31639.0,63.56,64.21,63.41,63.59,31639.0
2019-10-09 10:00:00,63.52,63.74,63.27,63.39,33232.0,63.52,63.74,63.27,63.39,33232.0
2019-10-09 10:30:00,63.4,63.6,63.38,63.59,24962.0,63.4,63.6,63.38,63.59,24962.0
2019-10-09 11:00:00,63.61,63.67,63.42,63.55,41815.0,63.61,63.67,63.42,63.55,41815.0
2019-10-09 11:30:00,63.57,63.7,63.57,63.59,21418.0,63.57,63.7,63.57,63.59,21418.0
2019-10-09 12:00:00,63.59,63.83,63.59,63.73,23313.0,63.59,63.83,63.59,63.73,23313.0
2019-10-09 12:30:00,63.75,63.88,63.63,63.67,12698.0,63.75,63.88,63.63,63.67,12698.0
2019-10-09 13:00:00,63.67,63.77,63.35,63.36,29647.0,63.67,63.77,63.35,63.36,29647.0
2019-10-09 13:30:00,63.36,63.6,63.29,63.53,10769.0,63.36,63.6,63.29,63.53,10769.0
2019-10-09 14:00:00,63.53,63.6,63.42,63.52,22570.0,63.53,63.6,63.42,63.52,22570.0
2019-10-09 14:30:00,63.53,63.6,63.51,63.55,22884.0,63.53,63.6,63.51,63.55,22884.0
2019-10-09 15:00:00,63.54,63.65,63.5,63.54,32092.0,63.54,63.65,63.5,63.54,32092.0
2019-10-09 15:30:00,63.55,63.57,63.19,63.23,131047.0,63.55,63.57,63.19,63.23,131047.0
2019-10-10 09:30:00,62.85,63.65,62.36,62.36,155201.0,62.85,63.65,62.36,62.36,155201.0
2019-10-10 10:00:00,62.42,63.04,62.19,62.94,65911.0,62.42,63.04,62.19,62.94,65911.0
2019-10-10 10:30:00,62.95,63.58,62.85,63.35,60442.0,62.95,63.58,62.85,63.35,60442.0
2019-10-10 11:00:00,63.35,63.99,63.34,63.8,237607.0,63.35,63.99,63.34,63.8,237607.0
2019-10-10 11:30:00,63.83,63.93,63.54,63.58,74740.0,63.83,63.93,63.54,63.58,74740.0
2019-10-10 12:00:00,63.62,63.62,63.37,63.45,83789.0,63.62,63.62,63.37,63.45,83789.0
2019-10-10 12:30:00,63.44,63.45,62.87,63.09,63529.0,63.44,63.45,62.87,63.09,63529.0
2019-10-10 13:00:00,63.06,63.29,62.93,63.24,62202.0,63.06,63.29,62.93,63.24,62202.0
2019-10-10 13:30:00,63.22,63.22,62.91,63.0,30952.0,63.22,63.22,62.91,63.0,30952.0
2019-10-10 14:00:00,63.01,63.19,62.74,63.17,52672.0,63.01,63.19,62.74,63.17,52672.0
2019-10-10 14:30:00,63.15,63.21,63.04,63.1,26100.0,63.15,63.21,63.04,63.1,26100.0
2019-10-10 15:00:00,63.1,63.17,63.04,63.15,39406.0,63.1,63.17,63.04,63.15,39406.0
2019-10-10 15:30:00,63.16,63.23,62.83,63.0,233509.0,63.16,63.23,62.83,63.0,233509.0
2019-10-11 09:30:00,64.38,65.4,64.02,65.38,89708.0,64.38,65.4,64.02,65.38,89708.0
2019-10-11 10:00:00,65.42,65.78,65.32,65.58,109785.0,65.42,65.78,65.32,65.58,109785.0
2019-10-11 10:30:00,65.59,65.89,65.44,65.58,73909.0,65.59,65.89,65.44,65.58,73909.0
2019-10-11 11:00:00,65.56,65.66,65.35,65.54,156282.0,65.56,65.66,65.35,65.54,156282.0
2019-10-11 11:30:00,65.53,65.6,65.05,65.09,122446.0,65.53,65.6,65.05,65.09,122446.0
2019-10-11 12:00:00,65.11,65.35,64.94,65.31,48732.0,65.11,65.35,64.94,65.31,48732.0
2019-10-11 12:30:00,65.33,65.42,64.94,65.33,73129.0,65.33,65.42,64.94,65.33,73129.0
2019-10-11 13:00:00,65.33,65.37,64.93,64.99,64688.0,65.33,65.37,64.93,64.99,64688.0
2019-10-11 13:30:00,64.98,65.25,64.9,65.13,80787.0,64.98,65.25,64.9,65.13,80787.0
2019-10-11 14:00:00,65.13,65.21,65.0,65.21,36708.0,65.13,65.21,65.0,65.21,36708.0
2019-10-11 14:30:00,65.2,65.25,65.1,65.21,57945.0,65.2,65.25,65.1,65.21,57945.0
2019-10-11 15:00:00,65.22,65.22,65.02,65.03,43741.0,65.22,65.22,65.02,65.03,43741.0
2019-10-11 15:30:00,65.03,65.04,64.41,64.42,221388.0,65.03,65.04,64.41,64.42,221388.0
2019-10-14 09:30:00,64.49,64.49,64.04,64.16,40176.0,64.49,64.49,64.04,64.16,40176.0
2019-10-14 10:00:00,64.21,64.87,64.21,64.8,139040.0,64.21,64.87,64.21,64.8,139040.0
2019-10-14 10:30:00,64.83,65.18,64.78,65.15,83266.0,64.83,65.18,64.78,65.15,83266.0
2019-10-14 11:00:00,65.16,65.32,65.02,65.13,51206.0,65.16,65.32,65.02,65.13,51206.0
2019-10-14 11:30:00,65.08,65.38,65.08,65.2,36866.0,65.08,65.38,65.08,65.2,36866.0
2019-10-14 12:00:00,65.18,65.57,65.13,65.5,29957.0,65.18,65.57,65.13,65.5,29957.0
2019-10-14 12:30:00,65.5,65.64,65.36,65.42,25433.0,65.5,65.64,65.36,65.42,25433.0
2019-10-14 13:00:00,65.42,65.48,65.21,65.27,29299.0,65.42,65.48,65.21,65.27,29299.0
2019-10-14 13:30:00,65.27,65.34,65.21,65.31,27420.0,65.27,65.34,65.21,65.31,27420.0
2019-10-14 14:00:00,65.32,65.8,65.3,65.74,71778.0,65.32,65.8,65.3,65.74,71778.0
2019-10-14 14:30:00,65.76,65.78,65.59,65.77,32676.0,65.76,65.78,65.59,65.77,32676.0
2019-10-14 15:00:00,65.77,65.85,65.69,65.79,56387.0,65.77,65.85,65.69,65.79,56387.0
2019-10-14 15:30:00,65.79,65.8,65.43,65.43,215482.0,65.79,65.8,65.43,65.43,215482.0
2019-10-15 09:30:00,65.92,66.04,65.23,65.43,39721.0,65.92,66.04,65.23,65.43,39721.0
2019-10-15 10:00:00,65.46,65.55,65.06,65.37,46679.0,65.46,65.55,65.06,65.37,46679.0
2019-10-15 10:30:00,65.35,65.86,65.24,65.81,41558.0,65.35,65.86,65.24,65.81,41558.0
2019-10-15 11:00:00,65.84,66.02,65.69,65.85,64032.0,65.84,66.02,65.69,65.85,64032.0
2019-10-15 11:30:00,65.89,65.91,65.64,65.73,25510.0,65.89,65.91,65.64,65.73,25510.0
2019-10-15 12:00:00,65.75,65.82,65.6,65.7,25231.0,65.75,65.82,65.6,65.7,25231.0
2019-10-15 12:30:00,65.73,65.81,65.5,65.55,22143.0,65.73,65.81,65.5,65.55,22143.0
2019-10-15 13:00:00,65.55,65.68,65.5,65.67,26193.0,65.55,65.68,65.5,65.67,26193.0
2019-10-15 13:30:00,65.69,65.69,65.49,65.59,21986.0,65.69,65.69,65.49,65.59,21986.0
2019-10-15 14:00:00,65.59,65.7,65.5,65.53,20908.0,65.59,65.7,65.5,65.53,20908.0
2019-10-15 14:30:00,65.53,65.56,65.17,65.2,24435.0,65.53,65.56,65.17,65.2,24435.0
2019-10-15 15:00:00,65.23,65.23,65.1,65.14,32744.0,65.23,65.23,65.1,65.14,32744.0
2019-10-15 15:30:00,65.14,65.17,64.98,65.03,79522.0,65.14,65.17,64.98,65.03,79522.0
2019-10-16 09:30:00,64.1,64.52,63.41,63.57,42766.0,64.1,64.52,63.41,63.57,42766.0
2019-10-16 10:00:00,63.67,64.33,63.53,64.06,42457.0,63.67,64.33,63.53,64.06,42457.0
2019-10-16 10:30:00,64.11,64.27,63.81,63.86,32271.0,64.11,64.27,63.81,63.86,32271.0
2019-10-16 11:00:00,63.88,64.24,63.82,63.93,27792.0,63.88,64.24,63.82,63.93,27792.0
2019-10-16 11:30:00,63.88,64.49,63.72,64.42,28068.0,63.88,64.49,63.72,64.42,28068.0
2019-10-16 12:00:00,64.42,64.51,64.31,64.34,18448.0,64.42,64.51,64.31,64.34,18448.0
2019-10-16 12:30:00,64.37,64.44,64.3,64.4,15603.0,64.37,64.44,64.3,64.4,15603.0
2019-10-16 13:00:00,64.38,64.44,64.22,64.32,11014.0,64.38,64.44,64.22,64.32,11014.0
2019-10-16 13:30:00,64.34,64.45,64.28,64.34,13502.0,64.34,64.45,64.28,64.34,13502.0
2019-10-16 14:00:00,64.34,64.58,64.33,64.4,19170.0,64.34,64.58,64.33,64.4,19170.0
2019-10-16 14:30:00,64.39,64.76,64.39,64.71,32171.0,64.39,64.76,64.39,64.71,32171.0
2019-10-16 15:00:00,64.72,64.78,64.6,64.66,36927.0,64.72,64.78,64.6,64.66,36927.0
2019-10-16 15:30:00,64.67,64.79,64.64,64.77,137438.0,64.67,64.79,64.64,64.77,137438.0
2019-10-17 09:30:00,64.88,65.65,64.3,65.53,18370.0,64.88,65.65,64.3,65.53,18370.0
2019-10-17 10:00:00,65.54,65.64,64.95,65.06,38766.0,65.54,65.64,64.95,65.06,38766.0
2019-10-17 10:30:00,65.03,65.17,64.8,65.0,14150.0,65.03,65.17,64.8,65.0,14150.0
2019-10-17 11:00:00,64.97,64.97,64.71,64.81,33205.0,64.97,64.97,64.71,64.81,33205.0
2019-10-17 11:30:00,64.82,64.83,64.49,64.49,25691.0,64.82,64.83,64.49,64.49,25691.0
2019-10-17 12:00:00,64.52,64.67,64.42,64.61,36558.0,64.52,64.67,64.42,64.61,36558.0
2019-10-17 12:30:00,64.61,64.77,64.61,64.75,55393.0,64.61,64.77,64.61,64.75,55393.0
2019-10-17 13:00:00,64.75,64.76,64.47,64.76,113962.0,64.75,64.76,64.47,64.76,113962.0
2019-10-17 13:30:00,64.76,64.81,64.56,64.6,66288.0,64.76,64.81,64.56,64.6,66288.0
2019-10-17 14:00:00,64.6,64.71,64.43,64.54,31797.0,64.6,64.71,64.43,64.54,31797.0
2019-10-17 14:30:00,64.54,64.64,64.52,64.56,29646.0,64.54,64.64,64.52,64.56,29646.0
2019-10-17 15:00:00,64.56,64.67,64.44,64.51,43968.0,64.56,64.67,64.44,64.51,43968.0
2019-10-17 15:30:00,64.5,64.6,64.39,64.45,105966.0,64.5,64.6,64.39,64.45,105966.0
2019-10-18 09:30:00,64.31,65.19,64.03,65.01,119456.0,64.31,65.19,64.03,65.01,119456.0
2019-10-18 10:00:00,65.01,65.07,64.54,64.61,92293.0,65.01,65.07,64.54,64.61,92293.0
2019-10-18 10:30:00,64.61,64.61,64.05,64.22,36821.0,64.61,64.61,64.05,64.22,36821.0
2019-10-18 11:00:00,64.22,64.31,64.03,64.25,74543.0,64.22,64.31,64.03,64.25,74543.0
2019-10-18 11:30:00,64.26,64.28,63.68,63.7,31952.0,64.26,64.28,63.68,63.7,31952.0
2019-10-18 12:00:00,63.68,63.68,63.21,63.55,69173.0,63.68,63.68,63.21,63.55,69173.0
2019-10-18 12:30:00,63.53,64.12,63.53,64.01,34073.0,63.53,64.12,63.53,64.01,34073.0
2019-10-18 13:00:00,64.0,64.28,63.98,64.09,138201.0,64.0,64.28,63.98,64.09,138201.0
2019-10-18 13:30:00,64.08,64.41,64.02,64.28,70008.0,64.08,64.41,64.02,64.28,70008.0
2019-10-18 14:00:00,64.31,64.47,64.27,64.29,58829.0,64.31,64.47,64.27,64.29,58829.0
2019-10-18 14:30:00,64.31,64.45,64.27,64.42,39542.0,64.31,64.45,64.27,64.42,39542.0
2019-10-18 15:00:00,64.43,64.48,64.28,64.34,147290.0,64.43,64.48,64.28,64.34,147290.0
2019-10-18 15:30:00,64.34,64.49,64.34,64.39,167688.0,64.34,64.49,64.34,64.39,167688.0
2019-10-21 09:30:00,64.63,64.94,64.37,64.56,131288.0,64.63,64.94,64.37,64.56,131288.0
2019-10-21 10:00:00,64.53,64.87,64.2,64.87,109805.0,64.53,64.87,64.2,64.87,109805.0
2019-10-21 10:30:00,64.87,65.23,64.79,64.96,176510.0,64.87,65.23,64.79,64.96,176510.0
2019-10-21 11:00:00,64.99,66.0,64.71,66.0,80177.0,64.99,66.0,64.71,66.0,80177.0
2019-10-21 11:30:00,66.01,66.48,65.95,66.03,123504.0,66.01,66.48,65.95,66.03,123504.0
2019-10-21 12:00:00,66.01,66.17,65.53,66.08,101738.0,66.01,66.17,65.53,66.08,101738.0
2019-10-21 12:30:00,66.08,66.33,65.99,66.28,19828.0,66.08,66.33,65.99,66.28,19828.0
2019-10-21 13:00:00,66.27,66.55,65.85,66.01,108600.0,66.27,66.55,65.85,66.01,108600.0
2019-10-21 13:30:00,65.99,66.42,65.93,66.35,37962.0,65.99,66.42,65.93,66.35,37962.0
2019-10-21 14:00:00,66.36,66.51,66.12,66.19,34911.0,66.36,66.51,66.12,66.19,34911.0
2019-10-21 14:30:00,66.17,66.31,66.05,66.31,43838.0,66.17,66.31,66.05,66.31,43838.0
2019-10-21 15:00:00,66.3,66.37,66.01,66.15,120412.0,66.3,66.37,66.01,66.15,120412.0
2019-10-21 15:30:00,66.17,66.19,65.97,66.13,116389.0,66.17,66.19,65.97,66.13,116389.0
2019-10-22 09:30:00,66.23,66.53,65.51,66.43,21086.0,66.23,66.53,65.51,66.43,21086.0
2019-10-22 10:00:00,66.35,66.61,66.31,66.6,29012.0,66.35,66.61,66.31,66.6,29012.0
2019-10-22 10:30:00,66.69,66.77,66.5,66.76,37815.0,66.69,66.77,66.5,66.76,37815.0
2019-10-22 11:00:00,66.75,66.77,66.51,66.66,59657.0,66.75,66.77,66.51,66.66,59657.0
2019-10-22 11:30:00,66.65,66.92,66.6,66.79,31460.0,66.65,66.92,66.6,66.79,31460.0
2019-10-22 12:00:00,66.78,67.16,66.76,67.08,36808.0,66.78,67.16,66.76,67.08,36808.0
2019-10-22 12:30:00,67.07,67.14,66.96,67.03,36702.0,67.07,67.14,66.96,67.03,36702.0
2019-10-22 13:00:00,67.01,67.01,66.6,66.73,21891.0,67.01,67.01,66.6,66.73,21891.0
2019-10-22 13:30:00,66.72,66.72,66.49,66.58,33331.0,66.72,66.72,66.49,66.58,33331.0
2019-10-22 14:00:00,66.57,66.74,66.57,66.61,47968.0,66.57,66.74,66.57,66.61,47968.0
2019-10-22 14:30:00,66.64,66.65,66.28,66.35,58493.0,66.64,66.65,66.28,66.35,58493.0
2019-10-22 15:00:00,66.37,66.38,66.1,66.12,37658.0,66.37,66.38,66.1,66.12,37658.0
2019-10-22 15:30:00,66.13,66.16,65.82,65.95,115788.0,66.13,66.16,65.82,65.95,115788.0
2019-10-23 09:30:00,66.09,67.15,65.75,66.42,48150.0,66.09,67.15,65.75,66.42,48150.0
2019-10-23 10:00:00,66.48,66.48,65.62,65.65,64477.0,66.48,66.48,65.62,65.65,64477.0
2019-10-23 10:30:00,65.65,66.48,65.46,66.41,69537.0,65.65,66.48,65.46,66.41,69537.0
2019-10-23 11:00:00,66.39,66.53,66.27,66.38,28234.0,66.39,66.53,66.27,66.38,28234.0
2019-10-23 11:30:00,66.39,66.76,66.33,66.7,34363.0,66.39,66.76,66.33,66.7,34363.0
2019-10-23 12:00:00,66.7,66.94,66.59,66.85,56624.0,66.7,66.94,66.59,66.85,56624.0
2019-10-23 12:30:00,66.88,66.96,66.83,66.88,40439.0,66.88,66.96,66.83,66.88,40439.0
2019-10-23 13:00:00,66.88,66.93,66.68,66.72,37143.0,66.88,66.93,66.68,66.72,37143.0
2019-10-23 13:30:00,66.72,66.72,66.54,66.6,31629.0,66.72,66.72,66.54,66.6,31629.0
2019-10-23 14:00:00,66.6,66.6,66.34,66.45,32853.0,66.6,66.6,66.34,66.45,32853.0
2019-10-23 14:30:00,66.47,66.48,66.27,66.35,36393.0,66.47,66.48,66.27,66.35,36393.0
2019-10-23 15:00:00,66.35,66.59,66.35,66.59,35984.0,66.35,66.59,66.35,66.59,35984.0
2019-10-23 15:30:00,66.59,67.19,66.59,66.91,158862.0,66.59,67.19,66.59,66.91,158862.0
2019-10-24 09:30:00,77.0,77.75,68.74,71.83,627181.0,77.0,77.75,68.74,71.83,627181.0
2019-10-24 10:00:00,71.73,72.27,71.39,71.82,553137.0,71.73,72.27,71.39,71.82,553137.0
2019-10-24 10:30:00,71.82,71.97,71.08,71.12,325042.0,71.82,71.97,71.08,71.12,325042.0
2019-10-24 11:00:00,71.2,71.37,70.58,71.0,241601.0,71.2,71.37,70.58,71.0,241601.0
2019-10-24 11:30:00,70.97,71.38,70.46,71.25,384405.0,70.97,71.38,70.46,71.25,384405.0
2019-10-24 12:00:00,71.21,71.39,70.29,70.6,196794.0,71.21,71.39,70.29,70.6,196794.0
2019-10-24 12:30:00,70.6,71.06,70.54,70.71,121476.0,70.6,71.06,70.54,70.71,121476.0
2019-10-24 13:00:00,70.63,70.93,70.41,70.65,313085.0,70.63,70.93,70.41,70.65,313085.0
2019-10-24 13:30:00,70.67,70.92,70.53,70.78,65730.0,70.67,70.92,70.53,70.78,65730.0
2019-10-24 14:00:00,70.77,70.83,69.98,70.15,174036.0,70.77,70.83,69.98,70.15,174036.0
2019-10-24 14:30:00,70.18,70.29,69.64,70.19,250333.0,70.18,70.29,69.64,70.19,250333.0
2019-10-24 15:00:00,70.21,70.27,69.84,70.04,118853.0,70.21,70.27,69.84,70.04,118853.0
2019-10-24 15:30:00,70.06,70.18,69.88,69.95,444695.0,70.06,70.18,69.88,69.95,444695.0
2019-10-25 09:30:00,69.46,69.9,68.51,69.04,98327.0,69.46,69.9,68.51,69.04,98327.0
2019-10-25 10:00:00,69.01,69.06,68.35,68.53,61912.0,69.01,69.06,68.35,68.53,61912.0
2019-10-25 10:30:00,68.57,68.82,68.44,68.49,61324.0,68.57,68.82,68.44,68.49,61324.0
2019-10-25 11:00:00,68.52,68.69,68.43,68.48,176465.0,68.52,68.69,68.43,68.48,176465.0
2019-10-25 11:30:00,68.48,68.53,67.93,68.1,94557.0,68.48,68.53,67.93,68.1,94557.0
2019-10-25 12:00:00,68.1,68.18,67.87,68.04,30950.0,68.1,68.18,67.87,68.04,30950.0
2019-10-25 12:30:00,68.06,68.13,67.93,67.98,31299.0,68.06,68.13,67.93,67.98,31299.0
2019-10-25 13:00:00,67.97,67.99,67.8,67.94,24287.0,67.97,67.99,67.8,67.94,24287.0
2019-10-25 13:30:00,67.93,68.41,67.88,68.39,37614.0,67.93,68.41,67.88,68.39,37614.0
2019-10-25 14:00:00,68.35,68.46,67.98,68.06,52581.0,68.35,68.46,67.98,68.06,52581.0
2019-10-25 14:30:00,68.06,68.06,67.85,67.99,39168.0,68.06,68.06,67.85,67.99,39168.0
2019-10-25 15:00:00,67.94,67.95,67.59,67.6,98973.0,67.94,67.95,67.59,67.6,98973.0
2019-10-25 15:30:00,67.61,67.88,67.6,67.74,272624.0,67.61,67.88,67.6,67.74,272624.0
2019-10-28 09:30:00,67.93,68.74,67.74,68.02,58770.0,67.93,68.74,67.74,68.02,58770.0
2019-10-28 10:00:00,67.99,68.14,67.76,67.8,105447.0,67.99,68.14,67.76,67.8,105447.0
2019-10-28 10:30:00,67.78,68.1,67.72,67.9,34323.0,67.78,68.1,67.72,67.9,34323.0
2019-10-28 11:00:00,67.94,67.98,67.14,67.23,42809.0,67.94,67.98,67.14,67.23,42809.0
2019-10-28 11:30:00,67.23,67.35,67.04,67.28,106841.0,67.23,67.35,67.04,67.28,106841.0
2019-10-28 12:00:00,67.26,67.47,67.2,67.46,77643.0,67.26,67.47,67.2,67.46,77643.0
2019-10-28 12:30:00,67.43,67.82,67.43,67.6,129969.0,67.43,67.82,67.43,67.6,129969.0
2019-10-28 13:00:00,67.6,67.71,67.41,67.6,29532.0,67.6,67.71,67.41,67.6,29532.0
2019-10-28 13:30:00,67.6,67.75,67.43,67.43,87382.0,67.6,67.75,67.43,67.43,87382.0
2019-10-28 14:00:00,67.42,67.54,67.38,67.4,51212.0,67.42,67.54,67.38,67.4,51212.0
2019-10-28 14:30:00,67.4,67.54,67.32,67.45,38996.0,67.4,67.54,67.32,67.45,38996.0
2019-10-28 15:00:00,67.43,67.46,67.13,67.21,79865.0,67.43,67.46,67.13,67.21,79865.0
2019-10-28 15:30:00,67.21,67.54,67.02,67.4,224955.0,67.21,67.54,67.02,67.4,224955.0
2019-10-29 09:30:00,67.4,67.4,66.21,66.25,233757.0,67.4,67.4,66.21,66.25,233757.0
2019-10-29 10:00:00,66.26,66.35,65.33,65.5,179893.0,66.26,66.35,65.33,65.5,179893.0
2019-10-29 10:30:00,65.51,65.63,64.97,65.25,289304.0,65.51,65.63,64.97,65.25,289304.0
2019-10-29 11:00:00,65.28,65.42,64.62,64.72,110481.0,65.28,65.42,64.62,64.72,110481.0
2019-10-29 11:30:00,64.74,65.22,64.11,64.21,201868.0,64.74,65.22,64.11,64.21,201868.0
2019-10-29 12:00:00,64.2,64.28,63.9,64.21,152924.0,64.2,64.28,63.9,64.21,152924.0
2019-10-29 12:30:00,64.21,64.62,64.19,64.52,92193.0,64.21,64.62,64.19,64.52,92193.0
2019-10-29 13:00:00,64.51,64.51,63.91,63.95,89519.0,64.51,64.51,63.91,63.95,89519.0
2019-10-29 13:30:00,63.95,64.08,63.44,63.46,75156.0,63.95,64.08,63.44,63.46,75156.0
2019-10-29 14:00:00,63.46,64.18,63.46,64.03,149311.0,63.46,64.18,63.46,64.03,149311.0
2019-10-29 14:30:00,64.02,64.52,63.84,64.33,215216.0,64.02,64.52,63.84,64.33,215216.0
2019-10-29 15:00:00,64.33,64.5,64.19,64.38,228491.0,64.33,64.5,64.19,64.38,228491.0
2019-10-29 15:30:00,64.39,64.42,64.05,64.22,476515.0,64.39,64.42,64.05,64.22,476515.0
2019-10-30 09:30:00,64.88,65.01,64.01,64.46,51904.0,64.88,65.01,64.01,64.46,51904.0
2019-10-30 10:00:00,64.45,65.86,64.41,65.65,128200.0,64.45,65.86,64.41,65.65,128200.0
2019-10-30 10:30:00,65.6,65.9,65.48,65.69,39804.0,65.6,65.9,65.48,65.69,39804.0
2019-10-30 11:00:00,65.7,65.78,65.44,65.74,25792.0,65.7,65.78,65.44,65.74,25792.0
2019-10-30 11:30:00,65.76,65.86,65.58,65.58,36770.0,65.76,65.86,65.58,65.58,36770.0
2019-10-30 12:00:00,65.58,66.1,65.49,66.04,115288.0,65.58,66.1,65.49,66.04,115288.0
2019-10-30 12:30:00,66.06,66.1,65.54,65.83,55785.0,66.06,66.1,65.54,65.83,55785.0
2019-10-30 13:00:00,65.86,66.22,65.81,66.07,89690.0,65.86,66.22,65.81,66.07,89690.0
2019-10-30 13:30:00,66.07,66.13,65.88,65.88,31593.0,66.07,66.13,65.88,65.88,31593.0
2019-10-30 14:00:00,65.88,66.36,65.81,66.31,55239.0,65.88,66.36,65.81,66.31,55239.0
2019-10-30 14:30:00,66.31,66.75,66.29,66.71,47623.0,66.31,66.75,66.29,66.71,47623.0
2019-10-30 15:00:00,66.72,66.97,66.64,66.9,88792.0,66.72,66.97,66.64,66.9,88792.0
2019-10-30 15:30:00,66.9,66.95,66.72,66.82,154644.0,66.9,66.95,66.72,66.82,154644.0
2019-10-31 09:30:00,66.63,67.17,66.36,66.86,47807.0,66.63,67.17,66.36,66.86,47807.0
2019-10-31 10:00:00,66.91,67.08,66.54,66.71,31547.0,66.91,67.08,66.54,66.71,31547.0
2019-10-31 10:30:00,66.7,67.03,66.49,67.03,18503.0,66.7,67.03,66.49,67.03,18503.0
2019-10-31 11:00:00,67.04,67.09,66.72,66.73,21100.0,67.04,67.09,66.72,66.73,21100.0
2019-10-31 11:30:00,66.7,67.25,66.6,67.12,25484.0,66.7,67.25,66.6,67.12,25484.0
2019-10-31 12:00:00,67.12,67.18,66.92,67.05,17800.0,67.12,67.18,66.92,67.05,17800.0
2019-10-31 12:30:00,66.99,67.2,66.96,67.0,38944.0,66.99,67.2,66.96,67.0,38944.0
2019-10-31 13:00:00,67.01,67.03,66.72,66.87,42230.0,67.01,67.03,66.72,66.87,42230.0
2019-10-31 13:30:00,66.88,66.9,66.71,66.76,22818.0,66.88,66.9,66.71,66.76,22818.0
2019-10-31 14:00:00,66.74,67.09,66.69,66.97,73439.0,66.74,67.09,66.69,66.97,73439.0
2019-10-31 14:30:00,66.94,66.99,66.68,66.9,46191.0,66.94,66.99,66.68,66.9,46191.0
2019-10-31 15:00:00,66.88,67.02,66.86,66.91,38345.0,66.88,67.02,66.86,66.91,38345.0
2019-10-31 15:30:00,66.92,67.07,66.81,66.92,138163.0,66.92,67.07,66.81,66.92,138163.0
2019-11-01 09:30:00,67.35,68.03,67.23,67.95,21443.0,67.35,68.03,67.23,67.95,21443.0
2019-11-01 10:00:00,67.9,68.15,67.82,68.01,53635.0,67.9,68.15,67.82,68.01,53635.0
2019-11-01 10:30:00,68.01,68.76,67.97,68.76,42367.0,68.01,68.76,67.97,68.76,42367.0
2019-11-01 11:00:00,68.78,69.47,68.77,69.44,75165.0,68.78,69.47,68.77,69.44,75165.0
2019-11-01 11:30:00,69.44,69.58,69.19,69.46,85651.0,69.44,69.58,69.19,69.46,85651.0
2019-11-01 12:00:00,69.47,69.47,69.22,69.32,84355.0,69.47,69.47,69.22,69.32,84355.0
2019-11-01 12:30:00,69.3,69.33,69.01,69.01,18154.0,69.3,69.33,69.01,69.01,18154.0
2019-11-01 13:00:00,68.99,69.08,68.98,69.03,15599.0,68.99,69.08,68.98,69.03,15599.0
2019-11-01 13:30:00,69.03,69.08,68.86,68.98,18328.0,69.03,69.08,68.86,68.98,18328.0
2019-11-01 14:00:00,69.0,69.07,68.88,68.96,17828.0,69.0,69.07,68.88,68.96,17828.0
2019-11-01 14:30:00,69.0,69.1,68.95,69.09,25962.0,69.0,69.1,68.95,69.09,25962.0
2019-11-01 15:00:00,69.12,69.14,68.94,69.06,30196.0,69.12,69.14,68.94,69.06,30196.0
2019-11-01 15:30:00,69.06,69.64,69.06,69.61,176730.0,69.06,69.64,69.06,69.61,176730.0
2019-11-04 09:30:00,70.25,70.88,70.25,70.45,32363.0,70.25,70.88,70.25,70.45,32363.0
2019-11-04 10:00:00,70.52,70.76,70.14,70.76,28352.0,70.52,70.76,70.14,70.76,28352.0
2019-11-04 10:30:00,70.77,70.8,70.5,70.69,29794.0,70.77,70.8,70.5,70.69,29794.0
2019-11-04 11:00:00,70.68,70.88,70.59,70.75,30767.0,70.68,70.88,70.59,70.75,30767.0
2019-11-04 11:30:00,70.74,70.95,70.62,70.88,44742.0,70.74,70.95,70.62,70.88,44742.0
2019-11-04 12:00:00,70.93,71.21,70.93,71.12,42705.0,70.93,71.21,70.93,71.12,42705.0
2019-11-04 12:30:00,71.15,71.17,70.74,70.94,154753.0,71.15,71.17,70.74,70.94,154753.0
2019-11-04 13:00:00,70.95,71.0,70.57,70.6,57932.0,70.95,71.0,70.57,70.6,57932.0
2019-11-04 13:30:00,70.59,71.07,70.56,71.0,26537.0,70.59,71.07,70.56,71.0,26537.0
2019-11-04 14:00:00,70.98,71.0,70.71,70.76,43822.0,70.98,71.0,70.71,70.76,43822.0
2019-11-04 14:30:00,70.76,70.83,70.61,70.68,31460.0,70.76,70.83,70.61,70.68,31460.0
2019-11-04 15:00:00,70.68,70.76,70.6,70.73,34397.0,70.68,70.76,70.6,70.73,34397.0
2019-11-04 15:30:00,70.73,70.94,70.64,70.75,137538.0,70.73,70.94,70.64,70.75,137538.0
2019-11-05 09:30:00,71.23,72.6,71.13,72.07,127051.0,71.23,72.6,71.13,72.07,127051.0
2019-11-05 10:00:00,72.08,72.17,71.53,71.6,67614.0,72.08,72.17,71.53,71.6,67614.0
2019-11-05 10:30:00,71.63,72.1,71.53,72.06,75930.0,71.63,72.1,71.53,72.06,75930.0
2019-11-05 11:00:00,72.06,72.33,71.97,72.11,87822.0,72.06,72.33,71.97,72.11,87822.0
2019-11-05 11:30:00,72.11,72.27,71.88,72.16,149257.0,72.11,72.27,71.88,72.16,149257.0
2019-11-05 12:00:00,72.13,72.51,72.07,72.19,37739.0,72.13,72.51,72.07,72.19,37739.0
2019-11-05 12:30:00,72.17,72.66,72.14,72.65,46024.0,72.17,72.66,72.14,72.65,46024.0
2019-11-05 13:00:00,72.63,72.79,72.52,72.74,42731.0,72.63,72.79,72.52,72.74,42731.0
2019-11-05 13:30:00,72.73,72.82,72.48,72.52,88745.0,72.73,72.82,72.48,72.52,88745.0
2019-11-05 14:00:00,72.52,72.52,72.22,72.37,57204.0,72.52,72.52,72.22,72.37,57204.0
2019-11-05 14:30:00,72.38,72.6,72.36,72.41,64317.0,72.38,72.6,72.36,72.41,64317.0
2019-11-05 15:00:00,72.41,72.82,72.4,72.82,64936.0,72.41,72.82,72.4,72.82,64936.0
2019-11-05 15:30:00,72.82,73.2,72.79,73.18,301892.0,72.82,73.2,72.79,73.18,301892.0
2019-11-06 09:30:00,72.91,72.91,72.29,72.55,43510.0,72.91,72.91,72.29,72.55,43510.0
2019-11-06 10:00:00,72.51,72.74,72.13,72.13,36537.0,72.51,72.74,72.13,72.13,36537.0
2019-11-06 10:30:00,72.16,72.16,71.87,72.02,34109.0,72.16,72.16,71.87,72.02,34109.0
2019-11-06 11:00:00,72.0,72.27,72.0,72.23,40672.0,72.0,72.27,72.0,72.23,40672.0
2019-11-06 11:30:00,72.23,72.39,71.92,72.04,41005.0,72.23,72.39,71.92,72.04,41005.0
2019-11-06 12:00:00,72.11,72.31,72.03,72.29,27493.0,72.11,72.31,72.03,72.29,27493.0
2019-11-06 12:30:00,72.3,72.56,72.29,72.33,45018.0,72.3,72.56,72.29,72.33,45018.0
2019-11-06 13:00:00,72.35,72.82,72.34,72.82,37417.0,72.35,72.82,72.34,72.82,37417.0
2019-11-06 13:30:00,72.83,72.92,72.58,72.68,38839.0,72.83,72.92,72.58,72.68,38839.0
2019-11-06 14:00:00,72.68,72.72,72.5,72.72,39878.0,72.68,72.72,72.5,72.72,39878.0
2019-11-06 14:30:00,72.74,72.79,72.32,72.33,44146.0,72.74,72.79,72.32,72.33,44146.0
2019-11-06 15:00:00,72.33,72.38,72.25,72.34,38852.0,72.33,72.38,72.25,72.34,38852.0
2019-11-06 15:30:00,72.34,72.38,71.66,71.77,292538.0,72.34,72.38,71.66,71.77,292538.0
2019-11-07 09:30:00,72.22,72.87,71.97,72.64,24023.0,72.22,72.87,71.97,72.64,24023.0
2019-11-07 10:00:00,72.66,72.82,72.45,72.82,43942.0,72.66,72.82,72.45,72.82,43942.0
2019-11-07 10:30:00,72.85,73.25,72.85,73.14,36383.0,72.85,73.25,72.85,73.14,36383.0
2019-11-07 11:00:00,73.14,73.52,73.12,73.14,33040.0,73.14,73.52,73.12,73.14,33040.0
2019-11-07 11:30:00,73.17,73.2,72.91,73.2,36761.0,73.17,73.2,72.91,73.2,36761.0
2019-11-07 12:00:00,73.23,73.28,73.08,73.13,23039.0,73.23,73.28,73.08,73.13,23039.0
2019-11-07 12:30:00,73.14,73.17,72.79,73.07,56530.0,73.14,73.17,72.79,73.07,56530.0
2019-11-07 13:00:00,73.04,73.05,72.79,72.83,15479.0,73.04,73.05,72.79,72.83,15479.0
2019-11-07 13:30:00,72.81,72.91,72.79,72.9,13184.0,72.81,72.91,72.79,72.9,13184.0
2019-11-07 14:00:00,72.89,72.99,72.8,72.93,13400.0,72.89,72.99,72.8,72.93,13400.0
2019-11-07 14:30:00,72.92,72.98,72.69,72.72,23822.0,72.92,72.98,72.69,72.72,23822.0
2019-11-07 15:00:00,72.7,72.7,72.49,72.54,23131.0,72.7,72.7,72.49,72.54,23131.0
2019-11-07 15:30:00,72.55,72.8,72.52,72.77,72207.0,72.55,72.8,72.52,72.77,72207.0
2019-11-08 09:30:00,72.52,72.78,72.03,72.18,22607.0,72.52,72.78,72.03,72.18,22607.0
2019-11-08 10:00:00,72.05,73.17,71.89,73.17,22834.0,72.05,73.17,71.89,73.17,22834.0
2019-11-08 10:30:00,73.16,73.27,72.97,73.2,33811.0,73.16,73.27,72.97,73.2,33811.0
2019-11-08 11:00:00,73.21,73.27,73.07,73.16,40898.0,73.21,73.27,73.07,73.16,40898.0
2019-11-08 11:30:00,73.14,73.43,73.14,73.39,26791.0,73.14,73.43,73.14,73.39,26791.0
2019-11-08 12:00:00,73.41,73.51,73.32,73.44,23199.0,73.41,73.51,73.32,73.44,23199.0
2019-11-08 12:30:00,73.43,73.58,73.4,73.41,29780.0,73.43,73.58,73.4,73.41,29780.0
2019-11-08 13:00:00,73.41,73.42,73.24,73.34,15601.0,73.41,73.42,73.24,73.34,15601.0
2019-11-08 13:30:00,73.36,73.4,73.17,73.19,16912.0,73.36,73.4,73.17,73.19,16912.0
2019-11-08 14:00:00,73.21,73.21,73.15,73.2,13027.0,73.21,73.21,73.15,73.2,13027.0
2019-11-08 14:30:00,73.2,73.21,72.97,73.05,19905.0,73.2,73.21,72.97,73.05,19905.0
2019-11-08 15:00:00,73.04,73.11,72.98,73.09,18522.0,73.04,73.11,72.98,73.09,18522.0
2019-11-08 15:30:00,73.08,73.28,72.95,73.24,76346.0,73.08,73.28,72.95,73.24,76346.0
2019-11-11 09:30:00,72.64,73.24,72.64,73.19,10727.0,72.64,73.24,72.64,73.19,10727.0
2019-11-11 10:00:00,73.24,73.69,73.19,73.69,7893.0,73.24,73.69,73.19,73.69,7893.0
2019-11-11 10:30:00,73.7,73.7,73.35,73.38,11629.0,73.7,73.7,73.35,73.38,11629.0
2019-11-11 11:00:00,73.39,73.45,73.07,73.16,13754.0,73.39,73.45,73.07,73.16,13754.0
2019-11-11 11:30:00,73.16,73.28,73.04,73.23,6355.0,73.16,73.28,73.04,73.23,6355.0
2019-11-11 12:00:00,73.19,73.19,73.0,73.06,8936.0,73.19,73.19,73.0,73.06,8936.0
2019-11-11 12:30:00,73.09,73.23,73.03,73.22,11100.0,73.09,73.23,73.03,73.22,11100.0
2019-11-11 13:00:00,73.2,73.21,73.1,73.19,7665.0,73.2,73.21,73.1,73.19,7665.0
2019-11-11 13:30:00,73.18,73.2,73.04,73.06,6287.0,73.18,73.2,73.04,73.06,6287.0
2019-11-11 14:00:00,73.07,73.23,73.05,73.23,12139.0,73.07,73.23,73.05,73.23,12139.0
2019-11-11 14:30:00,73.22,73.25,73.11,73.2,10208.0,73.22,73.25,73.11,73.2,10208.0
2019-11-11 15:00:00,73.23,73.28,73.17,73.23,17219.0,73.23,73.28,73.17,73.23,17219.0
2019-11-11 15:30:00,73.22,73.25,73.1,73.2,43098.0,73.22,73.25,73.1,73.2,43098.0
2019-11-12 09:30:00,73.28,73.47,72.85,73.37,47015.0,73.28,73.47,72.85,73.37,47015.0
2019-11-12 10:00:00,73.44,73.75,73.41,73.56,26956.0,73.44,73.75,73.41,73.56,26956.0
2019-11-12 10:30:00,73.56,73.72,73.53,73.71,12032.0,73.56,73.72,73.53,73.71,12032.0
2019-11-12 11:00:00,73.7,73.72,73.44,73.62,35354.0,73.7,73.72,73.44,73.62,35354.0
2019-11-12 11:30:00,73.61,73.71,73.29,73.41,32883.0,73.61,73.71,73.29,73.41,32883.0
2019-11-12 12:00:00,73.39,73.39,73.11,73.11,14240.0,73.39,73.39,73.11,73.11,14240.0
2019-11-12 12:30:00,73.12,73.26,73.1,73.15,12131.0,73.12,73.26,73.1,73.15,12131.0
2019-11-12 13:00:00,73.16,73.27,73.03,73.03,31363.0,73.16,73.27,73.03,73.03,31363.0
2019-11-12 13:30:00,73.05,73.16,73.02,73.13,13774.0,73.05,73.16,73.02,73.13,13774.0
2019-11-12 14:00:00,73.13,73.19,73.03,73.11,13584.0,73.13,73.19,73.03,73.11,13584.0
2019-11-12 14:30:00,73.16,73.21,72.83,72.93,14049.0,73.16,73.21,72.83,72.93,14049.0
2019-11-12 15:00:00,72.94,73.11,72.9,73.09,21586.0,72.94,73.11,72.9,73.09,21586.0
2019-11-12 15:30:00,73.15,73.33,73.14,73.21,65740.0,73.15,73.33,73.14,73.21,65740.0
2019-11-13 09:30:00,72.74,73.51,72.69,73.5,90148.0,72.74,73.51,72.69,73.5,90148.0
2019-11-13 10:00:00,73.48,73.8,73.47,73.74,41696.0,73.48,73.8,73.47,73.74,41696.0
2019-11-13 10:30:00,73.8,74.18,73.77,74.18,51859.0,73.8,74.18,73.77,74.18,51859.0
2019-11-13 11:00:00,74.2,74.47,73.96,74.25,53876.0,74.2,74.47,73.96,74.25,53876.0
2019-11-13 11:30:00,74.2,74.39,74.17,74.17,40267.0,74.2,74.39,74.17,74.17,40267.0
2019-11-13 12:00:00,74.16,74.56,74.09,74.45,58607.0,74.16,74.56,74.09,74.45,58607.0
2019-11-13 12:30:00,74.45,74.53,74.21,74.21,12548.0,74.45,74.53,74.21,74.21,12548.0
2019-11-13 13:00:00,74.24,74.36,74.09,74.21,40564.0,74.24,74.36,74.09,74.21,40564.0
2019-11-13 13:30:00,74.21,74.3,74.02,74.11,28953.0,74.21,74.3,74.02,74.11,28953.0
2019-11-13 14:00:00,74.15,74.15,73.75,73.88,52486.0,74.15,74.15,73.75,73.88,52486.0
2019-11-13 14:30:00,73.88,74.16,73.87,74.16,27000.0,73.88,74.16,73.87,74.16,27000.0
2019-11-13 15:00:00,74.17,74.26,74.13,74.21,13922.0,74.17,74.26,74.13,74.21,13922.0
2019-11-13 15:30:00,74.22,74.29,74.09,74.19,69194.0,74.22,74.29,74.09,74.19,69194.0
2019-11-14 09:30:00,74.28,74.61,73.9,73.98,31077.0,74.28,74.61,73.9,73.98,31077.0
2019-11-14 10:00:00,73.96,74.17,73.84,73.84,19307.0,73.96,74.17,73.84,73.84,19307.0
2019-11-14 10:30:00,73.84,73.97,73.62,73.82,23683.0,73.84,73.97,73.62,73.82,23683.0
2019-11-14 11:00:00,73.8,73.83,73.5,73.69,20333.0,73.8,73.83,73.5,73.69,20333.0
2019-11-14 11:30:00,73.72,73.82,73.26,73.26,17664.0,73.72,73.82,73.26,73.26,17664.0
2019-11-14 12:00:00,73.22,73.44,73.1,73.42,16417.0,73.22,73.44,73.1,73.42,16417.0
2019-11-14 12:30:00,73.44,73.64,73.34,73.59,15610.0,73.44,73.64,73.34,73.59,15610.0
2019-11-14 13:00:00,73.59,73.62,73.46,73.52,11578.0,73.59,73.62,73.46,73.52,11578.0
2019-11-14 13:30:00,73.52,73.7,73.48,73.6,19568.0,73.52,73.7,73.48,73.6,19568.0
2019-11-14 14:00:00,73.62,73.77,73.55,73.63,43530.0,73.62,73.77,73.55,73.63,43530.0
2019-11-14 14:30:00,73.62,73.68,73.51,73.61,20637.0,73.62,73.68,73.51,73.61,20637.0
2019-11-14 15:00:00,73.61,73.64,73.51,73.56,42431.0,73.61,73.64,73.51,73.56,42431.0
2019-11-14 15:30:00,73.57,73.67,73.51,73.64,81595.0,73.57,73.67,73.51,73.64,81595.0
2019-11-15 09:30:00,74.04,74.1,73.24,73.27,32433.0,74.04,74.1,73.24,73.27,32433.0
2019-11-15 10:00:00,73.31,73.66,73.3,73.51,48212.0,73.31,73.66,73.3,73.51,48212.0
2019-11-15 10:30:00,73.5,73.53,73.33,73.39,44952.0,73.5,73.53,73.33,73.39,44952.0
2019-11-15 11:00:00,73.39,74.03,73.39,73.92,49621.0,73.39,74.03,73.39,73.92,49621.0
2019-11-15 11:30:00,73.94,74.05,73.76,73.85,110157.0,73.94,74.05,73.76,73.85,110157.0
2019-11-15 12:00:00,73.85,73.89,73.63,73.66,32041.0,73.85,73.89,73.63,73.66,32041.0
2019-11-15 12:30:00,73.68,73.73,73.63,73.67,22652.0,73.68,73.73,73.63,73.67,22652.0
2019-11-15 13:00:00,73.68,73.97,73.66,73.97,253688.0,73.68,73.97,73.66,73.97,253688.0
2019-11-15 13:30:00,73.99,74.31,73.98,74.02,158563.0,73.99,74.31,73.98,74.02,158563.0
2019-11-15 14:00:00,74.02,74.25,73.98,74.16,137216.0,74.02,74.25,73.98,74.16,137216.0
2019-11-15 14:30:00,74.17,74.21,74.0,74.03,48437.0,74.17,74.21,74.0,74.03,48437.0
2019-11-15 15:00:00,74.03,74.05,73.79,73.92,58274.0,74.03,74.05,73.79,73.92,58274.0
2019-11-15 15:30:00,73.89,74.09,73.8,74.09,95584.0,73.89,74.09,73.8,74.09,95584.0
2019-11-18 09:30:00,73.39,73.77,73.14,73.47,79383.0,73.39,73.77,73.14,73.47,79383.0
2019-11-18 10:00:00,73.51,73.52,72.24,72.28,46204.0,73.51,73.52,72.24,72.28,46204.0
2019-11-18 10:30:00,72.31,72.8,72.0,72.77,65322.0,72.31,72.8,72.0,72.77,65322.0
2019-11-18 11:00:00,72.77,72.88,72.65,72.72,32609.0,72.77,72.88,72.65,72.72,32609.0
2019-11-18 11:30:00,72.7,73.09,72.65,73.09,29401.0,72.7,73.09,72.65,73.09,29401.0
2019-11-18 12:00:00,73.06,73.07,72.62,72.65,19175.0,73.06,73.07,72.62,72.65,19175.0
2019-11-18 12:30:00,72.64,72.64,72.41,72.42,26181.0,72.64,72.64,72.41,72.42,26181.0
2019-11-18 13:00:00,72.44,72.72,72.4,72.66,17397.0,72.44,72.72,72.4,72.66,17397.0
2019-11-18 13:30:00,72.66,72.7,72.54,72.69,19810.0,72.66,72.7,72.54,72.69,19810.0
2019-11-18 14:00:00,72.66,73.1,72.6,73.08,31192.0,72.66,73.1,72.6,73.08,31192.0
2019-11-18 14:30:00,73.07,73.13,72.91,73.04,35042.0,73.07,73.13,72.91,73.04,35042.0
2019-11-18 15:00:00,73.04,73.16,72.93,73.14,39765.0,73.04,73.16,72.93,73.14,39765.0
2019-11-18 15:30:00,73.16,73.22,72.78,72.8,208753.0,73.16,73.22,72.78,72.8,208753.0
2019-11-19 09:30:00,73.29,73.5,71.42,73.0,22989.0,73.29,73.5,71.42,73.0,22989.0
2019-11-19 10:00:00,73.08,73.18,72.83,73.17,19926.0,73.08,73.18,72.83,73.17,19926.0
2019-11-19 10:30:00,73.22,73.22,72.83,72.92,25187.0,73.22,73.22,72.83,72.92,25187.0
2019-11-19 11:00:00,72.98,73.5,72.91,73.5,19499.0,72.98,73.5,72.91,73.5,19499.0
2019-11-19 11:30:00,73.5,73.75,73.47,73.53,12885.0,73.5,73.75,73.47,73.53,12885.0
2019-11-19 12:00:00,73.55,73.78,73.53,73.77,7666.0,73.55,73.78,73.53,73.77,7666.0
2019-11-19 12:30:00,73.76,73.83,73.68,73.74,8144.0,73.76,73.83,73.68,73.74,8144.0
2019-11-19 13:00:00,73.71,73.81,73.6,73.76,13348.0,73.71,73.81,73.6,73.76,13348.0
2019-11-19 13:30:00,73.77,73.89,73.69,73.8,12848.0,73.77,73.89,73.69,73.8,12848.0
2019-11-19 14:00:00,73.79,73.99,73.79,73.97,17477.0,73.79,73.99,73.79,73.97,17477.0
2019-11-19 14:30:00,73.97,74.06,73.8,73.89,19678.0,73.97,74.06,73.8,73.89,19678.0
2019-11-19 15:00:00,73.91,73.95,73.78,73.78,16933.0,73.91,73.95,73.78,73.78,16933.0
2019-11-19 15:30:00,73.8,73.85,73.5,73.5,94834.0,73.8,73.85,73.5,73.5,94834.0
2019-11-20 09:30:00,73.25,74.25,73.24,73.99,43573.0,73.25,74.25,73.24,73.99,43573.0
2019-11-20 10:00:00,74.0,74.25,73.97,74.25,11926.0,74.0,74.25,73.97,74.25,11926.0
2019-11-20 10:30:00,74.25,74.51,74.16,74.51,26402.0,74.25,74.51,74.16,74.51,26402.0
2019-11-20 11:00:00,74.53,74.68,74.4,74.64,17356.0,74.53,74.68,74.4,74.64,17356.0
2019-11-20 11:30:00,74.63,74.87,74.58,74.74,29636.0,74.63,74.87,74.58,74.74,29636.0
2019-11-20 12:00:00,74.76,75.0,74.7,74.96,27879.0,74.76,75.0,74.7,74.96,27879.0
2019-11-20 12:30:00,74.97,75.0,74.64,74.91,62457.0,74.97,75.0,74.64,74.91,62457.0
2019-11-20 13:00:00,74.9,74.92,74.24,74.51,43751.0,74.9,74.92,74.24,74.51,43751.0
2019-11-20 13:30:00,74.56,74.85,74.5,74.73,17892.0,74.56,74.85,74.5,74.73,17892.0
2019-11-20 14:00:00,74.78,75.02,74.71,74.83,71604.0,74.78,75.02,74.71,74.83,71604.0
2019-11-20 14:30:00,74.83,74.98,74.8,74.92,19006.0,74.83,74.98,74.8,74.92,19006.0
2019-11-20 15:00:00,74.92,75.02,74.81,74.84,59783.0,74.92,75.02,74.81,74.84,59783.0
2019-11-20 15:30:00,74.82,75.07,74.79,75.02,115873.0,74.82,75.07,74.79,75.02,115873.0
2019-11-21 09:30:00,75.2,75.7,74.27,75.43,55904.0,75.2,75.7,74.27,75.43,55904.0
2019-11-21 10:00:00,75.31,75.31,74.83,75.05,26969.0,75.31,75.31,74.83,75.05,26969.0
2019-11-21 10:30:00,75.03,75.28,74.9,75.28,40702.0,75.03,75.28,74.9,75.28,40702.0
2019-11-21 11:00:00,75.21,75.42,75.02,75.12,36865.0,75.21,75.42,75.02,75.12,36865.0
2019-11-21 11:30:00,75.07,75.09,74.88,74.98,29854.0,75.07,75.09,74.88,74.98,29854.0
2019-11-21 12:00:00,74.97,75.08,74.92,75.08,11238.0,74.97,75.08,74.92,75.08,11238.0
2019-11-21 12:30:00,75.07,75.11,74.97,75.11,13588.0,75.07,75.11,74.97,75.11,13588.0
2019-11-21 13:00:00,75.15,75.17,75.02,75.15,15194.0,75.15,75.17,75.02,75.15,15194.0
2019-11-21 13:30:00,75.14,75.17,74.94,74.96,29659.0,75.14,75.17,74.94,74.96,29659.0
2019-11-21 14:00:00,74.96,75.1,74.91,75.01,5669.0,74.96,75.1,74.91,75.01,5669.0
2019-11-21 14:30:00,75.04,75.13,75.01,75.06,8530.0,75.04,75.13,75.01,75.06,8530.0
2019-11-21 15:00:00,75.1,75.14,75.0,75.08,15653.0,75.1,75.14,75.0,75.08,15653.0
2019-11-21 15:30:00,75.07,75.15,74.98,75.06,72435.0,75.07,75.15,74.98,75.06,72435.0
2019-11-22 09:30:00,75.15,75.47,74.98,75.17,34045.0,75.15,75.47,74.98,75.17,34045.0
2019-11-22 10:00:00,75.22,75.32,75.14,75.23,41745.0,75.22,75.32,75.14,75.23,41745.0
2019-11-22 10:30:00,75.15,75.36,75.0,75.22,29304.0,75.15,75.36,75.0,75.22,29304.0
2019-11-22 11:00:00,75.21,75.37,75.14,75.26,30082.0,75.21,75.37,75.14,75.26,30082.0
2019-11-22 11:30:00,75.25,75.37,75.15,75.31,31174.0,75.25,75.37,75.15,75.31,31174.0
2019-11-22 12:00:00,75.32,75.33,75.15,75.15,38290.0,75.32,75.33,75.15,75.15,38290.0
2019-11-22 12:30:00,75.16,75.23,75.15,75.21,44484.0,75.16,75.23,75.15,75.21,44484.0
2019-11-22 13:00:00,75.2,75.22,75.15,75.2,62240.0,75.2,75.22,75.15,75.2,62240.0
2019-11-22 13:30:00,75.2,75.22,75.15,75.19,52469.0,75.2,75.22,75.15,75.19,52469.0
2019-11-22 14:00:00,75.18,75.2,75.15,75.18,36157.0,75.18,75.2,75.15,75.18,36157.0
2019-11-22 14:30:00,75.18,75.3,75.16,75.18,34625.0,75.18,75.3,75.16,75.18,34625.0
2019-11-22 15:00:00,75.19,75.24,75.15,75.17,37634.0,75.19,75.24,75.15,75.17,37634.0
2019-11-22 15:30:00,75.17,75.22,75.13,75.14,239807.0,75.17,75.22,75.13,75.14,239807.0
2019-11-25 09:30:00,75.5,75.88,75.4,75.55,26815.0,75.5,75.88,75.4,75.55,26815.0
2019-11-25 10:00:00,75.61,75.64,75.36,75.45,38027.0,75.61,75.64,75.36,75.45,38027.0
2019-11-25 10:30:00,75.41,75.52,75.3,75.36,32667.0,75.41,75.52,75.3,75.36,32667.0
2019-11-25 11:00:00,75.4,75.55,75.31,75.4,92392.0,75.4,75.55,75.31,75.4,92392.0
2019-11-25 11:30:00,75.35,75.43,75.27,75.29,9312.0,75.35,75.43,75.27,75.29,9312.0
2019-11-25 12:00:00,75.34,75.35,75.0,75.0,7321.0,75.34,75.35,75.0,75.0,7321.0
2019-11-25 12:30:00,75.02,75.22,74.93,75.08,9736.0,75.02,75.22,74.93,75.08,9736.0
2019-11-25 13:00:00,75.1,75.2,74.98,75.05,66683.0,75.1,75.2,74.98,75.05,66683.0
2019-11-25 13:30:00,75.06,75.1,74.72,74.78,48652.0,75.06,75.1,74.72,74.78,48652.0
2019-11-25 14:00:00,74.78,74.84,74.61,74.79,76746.0,74.78,74.84,74.61,74.79,76746.0
2019-11-25 14:30:00,74.78,74.8,74.6,74.77,29999.0,74.78,74.8,74.6,74.77,29999.0
2019-11-25 15:00:00,74.75,74.83,74.56,74.79,25597.0,74.75,74.83,74.56,74.79,25597.0
2019-11-25 15:30:00,74.8,74.89,74.55,74.65,145318.0,74.8,74.89,74.55,74.65,145318.0
2019-11-26 09:30:00,74.79,75.03,74.38,75.0,60445.0,74.79,75.03,74.38,75.0,60445.0
2019-11-26 10:00:00,74.97,75.39,74.6,74.75,42375.0,74.97,75.39,74.6,74.75,42375.0
2019-11-26 10:30:00,74.78,75.17,74.77,75.16,58443.0,74.78,75.17,74.77,75.16,58443.0
2019-11-26 11:00:00,75.19,75.28,75.01,75.17,33853.0,75.19,75.28,75.01,75.17,33853.0
2019-11-26 11:30:00,75.16,75.16,75.0,75.07,18164.0,75.16,75.16,75.0,75.07,18164.0
2019-11-26 12:00:00,75.04,75.4,75.04,75.35,15244.0,75.04,75.4,75.04,75.35,15244.0
2019-11-26 12:30:00,75.36,75.49,75.3,75.49,14275.0,75.36,75.49,75.3,75.49,14275.0
2019-11-26 13:00:00,75.48,75.57,75.38,75.46,25018.0,75.48,75.57,75.38,75.46,25018.0
2019-11-26 13:30:00,75.47,75.56,75.28,75.32,18334.0,75.47,75.56,75.28,75.32,18334.0
2019-11-26 14:00:00,75.31,75.47,75.26,75.33,17423.0,75.31,75.47,75.26,75.33,17423.0
2019-11-26 14:30:00,75.32,75.34,75.17,75.19,19884.0,75.32,75.34,75.17,75.19,19884.0
2019-11-26 15:00:00,75.22,75.38,75.17,75.33,20360.0,75.22,75.38,75.17,75.33,20360.0
2019-11-26 15:30:00,75.33,75.49,75.18,75.48,71091.0,75.33,75.49,75.18,75.48,71091.0
2019-11-27 09:30:00,75.2,75.81,74.93,75.41,43001.0,75.2,75.81,74.93,75.41,43001.0
2019-11-27 10:00:00,75.41,75.88,75.41,75.72,47519.0,75.41,75.88,75.41,75.72,47519.0
2019-11-27 10:30:00,75.71,75.87,75.55,75.83,59146.0,75.71,75.87,75.55,75.83,59146.0
2019-11-27 11:00:00,75.86,76.12,75.69,75.76,28478.0,75.86,76.12,75.69,75.76,28478.0
2019-11-27 11:30:00,75.75,76.04,75.48,76.04,57024.0,75.75,76.04,75.48,76.04,57024.0
2019-11-27 12:00:00,76.06,76.23,76.04,76.07,13834.0,76.06,76.23,76.04,76.07,13834.0
2019-11-27 12:30:00,76.08,76.36,76.01,76.32,53377.0,76.08,76.36,76.01,76.32,53377.0
2019-11-27 13:00:00,76.31,76.49,76.28,76.28,20159.0,76.31,76.49,76.28,76.28,20159.0
2019-11-27 13:30:00,76.3,76.58,76.28,76.45,40994.0,76.3,76.58,76.28,76.45,40994.0
2019-11-27 14:00:00,76.45,76.64,76.38,76.6,20991.0,76.45,76.64,76.38,76.6,20991.0
2019-11-27 14:30:00,76.61,76.75,76.57,76.7,24800.0,76.61,76.75,76.57,76.7,24800.0
2019-11-27 15:00:00,76.7,76.85,76.58,76.83,31986.0,76.7,76.85,76.58,76.83,31986.0
2019-11-27 15:30:00,76.84,77.11,76.75,77.03,140655.0,76.84,77.11,76.75,77.03,140655.0
2019-11-29 09:30:00,77.14,77.35,76.8,77.19,44783.0,77.14,77.35,76.8,77.19,44783.0
2019-11-29 10:00:00,77.27,77.85,76.88,77.7,81131.0,77.27,77.85,76.88,77.7,81131.0
2019-11-29 10:30:00,77.69,77.69,77.12,77.34,15750.0,77.69,77.69,77.12,77.34,15750.0
2019-11-29 11:00:00,77.3,77.42,77.09,77.26,17483.0,77.3,77.42,77.09,77.26,17483.0
2019-11-29 11:30:00,77.2,77.42,77.1,77.37,13663.0,77.2,77.42,77.1,77.37,13663.0
2019-11-29 12:00:00,77.36,77.36,77.12,77.18,13618.0,77.36,77.36,77.12,77.18,13618.0
2019-11-29 12:30:00,77.14,77.22,76.58,76.59,55693.0,77.14,77.22,76.58,76.59,55693.0
2019-12-02 09:30:00,76.51,77.27,75.69,76.51,47386.0,76.51,77.27,75.69,76.51,47386.0
2019-12-02 10:00:00,76.44,76.5,75.84,76.21,29254.0,76.44,76.5,75.84,76.21,29254.0
2019-12-02 10:30:00,76.22,76.55,75.95,76.33,24771.0,76.22,76.55,75.95,76.33,24771.0
2019-12-02 11:00:00,76.36,76.36,75.79,76.33,29061.0,76.36,76.36,75.79,76.33,29061.0
2019-12-02 11:30:00,76.33,76.56,76.01,76.56,18750.0,76.33,76.56,76.01,76.56,18750.0
2019-12-02 12:00:00,76.58,76.76,76.21,76.22,42509.0,76.58,76.76,76.21,76.22,42509.0
2019-12-02 12:30:00,76.25,76.34,76.05,76.23,24461.0,76.25,76.34,76.05,76.23,24461.0
2019-12-02 13:00:00,76.22,76.47,76.18,76.47,30029.0,76.22,76.47,76.18,76.47,30029.0
2019-12-02 13:30:00,76.45,76.6,76.29,76.48,18664.0,76.45,76.6,76.29,76.48,18664.0
2019-12-02 14:00:00,76.48,76.48,76.19,76.23,16969.0,76.48,76.48,76.19,76.23,16969.0
2019-12-02 14:30:00,76.24,76.32,76.16,76.22,11873.0,76.24,76.32,76.16,76.22,11873.0
2019-12-02 15:00:00,76.22,76.22,76.04,76.12,11762.0,76.22,76.22,76.04,76.12,11762.0
2019-12-02 15:30:00,76.13,76.16,75.86,75.86,60425.0,76.13,76.16,75.86,75.86,60425.0
2019-12-03 09:30:00,74.96,75.24,74.11,75.18,102736.0,74.96,75.24,74.11,75.18,102736.0
2019-12-03 10:00:00,75.17,75.55,75.08,75.3,80111.0,75.17,75.55,75.08,75.3,80111.0
2019-12-03 10:30:00,75.24,75.4,75.12,75.28,113259.0,75.24,75.4,75.12,75.28,113259.0
2019-12-03 11:00:00,75.24,75.6,75.2,75.46,36369.0,75.24,75.6,75.2,75.46,36369.0
2019-12-03 11:30:00,75.45,75.47,75.31,75.39,14868.0,75.45,75.47,75.31,75.39,14868.0
2019-12-03 12:00:00,75.41,75.52,75.25,75.5,26407.0,75.41,75.52,75.25,75.5,26407.0
2019-12-03 12:30:00,75.5,75.59,75.41,75.51,51163.0,75.5,75.59,75.41,75.51,51163.0
2019-12-03 13:00:00,75.53,75.69,75.53,75.67,9773.0,75.53,75.69,75.53,75.67,9773.0
2019-12-03 13:30:00,75.65,75.93,75.59,75.71,47976.0,75.65,75.93,75.59,75.71,47976.0
2019-12-03 14:00:00,75.74,75.79,75.57,75.72,22446.0,75.74,75.79,75.57,75.72,22446.0
2019-12-03 14:30:00,75.71,75.81,75.64,75.65,32403.0,75.71,75.81,75.64,75.65,32403.0
2019-12-03 15:00:00,75.65,75.93,75.57,75.89,30755.0,75.65,75.93,75.57,75.89,30755.0
2019-12-03 15:30:00,75.88,75.9,75.67,75.77,112178.0,75.88,75.9,75.67,75.77,112178.0
2019-12-04 09:30:00,76.07,76.32,75.78,76.17,41657.0,76.07,76.32,75.78,76.17,41657.0
2019-12-04 10:00:00,76.12,76.4,75.97,76.04,33832.0,76.12,76.4,75.97,76.04,33832.0
2019-12-04 10:30:00,75.98,76.25,75.98,76.07,15914.0,75.98,76.25,75.98,76.07,15914.0
2019-12-04 11:00:00,76.09,76.12,75.86,76.01,16761.0,76.09,76.12,75.86,76.01,16761.0
2019-12-04 11:30:00,76.06,76.11,75.92,75.98,7856.0,76.06,76.11,75.92,75.98,7856.0
2019-12-04 12:00:00,75.96,76.07,75.95,76.02,12690.0,75.96,76.07,75.95,76.02,12690.0
2019-12-04 12:30:00,76.05,76.18,75.99,76.02,10616.0,76.05,76.18,75.99,76.02,10616.0
2019-12-04 13:00:00,76.02,76.04,75.8,76.0,37851.0,76.02,76.04,75.8,76.0,37851.0
2019-12-04 13:30:00,75.99,76.05,75.86,75.92,33890.0,75.99,76.05,75.86,75.92,33890.0
2019-12-04 14:00:00,76.0,76.01,75.81,75.81,19500.0,76.0,76.01,75.81,75.81,19500.0
2019-12-04 14:30:00,75.82,75.96,75.8,75.84,20459.0,75.82,75.96,75.8,75.84,20459.0
2019-12-04 15:00:00,75.88,75.96,75.64,75.64,34092.0,75.88,75.96,75.64,75.64,34092.0
2019-12-04 15:30:00,75.61,75.61,75.02,75.02,133219.0,75.61,75.61,75.02,75.02,133219.0
2019-12-05 09:30:00,75.43,75.43,74.9,75.11,23470.0,75.43,75.43,74.9,75.11,23470.0
2019-12-05 10:00:00,74.97,75.13,74.76,75.13,28822.0,74.97,75.13,74.76,75.13,28822.0
2019-12-05 10:30:00,75.13,75.39,75.03,75.28,14209.0,75.13,75.39,75.03,75.28,14209.0
2019-12-05 11:00:00,75.24,75.59,75.22,75.44,20435.0,75.24,75.59,75.22,75.44,20435.0
2019-12-05 11:30:00,75.42,75.54,75.36,75.39,22834.0,75.42,75.54,75.36,75.39,22834.0
2019-12-05 12:00:00,75.38,75.41,75.3,75.34,11591.0,75.38,75.41,75.3,75.34,11591.0
2019-12-05 12:30:00,75.35,75.45,75.23,75.23,7934.0,75.35,75.45,75.23,75.23,7934.0
2019-12-05 13:00:00,75.26,75.51,75.24,75.45,10804.0,75.26,75.51,75.24,75.45,10804.0
2019-12-05 13:30:00,75.47,75.58,75.4,75.51,9405.0,75.47,75.58,75.4,75.51,9405.0
2019-12-05 14:00:00,75.55,75.74,75.47,75.74,14249.0,75.55,75.74,75.47,75.74,14249.0
2019-12-05 14:30:00,75.72,75.77,75.55,75.62,15677.0,75.72,75.77,75.55,75.62,15677.0
2019-12-05 15:00:00,75.63,75.76,75.6,75.73,9921.0,75.63,75.76,75.6,75.73,9921.0
2019-12-05 15:30:00,75.7,75.77,75.58,75.74,86992.0,75.7,75.77,75.58,75.74,86992.0
2019-12-06 09:30:00,76.83,76.83,75.94,76.54,22002.0,76.83,76.83,75.94,76.54,22002.0
2019-12-06 10:00:00,76.48,76.61,75.87,76.28,16035.0,76.48,76.61,75.87,76.28,16035.0
2019-12-06 10:30:00,76.23,76.51,76.14,76.22,11665.0,76.23,76.51,76.14,76.22,11665.0
2019-12-06 11:00:00,76.17,76.21,75.92,75.96,14994.0,76.17,76.21,75.92,75.96,14994.0
2019-12-06 11:30:00,75.98,76.15,75.97,76.15,5000.0,75.98,76.15,75.97,76.15,5000.0
2019-12-06 12:00:00,76.1,76.21,75.96,76.08,5900.0,76.1,76.21,75.96,76.08,5900.0
2019-12-06 12:30:00,76.12,76.12,75.97,76.0,5516.0,76.12,76.12,75.97,76.0,5516.0
2019-12-06 13:00:00,75.99,76.02,75.81,75.82,5013.0,75.99,76.02,75.81,75.82,5013.0
2019-12-06 13:30:00,75.8,75.87,75.73,75.87,8746.0,75.8,75.87,75.73,75.87,8746.0
2019-12-06 14:00:00,75.87,75.98,75.82,75.94,13273.0,75.87,75.98,75.82,75.94,13273.0
2019-12-06 14:30:00,75.93,76.06,75.83,75.92,7072.0,75.93,76.06,75.83,75.92,7072.0
2019-12-06 15:00:00,75.94,75.99,75.85,75.9,11333.0,75.94,75.99,75.85,75.9,11333.0
2019-12-06 15:30:00,75.89,75.94,75.7,75.7,43738.0,75.89,75.94,75.7,75.7,43738.0
2019-12-09 09:30:00,75.69,76.76,75.52,76.44,72381.0,75.69,76.76,75.52,76.44,72381.0
2019-12-09 10:00:00,76.36,76.76,76.24,76.61,14215.0,76.36,76.76,76.24,76.61,14215.0
2019-12-09 10:30:00,76.55,76.6,76.24,76.31,12531.0,76.55,76.6,76.24,76.31,12531.0
2019-12-09 11:00:00,76.31,76.46,76.09,76.32,11275.0,76.31,76.46,76.09,76.32,11275.0
2019-12-09 11:30:00,76.31,76.41,76.19,76.28,12540.0,76.31,76.41,76.19,76.28,12540.0
2019-12-09 12:00:00,76.28,76.59,76.28,76.37,12087.0,76.28,76.59,76.28,76.37,12087.0
2019-12-09 12:30:00,76.38,76.44,76.21,76.38,31875.0,76.38,76.44,76.21,76.38,31875.0
2019-12-09 13:00:00,76.36,76.45,76.21,76.33,29977.0,76.36,76.45,76.21,76.33,29977.0
2019-12-09 13:30:00,76.31,76.41,76.29,76.38,9900.0,76.31,76.41,76.29,76.38,9900.0
2019-12-09 14:00:00,76.38,76.38,76.1,76.22,14205.0,76.38,76.38,76.1,76.22,14205.0
2019-12-09 14:30:00,76.24,76.31,76.21,76.25,12010.0,76.24,76.31,76.21,76.25,12010.0
2019-12-09 15:00:00,76.25,76.42,76.23,76.36,32662.0,76.25,76.42,76.23,76.36,32662.0
2019-12-09 15:30:00,76.34,76.37,76.03,76.06,85980.0,76.34,76.37,76.03,76.06,85980.0
2019-12-10 09:30:00,75.81,76.21,75.81,75.83,16331.0,75.81,76.21,75.81,75.83,16331.0
2019-12-10 10:00:00,75.92,76.03,75.69,75.77,10831.0,75.92,76.03,75.69,75.77,10831.0
2019-12-10 10:30:00,75.68,75.68,75.35,75.65,13891.0,75.68,75.68,75.35,75.65,13891.0
2019-12-10 11:00:00,75.63,75.87,75.39,75.48,14616.0,75.63,75.87,75.39,75.48,14616.0
2019-12-10 11:30:00,75.5,75.69,75.46,75.57,14587.0,75.5,75.69,75.46,75.57,14587.0
2019-12-10 12:00:00,75.56,75.67,75.47,75.65,9953.0,75.56,75.67,75.47,75.65,9953.0
2019-12-10 12:30:00,75.64,75.65,75.32,75.42,13468.0,75.64,75.65,75.32,75.42,13468.0
2019-12-10 13:00:00,75.45,75.54,75.28,75.28,4135.0,75.45,75.54,75.28,75.28,4135.0
2019-12-10 13:30:00,75.28,75.35,75.12,75.13,7241.0,75.28,75.35,75.12,75.13,7241.0
2019-12-10 14:00:00,75.17,75.29,75.12,75.27,6600.0,75.17,75.29,75.12,75.27,6600.0
2019-12-10 14:30:00,75.32,75.34,75.04,75.12,8435.0,75.32,75.34,75.04,75.12,8435.0
2019-12-10 15:00:00,75.11,75.15,74.85,74.88,16044.0,75.11,75.15,74.85,74.88,16044.0
2019-12-10 15:30:00,74.86,74.9,74.69,74.83,93960.0,74.86,74.9,74.69,74.83,93960.0
2019-12-11 09:30:00,74.78,74.78,74.33,74.63,12498.0,74.78,74.78,74.33,74.63,12498.0
2019-12-11 10:00:00,74.59,74.85,74.51,74.75,11683.0,74.59,74.85,74.51,74.75,11683.0
2019-12-11 10:30:00,74.66,74.66,74.26,74.46,9184.0,74.66,74.66,74.26,74.46,9184.0
2019-12-11 11:00:00,74.5,74.52,74.16,74.16,12276.0,74.5,74.52,74.16,74.16,12276.0
2019-12-11 11:30:00,74.17,74.22,73.93,73.96,17288.0,74.17,74.22,73.93,73.96,17288.0
2019-12-11 12:00:00,73.97,74.41,73.94,74.31,31159.0,73.97,74.41,73.94,74.31,31159.0
2019-12-11 12:30:00,74.33,74.44,74.22,74.44,13578.0,74.33,74.44,74.22,74.44,13578.0
2019-12-11 13:00:00,74.38,74.48,74.17,74.21,7551.0,74.38,74.48,74.17,74.21,7551.0
2019-12-11 13:30:00,74.19,74.23,74.13,74.19,6673.0,74.19,74.23,74.13,74.19,6673.0
2019-12-11 14:00:00,74.17,74.42,74.1,74.19,10864.0,74.17,74.42,74.1,74.19,10864.0
2019-12-11 14:30:00,74.13,74.38,74.13,74.33,16293.0,74.13,74.38,74.13,74.33,16293.0
2019-12-11 15:00:00,74.33,74.38,74.21,74.3,16279.0,74.33,74.38,74.21,74.3,16279.0
2019-12-11 15:30:00,74.31,74.32,73.81,73.93,101856.0,74.31,74.32,73.81,73.93,101856.0
2019-12-12 09:30:00,73.73,73.99,72.86,73.79,44404.0,73.73,73.99,72.86,73.79,44404.0
2019-12-12 10:00:00,73.81,74.23,73.78,74.14,32421.0,73.81,74.23,73.78,74.14,32421.0
2019-12-12 10:30:00,74.21,74.34,74.03,74.22,21113.0,74.21,74.34,74.03,74.22,21113.0
2019-12-12 11:00:00,74.24,74.27,73.66,73.66,17501.0,74.24,74.27,73.66,73.66,17501.0
2019-12-12 11:30:00,73.61,73.82,73.61,73.7,15106.0,73.61,73.82,73.61,73.7,15106.0
2019-12-12 12:00:00,73.63,73.63,73.34,73.5,12281.0,73.63,73.63,73.34,73.5,12281.0
2019-12-12 12:30:00,73.52,73.69,73.49,73.49,10115.0,73.52,73.69,73.49,73.49,10115.0
2019-12-12 13:00:00,73.48,73.62,73.48,73.53,34538.0,73.48,73.62,73.48,73.53,34538.0
2019-12-12 13:30:00,73.54,73.57,73.27,73.35,14645.0,73.54,73.57,73.27,73.35,14645.0
2019-12-12 14:00:00,73.31,73.44,73.28,73.3,20246.0,73.31,73.44,73.28,73.3,20246.0
2019-12-12 14:30:00,73.33,73.72,73.32,73.58,30794.0,73.33,73.72,73.32,73.58,30794.0
2019-12-12 15:00:00,73.61,73.63,73.49,73.52,21016.0,73.61,73.63,73.49,73.52,21016.0
2019-12-12 15:30:00,73.52,73.54,73.38,73.38,123896.0,73.52,73.54,73.38,73.38,123896.0
2019-12-13 09:30:00,73.53,74.33,73.15,74.17,65138.0,73.53,74.33,73.15,74.17,65138.0
2019-12-13 10:00:00,74.12,74.95,74.11,74.64,18830.0,74.12,74.95,74.11,74.64,18830.0
2019-12-13 10:30:00,74.64,74.8,74.26,74.38,8573.0,74.64,74.8,74.26,74.38,8573.0
2019-12-13 11:00:00,74.39,74.64,74.16,74.23,38548.0,74.39,74.64,74.16,74.23,38548.0
2019-12-13 11:30:00,74.31,74.48,74.21,74.23,20018.0,74.31,74.48,74.21,74.23,20018.0
2019-12-13 12:00:00,74.21,74.42,74.12,74.25,68491.0,74.21,74.42,74.12,74.25,68491.0
2019-12-13 12:30:00,74.27,74.27,74.04,74.13,32916.0,74.27,74.27,74.04,74.13,32916.0
2019-12-13 13:00:00,74.17,74.24,74.15,74.21,9653.0,74.17,74.24,74.15,74.21,9653.0
2019-12-13 13:30:00,74.19,74.25,74.1,74.19,9282.0,74.19,74.25,74.1,74.19,9282.0
2019-12-13 14:00:00,74.2,74.23,74.16,74.18,11807.0,74.2,74.23,74.16,74.18,11807.0
2019-12-13 14:30:00,74.2,74.26,74.09,74.25,17564.0,74.2,74.26,74.09,74.25,17564.0
2019-12-13 15:00:00,74.27,74.42,74.22,74.25,15101.0,74.27,74.42,74.22,74.25,15101.0
2019-12-13 15:30:00,74.22,74.64,74.22,74.64,84009.0,74.22,74.64,74.22,74.64,84009.0
2019-12-16 09:30:00,74.99,75.54,74.79,75.34,18566.0,74.99,75.54,74.79,75.34,18566.0
2019-12-16 10:00:00,75.34,75.59,75.12,75.46,21163.0,75.34,75.59,75.12,75.46,21163.0
2019-12-16 10:30:00,75.45,75.52,75.34,75.49,136779.0,75.45,75.52,75.34,75.49,136779.0
2019-12-16 11:00:00,75.47,75.52,75.28,75.3,69645.0,75.47,75.52,75.28,75.3,69645.0
2019-12-16 11:30:00,75.29,75.37,75.0,75.27,284558.0,75.29,75.37,75.0,75.27,284558.0
2019-12-16 12:00:00,75.26,75.33,75.15,75.19,27377.0,75.26,75.33,75.15,75.19,27377.0
2019-12-16 12:30:00,75.2,75.2,75.0,75.1,34835.0,75.2,75.2,75.0,75.1,34835.0
2019-12-16 13:00:00,75.1,75.11,74.84,74.86,17848.0,75.1,75.11,74.84,74.86,17848.0
2019-12-16 13:30:00,74.85,74.87,74.69,74.83,34360.0,74.85,74.87,74.69,74.83,34360.0
2019-12-16 14:00:00,74.88,74.96,74.59,74.61,20509.0,74.88,74.96,74.59,74.61,20509.0
2019-12-16 14:30:00,74.61,74.61,74.37,74.43,30363.0,74.61,74.61,74.37,74.43,30363.0
2019-12-16 15:00:00,74.41,74.53,74.39,74.45,26527.0,74.41,74.53,74.39,74.45,26527.0
2019-12-16 15:30:00,74.43,74.57,74.29,74.37,101404.0,74.43,74.57,74.29,74.37,101404.0
2019-12-17 09:30:00,74.43,74.51,73.73,74.2,39269.0,74.43,74.51,73.73,74.2,39269.0
2019-12-17 10:00:00,74.26,74.46,74.26,74.45,16752.0,74.26,74.46,74.26,74.45,16752.0
2019-12-17 10:30:00,74.41,74.48,74.31,74.42,12427.0,74.41,74.48,74.31,74.42,12427.0
2019-12-17 11:00:00,74.37,74.46,74.25,74.37,38773.0,74.37,74.46,74.25,74.37,38773.0
2019-12-17 11:30:00,74.36,74.42,74.08,74.15,20524.0,74.36,74.42,74.08,74.15,20524.0
2019-12-17 12:00:00,74.14,74.25,74.06,74.1,11601.0,74.14,74.25,74.06,74.1,11601.0
2019-12-17 12:30:00,74.11,74.19,74.05,74.16,7556.0,74.11,74.19,74.05,74.16,7556.0
2019-12-17 13:00:00,74.16,74.2,74.05,74.13,11066.0,74.16,74.2,74.05,74.13,11066.0
2019-12-17 13:30:00,74.14,74.2,73.99,74.06,30701.0,74.14,74.2,73.99,74.06,30701.0
2019-12-17 14:00:00,74.06,74.16,73.97,74.03,27029.0,74.06,74.16,73.97,74.03,27029.0
2019-12-17 14:30:00,74.09,74.09,73.9,73.91,16995.0,74.09,74.09,73.9,73.91,16995.0
2019-12-17 15:00:00,73.9,73.93,73.66,73.82,26131.0,73.9,73.93,73.66,73.82,26131.0
2019-12-17 15:30:00,73.83,73.83,73.61,73.78,54167.0,73.83,73.83,73.61,73.78,54167.0
2019-12-18 09:30:00,73.67,73.83,73.32,73.74,14294.0,73.67,73.83,73.32,73.74,14294.0
2019-12-18 10:00:00,73.76,74.09,73.73,74.09,7628.0,73.76,74.09,73.73,74.09,7628.0
2019-12-18 10:30:00,74.1,74.29,74.02,74.15,15340.0,74.1,74.29,74.02,74.15,15340.0
2019-12-18 11:00:00,74.16,74.53,74.07,74.38,11186.0,74.16,74.53,74.07,74.38,11186.0
2019-12-18 11:30:00,74.47,74.58,74.29,74.39,26901.0,74.47,74.58,74.29,74.39,26901.0
2019-12-18 12:00:00,74.41,74.5,74.28,74.37,12205.0,74.41,74.5,74.28,74.37,12205.0
2019-12-18 12:30:00,74.37,74.37,74.2,74.22,10591.0,74.37,74.37,74.2,74.22,10591.0
2019-12-18 13:00:00,74.22,74.24,74.09,74.09,16614.0,74.22,74.24,74.09,74.09,16614.0
2019-12-18 13:30:00,74.12,74.21,74.08,74.13,38731.0,74.12,74.21,74.08,74.13,38731.0
2019-12-18 14:00:00,74.14,74.22,74.13,74.16,10284.0,74.14,74.22,74.13,74.16,10284.0
2019-12-18 14:30:00,74.16,74.19,74.03,74.05,12080.0,74.16,74.19,74.03,74.05,12080.0
2019-12-18 15:00:00,74.05,74.25,73.92,74.17,88423.0,74.05,74.25,73.92,74.17,88423.0
2019-12-18 15:30:00,74.16,74.19,73.99,74.01,55946.0,74.16,74.19,73.99,74.01,55946.0
2019-12-19 09:30:00,74.39,74.39,73.5,73.95,46164.0,74.39,74.39,73.5,73.95,46164.0
2019-12-19 10:00:00,73.95,74.33,73.89,74.33,21737.0,73.95,74.33,73.89,74.33,21737.0
2019-12-19 10:30:00,74.31,74.34,74.17,74.26,21238.0,74.31,74.34,74.17,74.26,21238.0
2019-12-19 11:00:00,74.24,74.24,73.99,74.22,26025.0,74.24,74.24,73.99,74.22,26025.0
2019-12-19 11:30:00,74.24,74.33,74.23,74.29,13400.0,74.24,74.33,74.23,74.29,13400.0
2019-12-19 12:00:00,74.3,74.62,74.3,74.5,9704.0,74.3,74.62,74.3,74.5,9704.0
2019-12-19 12:30:00,74.45,74.46,74.33,74.36,11050.0,74.45,74.46,74.33,74.36,11050.0
2019-12-19 13:00:00,74.35,74.4,74.23,74.24,11838.0,74.35,74.4,74.23,74.24,11838.0
2019-12-19 13:30:00,74.24,74.42,74.24,74.31,13899.0,74.24,74.42,74.24,74.31,13899.0
2019-12-19 14:00:00,74.31,74.35,74.12,74.12,13278.0,74.31,74.35,74.12,74.12,13278.0
2019-12-19 14:30:00,74.1,74.37,74.1,74.33,112588.0,74.1,74.37,74.1,74.33,112588.0
2019-12-19 15:00:00,74.35,74.38,74.24,74.37,28716.0,74.35,74.38,74.24,74.37,28716.0
2019-12-19 15:30:00,74.37,74.53,74.3,74.53,140060.0,74.37,74.53,74.3,74.53,140060.0
2019-12-20 09:30:00,74.67,74.67,74.11,74.45,152175.0,74.67,74.67,74.11,74.45,152175.0
2019-12-20 10:00:00,74.49,74.52,74.05,74.33,17248.0,74.49,74.52,74.05,74.33,17248.0
2019-12-20 10:30:00,74.35,74.41,74.25,74.27,22243.0,74.35,74.41,74.25,74.27,22243.0
2019-12-20 11:00:00,74.24,74.39,74.24,74.32,17823.0,74.24,74.39,74.24,74.32,17823.0
2019-12-20 11:30:00,74.33,74.37,74.24,74.32,17006.0,74.33,74.37,74.24,74.32,17006.0
2019-12-20 12:00:00,74.3,74.34,74.2,74.29,19935.0,74.3,74.34,74.2,74.29,19935.0
2019-12-20 12:30:00,74.3,74.38,74.27,74.29,28690.0,74.3,74.38,74.27,74.29,28690.0
2019-12-20 13:00:00,74.3,74.35,74.27,74.32,11209.0,74.3,74.35,74.27,74.32,11209.0
2019-12-20 13:30:00,74.32,74.71,74.31,74.56,54219.0,74.32,74.71,74.31,74.56,54219.0
2019-12-20 14:00:00,74.53,74.53,74.36,74.39,24337.0,74.53,74.53,74.36,74.39,24337.0
2019-12-20 14:30:00,74.38,74.38,74.28,74.34,17632.0,74.38,74.38,74.28,74.34,17632.0
2019-12-20 15:00:00,74.33,74.35,74.15,74.16,14387.0,74.33,74.35,74.15,74.16,14387.0
2019-12-20 15:30:00,74.16,74.23,73.91,74.13,110597.0,74.16,74.23,73.91,74.13,110597.0
2019-12-23 09:30:00,74.27,74.27,73.65,74.04,33547.0,74.27,74.27,73.65,74.04,33547.0
2019-12-23 10:00:00,74.04,74.12,73.83,73.97,49487.0,74.04,74.12,73.83,73.97,49487.0
2019-12-23 10:30:00,74.01,74.22,74.01,74.16,104413.0,74.01,74.22,74.01,74.16,104413.0
2019-12-23 11:00:00,74.2,74.77,74.18,74.71,114335.0,74.2,74.77,74.18,74.71,114335.0
2019-12-23 11:30:00,74.7,75.02,74.61,74.96,91235.0,74.7,75.02,74.61,74.96,91235.0
2019-12-23 12:00:00,74.97,75.17,74.93,74.99,30536.0,74.97,75.17,74.93,74.99,30536.0
2019-12-23 12:30:00,74.98,75.16,74.91,75.02,17740.0,74.98,75.16,74.91,75.02,17740.0
2019-12-23 13:00:00,75.05,75.12,74.95,74.97,46959.0,75.05,75.12,74.95,74.97,46959.0
2019-12-23 13:30:00,74.98,74.99,74.84,74.86,14356.0,74.98,74.99,74.84,74.86,14356.0
2019-12-23 14:00:00,74.86,74.86,74.56,74.57,14305.0,74.86,74.86,74.56,74.57,14305.0
2019-12-23 14:30:00,74.57,74.59,74.4,74.56,25453.0,74.57,74.59,74.4,74.56,25453.0
2019-12-23 15:00:00,74.56,74.84,74.53,74.78,37602.0,74.56,74.84,74.53,74.78,37602.0
2019-12-23 15:30:00,74.76,74.79,74.51,74.58,83291.0,74.76,74.79,74.51,74.58,83291.0
2019-12-24 09:30:00,74.84,75.13,74.75,75.13,12198.0,74.84,75.13,74.75,75.13,12198.0
2019-12-24 10:00:00,75.12,75.37,75.1,75.27,13754.0,75.12,75.37,75.1,75.27,13754.0
2019-12-24 10:30:00,75.25,75.35,75.03,75.08,10301.0,75.25,75.35,75.03,75.08,10301.0
2019-12-24 11:00:00,75.08,75.08,74.86,74.95,8758.0,75.08,75.08,74.86,74.95,8758.0
2019-12-24 11:30:00,74.96,74.97,74.81,74.84,16700.0,74.96,74.97,74.81,74.84,16700.0
2019-12-24 12:00:00,74.81,74.89,74.6,74.6,9490.0,74.81,74.89,74.6,74.6,9490.0
2019-12-24 12:30:00,74.6,74.7,74.37,74.43,17977.0,74.6,74.7,74.37,74.43,17977.0
2019-12-26 09:30:00,74.43,75.13,74.43,74.86,9236.0,74.43,75.13,74.43,74.86,9236.0
2019-12-26 10:00:00,74.92,75.0,74.78,74.9,4381.0,74.92,75.0,74.78,74.9,4381.0
2019-12-26 10:30:00,75.0,75.19,74.99,75.17,6889.0,75.0,75.19,74.99,75.17,6889.0
2019-12-26 11:00:00,75.15,75.26,75.1,75.2,8795.0,75.15,75.26,75.1,75.2,8795.0
2019-12-26 11:30:00,75.2,75.39,75.19,75.37,9620.0,75.2,75.39,75.19,75.37,9620.0
2019-12-26 12:00:00,75.38,75.38,75.14,75.19,8342.0,75.38,75.38,75.14,75.19,8342.0
2019-12-26 12:30:00,75.21,75.48,75.18,75.47,12630.0,75.21,75.48,75.18,75.47,12630.0
2019-12-26 13:00:00,75.47,75.53,75.4,75.46,9806.0,75.47,75.53,75.4,75.46,9806.0
2019-12-26 13:30:00,75.44,75.6,75.35,75.6,9417.0,75.44,75.6,75.35,75.6,9417.0
2019-12-26 14:00:00,75.6,75.68,75.49,75.53,8947.0,75.6,75.68,75.49,75.53,8947.0
2019-12-26 14:30:00,75.54,75.57,75.43,75.5,7046.0,75.54,75.57,75.43,75.5,7046.0
2019-12-26 15:00:00,75.47,75.48,75.41,75.42,8048.0,75.47,75.48,75.41,75.42,8048.0
2019-12-26 15:30:00,75.42,75.68,75.35,75.68,48250.0,75.42,75.68,75.35,75.68,48250.0
2019-12-27 09:30:00,75.98,75.98,75.38,75.43,67202.0,75.98,75.98,75.38,75.43,67202.0
2019-12-27 10:00:00,75.39,75.6,75.05,75.49,16133.0,75.39,75.6,75.05,75.49,16133.0
2019-12-27 10:30:00,75.46,75.62,75.4,75.52,8369.0,75.46,75.62,75.4,75.52,8369.0
2019-12-27 11:00:00,75.58,75.73,75.53,75.71,22456.0,75.58,75.73,75.53,75.71,22456.0
2019-12-27 11:30:00,75.7,75.8,75.65,75.69,20717.0,75.7,75.8,75.65,75.69,20717.0
2019-12-27 12:00:00,75.7,75.75,75.62,75.73,14744.0,75.7,75.75,75.62,75.73,14744.0
2019-12-27 12:30:00,75.72,75.75,75.51,75.75,15280.0,75.72,75.75,75.51,75.75,15280.0
2019-12-27 13:00:00,75.77,75.81,75.56,75.65,10699.0,75.77,75.81,75.56,75.65,10699.0
2019-12-27 13:30:00,75.65,75.78,75.58,75.64,8399.0,75.65,75.78,75.58,75.64,8399.0
2019-12-27 14:00:00,75.66,75.73,75.57,75.73,9403.0,75.66,75.73,75.57,75.73,9403.0
2019-12-27 14:30:00,75.73,75.88,75.68,75.73,11232.0,75.73,75.88,75.68,75.73,11232.0
2019-12-27 15:00:00,75.71,75.84,75.69,75.75,17719.0,75.71,75.84,75.69,75.75,17719.0
2019-12-27 15:30:00,75.75,75.83,75.59,75.77,76647.0,75.75,75.83,75.59,75.77,76647.0
2019-12-30 09:30:00,75.83,75.9,74.6,74.83,11410.0,75.83,75.9,74.6,74.83,11410.0
2019-12-30 10:00:00,74.83,75.16,74.71,75.09,14649.0,74.83,75.16,74.71,75.09,14649.0
2019-12-30 10:30:00,75.08,75.3,75.04,75.15,7046.0,75.08,75.3,75.04,75.15,7046.0
2019-12-30 11:00:00,75.15,75.41,75.0,75.28,15538.0,75.15,75.41,75.0,75.28,15538.0
2019-12-30 11:30:00,75.36,75.46,75.17,75.35,15611.0,75.36,75.46,75.17,75.35,15611.0
2019-12-30 12:00:00,75.39,75.48,75.3,75.48,7012.0,75.39,75.48,75.3,75.48,7012.0
2019-12-30 12:30:00,75.55,75.71,75.55,75.68,7971.0,75.55,75.71,75.55,75.68,7971.0
2019-12-30 13:00:00,75.66,75.82,75.57,75.63,10035.0,75.66,75.82,75.57,75.63,10035.0
2019-12-30 13:30:00,75.65,75.71,75.59,75.59,9412.0,75.65,75.71,75.59,75.59,9412.0
2019-12-30 14:00:00,75.55,75.55,75.37,75.48,19361.0,75.55,75.55,75.37,75.48,19361.0
2019-12-30 14:30:00,75.47,75.47,75.33,75.38,8627.0,75.47,75.47,75.33,75.38,8627.0
2019-12-30 15:00:00,75.38,75.5,75.33,75.35,12523.0,75.38,75.5,75.33,75.35,12523.0
2019-12-30 15:30:00,75.36,75.37,75.13,75.26,51477.0,75.36,75.37,75.13,75.26,51477.0
2019-12-31 09:30:00,74.95,75.45,74.95,75.43,10883.0,74.95,75.45,74.95,75.43,10883.0
2019-12-31 10:00:00,75.43,75.44,74.95,75.02,7082.0,75.43,75.44,74.95,75.02,7082.0
2019-12-31 10:30:00,75.02,75.16,74.77,74.77,11586.0,75.02,75.16,74.77,74.77,11586.0
2019-12-31 11:00:00,74.73,75.22,74.73,75.02,11746.0,74.73,75.22,74.73,75.02,11746.0
2019-12-31 11:30:00,74.98,75.17,74.93,75.02,11070.0,74.98,75.17,74.93,75.02,11070.0
2019-12-31 12:00:00,75.01,75.06,74.92,74.98,10900.0,75.01,75.06,74.92,74.98,10900.0
2019-12-31 12:30:00,75.04,75.06,74.86,74.89,8393.0,75.04,75.06,74.86,74.89,8393.0
2019-12-31 13:00:00,74.91,75.04,74.9,74.94,9048.0,74.91,75.04,74.9,74.94,9048.0
2019-12-31 13:30:00,74.96,75.02,74.92,74.98,5343.0,74.96,75.02,74.92,74.98,5343.0
2019-12-31 14:00:00,75.0,75.02,74.86,74.98,8908.0,75.0,75.02,74.86,74.98,8908.0
2019-12-31 14:30:00,74.98,75.11,74.98,75.04,8155.0,74.98,75.11,74.98,75.04,8155.0
2019-12-31 15:00:00,75.04,75.24,75.04,75.1,13477.0,75.04,75.24,75.04,75.1,13477.0
2019-12-31 15:30:00,75.11,75.19,74.82,74.88,96913.0,75.11,75.19,74.82,74.88,96913.0
2020-01-02 09:30:00,75.43,76.82,74.98,76.62,39913.0,75.43,76.82,74.98,76.62,39913.0
2020-01-02 10:00:00,76.77,76.9,76.07,76.15,27962.0,76.77,76.9,76.07,76.15,27962.0
2020-01-02 10:30:00,76.08,76.19,75.84,76.11,23150.0,76.08,76.19,75.84,76.11,23150.0
2020-01-02 11:00:00,76.1,76.19,75.73,76.1,31617.0,76.1,76.19,75.73,76.1,31617.0
2020-01-02 11:30:00,76.07,76.07,75.65,75.89,13908.0,76.07,76.07,75.65,75.89,13908.0
2020-01-02 12:00:00,75.83,76.02,75.77,75.97,25626.0,75.83,76.02,75.77,75.97,25626.0
2020-01-02 12:30:00,75.95,76.12,75.86,76.04,18895.0,75.95,76.12,75.86,76.04,18895.0
2020-01-02 13:00:00,76.02,76.02,75.67,75.7,26905.0,76.02,76.02,75.67,75.7,26905.0
2020-01-02 13:30:00,75.72,75.86,75.71,75.79,12625.0,75.72,75.86,75.71,75.79,12625.0
2020-01-02 14:00:00,75.73,75.88,75.72,75.81,12660.0,75.73,75.88,75.72,75.81,12660.0
2020-01-02 14:30:00,75.8,75.88,75.7,75.84,15129.0,75.8,75.88,75.7,75.84,15129.0
2020-01-02 15:00:00,75.84,76.14,75.84,76.1,15936.0,75.84,76.14,75.84,76.1,15936.0
2020-01-02 15:30:00,76.11,76.48,76.07,76.37,67768.0,76.11,76.48,76.07,76.37,67768.0
2020-01-03 09:30:00,75.34,75.54,74.88,75.2,17972.0,75.34,75.54,74.88,75.2,17972.0
2020-01-03 10:00:00,75.16,75.38,74.91,75.12,11972.0,75.16,75.38,74.91,75.12,11972.0
2020-01-03 10:30:00,75.07,75.35,75.03,75.26,15507.0,75.07,75.35,75.03,75.26,15507.0
2020-01-03 11:00:00,75.27,75.63,75.1,75.54,14553.0,75.27,75.63,75.1,75.54,14553.0
2020-01-03 11:30:00,75.49,75.61,75.42,75.42,12022.0,75.49,75.61,75.42,75.42,12022.0
2020-01-03 12:00:00,75.43,75.6,75.32,75.51,7567.0,75.43,75.6,75.32,75.51,7567.0
2020-01-03 12:30:00,75.54,75.61,75.43,75.46,8534.0,75.54,75.61,75.43,75.46,8534.0
2020-01-03 13:00:00,75.46,75.54,75.41,75.49,11535.0,75.46,75.54,75.41,75.49,11535.0
2020-01-03 13:30:00,75.49,75.49,75.22,75.42,10563.0,75.49,75.49,75.22,75.42,10563.0
2020-01-03 14:00:00,75.45,75.48,75.31,75.42,5443.0,75.45,75.48,75.31,75.42,5443.0
2020-01-03 14:30:00,75.41,75.62,75.28,75.57,9788.0,75.41,75.62,75.28,75.57,9788.0
2020-01-03 15:00:00,75.59,75.72,75.56,75.71,8358.0,75.59,75.72,75.56,75.71,8358.0
2020-01-03 15:30:00,75.71,75.77,75.42,75.42,49093.0,75.71,75.77,75.42,75.42,49093.0
2020-01-06 09:30:00,74.76,75.26,74.61,75.08,12297.0,74.76,75.26,74.61,75.08,12297.0
2020-01-06 10:00:00,75.0,75.42,74.95,75.37,4014.0,75.0,75.42,74.95,75.37,4014.0
2020-01-06 10:30:00,75.44,75.55,75.34,75.35,7302.0,75.44,75.55,75.34,75.35,7302.0
2020-01-06 11:00:00,75.35,75.83,75.35,75.46,24659.0,75.35,75.83,75.35,75.46,24659.0
2020-01-06 11:30:00,75.48,75.7,75.46,75.67,11305.0,75.48,75.7,75.46,75.67,11305.0
2020-01-06 12:00:00,75.66,75.66,75.41,75.57,6713.0,75.66,75.66,75.41,75.57,6713.0
2020-01-06 12:30:00,75.6,75.7,75.52,75.59,7403.0,75.6,75.7,75.52,75.59,7403.0
2020-01-06 13:00:00,75.58,75.71,75.56,75.66,9142.0,75.58,75.71,75.56,75.66,9142.0
2020-01-06 13:30:00,75.63,75.76,75.57,75.76,6030.0,75.63,75.76,75.57,75.76,6030.0
2020-01-06 14:00:00,75.76,75.97,75.71,75.95,11569.0,75.76,75.97,75.71,75.95,11569.0
2020-01-06 14:30:00,75.96,76.05,75.88,76.03,12749.0,75.96,76.05,75.88,76.03,12749.0
2020-01-06 15:00:00,76.05,76.23,76.04,76.14,23381.0,76.05,76.23,76.04,76.14,23381.0
2020-01-06 15:30:00,76.15,76.31,76.05,76.28,76954.0,76.15,76.31,76.05,76.28,76954.0
2020-01-07 09:30:00,76.13,76.44,75.62,75.93,13582.0,76.13,76.44,75.62,75.93,13582.0
2020-01-07 10:00:00,75.89,76.13,75.87,76.1,11765.0,75.89,76.13,75.87,76.1,11765.0
2020-01-07 10:30:00,76.13,76.98,76.06,76.95,20082.0,76.13,76.98,76.06,76.95,20082.0
2020-01-07 11:00:00,76.94,76.95,76.66,76.84,20083.0,76.94,76.95,76.66,76.84,20083.0
2020-01-07 11:30:00,76.79,76.87,76.57,76.63,27615.0,76.79,76.87,76.57,76.63,27615.0
2020-01-07 12:00:00,76.63,76.63,76.42,76.5,7860.0,76.63,76.63,76.42,76.5,7860.0
2020-01-07 12:30:00,76.48,76.5,76.37,76.41,7210.0,76.48,76.5,76.37,76.41,7210.0
2020-01-07 13:00:00,76.41,76.5,76.27,76.3,7470.0,76.41,76.5,76.27,76.3,7470.0
2020-01-07 13:30:00,76.29,76.36,76.04,76.13,8985.0,76.29,76.36,76.04,76.13,8985.0
2020-01-07 14:00:00,76.15,76.18,75.94,76.06,7109.0,76.15,76.18,75.94,76.06,7109.0
2020-01-07 14:30:00,76.1,76.13,75.98,76.0,6219.0,76.1,76.13,75.98,76.0,6219.0
2020-01-07 15:00:00,76.0,76.12,76.0,76.07,9583.0,76.0,76.12,76.0,76.07,9583.0
2020-01-07 15:30:00,76.09,76.09,75.91,75.91,47389.0,76.09,76.09,75.91,75.91,47389.0
2020-01-08 09:30:00,75.99,76.02,75.61,75.9,29413.0,75.99,76.02,75.61,75.9,29413.0
2020-01-08 10:00:00,75.92,76.04,75.75,75.84,28898.0,75.92,76.04,75.75,75.84,28898.0
2020-01-08 10:30:00,75.84,75.9,75.57,75.65,29268.0,75.84,75.9,75.57,75.65,29268.0
2020-01-08 11:00:00,75.66,76.02,75.55,75.99,35357.0,75.66,76.02,75.55,75.99,35357.0
2020-01-08 11:30:00,75.84,76.28,75.83,76.16,26445.0,75.84,76.28,75.83,76.16,26445.0
2020-01-08 12:00:00,76.13,76.26,76.08,76.23,22837.0,76.13,76.26,76.08,76.23,22837.0
2020-01-08 12:30:00,76.22,76.38,76.08,76.38,77407.0,76.22,76.38,76.08,76.38,77407.0
2020-01-08 13:00:00,76.39,76.54,76.3,76.5,49879.0,76.39,76.54,76.3,76.5,49879.0
2020-01-08 13:30:00,76.5,76.78,76.49,76.62,21684.0,76.5,76.78,76.49,76.62,21684.0
2020-01-08 14:00:00,76.63,77.06,76.49,77.06,34771.0,76.63,77.06,76.49,77.06,34771.0
2020-01-08 14:30:00,77.04,77.4,77.0,77.39,28798.0,77.04,77.4,77.0,77.39,28798.0
2020-01-08 15:00:00,77.4,77.49,77.14,77.34,26198.0,77.4,77.49,77.14,77.34,26198.0
2020-01-08 15:30:00,77.34,77.38,76.87,76.98,111710.0,77.34,77.38,76.87,76.98,111710.0
2020-01-09 09:30:00,77.87,77.9,77.19,77.19,11152.0,77.87,77.9,77.19,77.19,11152.0
2020-01-09 10:00:00,77.27,77.37,76.87,77.0,17257.0,77.27,77.37,76.87,77.0,17257.0
2020-01-09 10:30:00,77.08,77.83,76.93,77.82,36787.0,77.08,77.83,76.93,77.82,36787.0
2020-01-09 11:00:00,77.75,77.98,77.75,77.88,48267.0,77.75,77.98,77.75,77.88,48267.0
2020-01-09 11:30:00,77.88,78.08,77.82,78.08,39436.0,77.88,78.08,77.82,78.08,39436.0
2020-01-09 12:00:00,78.12,78.19,77.64,77.66,18550.0,78.12,78.19,77.64,77.66,18550.0
2020-01-09 12:30:00,77.65,77.67,77.31,77.48,24882.0,77.65,77.67,77.31,77.48,24882.0
2020-01-09 13:00:00,77.46,77.55,77.37,77.51,18148.0,77.46,77.55,77.37,77.51,18148.0
2020-01-09 13:30:00,77.55,77.57,77.45,77.46,12800.0,77.55,77.57,77.45,77.46,12800.0
2020-01-09 14:00:00,77.46,77.53,77.37,77.42,9057.0,77.46,77.53,77.37,77.42,9057.0
2020-01-09 14:30:00,77.44,77.73,77.44,77.68,18675.0,77.44,77.73,77.44,77.68,18675.0
2020-01-09 15:00:00,77.7,77.73,77.34,77.37,21135.0,77.7,77.73,77.34,77.37,21135.0
2020-01-09 15:30:00,77.41,77.45,77.25,77.33,72810.0,77.41,77.45,77.25,77.33,72810.0
2020-01-10 09:30:00,77.53,77.87,77.1,77.3,15403.0,77.53,77.87,77.1,77.3,15403.0
2020-01-10 10:00:00,77.35,77.43,77.15,77.27,9284.0,77.35,77.43,77.15,77.27,9284.0
2020-01-10 10:30:00,77.31,77.33,77.05,77.3,15441.0,77.31,77.33,77.05,77.3,15441.0
2020-01-10 11:00:00,77.21,77.28,77.08,77.09,10777.0,77.21,77.28,77.08,77.09,10777.0
2020-01-10 11:30:00,77.08,77.1,76.89,76.95,17091.0,77.08,77.1,76.89,76.95,17091.0
2020-01-10 12:00:00,76.91,76.91,76.64,76.81,12212.0,76.91,76.91,76.64,76.81,12212.0
2020-01-10 12:30:00,76.8,76.88,76.69,76.84,11102.0,76.8,76.88,76.69,76.84,11102.0
2020-01-10 13:00:00,76.87,77.0,76.83,76.86,33451.0,76.87,77.0,76.83,76.86,33451.0
2020-01-10 13:30:00,76.88,76.97,76.84,76.89,11080.0,76.88,76.97,76.84,76.89,11080.0
2020-01-10 14:00:00,76.89,76.96,76.72,76.73,16314.0,76.89,76.96,76.72,76.73,16314.0
2020-01-10 14:30:00,76.74,76.87,76.72,76.81,14451.0,76.74,76.87,76.72,76.81,14451.0
2020-01-10 15:00:00,76.81,76.83,76.64,76.65,15168.0,76.81,76.83,76.64,76.65,15168.0
2020-01-10 15:30:00,76.65,76.81,76.47,76.71,61014.0,76.65,76.81,76.47,76.71,61014.0
2020-01-13 09:30:00,76.74,77.11,76.58,76.94,16045.0,76.74,77.11,76.58,76.94,16045.0
2020-01-13 10:00:00,77.01,77.07,76.78,76.95,15806.0,77.01,77.07,76.78,76.95,15806.0
2020-01-13 10:30:00,77.01,77.05,76.71,76.98,7810.0,77.01,77.05,76.71,76.98,7810.0
2020-01-13 11:00:00,76.93,77.06,76.84,77.0,45934.0,76.93,77.06,76.84,77.0,45934.0
2020-01-13 11:30:00,77.0,77.24,76.99,77.11,13760.0,77.0,77.24,76.99,77.11,13760.0
2020-01-13 12:00:00,77.08,77.13,76.96,76.98,16312.0,77.08,77.13,76.96,76.98,16312.0
2020-01-13 12:30:00,76.98,77.12,76.98,77.12,12424.0,76.98,77.12,76.98,77.12,12424.0
2020-01-13 13:00:00,77.11,77.28,77.11,77.23,24343.0,77.11,77.28,77.11,77.23,24343.0
2020-01-13 13:30:00,77.24,77.28,77.03,77.07,26352.0,77.24,77.28,77.03,77.07,26352.0
2020-01-13 14:00:00,77.07,77.15,77.05,77.1,40118.0,77.07,77.15,77.05,77.1,40118.0
2020-01-13 14:30:00,77.07,77.19,76.97,77.11,43421.0,77.07,77.19,76.97,77.11,43421.0
2020-01-13 15:00:00,77.1,77.11,76.89,76.99,34778.0,77.1,77.11,76.89,76.99,34778.0
2020-01-13 15:30:00,76.99,77.25,76.97,77.18,90553.0,76.99,77.25,76.97,77.18,90553.0
2020-01-14 09:30:00,77.11,77.35,76.75,77.16,21394.0,77.11,77.35,76.75,77.16,21394.0
2020-01-14 10:00:00,77.3,77.61,77.23,77.56,16337.0,77.3,77.61,77.23,77.56,16337.0
2020-01-14 10:30:00,77.57,77.81,77.47,77.57,23499.0,77.57,77.81,77.47,77.57,23499.0
2020-01-14 11:00:00,77.57,77.95,77.55,77.74,15796.0,77.57,77.95,77.55,77.74,15796.0
2020-01-14 11:30:00,77.75,78.0,77.73,77.96,12462.0,77.75,78.0,77.73,77.96,12462.0
2020-01-14 12:00:00,77.98,78.01,77.9,77.93,15061.0,77.98,78.01,77.9,77.93,15061.0
2020-01-14 12:30:00,77.94,78.14,77.94,78.0,26222.0,77.94,78.14,77.94,78.0,26222.0
2020-01-14 13:00:00,78.0,78.05,77.95,78.02,11010.0,78.0,78.05,77.95,78.02,11010.0
2020-01-14 13:30:00,78.03,78.1,77.64,77.69,14000.0,78.03,78.1,77.64,77.69,14000.0
2020-01-14 14:00:00,77.7,77.79,77.56,77.78,22765.0,77.7,77.79,77.56,77.78,22765.0
2020-01-14 14:30:00,77.82,77.92,77.8,77.88,44175.0,77.82,77.92,77.8,77.88,44175.0
2020-01-14 15:00:00,77.86,78.05,77.86,77.94,50319.0,77.86,78.05,77.86,77.94,50319.0
2020-01-14 15:30:00,77.92,78.05,77.88,77.97,144849.0,77.92,78.05,77.88,77.97,144849.0
2020-01-15 09:30:00,78.04,78.87,78.04,78.77,19160.0,78.04,78.87,78.04,78.77,19160.0
2020-01-15 10:00:00,78.81,78.9,78.65,78.72,17020.0,78.81,78.9,78.65,78.72,17020.0
2020-01-15 10:30:00,78.75,79.06,78.69,78.9,17207.0,78.75,79.06,78.69,78.9,17207.0
2020-01-15 11:00:00,78.86,78.94,78.64,78.91,25830.0,78.86,78.94,78.64,78.91,25830.0
2020-01-15 11:30:00,78.96,78.99,78.76,78.82,18701.0,78.96,78.99,78.76,78.82,18701.0
2020-01-15 12:00:00,78.81,78.88,78.73,78.81,36842.0,78.81,78.88,78.73,78.81,36842.0
2020-01-15 12:30:00,78.81,79.0,78.79,78.86,32165.0,78.81,79.0,78.79,78.86,32165.0
2020-01-15 13:00:00,78.84,79.08,78.82,79.08,28880.0,78.84,79.08,78.82,79.08,28880.0
2020-01-15 13:30:00,79.09,79.38,79.03,79.21,38498.0,79.09,79.38,79.03,79.21,38498.0
2020-01-15 14:00:00,79.2,79.57,79.13,79.48,43390.0,79.2,79.57,79.13,79.48,43390.0
2020-01-15 14:30:00,79.48,79.51,79.32,79.34,69360.0,79.48,79.51,79.32,79.34,69360.0
2020-01-15 15:00:00,79.36,79.46,78.87,79.01,208539.0,79.36,79.46,78.87,79.01,208539.0
2020-01-15 15:30:00,79.0,79.23,78.83,79.19,445394.0,79.0,79.23,78.83,79.19,445394.0
2020-01-16 09:30:00,79.86,80.79,79.73,80.68,21872.0,79.86,80.79,79.73,80.68,21872.0
2020-01-16 10:00:00,80.72,81.12,80.67,80.78,27147.0,80.72,81.12,80.67,80.78,27147.0
2020-01-16 10:30:00,80.79,80.87,80.52,80.63,44693.0,80.79,80.87,80.52,80.63,44693.0
2020-01-16 11:00:00,80.6,80.82,80.57,80.6,28817.0,80.6,80.82,80.57,80.6,28817.0
2020-01-16 11:30:00,80.63,80.74,80.63,80.68,18413.0,80.63,80.74,80.63,80.68,18413.0
2020-01-16 12:00:00,80.7,80.72,80.45,80.52,20545.0,80.7,80.72,80.45,80.52,20545.0
2020-01-16 12:30:00,80.47,80.59,80.42,80.45,30249.0,80.47,80.59,80.42,80.45,30249.0
2020-01-16 13:00:00,80.45,80.66,80.42,80.46,22248.0,80.45,80.66,80.42,80.46,22248.0
2020-01-16 13:30:00,80.48,80.65,80.45,80.57,16500.0,80.48,80.65,80.45,80.57,16500.0
2020-01-16 14:00:00,80.57,80.57,80.31,80.48,21906.0,80.57,80.57,80.31,80.48,21906.0
2020-01-16 14:30:00,80.49,80.61,80.44,80.54,35532.0,80.49,80.61,80.44,80.54,35532.0
2020-01-16 15:00:00,80.52,80.53,80.37,80.4,38221.0,80.52,80.53,80.37,80.4,38221.0
2020-01-16 15:30:00,80.42,80.82,80.41,80.82,220003.0,80.42,80.82,80.41,80.82,220003.0
2020-01-17 09:30:00,81.07,81.99,80.48,80.56,66994.0,81.07,81.99,80.48,80.56,66994.0
2020-01-17 10:00:00,80.54,80.6,80.08,80.6,77957.0,80.54,80.6,80.08,80.6,77957.0
2020-01-17 10:30:00,80.57,80.58,80.17,80.32,16979.0,80.57,80.58,80.17,80.32,16979.0
2020-01-17 11:00:00,80.32,80.61,80.21,80.44,25645.0,80.32,80.61,80.21,80.44,25645.0
2020-01-17 11:30:00,80.45,80.47,80.27,80.32,16334.0,80.45,80.47,80.27,80.32,16334.0
2020-01-17 12:00:00,80.33,80.54,80.25,80.42,19357.0,80.33,80.54,80.25,80.42,19357.0
2020-01-17 12:30:00,80.39,80.39,80.21,80.25,18104.0,80.39,80.39,80.21,80.25,18104.0
2020-01-17 13:00:00,80.25,80.28,80.13,80.2,13683.0,80.25,80.28,80.13,80.2,13683.0
2020-01-17 13:30:00,80.19,80.23,80.17,80.19,14960.0,80.19,80.23,80.17,80.19,14960.0
2020-01-17 14:00:00,80.18,80.18,79.81,79.81,20554.0,80.18,80.18,79.81,79.81,20554.0
2020-01-17 14:30:00,79.8,79.85,79.71,79.79,23632.0,79.8,79.85,79.71,79.79,23632.0
2020-01-17 15:00:00,79.8,79.87,79.59,79.72,26355.0,79.8,79.87,79.59,79.72,26355.0
2020-01-17 15:30:00,79.72,80.28,79.68,80.14,131478.0,79.72,80.28,79.68,80.14,131478.0
2020-01-21 09:30:00,79.9,80.34,79.54,79.58,41309.0,79.9,80.34,79.54,79.58,41309.0
2020-01-21 10:00:00,79.54,79.94,79.44,79.67,75004.0,79.54,79.94,79.44,79.67,75004.0
2020-01-21 10:30:00,79.69,79.99,79.62,79.94,18953.0,79.69,79.99,79.62,79.94,18953.0
2020-01-21 11:00:00,79.9,80.15,79.76,79.95,24733.0,79.9,80.15,79.76,79.95,24733.0
2020-01-21 11:30:00,79.95,79.95,79.58,79.66,29814.0,79.95,79.95,79.58,79.66,29814.0
2020-01-21 12:00:00,79.66,79.85,79.61,79.61,17931.0,79.66,79.85,79.61,79.61,17931.0
2020-01-21 12:30:00,79.63,79.89,79.5,79.6,53793.0,79.63,79.89,79.5,79.6,53793.0
2020-01-21 13:00:00,79.6,79.68,79.24,79.36,22655.0,79.6,79.68,79.24,79.36,22655.0
2020-01-21 13:30:00,79.31,79.32,79.01,79.05,27281.0,79.31,79.32,79.01,79.05,27281.0
2020-01-21 14:00:00,79.07,79.13,78.92,78.92,24539.0,79.07,79.13,78.92,78.92,24539.0
2020-01-21 14:30:00,78.92,79.04,78.82,78.92,33293.0,78.92,79.04,78.82,78.92,33293.0
2020-01-21 15:00:00,78.94,79.06,78.91,78.96,47378.0,78.94,79.06,78.91,78.96,47378.0
2020-01-21 15:30:00,78.95,79.04,78.69,78.86,138318.0,78.95,79.04,78.69,78.86,138318.0
2020-01-22 09:30:00,79.39,80.23,79.09,79.75,16623.0,79.39,80.23,79.09,79.75,16623.0
2020-01-22 10:00:00,79.78,80.26,79.75,79.91,31240.0,79.78,80.26,79.75,79.91,31240.0
2020-01-22 10:30:00,79.91,80.49,79.85,80.33,40552.0,79.91,80.49,79.85,80.33,40552.0
2020-01-22 11:00:00,80.33,80.42,79.99,80.36,46807.0,80.33,80.42,79.99,80.36,46807.0
2020-01-22 11:30:00,80.37,80.61,80.24,80.48,144485.0,80.37,80.61,80.24,80.48,144485.0
2020-01-22 12:00:00,80.5,80.76,80.12,80.26,53638.0,80.5,80.76,80.12,80.26,53638.0
2020-01-22 12:30:00,80.27,80.55,80.25,80.55,33754.0,80.27,80.55,80.25,80.55,33754.0
2020-01-22 13:00:00,80.56,80.59,80.29,80.34,31007.0,80.56,80.59,80.29,80.34,31007.0
2020-01-22 13:30:00,80.34,80.36,79.85,79.85,20218.0,80.34,80.36,79.85,79.85,20218.0
2020-01-22 14:00:00,79.85,79.96,79.78,79.83,42060.0,79.85,79.96,79.78,79.83,42060.0
2020-01-22 14:30:00,79.81,79.92,79.75,79.83,24352.0,79.81,79.92,79.75,79.83,24352.0
2020-01-22 15:00:00,79.83,79.84,79.4,79.56,23157.0,79.83,79.84,79.4,79.56,23157.0
2020-01-22 15:30:00,79.57,80.08,79.57,79.98,196157.0,79.57,80.08,79.57,79.98,196157.0
2020-01-23 09:30:00,85.51,88.6,82.88,88.51,814772.0,85.51,88.6,82.88,88.51,814772.0
2020-01-23 10:00:00,88.48,88.56,87.52,88.22,183485.0,88.48,88.56,87.52,88.22,183485.0
2020-01-23 10:30:00,88.17,88.86,87.52,88.31,149037.0,88.17,88.86,87.52,88.31,149037.0
2020-01-23 11:00:00,88.32,88.81,88.19,88.29,126200.0,88.32,88.81,88.19,88.29,126200.0
2020-01-23 11:30:00,88.32,88.72,88.16,88.57,134094.0,88.32,88.72,88.16,88.57,134094.0
2020-01-23 12:00:00,88.53,88.55,88.23,88.41,100937.0,88.53,88.55,88.23,88.41,100937.0
2020-01-23 12:30:00,88.4,88.44,87.46,87.59,194116.0,88.4,88.44,87.46,87.59,194116.0
2020-01-23 13:00:00,87.61,87.64,86.52,86.71,133085.0,87.61,87.64,86.52,86.71,133085.0
2020-01-23 13:30:00,86.75,86.82,86.23,86.25,86776.0,86.75,86.82,86.23,86.25,86776.0
2020-01-23 14:00:00,86.28,87.1,86.28,87.02,98588.0,86.28,87.1,86.28,87.02,98588.0
2020-01-23 14:30:00,86.98,87.0,86.16,86.3,125083.0,86.98,87.0,86.16,86.3,125083.0
2020-01-23 15:00:00,86.31,86.33,85.42,85.58,164285.0,86.31,86.33,85.42,85.58,164285.0
2020-01-23 15:30:00,85.53,85.84,84.86,85.06,315673.0,85.53,85.84,84.86,85.06,315673.0
2020-01-24 09:30:00,85.59,87.53,85.25,87.53,142932.0,85.59,87.53,85.25,87.53,142932.0
2020-01-24 10:00:00,87.53,88.36,86.92,87.2,216046.0,87.53,88.36,86.92,87.2,216046.0
2020-01-24 10:30:00,87.15,87.7,86.93,87.52,84162.0,87.15,87.7,86.93,87.52,84162.0
2020-01-24 11:00:00,87.5,87.65,86.58,86.78,41209.0,87.5,87.65,86.58,86.78,41209.0
2020-01-24 11:30:00,86.75,87.01,86.28,86.47,40291.0,86.75,87.01,86.28,86.47,40291.0
2020-01-24 12:00:00,86.46,86.49,86.01,86.23,48951.0,86.46,86.49,86.01,86.23,48951.0
2020-01-24 12:30:00,86.27,86.88,86.22,86.81,79616.0,86.27,86.88,86.22,86.81,79616.0
2020-01-24 13:00:00,86.79,86.93,86.39,86.56,63055.0,86.79,86.93,86.39,86.56,63055.0
2020-01-24 13:30:00,86.55,86.56,86.27,86.4,73382.0,86.55,86.56,86.27,86.4,73382.0
2020-01-24 14:00:00,86.43,86.44,85.97,86.12,39305.0,86.43,86.44,85.97,86.12,39305.0
2020-01-24 14:30:00,86.17,86.4,86.0,86.34,44832.0,86.17,86.4,86.0,86.34,44832.0
2020-01-24 15:00:00,86.36,86.48,85.92,85.95,49460.0,86.36,86.48,85.92,85.95,49460.0
2020-01-24 15:30:00,85.94,86.27,85.7,86.04,182734.0,85.94,86.27,85.7,86.04,182734.0
2020-01-27 09:30:00,84.25,84.27,83.27,83.59,88381.0,84.25,84.27,83.27,83.59,88381.0
2020-01-27 10:00:00,83.6,83.99,83.05,83.93,56962.0,83.6,83.99,83.05,83.93,56962.0
2020-01-27 10:30:00,83.93,84.1,83.72,83.87,75932.0,83.93,84.1,83.72,83.87,75932.0
2020-01-27 11:00:00,83.81,83.86,83.15,83.25,33563.0,83.81,83.86,83.15,83.25,33563.0
2020-01-27 11:30:00,83.24,83.82,83.15,83.73,37533.0,83.24,83.82,83.15,83.73,37533.0
2020-01-27 12:00:00,83.76,84.2,83.65,84.1,36361.0,83.76,84.2,83.65,84.1,36361.0
2020-01-27 12:30:00,84.12,84.17,83.93,84.03,31645.0,84.12,84.17,83.93,84.03,31645.0
2020-01-27 13:00:00,84.0,84.36,83.96,84.34,27352.0,84.0,84.36,83.96,84.34,27352.0
2020-01-27 13:30:00,84.32,84.64,84.28,84.5,35458.0,84.32,84.64,84.28,84.5,35458.0
2020-01-27 14:00:00,84.48,84.69,84.26,84.67,24555.0,84.48,84.69,84.26,84.67,24555.0
2020-01-27 14:30:00,84.64,84.74,84.49,84.58,28867.0,84.64,84.74,84.49,84.58,28867.0
2020-01-27 15:00:00,84.56,84.74,84.45,84.54,34613.0,84.56,84.74,84.45,84.54,34613.0
2020-01-27 15:30:00,84.51,84.52,84.13,84.2,181277.0,84.51,84.52,84.13,84.2,181277.0
2020-01-28 09:30:00,84.73,85.63,84.29,85.53,76783.0,84.73,85.63,84.29,85.53,76783.0
2020-01-28 10:00:00,85.52,85.89,84.94,85.86,40510.0,85.52,85.89,84.94,85.86,40510.0
2020-01-28 10:30:00,85.81,85.83,85.47,85.56,53711.0,85.81,85.83,85.47,85.56,53711.0
2020-01-28 11:00:00,85.55,85.61,85.19,85.23,104391.0,85.55,85.61,85.19,85.23,104391.0
2020-01-28 11:30:00,85.23,85.31,84.8,85.21,77270.0,85.23,85.31,84.8,85.21,77270.0
2020-01-28 12:00:00,85.2,85.38,85.1,85.29,25304.0,85.2,85.38,85.1,85.29,25304.0
2020-01-28 12:30:00,85.29,85.31,85.01,85.08,13062.0,85.29,85.31,85.01,85.08,13062.0
2020-01-28 13:00:00,85.16,85.21,85.01,85.12,16777.0,85.16,85.21,85.01,85.12,16777.0
2020-01-28 13:30:00,85.11,85.12,84.82,84.88,38417.0,85.11,85.12,84.82,84.88,38417.0
2020-01-28 14:00:00,84.88,84.89,84.67,84.77,79365.0,84.88,84.89,84.67,84.77,79365.0
2020-01-28 14:30:00,84.74,85.01,84.45,84.56,69444.0,84.74,85.01,84.45,84.56,69444.0
2020-01-28 15:00:00,84.51,84.57,84.28,84.48,59376.0,84.51,84.57,84.28,84.48,59376.0
2020-01-28 15:30:00,84.49,84.62,84.13,84.4,132362.0,84.49,84.62,84.13,84.4,132362.0
2020-01-29 09:30:00,84.62,85.42,83.87,84.21,24827.0,84.62,85.42,83.87,84.21,24827.0
2020-01-29 10:00:00,84.04,84.04,83.61,83.85,27112.0,84.04,84.04,83.61,83.85,27112.0
2020-01-29 10:30:00,83.86,84.27,83.8,83.91,24476.0,83.86,84.27,83.8,83.91,24476.0
2020-01-29 11:00:00,83.96,84.02,83.32,83.36,20764.0,83.96,84.02,83.32,83.36,20764.0
2020-01-29 11:30:00,83.3,83.38,83.12,83.14,17807.0,83.3,83.38,83.12,83.14,17807.0
2020-01-29 12:00:00,83.09,83.26,83.02,83.14,18004.0,83.09,83.26,83.02,83.14,18004.0
2020-01-29 12:30:00,83.13,83.25,82.95,83.14,11864.0,83.13,83.25,82.95,83.14,11864.0
2020-01-29 13:00:00,83.11,83.36,83.09,83.36,10863.0,83.11,83.36,83.09,83.36,10863.0
2020-01-29 13:30:00,83.36,83.5,83.19,83.2,6653.0,83.36,83.5,83.19,83.2,6653.0
2020-01-29 14:00:00,83.25,83.56,83.2,83.56,23742.0,83.25,83.56,83.2,83.56,23742.0
2020-01-29 14:30:00,83.55,83.63,83.25,83.27,17142.0,83.55,83.63,83.25,83.27,17142.0
2020-01-29 15:00:00,83.24,83.55,83.17,83.45,31493.0,83.24,83.55,83.17,83.45,31493.0
2020-01-29 15:30:00,83.46,83.67,83.35,83.42,100657.0,83.46,83.67,83.35,83.42,100657.0
2020-01-30 09:30:00,84.15,84.88,84.0,84.41,47665.0,84.15,84.88,84.0,84.41,47665.0
2020-01-30 10:00:00,84.42,84.61,83.91,83.98,19163.0,84.42,84.61,83.91,83.98,19163.0
2020-01-30 10:30:00,83.92,83.92,83.47,83.5,30042.0,83.92,83.92,83.47,83.5,30042.0
2020-01-30 11:00:00,83.49,83.61,83.3,83.41,29358.0,83.49,83.61,83.3,83.41,29358.0
2020-01-30 11:30:00,83.45,83.78,83.35,83.55,32446.0,83.45,83.78,83.35,83.55,32446.0
2020-01-30 12:00:00,83.55,83.66,83.43,83.48,42934.0,83.55,83.66,83.43,83.48,42934.0
2020-01-30 12:30:00,83.45,83.55,83.26,83.43,10082.0,83.45,83.55,83.26,83.43,10082.0
2020-01-30 13:00:00,83.47,83.56,83.4,83.44,8696.0,83.47,83.56,83.4,83.44,8696.0
2020-01-30 13:30:00,83.43,83.49,83.33,83.44,10914.0,83.43,83.49,83.33,83.44,10914.0
2020-01-30 14:00:00,83.47,83.87,83.43,83.72,14014.0,83.47,83.87,83.43,83.72,14014.0
2020-01-30 14:30:00,83.74,84.07,83.53,83.83,21720.0,83.74,84.07,83.53,83.83,21720.0
2020-01-30 15:00:00,83.9,84.26,83.86,84.13,26851.0,83.9,84.26,83.86,84.13,26851.0
2020-01-30 15:30:00,84.15,84.84,84.15,84.84,96739.0,84.15,84.84,84.15,84.84,96739.0
2020-01-31 09:30:00,84.71,85.16,84.08,84.99,41332.0,84.71,85.16,84.08,84.99,41332.0
2020-01-31 10:00:00,84.86,84.97,83.59,83.69,20930.0,84.86,84.97,83.59,83.69,20930.0
2020-01-31 10:30:00,83.65,83.72,83.25,83.34,29987.0,83.65,83.72,83.25,83.34,29987.0
2020-01-31 11:00:00,83.35,83.57,83.1,83.14,43681.0,83.35,83.57,83.1,83.14,43681.0
2020-01-31 11:30:00,83.14,83.46,82.87,83.42,37124.0,83.14,83.46,82.87,83.42,37124.0
2020-01-31 12:00:00,83.43,83.43,83.04,83.21,16433.0,83.43,83.43,83.04,83.21,16433.0
2020-01-31 12:30:00,83.18,83.18,82.66,82.75,22923.0,83.18,83.18,82.66,82.75,22923.0
2020-01-31 13:00:00,82.77,83.3,82.74,83.22,28471.0,82.77,83.3,82.74,83.22,28471.0
2020-01-31 13:30:00,83.17,83.21,83.02,83.2,16238.0,83.17,83.21,83.02,83.2,16238.0
2020-01-31 14:00:00,83.2,83.32,82.9,82.99,33036.0,83.2,83.32,82.9,82.99,33036.0
2020-01-31 14:30:00,82.99,83.24,82.97,83.15,35842.0,82.99,83.24,82.97,83.15,35842.0
2020-01-31 15:00:00,83.15,83.25,82.92,82.92,51151.0,83.15,83.25,82.92,82.92,51151.0
2020-01-31 15:30:00,82.92,83.24,82.91,83.1,207664.0,82.92,83.24,82.91,83.1,207664.0
2020-02-03 09:30:00,83.13,84.1,82.96,83.98,46350.0,83.13,84.1,82.96,83.98,46350.0
2020-02-03 10:00:00,83.99,84.33,83.8,83.85,19216.0,83.99,84.33,83.8,83.85,19216.0
2020-02-03 10:30:00,83.84,83.98,83.64,83.75,20984.0,83.84,83.98,83.64,83.75,20984.0
2020-02-03 11:00:00,83.83,84.11,83.75,83.83,15729.0,83.83,84.11,83.75,83.83,15729.0
2020-02-03 11:30:00,83.85,84.06,83.79,83.98,10872.0,83.85,84.06,83.79,83.98,10872.0
2020-02-03 12:00:00,84.0,84.09,83.83,84.05,7518.0,84.0,84.09,83.83,84.05,7518.0
2020-02-03 12:30:00,84.03,84.42,83.99,84.39,12641.0,84.03,84.42,83.99,84.39,12641.0
2020-02-03 13:00:00,84.36,84.74,84.29,84.6,16955.0,84.36,84.74,84.29,84.6,16955.0
2020-02-03 13:30:00,84.59,85.0,84.57,84.95,25671.0,84.59,85.0,84.57,84.95,25671.0
2020-02-03 14:00:00,84.93,84.96,84.74,84.79,20009.0,84.93,84.96,84.74,84.79,20009.0
2020-02-03 14:30:00,84.78,84.93,84.75,84.93,13494.0,84.78,84.93,84.75,84.93,13494.0
2020-02-03 15:00:00,84.93,85.15,84.9,85.13,20326.0,84.93,85.15,84.9,85.13,20326.0
2020-02-03 15:30:00,85.13,85.24,84.83,84.98,79106.0,85.13,85.24,84.83,84.98,79106.0
2020-02-04 09:30:00,85.9,86.48,85.43,86.33,34626.0,85.9,86.48,85.43,86.33,34626.0
2020-02-04 10:00:00,86.31,86.64,86.18,86.61,35481.0,86.31,86.64,86.18,86.61,35481.0
2020-02-04 10:30:00,86.61,87.07,86.51,86.74,73864.0,86.61,87.07,86.51,86.74,73864.0
2020-02-04 11:00:00,86.78,86.96,86.67,86.88,12522.0,86.78,86.96,86.67,86.88,12522.0
2020-02-04 11:30:00,86.86,86.94,86.77,86.79,8272.0,86.86,86.94,86.77,86.79,8272.0
2020-02-04 12:00:00,86.8,86.98,86.66,86.97,17144.0,86.8,86.98,86.66,86.97,17144.0
2020-02-04 12:30:00,86.99,87.05,86.9,86.99,17012.0,86.99,87.05,86.9,86.99,17012.0
2020-02-04 13:00:00,87.03,87.04,86.9,87.02,18036.0,87.03,87.04,86.9,87.02,18036.0
2020-02-04 13:30:00,87.01,87.13,86.96,87.06,7838.0,87.01,87.13,86.96,87.06,7838.0
2020-02-04 14:00:00,87.08,87.18,87.06,87.06,9353.0,87.08,87.18,87.06,87.06,9353.0
2020-02-04 14:30:00,87.05,87.23,87.01,87.17,10255.0,87.05,87.23,87.01,87.17,10255.0
2020-02-04 15:00:00,87.17,87.25,87.09,87.17,15311.0,87.17,87.25,87.09,87.17,15311.0
2020-02-04 15:30:00,87.17,87.22,86.97,87.1,46517.0,87.17,87.22,86.97,87.1,46517.0
2020-02-05 09:30:00,88.04,88.04,87.01,87.73,22644.0,88.04,88.04,87.01,87.73,22644.0
2020-02-05 10:00:00,87.78,87.88,86.67,86.81,14629.0,87.78,87.88,86.67,86.81,14629.0
2020-02-05 10:30:00,86.81,87.06,86.66,86.89,18485.0,86.81,87.06,86.66,86.89,18485.0
2020-02-05 11:00:00,86.9,87.17,86.75,86.88,13856.0,86.9,87.17,86.75,86.88,13856.0
2020-02-05 11:30:00,86.93,86.93,86.42,86.55,6130.0,86.93,86.93,86.42,86.55,6130.0
2020-02-05 12:00:00,86.52,86.74,86.52,86.52,5229.0,86.52,86.74,86.52,86.52,5229.0
2020-02-05 12:30:00,86.48,86.67,86.18,86.22,7121.0,86.48,86.67,86.18,86.22,7121.0
2020-02-05 13:00:00,86.23,86.34,86.07,86.15,7352.0,86.23,86.34,86.07,86.15,7352.0
2020-02-05 13:30:00,86.14,86.17,86.02,86.09,7680.0,86.14,86.17,86.02,86.09,7680.0
2020-02-05 14:00:00,86.04,86.2,85.92,86.04,10737.0,86.04,86.2,85.92,86.04,10737.0
2020-02-05 14:30:00,86.07,86.34,86.01,86.31,7818.0,86.07,86.34,86.01,86.31,7818.0
2020-02-05 15:00:00,86.29,86.48,86.21,86.25,14656.0,86.29,86.48,86.21,86.25,14656.0
2020-02-05 15:30:00,86.22,86.38,86.09,86.38,59867.0,86.22,86.38,86.09,86.38,59867.0
2020-02-06 09:30:00,86.44,86.79,86.09,86.53,15315.0,86.44,86.79,86.09,86.53,15315.0
2020-02-06 10:00:00,86.58,86.58,85.68,86.06,15516.0,86.58,86.58,85.68,86.06,15516.0
2020-02-06 10:30:00,86.08,86.26,86.01,86.2,8911.0,86.08,86.26,86.01,86.2,8911.0
2020-02-06 11:00:00,86.3,86.48,86.25,86.35,8929.0,86.3,86.48,86.25,86.35,8929.0
2020-02-06 11:30:00,86.45,86.45,86.11,86.11,5696.0,86.45,86.45,86.11,86.11,5696.0
2020-02-06 12:00:00,86.15,86.24,85.95,86.1,10927.0,86.15,86.24,85.95,86.1,10927.0
2020-02-06 12:30:00,86.12,86.31,86.11,86.16,7911.0,86.12,86.31,86.11,86.16,7911.0
2020-02-06 13:00:00,86.13,86.3,86.1,86.17,9625.0,86.13,86.3,86.1,86.17,9625.0
2020-02-06 13:30:00,86.16,86.34,86.07,86.34,12765.0,86.16,86.34,86.07,86.34,12765.0
2020-02-06 14:00:00,86.32,86.4,86.19,86.31,11323.0,86.32,86.4,86.19,86.31,11323.0
2020-02-06 14:30:00,86.31,86.32,85.91,85.96,23477.0,86.31,86.32,85.91,85.96,23477.0
2020-02-06 15:00:00,85.94,86.01,85.77,85.79,26378.0,85.94,86.01,85.77,85.79,26378.0
2020-02-06 15:30:00,85.79,85.9,85.66,85.82,77218.0,85.79,85.9,85.66,85.82,77218.0
2020-02-07 09:30:00,85.54,85.57,84.82,84.88,11148.0,85.54,85.57,84.82,84.88,11148.0
2020-02-07 10:00:00,84.83,85.39,84.6,85.37,11225.0,84.83,85.39,84.6,85.37,11225.0
2020-02-07 10:30:00,85.39,85.47,84.96,85.07,52085.0,85.39,85.47,84.96,85.07,52085.0
2020-02-07 11:00:00,84.98,85.3,84.97,85.25,6504.0,84.98,85.3,84.97,85.25,6504.0
2020-02-07 11:30:00,85.3,85.42,85.05,85.16,12787.0,85.3,85.42,85.05,85.16,12787.0
2020-02-07 12:00:00,85.18,85.18,85.03,85.03,8811.0,85.18,85.18,85.03,85.03,8811.0
2020-02-07 12:30:00,85.01,85.04,84.74,84.79,7296.0,85.01,85.04,84.74,84.79,7296.0
2020-02-07 13:00:00,84.77,84.81,84.56,84.6,22260.0,84.77,84.81,84.56,84.6,22260.0
2020-02-07 13:30:00,84.63,84.64,84.06,84.12,22029.0,84.63,84.64,84.06,84.12,22029.0
2020-02-07 14:00:00,84.08,84.19,83.97,84.15,28555.0,84.08,84.19,83.97,84.15,28555.0
2020-02-07 14:30:00,84.18,84.46,84.17,84.41,16655.0,84.18,84.46,84.17,84.41,16655.0
2020-02-07 15:00:00,84.4,84.42,83.99,84.07,23135.0,84.4,84.42,83.99,84.07,23135.0
2020-02-07 15:30:00,84.05,84.11,83.94,84.03,96439.0,84.05,84.11,83.94,84.03,96439.0
2020-02-10 09:30:00,83.66,84.88,83.5,84.74,41899.0,83.66,84.88,83.5,84.74,41899.0
2020-02-10 10:00:00,84.67,85.11,84.67,84.87,30595.0,84.67,85.11,84.67,84.87,30595.0
2020-02-10 10:30:00,84.9,85.16,84.87,85.03,19342.0,84.9,85.16,84.87,85.03,19342.0
2020-02-10 11:00:00,85.08,85.42,85.06,85.23,18265.0,85.08,85.42,85.06,85.23,18265.0
2020-02-10 11:30:00,85.22,85.49,85.08,85.41,13880.0,85.22,85.49,85.08,85.41,13880.0
2020-02-10 12:00:00,85.38,85.41,85.0,85.07,15050.0,85.38,85.41,85.0,85.07,15050.0
2020-02-10 12:30:00,85.11,85.24,85.03,85.2,12568.0,85.11,85.24,85.03,85.2,12568.0
2020-02-10 13:00:00,85.22,85.44,85.22,85.29,12330.0,85.22,85.44,85.22,85.29,12330.0
2020-02-10 13:30:00,85.3,85.39,85.27,85.37,13962.0,85.3,85.39,85.27,85.37,13962.0
2020-02-10 14:00:00,85.38,85.59,85.38,85.58,19161.0,85.38,85.59,85.38,85.58,19161.0
2020-02-10 14:30:00,85.59,85.65,85.46,85.59,36260.0,85.59,85.65,85.46,85.59,36260.0
2020-02-10 15:00:00,85.58,85.71,85.54,85.56,24105.0,85.58,85.71,85.54,85.56,24105.0
2020-02-10 15:30:00,85.54,85.69,85.48,85.65,78766.0,85.54,85.69,85.48,85.65,78766.0
2020-02-11 09:30:00,86.54,86.69,85.12,85.12,31764.0,86.54,86.69,85.12,85.12,31764.0
2020-02-11 10:00:00,85.16,85.61,85.16,85.53,10456.0,85.16,85.61,85.16,85.53,10456.0
2020-02-11 10:30:00,85.57,86.0,85.57,85.93,12360.0,85.57,86.0,85.57,85.93,12360.0
2020-02-11 11:00:00,85.93,86.05,85.7,85.78,15431.0,85.93,86.05,85.7,85.78,15431.0
2020-02-11 11:30:00,85.77,85.82,85.45,85.78,10566.0,85.77,85.82,85.45,85.78,10566.0
2020-02-11 12:00:00,85.76,85.95,85.67,85.92,7909.0,85.76,85.95,85.67,85.92,7909.0
2020-02-11 12:30:00,85.93,86.06,85.84,86.01,8591.0,85.93,86.06,85.84,86.01,8591.0
2020-02-11 13:00:00,86.01,86.23,85.98,86.07,12563.0,86.01,86.23,85.98,86.07,12563.0
2020-02-11 13:30:00,86.07,86.31,86.04,86.05,10159.0,86.07,86.31,86.04,86.05,10159.0
2020-02-11 14:00:00,86.05,86.15,85.94,86.03,13304.0,86.05,86.15,85.94,86.03,13304.0
2020-02-11 14:30:00,86.03,86.24,85.99,86.17,10246.0,86.03,86.24,85.99,86.17,10246.0
2020-02-11 15:00:00,86.13,86.13,85.83,86.01,11116.0,86.13,86.13,85.83,86.01,11116.0
2020-02-11 15:30:00,86.03,86.28,85.93,86.08,62058.0,86.03,86.28,85.93,86.08,62058.0
2020-02-12 09:30:00,86.42,86.92,86.27,86.64,18619.0,86.42,86.92,86.27,86.64,18619.0
2020-02-12 10:00:00,86.7,86.7,86.06,86.42,10349.0,86.7,86.7,86.06,86.42,10349.0
2020-02-12 10:30:00,86.37,86.47,85.97,86.18,20910.0,86.37,86.47,85.97,86.18,20910.0
2020-02-12 11:00:00,86.17,86.6,86.17,86.57,6306.0,86.17,86.6,86.17,86.57,6306.0
2020-02-12 11:30:00,86.55,86.63,86.42,86.5,4028.0,86.55,86.63,86.42,86.5,4028.0
2020-02-12 12:00:00,86.46,86.64,86.42,86.52,3824.0,86.46,86.64,86.42,86.52,3824.0
2020-02-12 12:30:00,86.48,86.65,86.48,86.65,4548.0,86.48,86.65,86.48,86.65,4548.0
2020-02-12 13:00:00,86.65,86.68,86.45,86.53,10466.0,86.65,86.68,86.45,86.53,10466.0
2020-02-12 13:30:00,86.56,86.68,86.53,86.64,6450.0,86.56,86.68,86.53,86.64,6450.0
2020-02-12 14:00:00,86.68,86.93,86.64,86.84,9624.0,86.68,86.93,86.64,86.84,9624.0
2020-02-12 14:30:00,86.83,87.11,86.82,86.89,10719.0,86.83,87.11,86.82,86.89,10719.0
2020-02-12 15:00:00,86.89,86.94,86.73,86.84,15279.0,86.89,86.94,86.73,86.84,15279.0
2020-02-12 15:30:00,86.87,87.27,86.83,87.23,83318.0,86.87,87.27,86.83,87.23,83318.0
2020-02-13 09:30:00,86.44,87.26,86.44,86.99,13570.0,86.44,87.26,86.44,86.99,13570.0
2020-02-13 10:00:00,86.92,87.24,86.75,87.12,13181.0,86.92,87.24,86.75,87.12,13181.0
2020-02-13 10:30:00,87.21,87.56,87.19,87.56,11063.0,87.21,87.56,87.19,87.56,11063.0
2020-02-13 11:00:00,87.57,87.68,87.03,87.03,36459.0,87.57,87.68,87.03,87.03,36459.0
2020-02-13 11:30:00,87.05,87.35,87.05,87.31,10076.0,87.05,87.35,87.05,87.31,10076.0
2020-02-13 12:00:00,87.31,87.67,87.29,87.51,8727.0,87.31,87.67,87.29,87.51,8727.0
2020-02-13 12:30:00,87.56,87.58,87.18,87.22,21206.0,87.56,87.58,87.18,87.22,21206.0
2020-02-13 13:00:00,87.25,87.37,87.21,87.32,25443.0,87.25,87.37,87.21,87.32,25443.0
2020-02-13 13:30:00,87.33,87.49,87.2,87.26,36460.0,87.33,87.49,87.2,87.26,36460.0
2020-02-13 14:00:00,87.24,87.32,87.06,87.1,12018.0,87.24,87.32,87.06,87.1,12018.0
2020-02-13 14:30:00,87.1,87.2,86.99,87.12,13206.0,87.1,87.2,86.99,87.12,13206.0
2020-02-13 15:00:00,87.09,87.2,86.85,87.03,46684.0,87.09,87.2,86.85,87.03,46684.0
2020-02-13 15:30:00,87.06,87.06,86.78,86.95,33471.0,87.06,87.06,86.78,86.95,33471.0
2020-02-14 09:30:00,86.89,87.39,86.62,87.25,29752.0,86.89,87.39,86.62,87.25,29752.0
2020-02-14 10:00:00,87.24,87.32,86.86,87.13,18808.0,87.24,87.32,86.86,87.13,18808.0
2020-02-14 10:30:00,87.17,87.32,86.98,87.18,10323.0,87.17,87.32,86.98,87.18,10323.0
2020-02-14 11:00:00,87.19,87.52,87.19,87.52,14372.0,87.19,87.52,87.19,87.52,14372.0
2020-02-14 11:30:00,87.58,87.74,87.34,87.41,16791.0,87.58,87.74,87.34,87.41,16791.0
2020-02-14 12:00:00,87.45,87.51,86.91,86.91,9748.0,87.45,87.51,86.91,86.91,9748.0
2020-02-14 12:30:00,86.98,87.09,86.91,86.97,13486.0,86.98,87.09,86.91,86.97,13486.0
2020-02-14 13:00:00,87.01,87.09,86.9,87.04,5931.0,87.01,87.09,86.9,87.04,5931.0
2020-02-14 13:30:00,87.1,87.12,86.99,87.03,10744.0,87.1,87.12,86.99,87.03,10744.0
2020-02-14 14:00:00,87.07,87.16,86.94,87.13,6971.0,87.07,87.16,86.94,87.13,6971.0
2020-02-14 14:30:00,87.1,87.21,87.02,87.21,12014.0,87.1,87.21,87.02,87.21,12014.0
2020-02-14 15:00:00,87.22,87.24,87.05,87.19,15072.0,87.22,87.24,87.05,87.19,15072.0
2020-02-14 15:30:00,87.16,87.42,87.13,87.34,56495.0,87.16,87.42,87.13,87.34,56495.0
2020-02-18 09:30:00,87.28,87.39,86.68,87.07,92368.0,87.28,87.39,86.68,87.07,92368.0
2020-02-18 10:00:00,87.04,87.25,86.81,86.81,32906.0,87.04,87.25,86.81,86.81,32906.0
2020-02-18 10:30:00,86.86,87.3,86.83,87.07,17459.0,86.86,87.3,86.83,87.07,17459.0
2020-02-18 11:00:00,87.04,87.07,86.87,86.9,33270.0,87.04,87.07,86.87,86.9,33270.0
2020-02-18 11:30:00,86.92,87.0,86.81,86.87,18510.0,86.92,87.0,86.81,86.87,18510.0
2020-02-18 12:00:00,86.86,87.02,86.82,86.95,13848.0,86.86,87.02,86.82,86.95,13848.0
2020-02-18 12:30:00,86.99,86.99,86.52,86.78,47996.0,86.99,86.99,86.52,86.78,47996.0
2020-02-18 13:00:00,86.81,86.99,86.72,86.98,10109.0,86.81,86.99,86.72,86.98,10109.0
2020-02-18 13:30:00,86.97,87.12,86.87,87.09,11846.0,86.97,87.12,86.87,87.09,11846.0
2020-02-18 14:00:00,87.08,87.33,87.05,87.32,7099.0,87.08,87.33,87.05,87.32,7099.0
2020-02-18 14:30:00,87.28,87.56,87.28,87.43,12648.0,87.28,87.56,87.28,87.43,12648.0
2020-02-18 15:00:00,87.38,87.61,87.38,87.46,17617.0,87.38,87.61,87.38,87.46,17617.0
2020-02-18 15:30:00,87.46,87.46,87.18,87.4,46012.0,87.46,87.46,87.18,87.4,46012.0
2020-02-19 09:30:00,87.99,88.26,87.46,88.02,36196.0,87.99,88.26,87.46,88.02,36196.0
2020-02-19 10:00:00,88.13,88.2,87.86,87.92,10035.0,88.13,88.2,87.86,87.92,10035.0
2020-02-19 10:30:00,87.99,88.19,87.92,88.16,14237.0,87.99,88.19,87.92,88.16,14237.0
2020-02-19 11:00:00,88.16,88.56,88.13,88.46,17518.0,88.16,88.56,88.13,88.46,17518.0
2020-02-19 11:30:00,88.5,88.53,88.3,88.33,8149.0,88.5,88.53,88.3,88.33,8149.0
2020-02-19 12:00:00,88.35,88.47,88.35,88.35,9873.0,88.35,88.47,88.35,88.35,9873.0
2020-02-19 12:30:00,88.35,88.39,88.18,88.19,4718.0,88.35,88.39,88.18,88.19,4718.0
2020-02-19 13:00:00,88.22,88.3,87.97,88.0,11623.0,88.22,88.3,87.97,88.0,11623.0
2020-02-19 13:30:00,88.0,88.13,87.99,88.08,6571.0,88.0,88.13,87.99,88.08,6571.0
2020-02-19 14:00:00,88.05,88.23,87.99,88.17,8454.0,88.05,88.23,87.99,88.17,8454.0
2020-02-19 14:30:00,88.17,88.55,88.16,88.55,20215.0,88.17,88.55,88.16,88.55,20215.0
2020-02-19 15:00:00,88.55,88.55,88.34,88.44,18991.0,88.55,88.55,88.34,88.44,18991.0
2020-02-19 15:30:00,88.43,88.51,88.21,88.47,66396.0,88.43,88.51,88.21,88.47,66396.0
2020-02-20 09:30:00,88.31,88.93,88.12,88.73,37430.0,88.31,88.93,88.12,88.73,37430.0
2020-02-20 10:00:00,88.77,89.07,88.68,88.98,24563.0,88.77,89.07,88.68,88.98,24563.0
2020-02-20 10:30:00,88.95,88.98,88.6,88.71,14426.0,88.95,88.98,88.6,88.71,14426.0
2020-02-20 11:00:00,88.75,88.87,87.73,87.74,20284.0,88.75,88.87,87.73,87.74,20284.0
2020-02-20 11:30:00,87.79,87.87,87.23,87.63,56607.0,87.79,87.87,87.23,87.63,56607.0
2020-02-20 12:00:00,87.63,87.83,87.47,87.58,18935.0,87.63,87.83,87.47,87.58,18935.0
2020-02-20 12:30:00,87.63,87.94,87.59,87.94,15011.0,87.63,87.94,87.59,87.94,15011.0
2020-02-20 13:00:00,87.91,88.3,87.85,88.16,8381.0,87.91,88.3,87.85,88.16,8381.0
2020-02-20 13:30:00,88.18,88.28,87.94,88.07,8638.0,88.18,88.28,87.94,88.07,8638.0
2020-02-20 14:00:00,88.09,88.34,88.09,88.21,6437.0,88.09,88.34,88.09,88.21,6437.0
2020-02-20 14:30:00,88.17,88.43,88.15,88.24,8050.0,88.17,88.43,88.15,88.24,8050.0
2020-02-20 15:00:00,88.23,88.46,88.18,88.36,10004.0,88.23,88.46,88.18,88.36,10004.0
2020-02-20 15:30:00,88.37,88.49,88.22,88.38,27000.0,88.37,88.49,88.22,88.38,27000.0
2020-02-21 09:30:00,88.36,88.36,87.28,87.83,47770.0,88.36,88.36,87.28,87.83,47770.0
2020-02-21 10:00:00,87.68,88.4,87.18,88.31,43713.0,87.68,88.4,87.18,88.31,43713.0
2020-02-21 10:30:00,88.28,88.28,87.6,88.25,26217.0,88.28,88.28,87.6,88.25,26217.0
2020-02-21 11:00:00,88.15,88.52,88.06,88.36,19765.0,88.15,88.52,88.06,88.36,19765.0
2020-02-21 11:30:00,88.47,88.53,88.24,88.45,22298.0,88.47,88.53,88.24,88.45,22298.0
2020-02-21 12:00:00,88.48,88.65,88.31,88.41,24472.0,88.48,88.65,88.31,88.41,24472.0
2020-02-21 12:30:00,88.42,88.6,88.32,88.52,23215.0,88.42,88.6,88.32,88.52,23215.0
2020-02-21 13:00:00,88.54,88.7,88.33,88.54,21525.0,88.54,88.7,88.33,88.54,21525.0
2020-02-21 13:30:00,88.55,88.57,88.02,88.02,73536.0,88.55,88.57,88.02,88.02,73536.0
2020-02-21 14:00:00,87.99,88.08,87.67,88.04,34551.0,87.99,88.08,87.67,88.04,34551.0
2020-02-21 14:30:00,88.08,88.27,87.98,88.17,17225.0,88.08,88.27,87.98,88.17,17225.0
2020-02-21 15:00:00,88.17,88.21,87.99,88.09,31637.0,88.17,88.21,87.99,88.09,31637.0
2020-02-21 15:30:00,88.14,88.72,88.03,88.62,91506.0,88.14,88.72,88.03,88.62,91506.0
2020-02-24 09:30:00,84.65,85.53,84.0,84.72,75406.0,84.65,85.53,84.0,84.72,75406.0
2020-02-24 10:00:00,84.76,84.76,84.03,84.38,62831.0,84.76,84.76,84.03,84.38,62831.0
2020-02-24 10:30:00,84.37,84.42,83.57,84.1,49156.0,84.37,84.42,83.57,84.1,49156.0
2020-02-24 11:00:00,84.05,84.24,83.8,83.99,13800.0,84.05,84.24,83.8,83.99,13800.0
2020-02-24 11:30:00,84.1,84.21,83.76,83.98,19047.0,84.1,84.21,83.76,83.98,19047.0
2020-02-24 12:00:00,83.81,83.89,83.44,83.5,22700.0,83.81,83.89,83.44,83.5,22700.0
2020-02-24 12:30:00,83.5,83.93,83.38,83.88,46162.0,83.5,83.93,83.38,83.88,46162.0
2020-02-24 13:00:00,83.84,84.06,83.55,84.06,25767.0,83.84,84.06,83.55,84.06,25767.0
2020-02-24 13:30:00,84.1,84.87,84.09,84.8,21296.0,84.1,84.87,84.09,84.8,21296.0
2020-02-24 14:00:00,84.77,85.15,84.53,85.1,33898.0,84.77,85.15,84.53,85.1,33898.0
2020-02-24 14:30:00,85.09,85.54,84.91,85.49,45532.0,85.09,85.54,84.91,85.49,45532.0
2020-02-24 15:00:00,85.63,85.92,85.56,85.73,43344.0,85.63,85.92,85.56,85.73,43344.0
2020-02-24 15:30:00,85.72,86.1,85.63,85.63,98082.0,85.72,86.1,85.63,85.63,98082.0
2020-02-25 09:30:00,86.18,86.31,85.27,85.62,15493.0,86.18,86.31,85.27,85.62,15493.0
2020-02-25 10:00:00,85.27,85.68,83.5,83.67,29239.0,85.27,85.68,83.5,83.67,29239.0
2020-02-25 10:30:00,83.7,83.92,82.62,82.85,80035.0,83.7,83.92,82.62,82.85,80035.0
2020-02-25 11:00:00,82.94,83.0,82.41,82.68,30431.0,82.94,83.0,82.41,82.68,30431.0
2020-02-25 11:30:00,82.67,82.89,82.1,82.6,82675.0,82.67,82.89,82.1,82.6,82675.0
2020-02-25 12:00:00,82.61,82.78,82.19,82.24,50183.0,82.61,82.78,82.19,82.24,50183.0
2020-02-25 12:30:00,82.23,82.42,81.55,81.59,41440.0,82.23,82.42,81.55,81.59,41440.0
2020-02-25 13:00:00,81.59,81.88,81.17,81.38,34854.0,81.59,81.88,81.17,81.38,34854.0
2020-02-25 13:30:00,81.24,81.39,80.79,80.79,26434.0,81.24,81.39,80.79,80.79,26434.0
2020-02-25 14:00:00,80.8,80.92,80.22,80.24,32675.0,80.8,80.92,80.22,80.24,32675.0
2020-02-25 14:30:00,80.25,80.84,80.1,80.52,74163.0,80.25,80.84,80.1,80.52,74163.0
2020-02-25 15:00:00,80.6,81.15,80.43,80.71,49816.0,80.6,81.15,80.43,80.71,49816.0
2020-02-25 15:30:00,80.67,81.62,80.56,81.3,177770.0,80.67,81.62,80.56,81.3,177770.0
2020-02-26 09:30:00,81.72,83.29,81.36,82.36,44741.0,81.72,83.29,81.36,82.36,44741.0
2020-02-26 10:00:00,82.32,82.33,81.94,81.94,18528.0,82.32,82.33,81.94,81.94,18528.0
2020-02-26 10:30:00,82.0,82.2,81.82,81.96,33898.0,82.0,82.2,81.82,81.96,33898.0
2020-02-26 11:00:00,81.95,82.19,81.67,82.08,28646.0,81.95,82.19,81.67,82.08,28646.0
2020-02-26 11:30:00,81.96,82.21,81.37,81.51,20820.0,81.96,82.21,81.37,81.51,20820.0
2020-02-26 12:00:00,81.48,81.54,80.63,80.75,20024.0,81.48,81.54,80.63,80.75,20024.0
2020-02-26 12:30:00,80.79,81.08,80.78,80.95,56838.0,80.79,81.08,80.78,80.95,56838.0
2020-02-26 13:00:00,80.95,81.12,80.71,80.89,11569.0,80.95,81.12,80.71,80.89,11569.0
2020-02-26 13:30:00,80.85,80.85,79.87,80.03,12873.0,80.85,80.85,79.87,80.03,12873.0
2020-02-26 14:00:00,80.09,80.61,79.97,80.39,17019.0,80.09,80.61,79.97,80.39,17019.0
2020-02-26 14:30:00,80.38,80.65,80.01,80.01,21534.0,80.38,80.65,80.01,80.01,21534.0
2020-02-26 15:00:00,80.06,80.63,80.06,80.53,23439.0,80.06,80.63,80.06,80.53,23439.0
2020-02-26 15:30:00,80.49,80.77,80.32,80.48,81157.0,80.49,80.77,80.32,80.48,81157.0
2020-02-27 09:30:00,77.93,78.13,75.71,76.16,55141.0,77.93,78.13,75.71,76.16,55141.0
2020-02-27 10:00:00,76.19,76.62,75.51,75.7,84573.0,76.19,76.62,75.51,75.7,84573.0
2020-02-27 10:30:00,75.72,77.28,75.19,77.28,50689.0,75.72,77.28,75.19,77.28,50689.0
2020-02-27 11:00:00,77.33,78.78,77.33,77.96,80221.0,77.33,78.78,77.33,77.96,80221.0
2020-02-27 11:30:00,78.01,78.21,77.12,77.84,69184.0,78.01,78.21,77.12,77.84,69184.0
2020-02-27 12:00:00,77.77,78.62,77.48,78.54,75056.0,77.77,78.62,77.48,78.54,75056.0
2020-02-27 12:30:00,78.45,79.09,78.45,78.61,49584.0,78.45,79.09,78.45,78.61,49584.0
2020-02-27 13:00:00,78.51,79.07,78.26,78.26,42501.0,78.51,79.07,78.26,78.26,42501.0
2020-02-27 13:30:00,78.29,78.48,77.64,78.01,19288.0,78.29,78.48,77.64,78.01,19288.0
2020-02-27 14:00:00,77.88,78.52,77.43,78.52,23837.0,77.88,78.52,77.43,78.52,23837.0
2020-02-27 14:30:00,78.4,78.48,77.89,77.9,35095.0,78.4,78.48,77.89,77.9,35095.0
2020-02-27 15:00:00,77.85,78.26,77.69,77.69,22538.0,77.85,78.26,77.69,77.69,22538.0
2020-02-27 15:30:00,77.64,77.79,75.98,76.03,94856.0,77.64,77.79,75.98,76.03,94856.0
2020-02-28 09:30:00,72.88,75.25,72.82,74.16,162635.0,72.88,75.25,72.82,74.16,162635.0
2020-02-28 10:00:00,74.1,74.8,73.04,74.33,105375.0,74.1,74.8,73.04,74.33,105375.0
2020-02-28 10:30:00,74.18,75.74,74.04,75.55,113836.0,74.18,75.74,74.04,75.55,113836.0
2020-02-28 11:00:00,75.53,75.54,74.31,75.09,33682.0,75.53,75.54,74.31,75.09,33682.0
2020-02-28 11:30:00,75.04,76.19,74.66,75.0,46515.0,75.04,76.19,74.66,75.0,46515.0
2020-02-28 12:00:00,74.95,75.51,74.62,75.51,30326.0,74.95,75.51,74.62,75.51,30326.0
2020-02-28 12:30:00,75.51,75.63,74.81,75.58,39385.0,75.51,75.63,74.81,75.58,39385.0
2020-02-28 13:00:00,75.62,75.7,75.19,75.25,39017.0,75.62,75.7,75.19,75.25,39017.0
2020-02-28 13:30:00,75.0,75.18,74.71,74.91,50946.0,75.0,75.18,74.71,74.91,50946.0
2020-02-28 14:00:00,74.91,75.03,74.38,74.68,28011.0,74.91,75.03,74.38,74.68,28011.0
2020-02-28 14:30:00,74.73,75.45,74.73,74.87,19558.0,74.73,75.45,74.73,74.87,19558.0
2020-02-28 15:00:00,75.01,75.07,74.18,74.24,26027.0,75.01,75.07,74.18,74.24,26027.0
2020-02-28 15:30:00,74.25,75.76,74.22,75.39,134738.0,74.25,75.76,74.22,75.39,134738.0
2020-03-02 09:30:00,76.33,76.7,73.36,74.82,87728.0,76.33,76.7,73.36,74.82,87728.0
2020-03-02 10:00:00,74.93,75.07,74.11,74.94,127605.0,74.93,75.07,74.11,74.94,127605.0
2020-03-02 10:30:00,75.0,75.64,74.61,75.19,41644.0,75.0,75.64,74.61,75.19,41644.0
2020-03-02 11:00:00,75.23,76.29,75.16,76.11,49068.0,75.23,76.29,75.16,76.11,49068.0
2020-03-02 11:30:00,76.11,76.72,75.98,76.5,55798.0,76.11,76.72,75.98,76.5,55798.0
2020-03-02 12:00:00,76.5,76.65,75.46,75.58,37518.0,76.5,76.65,75.46,75.58,37518.0
2020-03-02 12:30:00,75.53,75.69,75.14,75.64,68346.0,75.53,75.69,75.14,75.64,68346.0
2020-03-02 13:00:00,75.63,75.64,74.73,74.73,110524.0,75.63,75.64,74.73,74.73,110524.0
2020-03-02 13:30:00,74.74,75.08,74.55,74.68,83434.0,74.74,75.08,74.55,74.68,83434.0
2020-03-02 14:00:00,74.63,74.88,73.79,73.84,57830.0,74.63,74.88,73.79,73.84,57830.0
2020-03-02 14:30:00,73.84,73.9,72.91,73.0,92611.0,73.84,73.9,72.91,73.0,92611.0
2020-03-02 15:00:00,73.0,73.83,72.98,73.64,101014.0,73.0,73.83,72.98,73.64,101014.0
2020-03-02 15:30:00,73.6,74.86,73.58,74.68,230894.0,73.6,74.86,73.58,74.68,230894.0
2020-03-03 09:30:00,74.93,75.03,73.66,74.09,82186.0,74.93,75.03,73.66,74.09,82186.0
2020-03-03 10:00:00,74.22,76.02,74.12,75.15,53291.0,74.22,76.02,74.12,75.15,53291.0
2020-03-03 10:30:00,75.24,75.42,74.65,75.12,38379.0,75.24,75.42,74.65,75.12,38379.0
2020-03-03 11:00:00,75.07,75.24,73.31,73.51,28352.0,75.07,75.24,73.31,73.51,28352.0
2020-03-03 11:30:00,73.3,73.75,72.9,73.62,31487.0,73.3,73.75,72.9,73.62,31487.0
2020-03-03 12:00:00,73.55,74.07,73.34,73.34,32802.0,73.55,74.07,73.34,73.34,32802.0
2020-03-03 12:30:00,73.4,73.53,72.96,73.02,18534.0,73.4,73.53,72.96,73.02,18534.0
2020-03-03 13:00:00,72.95,72.95,71.88,72.24,27242.0,72.95,72.95,71.88,72.24,27242.0
2020-03-03 13:30:00,72.15,72.28,70.76,70.78,44454.0,72.15,72.28,70.76,70.78,44454.0
2020-03-03 14:00:00,70.81,71.06,69.94,70.55,129690.0,70.81,71.06,69.94,70.55,129690.0
2020-03-03 14:30:00,70.59,70.71,69.57,70.12,133494.0,70.59,70.71,69.57,70.12,133494.0
2020-03-03 15:00:00,70.14,70.76,69.95,70.76,151537.0,70.14,70.76,69.95,70.76,151537.0
2020-03-03 15:30:00,70.73,70.84,69.97,70.04,290973.0,70.73,70.84,69.97,70.04,290973.0
2020-03-04 09:30:00,71.42,72.42,70.95,71.42,117693.0,71.42,72.42,70.95,71.42,117693.0
2020-03-04 10:00:00,71.43,71.79,70.66,71.37,90838.0,71.43,71.79,70.66,71.37,90838.0
2020-03-04 10:30:00,71.43,71.5,70.12,70.24,80691.0,71.43,71.5,70.12,70.24,80691.0
2020-03-04 11:00:00,70.28,70.76,70.16,70.68,68479.0,70.28,70.76,70.16,70.68,68479.0
2020-03-04 11:30:00,70.69,70.76,69.9,70.24,76473.0,70.69,70.76,69.9,70.24,76473.0
2020-03-04 12:00:00,70.21,70.38,70.12,70.37,37585.0,70.21,70.38,70.12,70.37,37585.0
2020-03-04 12:30:00,70.37,70.39,69.88,70.09,50904.0,70.37,70.39,69.88,70.09,50904.0
2020-03-04 13:00:00,70.07,70.54,70.07,70.24,44880.0,70.07,70.54,70.07,70.24,44880.0
2020-03-04 13:30:00,70.28,70.38,69.79,69.84,59406.0,70.28,70.38,69.79,69.84,59406.0
2020-03-04 14:00:00,69.84,70.39,69.55,70.39,75919.0,69.84,70.39,69.55,70.39,75919.0
2020-03-04 14:30:00,70.38,70.45,70.0,70.07,64718.0,70.38,70.45,70.0,70.07,64718.0
2020-03-04 15:00:00,70.08,70.55,69.8,70.54,111300.0,70.08,70.55,69.8,70.54,111300.0
2020-03-04 15:30:00,70.55,71.19,70.4,70.77,284033.0,70.55,71.19,70.4,70.77,284033.0
2020-03-05 09:30:00,68.54,70.05,67.78,68.78,124302.0,68.54,70.05,67.78,68.78,124302.0
2020-03-05 10:00:00,68.9,69.43,68.5,69.03,121478.0,68.9,69.43,68.5,69.03,121478.0
2020-03-05 10:30:00,69.11,69.29,68.8,68.92,39015.0,69.11,69.29,68.8,68.92,39015.0
2020-03-05 11:00:00,68.87,69.79,68.86,69.67,65690.0,68.87,69.79,68.86,69.67,65690.0
2020-03-05 11:30:00,69.71,69.71,68.8,68.95,33411.0,69.71,69.71,68.8,68.95,33411.0
2020-03-05 12:00:00,68.92,69.09,68.54,68.86,65180.0,68.92,69.09,68.54,68.86,65180.0
2020-03-05 12:30:00,68.81,69.1,68.56,68.9,54046.0,68.81,69.1,68.56,68.9,54046.0
2020-03-05 13:00:00,68.82,69.39,68.78,69.37,53677.0,68.82,69.39,68.78,69.37,53677.0
2020-03-05 13:30:00,69.47,69.76,69.27,69.61,27331.0,69.47,69.76,69.27,69.61,27331.0
2020-03-05 14:00:00,69.66,70.07,69.6,69.92,78547.0,69.66,70.07,69.6,69.92,78547.0
2020-03-05 14:30:00,69.94,70.18,69.51,69.65,73407.0,69.94,70.18,69.51,69.65,73407.0
2020-03-05 15:00:00,69.57,69.57,68.76,69.02,101104.0,69.57,69.57,68.76,69.02,101104.0
2020-03-05 15:30:00,68.98,69.5,68.89,69.43,113704.0,68.98,69.5,68.89,69.43,113704.0
2020-03-06 09:30:00,67.3,67.3,65.68,66.4,59274.0,67.3,67.3,65.68,66.4,59274.0
2020-03-06 10:00:00,66.55,66.95,65.87,66.95,70615.0,66.55,66.95,65.87,66.95,70615.0
2020-03-06 10:30:00,67.13,68.18,66.73,67.93,59052.0,67.13,68.18,66.73,67.93,59052.0
2020-03-06 11:00:00,67.88,68.13,67.63,67.78,107415.0,67.88,68.13,67.63,67.78,107415.0
2020-03-06 11:30:00,67.8,68.06,67.05,67.13,77115.0,67.8,68.06,67.05,67.13,77115.0
2020-03-06 12:00:00,67.13,67.16,66.45,66.6,50068.0,67.13,67.16,66.45,66.6,50068.0
2020-03-06 12:30:00,66.65,67.03,66.32,66.46,58903.0,66.65,67.03,66.32,66.46,58903.0
2020-03-06 13:00:00,66.42,66.57,66.09,66.21,38718.0,66.42,66.57,66.09,66.21,38718.0
2020-03-06 13:30:00,66.21,66.38,65.78,65.86,61788.0,66.21,66.38,65.78,65.86,61788.0
2020-03-06 14:00:00,65.83,65.84,65.39,65.65,63785.0,65.83,65.84,65.39,65.65,63785.0
2020-03-06 14:30:00,65.65,65.8,65.29,65.7,36583.0,65.65,65.8,65.29,65.7,36583.0
2020-03-06 15:00:00,65.65,66.19,65.32,65.9,81296.0,65.65,66.19,65.32,65.9,81296.0
2020-03-06 15:30:00,65.84,66.89,65.74,66.62,190938.0,65.84,66.89,65.74,66.62,190938.0
2020-03-09 09:30:00,61.3,61.93,58.0,60.73,126311.0,61.3,61.93,58.0,60.73,126311.0
2020-03-09 10:00:00,60.85,61.53,60.5,60.67,74841.0,60.85,61.53,60.5,60.67,74841.0
2020-03-09 10:30:00,60.66,61.02,59.82,60.46,143464.0,60.66,61.02,59.82,60.46,143464.0
2020-03-09 11:00:00,60.47,61.11,59.97,60.92,84343.0,60.47,61.11,59.97,60.92,84343.0
2020-03-09 11:30:00,60.88,61.52,60.74,61.25,75885.0,60.88,61.52,60.74,61.25,75885.0
2020-03-09 12:00:00,61.2,61.6,60.36,60.5,180238.0,61.2,61.6,60.36,60.5,180238.0
2020-03-09 12:30:00,60.45,61.05,60.44,61.0,99399.0,60.45,61.05,60.44,61.0,99399.0
2020-03-09 13:00:00,60.98,61.09,60.31,60.44,100669.0,60.98,61.09,60.31,60.44,100669.0
2020-03-09 13:30:00,60.38,60.38,58.51,58.68,126961.0,60.38,60.38,58.51,58.68,126961.0
2020-03-09 14:00:00,58.61,59.49,58.41,59.14,144159.0,58.61,59.49,58.41,59.14,144159.0
2020-03-09 14:30:00,59.14,59.89,58.98,59.74,77919.0,59.14,59.89,58.98,59.74,77919.0
2020-03-09 15:00:00,59.75,60.85,59.66,60.78,105742.0,59.75,60.85,59.66,60.78,105742.0
2020-03-09 15:30:00,60.76,61.09,60.04,60.28,368779.0,60.76,61.09,60.04,60.28,368779.0
2020-03-10 09:30:00,62.13,63.0,60.4,61.35,72260.0,62.13,63.0,60.4,61.35,72260.0
2020-03-10 10:00:00,61.36,61.82,61.06,61.06,62372.0,61.36,61.82,61.06,61.06,62372.0
2020-03-10 10:30:00,61.05,61.13,60.25,60.27,89953.0,61.05,61.13,60.25,60.27,89953.0
2020-03-10 11:00:00,60.28,60.44,58.12,58.16,117872.0,60.28,60.44,58.12,58.16,117872.0
2020-03-10 11:30:00,58.13,58.75,58.0,58.63,119000.0,58.13,58.75,58.0,58.63,119000.0
2020-03-10 12:00:00,58.65,59.48,58.63,59.2,182100.0,58.65,59.48,58.63,59.2,182100.0
2020-03-10 12:30:00,59.22,59.47,58.59,59.17,51817.0,59.22,59.47,58.59,59.17,51817.0
2020-03-10 13:00:00,59.12,59.53,58.89,59.28,43135.0,59.12,59.53,58.89,59.28,43135.0
2020-03-10 13:30:00,59.22,59.67,58.55,59.0,140713.0,59.22,59.67,58.55,59.0,140713.0
2020-03-10 14:00:00,58.92,59.61,58.85,59.56,75310.0,58.92,59.61,58.85,59.56,75310.0
2020-03-10 14:30:00,59.55,60.89,59.5,60.69,75116.0,59.55,60.89,59.5,60.69,75116.0
2020-03-10 15:00:00,60.74,60.97,60.38,60.49,74686.0,60.74,60.97,60.38,60.49,74686.0
2020-03-10 15:30:00,60.47,61.15,60.24,60.9,210964.0,60.47,61.15,60.24,60.9,210964.0
2020-03-11 09:30:00,59.49,60.62,59.11,60.21,223494.0,59.49,60.62,59.11,60.21,223494.0
2020-03-11 10:00:00,60.2,61.09,59.67,59.85,152848.0,60.2,61.09,59.67,59.85,152848.0
2020-03-11 10:30:00,59.82,60.06,59.2,59.64,51977.0,59.82,60.06,59.2,59.64,51977.0
2020-03-11 11:00:00,59.6,59.72,58.57,58.92,91649.0,59.6,59.72,58.57,58.92,91649.0
2020-03-11 11:30:00,58.93,59.67,58.76,59.47,81833.0,58.93,59.67,58.76,59.47,81833.0
2020-03-11 12:00:00,59.47,60.36,59.39,60.0,88406.0,59.47,60.36,59.39,60.0,88406.0
2020-03-11 12:30:00,59.97,60.02,59.27,59.47,151539.0,59.97,60.02,59.27,59.47,151539.0
2020-03-11 13:00:00,59.39,59.41,58.67,59.03,60278.0,59.39,59.41,58.67,59.03,60278.0
2020-03-11 13:30:00,59.05,59.05,58.3,58.53,107141.0,59.05,59.05,58.3,58.53,107141.0
2020-03-11 14:00:00,58.53,58.74,57.86,57.96,104963.0,58.53,58.74,57.86,57.96,104963.0
2020-03-11 14:30:00,57.99,58.71,57.95,58.51,62536.0,57.99,58.71,57.95,58.51,62536.0
2020-03-11 15:00:00,58.54,58.56,57.83,58.5,117766.0,58.54,58.56,57.83,58.5,117766.0
2020-03-11 15:30:00,58.46,60.01,58.31,59.71,363220.0,58.46,60.01,58.31,59.71,363220.0
2020-03-12 09:30:00,55.42,56.52,53.34,54.19,65972.0,55.42,56.52,53.34,54.19,65972.0
2020-03-12 10:00:00,54.04,55.23,53.67,54.87,140315.0,54.04,55.23,53.67,54.87,140315.0
2020-03-12 10:30:00,54.87,55.04,54.5,54.82,118550.0,54.87,55.04,54.5,54.82,118550.0
2020-03-12 11:00:00,54.8,54.96,54.23,54.79,95199.0,54.8,54.96,54.23,54.79,95199.0
2020-03-12 11:30:00,54.86,55.13,54.48,54.9,53242.0,54.86,55.13,54.48,54.9,53242.0
2020-03-12 12:00:00,54.9,55.37,54.6,54.98,102001.0,54.9,55.37,54.6,54.98,102001.0
2020-03-12 12:30:00,54.94,56.58,54.92,56.36,63754.0,54.94,56.58,54.92,56.36,63754.0
2020-03-12 13:00:00,56.36,56.5,55.08,55.92,140635.0,56.36,56.5,55.08,55.92,140635.0
2020-03-12 13:30:00,55.93,56.0,53.46,54.77,170678.0,55.93,56.0,53.46,54.77,170678.0
2020-03-12 14:00:00,54.86,55.3,54.5,54.94,80684.0,54.86,55.3,54.5,54.94,80684.0
2020-03-12 14:30:00,54.9,55.15,54.5,54.52,92258.0,54.9,55.15,54.5,54.52,92258.0
2020-03-12 15:00:00,54.51,54.92,54.11,54.74,94282.0,54.51,54.92,54.11,54.74,94282.0
2020-03-12 15:30:00,54.73,55.61,54.12,54.13,399773.0,54.73,55.61,54.12,54.13,399773.0
2020-03-13 09:30:00,56.32,57.0,55.27,55.29,81775.0,56.32,57.0,55.27,55.29,81775.0
2020-03-13 10:00:00,55.23,55.35,54.73,54.94,45257.0,55.23,55.35,54.73,54.94,45257.0
2020-03-13 10:30:00,54.96,55.89,54.58,55.12,102875.0,54.96,55.89,54.58,55.12,102875.0
2020-03-13 11:00:00,55.15,55.29,52.65,52.68,46077.0,55.15,55.29,52.65,52.68,46077.0
2020-03-13 11:30:00,52.59,52.82,52.15,52.78,167855.0,52.59,52.82,52.15,52.78,167855.0
2020-03-13 12:00:00,52.86,53.24,52.68,53.14,32151.0,52.86,53.24,52.68,53.14,32151.0
2020-03-13 12:30:00,53.23,54.63,53.22,54.39,49053.0,53.23,54.63,53.22,54.39,49053.0
2020-03-13 13:00:00,54.32,55.28,54.05,55.21,28793.0,54.32,55.28,54.05,55.21,28793.0
2020-03-13 13:30:00,55.26,56.07,54.86,56.0,36334.0,55.26,56.07,54.86,56.0,36334.0
2020-03-13 14:00:00,55.97,56.07,55.43,55.99,66037.0,55.97,56.07,55.43,55.99,66037.0
2020-03-13 14:30:00,56.0,56.24,55.6,56.08,56953.0,56.0,56.24,55.6,56.08,56953.0
2020-03-13 15:00:00,56.08,56.45,55.89,55.95,66596.0,56.08,56.45,55.89,55.95,66596.0
2020-03-13 15:30:00,55.91,56.44,54.84,56.38,343324.0,55.91,56.44,54.84,56.38,343324.0
2020-03-16 09:30:00,50.31,50.32,48.06,48.55,68017.0,50.31,50.32,48.06,48.55,68017.0
2020-03-16 10:00:00,48.45,48.86,46.94,47.26,101900.0,48.45,48.86,46.94,47.26,101900.0
2020-03-16 10:30:00,47.23,49.16,47.23,48.76,107389.0,47.23,49.16,47.23,48.76,107389.0
2020-03-16 11:00:00,48.72,51.07,48.52,50.85,72907.0,48.72,51.07,48.52,50.85,72907.0
2020-03-16 11:30:00,50.94,52.14,50.8,51.76,101869.0,50.94,52.14,50.8,51.76,101869.0
2020-03-16 12:00:00,51.73,52.36,51.53,52.18,64160.0,51.73,52.36,51.53,52.18,64160.0
2020-03-16 12:30:00,52.1,52.17,51.91,52.03,62923.0,52.1,52.17,51.91,52.03,62923.0
2020-03-16 13:00:00,52.02,52.42,51.54,51.9,149265.0,52.02,52.42,51.54,51.9,149265.0
2020-03-16 13:30:00,51.86,51.93,51.16,51.83,83806.0,51.86,51.93,51.16,51.83,83806.0
2020-03-16 14:00:00,51.79,51.89,50.9,51.82,94385.0,51.79,51.89,50.9,51.82,94385.0
2020-03-16 14:30:00,51.83,52.66,51.39,52.07,70410.0,51.83,52.66,51.39,52.07,70410.0
2020-03-16 15:00:00,52.08,52.36,51.73,51.73,74250.0,52.08,52.36,51.73,51.73,74250.0
2020-03-16 15:30:00,51.73,53.58,51.39,52.87,346862.0,51.73,53.58,51.39,52.87,346862.0
2020-03-17 09:30:00,53.61,54.15,51.32,51.51,104822.0,53.61,54.15,51.32,51.51,104822.0
2020-03-17 10:00:00,51.51,52.08,50.99,51.95,162801.0,51.51,52.08,50.99,51.95,162801.0
2020-03-17 10:30:00,51.91,52.0,49.41,49.52,352122.0,51.91,52.0,49.41,49.52,352122.0
2020-03-17 11:00:00,49.33,51.6,49.16,50.73,190147.0,49.33,51.6,49.16,50.73,190147.0
2020-03-17 11:30:00,50.85,51.41,50.35,51.15,69078.0,50.85,51.41,50.35,51.15,69078.0
2020-03-17 12:00:00,51.25,52.19,51.19,51.71,130507.0,51.25,52.19,51.19,51.71,130507.0
2020-03-17 12:30:00,51.75,52.12,51.01,51.12,29339.0,51.75,52.12,51.01,51.12,29339.0
2020-03-17 13:00:00,51.18,51.41,49.85,49.96,69570.0,51.18,51.41,49.85,49.96,69570.0
2020-03-17 13:30:00,50.04,52.03,49.89,51.96,56759.0,50.04,52.03,49.89,51.96,56759.0
2020-03-17 14:00:00,51.96,52.56,51.58,52.3,58787.0,51.96,52.56,51.58,52.3,58787.0
2020-03-17 14:30:00,52.3,52.91,52.28,52.83,49084.0,52.3,52.91,52.28,52.83,49084.0
2020-03-17 15:00:00,52.76,52.82,51.84,51.97,65486.0,52.76,52.82,51.84,51.97,65486.0
2020-03-17 15:30:00,51.96,52.48,51.72,52.08,258011.0,51.96,52.48,51.72,52.08,258011.0
2020-03-18 09:30:00,49.11,50.5,48.09,49.41,51054.0,49.11,50.5,48.09,49.41,51054.0
2020-03-18 10:00:00,49.09,49.76,47.19,47.28,150299.0,49.09,49.76,47.19,47.28,150299.0
2020-03-18 10:30:00,47.47,47.49,46.1,46.5,127723.0,47.47,47.49,46.1,46.5,127723.0
2020-03-18 11:00:00,46.5,47.28,45.84,46.57,167982.0,46.5,47.28,45.84,46.57,167982.0
2020-03-18 11:30:00,46.61,48.74,46.54,48.74,161967.0,46.61,48.74,46.54,48.74,161967.0
2020-03-18 12:00:00,48.54,49.26,48.07,48.62,71995.0,48.54,49.26,48.07,48.62,71995.0
2020-03-18 12:30:00,48.76,48.76,47.55,47.55,63611.0,48.76,48.76,47.55,47.55,63611.0
2020-03-18 13:00:00,47.41,47.96,47.18,47.2,37055.0,47.41,47.96,47.18,47.2,37055.0
2020-03-18 13:30:00,47.15,47.7,46.71,47.0,158670.0,47.15,47.7,46.71,47.0,158670.0
2020-03-18 14:00:00,47.0,47.02,46.4,46.59,65676.0,47.0,47.02,46.4,46.59,65676.0
2020-03-18 14:30:00,46.63,47.79,46.54,47.63,114718.0,46.63,47.79,46.54,47.63,114718.0
2020-03-18 15:00:00,47.7,47.96,46.88,47.55,165896.0,47.7,47.96,46.88,47.55,165896.0
2020-03-18 15:30:00,47.48,48.81,46.99,48.81,286179.0,47.48,48.81,46.99,48.81,286179.0
2020-03-19 09:30:00,48.64,48.8,46.97,47.16,40885.0,48.64,48.8,46.97,47.16,40885.0
2020-03-19 10:00:00,47.09,47.13,46.28,46.71,147414.0,47.09,47.13,46.28,46.71,147414.0
2020-03-19 10:30:00,46.65,46.65,43.9,44.82,143539.0,46.65,46.65,43.9,44.82,143539.0
2020-03-19 11:00:00,44.9,46.29,44.86,46.16,145253.0,44.9,46.29,44.86,46.16,145253.0
2020-03-19 11:30:00,46.15,48.22,45.92,48.16,139639.0,46.15,48.22,45.92,48.16,139639.0
2020-03-19 12:00:00,48.16,48.16,45.64,47.02,167929.0,48.16,48.16,45.64,47.02,167929.0
2020-03-19 12:30:00,47.16,48.22,45.9,48.11,311643.0,47.16,48.22,45.9,48.11,311643.0
2020-03-19 13:00:00,48.11,49.41,48.09,48.61,74037.0,48.11,49.41,48.09,48.61,74037.0
2020-03-19 13:30:00,48.6,49.49,48.6,48.94,80815.0,48.6,49.49,48.6,48.94,80815.0
2020-03-19 14:00:00,48.96,48.97,48.37,48.42,60177.0,48.96,48.97,48.37,48.42,60177.0
2020-03-19 14:30:00,48.37,49.41,48.33,49.3,127506.0,48.37,49.41,48.33,49.3,127506.0
2020-03-19 15:00:00,49.28,49.84,48.83,49.59,158608.0,49.28,49.84,48.83,49.59,158608.0
2020-03-19 15:30:00,49.58,50.72,49.36,50.4,278720.0,49.58,50.72,49.36,50.4,278720.0
2020-03-20 09:30:00,50.75,52.77,48.64,50.91,329992.0,50.75,52.77,48.64,50.91,329992.0
2020-03-20 10:00:00,50.69,50.69,49.7,50.0,61863.0,50.69,50.69,49.7,50.0,61863.0
2020-03-20 10:30:00,50.04,51.18,50.04,50.99,61375.0,50.04,51.18,50.04,50.99,61375.0
2020-03-20 11:00:00,51.11,51.11,48.78,49.58,63842.0,51.11,51.11,48.78,49.58,63842.0
2020-03-20 11:30:00,49.56,49.87,49.01,49.72,51180.0,49.56,49.87,49.01,49.72,51180.0
2020-03-20 12:00:00,49.68,49.96,48.27,48.3,36521.0,49.68,49.96,48.27,48.3,36521.0
2020-03-20 12:30:00,48.37,49.69,48.33,49.24,42634.0,48.37,49.69,48.33,49.24,42634.0
2020-03-20 13:00:00,49.11,49.86,49.02,49.3,34013.0,49.11,49.86,49.02,49.3,34013.0
2020-03-20 13:30:00,49.33,49.95,49.06,49.89,60250.0,49.33,49.95,49.06,49.89,60250.0
2020-03-20 14:00:00,49.9,50.34,48.61,48.72,65490.0,49.9,50.34,48.61,48.72,65490.0
2020-03-20 14:30:00,48.79,49.76,48.75,49.23,49513.0,48.79,49.76,48.75,49.23,49513.0
2020-03-20 15:00:00,49.22,49.53,48.36,49.29,54018.0,49.22,49.53,48.36,49.29,54018.0
2020-03-20 15:30:00,49.19,49.35,48.32,48.54,176775.0,49.19,49.35,48.32,48.54,176775.0
2020-03-23 09:30:00,47.9,47.95,46.14,47.01,106236.0,47.9,47.95,46.14,47.01,106236.0
2020-03-23 10:00:00,47.06,47.73,46.24,47.03,110919.0,47.06,47.73,46.24,47.03,110919.0
2020-03-23 10:30:00,47.02,47.5,46.19,46.44,63711.0,47.02,47.5,46.19,46.44,63711.0
2020-03-23 11:00:00,46.41,47.15,45.44,45.79,55625.0,46.41,47.15,45.44,45.79,55625.0
2020-03-23 11:30:00,45.71,46.21,45.36,46.12,51668.0,45.71,46.21,45.36,46.12,51668.0
2020-03-23 12:00:00,46.18,47.08,45.46,46.62,38907.0,46.18,47.08,45.46,46.62,38907.0
2020-03-23 12:30:00,46.66,47.28,46.42,47.02,55057.0,46.66,47.28,46.42,47.02,55057.0
2020-03-23 13:00:00,47.0,49.14,46.76,48.63,103395.0,47.0,49.14,46.76,48.63,103395.0
2020-03-23 13:30:00,48.6,49.36,47.66,48.44,132070.0,48.6,49.36,47.66,48.44,132070.0
2020-03-23 14:00:00,48.4,48.78,47.73,48.68,40796.0,48.4,48.78,47.73,48.68,40796.0
2020-03-23 14:30:00,48.65,48.65,47.51,48.0,50367.0,48.65,48.65,47.51,48.0,50367.0
2020-03-23 15:00:00,48.01,48.57,47.82,48.11,75300.0,48.01,48.57,47.82,48.11,75300.0
2020-03-23 15:30:00,48.15,49.13,48.15,48.76,163594.0,48.15,49.13,48.15,48.76,163594.0
2020-03-24 09:30:00,51.14,52.13,50.01,51.0,106003.0,51.14,52.13,50.01,51.0,106003.0
2020-03-24 10:00:00,51.05,52.0,50.72,51.82,156715.0,51.05,52.0,50.72,51.82,156715.0
2020-03-24 10:30:00,51.76,52.77,50.52,51.43,176540.0,51.76,52.77,50.52,51.43,176540.0
2020-03-24 11:00:00,51.4,51.68,50.82,51.22,77814.0,51.4,51.68,50.82,51.22,77814.0
2020-03-24 11:30:00,51.22,51.58,50.76,51.44,70764.0,51.22,51.58,50.76,51.44,70764.0
2020-03-24 12:00:00,51.47,51.64,50.92,51.46,44652.0,51.47,51.64,50.92,51.46,44652.0
2020-03-24 12:30:00,51.49,51.66,50.97,51.28,69040.0,51.49,51.66,50.97,51.28,69040.0
2020-03-24 13:00:00,51.24,51.34,50.28,50.59,63234.0,51.24,51.34,50.28,50.59,63234.0
2020-03-24 13:30:00,50.52,51.14,50.4,50.96,56918.0,50.52,51.14,50.4,50.96,56918.0
2020-03-24 14:00:00,50.97,51.29,50.42,51.29,44275.0,50.97,51.29,50.42,51.29,44275.0
2020-03-24 14:30:00,51.22,52.3,51.14,52.28,182212.0,51.22,52.3,51.14,52.28,182212.0
2020-03-24 15:00:00,52.2,52.66,51.91,52.58,78180.0,52.2,52.66,51.91,52.58,78180.0
2020-03-24 15:30:00,52.55,54.66,52.27,53.89,328438.0,52.55,54.66,52.27,53.89,328438.0
2020-03-25 09:30:00,54.76,55.67,54.0,54.38,153923.0,54.76,55.67,54.0,54.38,153923.0
2020-03-25 10:00:00,54.26,54.4,52.8,53.17,82099.0,54.26,54.4,52.8,53.17,82099.0
2020-03-25 10:30:00,53.22,53.42,52.65,53.3,91074.0,53.22,53.42,52.65,53.3,91074.0
2020-03-25 11:00:00,53.32,53.93,52.9,53.66,48676.0,53.32,53.93,52.9,53.66,48676.0
2020-03-25 11:30:00,53.58,54.05,53.41,54.03,33067.0,53.58,54.05,53.41,54.03,33067.0
2020-03-25 12:00:00,54.04,55.38,53.92,55.36,70845.0,54.04,55.38,53.92,55.36,70845.0
2020-03-25 12:30:00,55.26,56.56,55.03,56.55,39901.0,55.26,56.56,55.03,56.55,39901.0
2020-03-25 13:00:00,56.55,59.01,56.43,58.11,70030.0,56.55,59.01,56.43,58.11,70030.0
2020-03-25 13:30:00,58.0,60.16,58.0,59.96,75599.0,58.0,60.16,58.0,59.96,75599.0
2020-03-25 14:00:00,60.05,60.52,59.07,60.22,99556.0,60.05,60.52,59.07,60.22,99556.0
2020-03-25 14:30:00,60.21,61.0,59.63,60.2,83606.0,60.21,61.0,59.63,60.2,83606.0
2020-03-25 15:00:00,60.18,60.4,59.72,60.01,73165.0,60.18,60.4,59.72,60.01,73165.0
2020-03-25 15:30:00,59.97,60.68,58.6,58.79,189118.0,59.97,60.68,58.6,58.79,189118.0
2020-03-26 09:30:00,60.14,61.48,59.51,61.46,60115.0,60.14,61.48,59.51,61.46,60115.0
2020-03-26 10:00:00,61.57,62.24,60.71,61.49,115567.0,61.57,62.24,60.71,61.49,115567.0
2020-03-26 10:30:00,61.44,62.66,61.31,62.66,74021.0,61.44,62.66,61.31,62.66,74021.0
2020-03-26 11:00:00,62.63,62.72,61.7,62.38,61697.0,62.63,62.72,61.7,62.38,61697.0
2020-03-26 11:30:00,62.4,62.41,61.32,61.45,129469.0,62.4,62.41,61.32,61.45,129469.0
2020-03-26 12:00:00,61.5,61.59,59.81,60.16,68222.0,61.5,61.59,59.81,60.16,68222.0
2020-03-26 12:30:00,60.17,60.42,59.67,60.35,45699.0,60.17,60.42,59.67,60.35,45699.0
2020-03-26 13:00:00,60.3,60.31,59.25,59.25,39331.0,60.3,60.31,59.25,59.25,39331.0
2020-03-26 13:30:00,59.27,59.87,58.85,59.57,38830.0,59.27,59.87,58.85,59.57,38830.0
2020-03-26 14:00:00,59.63,59.95,59.51,59.87,60167.0,59.63,59.95,59.51,59.87,60167.0
2020-03-26 14:30:00,59.89,61.53,59.88,61.31,54201.0,59.89,61.53,59.88,61.31,54201.0
2020-03-26 15:00:00,61.3,61.44,60.76,60.91,56118.0,61.3,61.44,60.76,60.91,56118.0
2020-03-26 15:30:00,60.85,61.29,59.71,60.95,258288.0,60.85,61.29,59.71,60.95,258288.0
2020-03-27 09:30:00,58.94,59.84,54.65,55.58,90147.0,58.94,59.84,54.65,55.58,90147.0
2020-03-27 10:00:00,55.58,58.06,55.58,57.77,35279.0,55.58,58.06,55.58,57.77,35279.0
2020-03-27 10:30:00,57.99,58.0,56.76,56.81,21939.0,57.99,58.0,56.76,56.81,21939.0
2020-03-27 11:00:00,56.69,58.04,56.43,57.35,15893.0,56.69,58.04,56.43,57.35,15893.0
2020-03-27 11:30:00,57.23,57.5,56.79,57.42,20769.0,57.23,57.5,56.79,57.42,20769.0
2020-03-27 12:00:00,57.36,57.6,56.98,57.48,34814.0,57.36,57.6,56.98,57.48,34814.0
2020-03-27 12:30:00,57.64,58.66,57.64,58.66,24145.0,57.64,58.66,57.64,58.66,24145.0
2020-03-27 13:00:00,58.65,59.69,58.49,59.45,29041.0,58.65,59.69,58.49,59.45,29041.0
2020-03-27 13:30:00,59.38,59.68,59.1,59.68,55396.0,59.38,59.68,59.1,59.68,55396.0
2020-03-27 14:00:00,59.69,60.11,59.2,59.79,30358.0,59.69,60.11,59.2,59.79,30358.0
2020-03-27 14:30:00,59.81,60.0,59.32,60.0,32208.0,59.81,60.0,59.32,60.0,32208.0
2020-03-27 15:00:00,59.95,60.03,59.65,59.9,68556.0,59.95,60.03,59.65,59.9,68556.0
2020-03-27 15:30:00,59.91,60.03,58.82,58.95,160057.0,59.91,60.03,58.82,58.95,160057.0
2020-03-30 09:30:00,59.24,62.46,59.09,59.42,58355.0,59.24,62.46,59.09,59.42,58355.0
2020-03-30 10:00:00,59.48,59.69,58.96,59.25,25776.0,59.48,59.69,58.96,59.25,25776.0
2020-03-30 10:30:00,59.23,59.89,58.59,58.76,19819.0,59.23,59.89,58.59,58.76,19819.0
2020-03-30 11:00:00,58.8,58.92,58.19,58.55,80205.0,58.8,58.92,58.19,58.55,80205.0
2020-03-30 11:30:00,58.55,58.72,58.41,58.66,25653.0,58.55,58.72,58.41,58.66,25653.0
2020-03-30 12:00:00,58.71,60.0,58.56,59.71,23217.0,58.71,60.0,58.56,59.71,23217.0
2020-03-30 12:30:00,59.57,59.83,59.47,59.64,13670.0,59.57,59.83,59.47,59.64,13670.0
2020-03-30 13:00:00,59.63,60.01,59.44,59.76,23073.0,59.63,60.01,59.44,59.76,23073.0
2020-03-30 13:30:00,59.81,59.98,59.52,59.75,16548.0,59.81,59.98,59.52,59.75,16548.0
2020-03-30 14:00:00,59.72,59.72,59.11,59.61,24788.0,59.72,59.72,59.11,59.61,24788.0
2020-03-30 14:30:00,59.62,59.87,59.43,59.47,27719.0,59.62,59.87,59.43,59.47,27719.0
2020-03-30 15:00:00,59.42,60.08,59.33,59.6,49393.0,59.42,60.08,59.33,59.6,49393.0
2020-03-30 15:30:00,59.64,59.77,59.06,59.24,146414.0,59.64,59.77,59.06,59.24,146414.0
2020-03-31 09:30:00,59.46,60.33,58.56,59.07,59176.0,59.46,60.33,58.56,59.07,59176.0
2020-03-31 10:00:00,59.09,59.86,58.78,59.57,61355.0,59.09,59.86,58.78,59.57,61355.0
2020-03-31 10:30:00,59.58,60.41,59.54,60.03,73227.0,59.58,60.41,59.54,60.03,73227.0
2020-03-31 11:00:00,60.07,60.62,59.81,60.27,41703.0,60.07,60.62,59.81,60.27,41703.0
2020-03-31 11:30:00,60.33,60.73,59.86,60.54,62196.0,60.33,60.73,59.86,60.54,62196.0
2020-03-31 12:00:00,60.55,60.56,59.91,60.38,44750.0,60.55,60.56,59.91,60.38,44750.0
2020-03-31 12:30:00,60.52,60.6,59.39,60.09,56120.0,60.52,60.6,59.39,60.09,56120.0
2020-03-31 13:00:00,60.09,60.23,59.5,59.63,33830.0,60.09,60.23,59.5,59.63,33830.0
2020-03-31 13:30:00,59.64,60.59,59.55,60.46,23836.0,59.64,60.59,59.55,60.46,23836.0
2020-03-31 14:00:00,60.4,60.44,60.08,60.2,14881.0,60.4,60.44,60.08,60.2,14881.0
2020-03-31 14:30:00,60.19,60.68,60.09,60.43,30057.0,60.19,60.68,60.09,60.43,30057.0
2020-03-31 15:00:00,60.41,61.05,59.86,59.91,56974.0,60.41,61.05,59.86,59.91,56974.0
2020-03-31 15:30:00,59.92,62.38,59.71,61.22,349800.0,59.92,62.38,59.71,61.22,349800.0
2020-04-01 09:30:00,58.62,59.36,57.7,58.45,73006.0,58.62,59.36,57.7,58.45,73006.0
2020-04-01 10:00:00,58.62,60.19,58.55,59.64,90630.0,58.62,60.19,58.55,59.64,90630.0
2020-04-01 10:30:00,59.64,60.07,59.32,59.75,50423.0,59.64,60.07,59.32,59.75,50423.0
2020-04-01 11:00:00,59.85,60.21,59.62,59.7,37057.0,59.85,60.21,59.62,59.7,37057.0
2020-04-01 11:30:00,59.67,60.0,59.19,59.26,108665.0,59.67,60.0,59.19,59.26,108665.0
2020-04-01 12:00:00,59.18,59.36,58.6,58.7,79130.0,59.18,59.36,58.6,58.7,79130.0
2020-04-01 12:30:00,58.79,58.79,57.03,57.16,72493.0,58.79,58.79,57.03,57.16,72493.0
2020-04-01 13:00:00,57.16,57.82,56.33,57.79,77930.0,57.16,57.82,56.33,57.79,77930.0
2020-04-01 13:30:00,57.77,57.78,57.14,57.51,59342.0,57.77,57.78,57.14,57.51,59342.0
2020-04-01 14:00:00,57.53,57.68,56.63,57.1,59031.0,57.53,57.68,56.63,57.1,59031.0
2020-04-01 14:30:00,57.08,57.19,56.56,56.75,39702.0,57.08,57.19,56.56,56.75,39702.0
2020-04-01 15:00:00,56.78,57.03,56.0,56.25,134641.0,56.78,57.03,56.0,56.25,134641.0
2020-04-01 15:30:00,56.25,56.43,55.52,56.3,192619.0,56.25,56.43,55.52,56.3,192619.0
2020-04-02 09:30:00,55.56,55.99,53.62,54.17,141924.0,55.56,55.99,53.62,54.17,141924.0
2020-04-02 10:00:00,54.23,55.57,54.0,55.05,88031.0,54.23,55.57,54.0,55.05,88031.0
2020-04-02 10:30:00,55.02,56.34,54.93,55.51,93172.0,55.02,56.34,54.93,55.51,93172.0
2020-04-02 11:00:00,55.5,55.54,54.62,54.89,66665.0,55.5,55.54,54.62,54.89,66665.0
2020-04-02 11:30:00,54.92,55.22,54.77,55.1,36966.0,54.92,55.22,54.77,55.1,36966.0
2020-04-02 12:00:00,55.06,55.15,54.68,54.76,31745.0,55.06,55.15,54.68,54.76,31745.0
2020-04-02 12:30:00,54.7,54.75,54.24,54.45,30307.0,54.7,54.75,54.24,54.45,30307.0
2020-04-02 13:00:00,54.46,55.0,54.4,54.41,43604.0,54.46,55.0,54.4,54.41,43604.0
2020-04-02 13:30:00,54.17,54.66,54.07,54.25,30407.0,54.17,54.66,54.07,54.25,30407.0
2020-04-02 14:00:00,54.21,54.3,53.8,54.07,35035.0,54.21,54.3,53.8,54.07,35035.0
2020-04-02 14:30:00,54.04,54.04,52.96,53.73,70403.0,54.04,54.04,52.96,53.73,70403.0
2020-04-02 15:00:00,53.78,54.23,53.47,54.03,60983.0,53.78,54.23,53.47,54.03,60983.0
2020-04-02 15:30:00,54.03,55.0,53.72,54.88,158724.0,54.03,55.0,53.72,54.88,158724.0
2020-04-03 09:30:00,54.68,56.52,54.5,55.92,19672.0,54.68,56.52,54.5,55.92,19672.0
2020-04-03 10:00:00,55.94,56.16,55.36,55.39,53968.0,55.94,56.16,55.36,55.39,53968.0
2020-04-03 10:30:00,55.28,55.61,55.2,55.38,11854.0,55.28,55.61,55.2,55.38,11854.0
2020-04-03 11:00:00,55.37,55.53,54.72,54.95,16913.0,55.37,55.53,54.72,54.95,16913.0
2020-04-03 11:30:00,54.92,55.04,54.63,54.95,22387.0,54.92,55.04,54.63,54.95,22387.0
2020-04-03 12:00:00,54.95,55.18,54.72,54.77,64498.0,54.95,55.18,54.72,54.77,64498.0
2020-04-03 12:30:00,54.74,54.84,54.5,54.7,26871.0,54.74,54.84,54.5,54.7,26871.0
2020-04-03 13:00:00,54.73,54.85,54.55,54.7,20842.0,54.73,54.85,54.55,54.7,20842.0
2020-04-03 13:30:00,54.7,54.88,54.53,54.74,20714.0,54.7,54.88,54.53,54.74,20714.0
2020-04-03 14:00:00,54.8,55.0,54.55,54.98,24309.0,54.8,55.0,54.55,54.98,24309.0
2020-04-03 14:30:00,54.98,55.29,54.52,55.18,29719.0,54.98,55.29,54.52,55.18,29719.0
2020-04-03 15:00:00,55.29,55.31,54.6,54.86,22354.0,55.29,55.31,54.6,54.86,22354.0
2020-04-03 15:30:00,54.89,55.25,54.5,54.95,134082.0,54.89,55.25,54.5,54.95,134082.0
2020-04-06 09:30:00,58.02,59.69,57.68,59.4,61348.0,58.02,59.69,57.68,59.4,61348.0
2020-04-06 10:00:00,59.34,60.17,59.0,59.5,32930.0,59.34,60.17,59.0,59.5,32930.0
2020-04-06 10:30:00,59.45,59.45,58.64,59.08,25179.0,59.45,59.45,58.64,59.08,25179.0
2020-04-06 11:00:00,59.13,59.21,58.44,58.88,36342.0,59.13,59.21,58.44,58.88,36342.0
2020-04-06 11:30:00,58.95,59.06,58.74,58.87,16460.0,58.95,59.06,58.74,58.87,16460.0
2020-04-06 12:00:00,58.9,58.98,58.42,58.75,39507.0,58.9,58.98,58.42,58.75,39507.0
2020-04-06 12:30:00,58.76,59.53,58.73,59.33,27277.0,58.76,59.53,58.73,59.33,27277.0
2020-04-06 13:00:00,59.34,59.78,58.88,58.96,35465.0,59.34,59.78,58.88,58.96,35465.0
2020-04-06 13:30:00,59.01,59.58,58.97,59.38,11005.0,59.01,59.58,58.97,59.38,11005.0
2020-04-06 14:00:00,59.39,59.39,58.96,59.1,13787.0,59.39,59.39,58.96,59.1,13787.0
2020-04-06 14:30:00,59.11,59.29,58.84,58.92,26777.0,59.11,59.29,58.84,58.92,26777.0
2020-04-06 15:00:00,58.89,59.14,58.64,59.09,34380.0,58.89,59.14,58.64,59.09,34380.0
2020-04-06 15:30:00,59.08,59.82,58.96,59.77,78395.0,59.08,59.82,58.96,59.77,78395.0
2020-04-07 09:30:00,62.39,62.59,61.5,62.09,66087.0,62.39,62.59,61.5,62.09,66087.0
2020-04-07 10:00:00,62.27,62.28,60.05,60.46,54419.0,62.27,62.28,60.05,60.46,54419.0
2020-04-07 10:30:00,60.5,60.71,58.88,59.29,55784.0,60.5,60.71,58.88,59.29,55784.0
2020-04-07 11:00:00,59.44,60.68,59.22,60.46,102790.0,59.44,60.68,59.22,60.46,102790.0
2020-04-07 11:30:00,60.48,61.7,60.47,60.61,34768.0,60.48,61.7,60.47,60.61,34768.0
2020-04-07 12:00:00,60.77,61.34,60.57,60.83,18095.0,60.77,61.34,60.57,60.83,18095.0
2020-04-07 12:30:00,60.97,61.08,60.69,60.97,35811.0,60.97,61.08,60.69,60.97,35811.0
2020-04-07 13:00:00,60.97,61.05,60.51,60.51,21554.0,60.97,61.05,60.51,60.51,21554.0
2020-04-07 13:30:00,60.61,60.68,60.17,60.54,14130.0,60.61,60.68,60.17,60.54,14130.0
2020-04-07 14:00:00,60.38,60.45,59.64,59.8,13709.0,60.38,60.45,59.64,59.8,13709.0
2020-04-07 14:30:00,59.77,60.0,59.25,59.58,29117.0,59.77,60.0,59.25,59.58,29117.0
2020-04-07 15:00:00,59.62,60.15,59.34,59.59,20462.0,59.62,60.15,59.34,59.59,20462.0
2020-04-07 15:30:00,59.55,60.4,58.97,59.32,97494.0,59.55,60.4,58.97,59.32,97494.0
2020-04-08 09:30:00,60.38,60.99,59.32,59.77,31195.0,60.38,60.99,59.32,59.77,31195.0
2020-04-08 10:00:00,59.58,60.68,59.55,60.68,24745.0,59.58,60.68,59.55,60.68,24745.0
2020-04-08 10:30:00,60.69,60.87,60.15,60.75,18818.0,60.69,60.87,60.15,60.75,18818.0
2020-04-08 11:00:00,60.8,61.11,60.51,61.03,24270.0,60.8,61.11,60.51,61.03,24270.0
2020-04-08 11:30:00,61.02,61.32,60.77,60.82,28296.0,61.02,61.32,60.77,60.82,28296.0
2020-04-08 12:00:00,60.74,61.34,60.7,61.2,26826.0,60.74,61.34,60.7,61.2,26826.0
2020-04-08 12:30:00,61.4,61.68,61.26,61.33,17278.0,61.4,61.68,61.26,61.33,17278.0
2020-04-08 13:00:00,61.28,61.61,61.2,61.49,11801.0,61.28,61.61,61.2,61.49,11801.0
2020-04-08 13:30:00,61.49,61.8,61.46,61.52,11827.0,61.49,61.8,61.46,61.52,11827.0
2020-04-08 14:00:00,61.52,62.5,61.48,62.43,19529.0,61.52,62.5,61.48,62.43,19529.0
2020-04-08 14:30:00,62.37,62.87,62.36,62.76,19700.0,62.37,62.87,62.36,62.76,19700.0
2020-04-08 15:00:00,62.73,62.92,62.38,62.49,31672.0,62.73,62.92,62.38,62.49,31672.0
2020-04-08 15:30:00,62.48,62.82,62.1,62.6,87227.0,62.48,62.82,62.1,62.6,87227.0
2020-04-09 09:30:00,63.77,65.28,63.34,65.17,51737.0,63.77,65.28,63.34,65.17,51737.0
2020-04-09 10:00:00,65.08,65.18,63.98,64.55,45196.0,65.08,65.18,63.98,64.55,45196.0
2020-04-09 10:30:00,64.49,64.85,63.49,63.67,70979.0,64.49,64.85,63.49,63.67,70979.0
2020-04-09 11:00:00,63.52,63.61,62.49,63.55,36167.0,63.52,63.61,62.49,63.55,36167.0
2020-04-09 11:30:00,63.55,63.6,62.96,63.1,34884.0,63.55,63.6,62.96,63.1,34884.0
2020-04-09 12:00:00,63.13,63.91,63.12,63.61,30475.0,63.13,63.91,63.12,63.61,30475.0
2020-04-09 12:30:00,63.71,64.5,63.7,64.26,22293.0,63.71,64.5,63.7,64.26,22293.0
2020-04-09 13:00:00,64.27,64.54,64.18,64.53,32390.0,64.27,64.54,64.18,64.53,32390.0
2020-04-09 13:30:00,64.53,64.66,64.25,64.57,32250.0,64.53,64.66,64.25,64.57,32250.0
2020-04-09 14:00:00,64.47,64.52,63.75,63.96,51975.0,64.47,64.52,63.75,63.96,51975.0
2020-04-09 14:30:00,63.97,64.12,62.89,63.17,38631.0,63.97,64.12,62.89,63.17,38631.0
2020-04-09 15:00:00,63.17,63.86,63.02,63.68,40829.0,63.17,63.86,63.02,63.68,40829.0
2020-04-09 15:30:00,63.79,64.23,63.3,63.94,136247.0,63.79,64.23,63.3,63.94,136247.0
2020-04-13 09:30:00,63.48,63.48,62.16,62.36,10408.0,63.48,63.48,62.16,62.36,10408.0
2020-04-13 10:00:00,62.51,63.34,62.27,62.51,12235.0,62.51,63.34,62.27,62.51,12235.0
2020-04-13 10:30:00,62.58,62.59,61.94,62.02,9201.0,62.58,62.59,61.94,62.02,9201.0
2020-04-13 11:00:00,62.13,62.21,61.53,62.12,61718.0,62.13,62.21,61.53,62.12,61718.0
2020-04-13 11:30:00,62.07,62.62,61.99,62.32,7122.0,62.07,62.62,61.99,62.32,7122.0
2020-04-13 12:00:00,62.36,62.89,62.24,62.89,10891.0,62.36,62.89,62.24,62.89,10891.0
2020-04-13 12:30:00,62.82,62.82,62.29,62.52,6874.0,62.82,62.82,62.29,62.52,6874.0
2020-04-13 13:00:00,62.52,62.65,62.28,62.3,8993.0,62.52,62.65,62.28,62.3,8993.0
2020-04-13 13:30:00,62.38,62.76,62.38,62.6,7164.0,62.38,62.76,62.38,62.6,7164.0
2020-04-13 14:00:00,62.66,62.83,62.31,62.44,8102.0,62.66,62.83,62.31,62.44,8102.0
2020-04-13 14:30:00,62.5,62.58,62.21,62.44,11735.0,62.5,62.58,62.21,62.44,11735.0
2020-04-13 15:00:00,62.34,62.52,62.14,62.42,8300.0,62.34,62.52,62.14,62.42,8300.0
2020-04-13 15:30:00,62.45,62.54,62.13,62.32,73489.0,62.45,62.54,62.13,62.32,73489.0
2020-04-14 09:30:00,63.39,64.93,63.39,64.6,56909.0,63.39,64.93,63.39,64.6,56909.0
2020-04-14 10:00:00,64.68,65.0,64.34,64.82,26706.0,64.68,65.0,64.34,64.82,26706.0
2020-04-14 10:30:00,64.7,64.73,64.1,64.49,46618.0,64.7,64.73,64.1,64.49,46618.0
2020-04-14 11:00:00,64.45,64.67,63.88,64.37,76391.0,64.45,64.67,63.88,64.37,76391.0
2020-04-14 11:30:00,64.3,64.75,64.22,64.51,12065.0,64.3,64.75,64.22,64.51,12065.0
2020-04-14 12:00:00,64.54,65.01,64.54,64.85,12561.0,64.54,65.01,64.54,64.85,12561.0
2020-04-14 12:30:00,64.89,65.0,64.66,64.66,9294.0,64.89,65.0,64.66,64.66,9294.0
2020-04-14 13:00:00,64.64,64.69,64.25,64.36,16997.0,64.64,64.69,64.25,64.36,16997.0
2020-04-14 13:30:00,64.39,64.62,64.36,64.5,37831.0,64.39,64.62,64.36,64.5,37831.0
2020-04-14 14:00:00,64.38,64.54,64.27,64.45,8165.0,64.38,64.54,64.27,64.45,8165.0
2020-04-14 14:30:00,64.43,64.63,64.34,64.58,9171.0,64.43,64.63,64.34,64.58,9171.0
2020-04-14 15:00:00,64.63,64.63,64.27,64.35,13799.0,64.63,64.63,64.27,64.35,13799.0
2020-04-14 15:30:00,64.39,64.67,64.15,64.6,81329.0,64.39,64.67,64.15,64.6,81329.0
2020-04-15 09:30:00,62.28,64.26,61.86,63.18,66150.0,62.28,64.26,61.86,63.18,66150.0
2020-04-15 10:00:00,63.22,63.72,63.02,63.13,101646.0,63.22,63.72,63.02,63.13,101646.0
2020-04-15 10:30:00,63.13,63.98,63.04,63.98,152187.0,63.13,63.98,63.04,63.98,152187.0
2020-04-15 11:00:00,63.98,64.25,63.67,64.2,63342.0,63.98,64.25,63.67,64.2,63342.0
2020-04-15 11:30:00,64.24,64.62,64.09,64.28,48309.0,64.24,64.62,64.09,64.28,48309.0
2020-04-15 12:00:00,64.22,64.65,64.15,64.53,83583.0,64.22,64.65,64.15,64.53,83583.0
2020-04-15 12:30:00,64.51,64.88,64.4,64.74,49184.0,64.51,64.88,64.4,64.74,49184.0
2020-04-15 13:00:00,64.75,64.95,64.63,64.76,40763.0,64.75,64.95,64.63,64.76,40763.0
2020-04-15 13:30:00,64.77,64.79,64.42,64.62,38460.0,64.77,64.79,64.42,64.62,38460.0
2020-04-15 14:00:00,64.57,64.78,64.44,64.78,45664.0,64.57,64.78,64.44,64.78,45664.0
2020-04-15 14:30:00,64.79,64.86,64.55,64.6,71453.0,64.79,64.86,64.55,64.6,71453.0
2020-04-15 15:00:00,64.56,64.63,64.05,64.09,94979.0,64.56,64.63,64.05,64.09,94979.0
2020-04-15 15:30:00,64.1,64.52,63.96,64.48,214891.0,64.1,64.52,63.96,64.48,214891.0
2020-04-16 09:30:00,64.57,65.4,63.64,64.4,82113.0,64.57,65.4,63.64,64.4,82113.0
2020-04-16 10:00:00,64.3,64.77,63.96,64.61,40914.0,64.3,64.77,63.96,64.61,40914.0
2020-04-16 10:30:00,64.62,65.2,64.61,64.93,135993.0,64.62,65.2,64.61,64.93,135993.0
2020-04-16 11:00:00,64.9,65.5,64.69,65.34,30339.0,64.9,65.5,64.69,65.34,30339.0
2020-04-16 11:30:00,65.2,65.2,64.74,64.94,20348.0,65.2,65.2,64.74,64.94,20348.0
2020-04-16 12:00:00,64.97,65.05,64.27,64.53,16401.0,64.97,65.05,64.27,64.53,16401.0
2020-04-16 12:30:00,64.38,64.96,64.25,64.87,69440.0,64.38,64.96,64.25,64.87,69440.0
2020-04-16 13:00:00,64.91,65.08,64.72,64.96,34664.0,64.91,65.08,64.72,64.96,34664.0
2020-04-16 13:30:00,64.92,65.0,64.82,65.0,15860.0,64.92,65.0,64.82,65.0,15860.0
2020-04-16 14:00:00,64.93,65.16,64.79,65.09,31658.0,64.93,65.16,64.79,65.09,31658.0
2020-04-16 14:30:00,65.25,65.65,65.05,65.64,143254.0,65.25,65.65,65.05,65.64,143254.0
2020-04-16 15:00:00,65.64,65.98,65.24,65.38,78837.0,65.64,65.98,65.24,65.38,78837.0
2020-04-16 15:30:00,65.34,65.8,65.18,65.73,225227.0,65.34,65.8,65.18,65.73,225227.0
2020-04-17 09:30:00,66.81,68.68,66.3,68.27,96748.0,66.81,68.68,66.3,68.27,96748.0
2020-04-17 10:00:00,68.69,68.69,67.21,67.36,57325.0,68.69,68.69,67.21,67.36,57325.0
2020-04-17 10:30:00,67.25,67.4,66.37,66.39,31610.0,67.25,67.4,66.37,66.39,31610.0
2020-04-17 11:00:00,66.39,66.7,66.28,66.62,52587.0,66.39,66.7,66.28,66.62,52587.0
2020-04-17 11:30:00,66.65,66.87,66.54,66.58,27046.0,66.65,66.87,66.54,66.58,27046.0
2020-04-17 12:00:00,66.62,66.95,66.55,66.66,39677.0,66.62,66.95,66.55,66.66,39677.0
2020-04-17 12:30:00,66.58,66.78,66.41,66.77,13500.0,66.58,66.78,66.41,66.77,13500.0
2020-04-17 13:00:00,66.72,66.89,66.51,66.52,8742.0,66.72,66.89,66.51,66.52,8742.0
2020-04-17 13:30:00,66.62,66.75,66.41,66.41,12756.0,66.62,66.75,66.41,66.41,12756.0
2020-04-17 14:00:00,66.45,66.64,66.33,66.55,10071.0,66.45,66.64,66.33,66.55,10071.0
2020-04-17 14:30:00,66.54,66.54,66.25,66.39,10865.0,66.54,66.54,66.25,66.39,10865.0
2020-04-17 15:00:00,66.38,66.61,66.33,66.47,17530.0,66.38,66.61,66.33,66.47,17530.0
2020-04-17 15:30:00,66.48,67.28,66.38,66.66,124283.0,66.48,67.28,66.38,66.66,124283.0
2020-04-20 09:30:00,64.89,66.36,64.66,65.77,79636.0,64.89,66.36,64.66,65.77,79636.0
2020-04-20 10:00:00,65.95,66.55,65.84,66.54,20947.0,65.95,66.55,65.84,66.54,20947.0
2020-04-20 10:30:00,66.44,66.93,66.19,66.92,33204.0,66.44,66.93,66.19,66.92,33204.0
2020-04-20 11:00:00,66.84,67.31,66.74,67.26,9998.0,66.84,67.31,66.74,67.26,9998.0
2020-04-20 11:30:00,67.17,67.88,67.13,67.5,11429.0,67.17,67.88,67.13,67.5,11429.0
2020-04-20 12:00:00,67.4,67.76,67.38,67.42,30154.0,67.4,67.76,67.38,67.42,30154.0
2020-04-20 12:30:00,67.46,67.78,67.43,67.66,12099.0,67.46,67.78,67.43,67.66,12099.0
2020-04-20 13:00:00,67.62,67.65,67.17,67.24,18057.0,67.62,67.65,67.17,67.24,18057.0
2020-04-20 13:30:00,67.22,67.59,67.18,67.57,16301.0,67.22,67.59,67.18,67.57,16301.0
2020-04-20 14:00:00,67.46,67.75,66.93,67.01,11624.0,67.46,67.75,66.93,67.01,11624.0
2020-04-20 14:30:00,67.01,67.35,66.86,66.9,13607.0,67.01,67.35,66.86,66.9,13607.0
2020-04-20 15:00:00,66.89,67.3,66.83,67.3,16168.0,66.89,67.3,66.83,67.3,16168.0
2020-04-20 15:30:00,67.29,67.47,66.94,66.98,65195.0,67.29,67.47,66.94,66.98,65195.0
2020-04-21 09:30:00,65.56,66.27,64.74,65.68,21156.0,65.56,66.27,64.74,65.68,21156.0
2020-04-21 10:00:00,65.75,65.75,64.53,64.74,26908.0,65.75,65.75,64.53,64.74,26908.0
2020-04-21 10:30:00,64.83,64.85,63.27,63.37,37777.0,64.83,64.85,63.27,63.37,37777.0
2020-04-21 11:00:00,63.47,63.48,62.72,62.88,32784.0,63.47,63.48,62.72,62.88,32784.0
2020-04-21 11:30:00,63.07,63.58,62.86,63.58,9457.0,63.07,63.58,62.86,63.58,9457.0
2020-04-21 12:00:00,63.58,63.68,63.14,63.17,5709.0,63.58,63.68,63.14,63.17,5709.0
2020-04-21 12:30:00,63.14,63.36,62.73,63.27,11398.0,63.14,63.36,62.73,63.27,11398.0
2020-04-21 13:00:00,63.33,63.69,63.22,63.61,9166.0,63.33,63.69,63.22,63.61,9166.0
2020-04-21 13:30:00,63.58,63.79,63.38,63.48,18863.0,63.58,63.79,63.38,63.48,18863.0
2020-04-21 14:00:00,63.49,63.95,62.91,63.62,37046.0,63.49,63.95,62.91,63.62,37046.0
2020-04-21 14:30:00,63.67,63.75,63.14,63.27,13788.0,63.67,63.75,63.14,63.27,13788.0
2020-04-21 15:00:00,63.37,63.7,63.07,63.6,21768.0,63.37,63.7,63.07,63.6,21768.0
2020-04-21 15:30:00,63.56,63.79,62.75,62.99,94702.0,63.56,63.79,62.75,62.99,94702.0
2020-04-22 09:30:00,64.52,64.52,63.01,63.58,51630.0,64.52,64.52,63.01,63.58,51630.0
2020-04-22 10:00:00,63.65,64.06,63.44,64.05,30122.0,63.65,64.06,63.44,64.05,30122.0
2020-04-22 10:30:00,63.86,64.43,63.86,64.17,11720.0,63.86,64.43,63.86,64.17,11720.0
2020-04-22 11:00:00,64.17,64.67,64.05,64.4,10423.0,64.17,64.67,64.05,64.4,10423.0
2020-04-22 11:30:00,64.37,64.68,64.32,64.68,11185.0,64.37,64.68,64.32,64.68,11185.0
2020-04-22 12:00:00,64.68,64.78,64.51,64.63,8928.0,64.68,64.78,64.51,64.63,8928.0
2020-04-22 12:30:00,64.62,64.87,64.58,64.79,9233.0,64.62,64.87,64.58,64.79,9233.0
2020-04-22 13:00:00,64.83,64.97,64.61,64.94,16600.0,64.83,64.97,64.61,64.94,16600.0
2020-04-22 13:30:00,64.92,64.98,64.65,64.77,25873.0,64.92,64.98,64.65,64.77,25873.0
2020-04-22 14:00:00,64.77,64.81,64.33,64.58,30398.0,64.77,64.81,64.33,64.58,30398.0
2020-04-22 14:30:00,64.58,64.98,64.58,64.78,14960.0,64.58,64.98,64.58,64.78,14960.0
2020-04-22 15:00:00,64.8,65.06,64.71,64.8,18707.0,64.8,65.06,64.71,64.8,18707.0
2020-04-22 15:30:00,64.83,65.13,64.67,64.73,77087.0,64.83,65.13,64.67,64.73,77087.0
2020-04-23 09:30:00,64.82,65.24,64.56,65.18,17995.0,64.82,65.24,64.56,65.18,17995.0
2020-04-23 10:00:00,65.28,65.8,65.13,65.77,14576.0,65.28,65.8,65.13,65.77,14576.0
2020-04-23 10:30:00,65.87,66.51,65.86,66.06,25088.0,65.87,66.51,65.86,66.06,25088.0
2020-04-23 11:00:00,66.05,66.33,65.97,66.3,26000.0,66.05,66.33,65.97,66.3,26000.0
2020-04-23 11:30:00,66.23,66.24,65.92,66.16,34589.0,66.23,66.24,65.92,66.16,34589.0
2020-04-23 12:00:00,66.22,66.22,65.9,66.06,23893.0,66.22,66.22,65.9,66.06,23893.0
2020-04-23 12:30:00,66.06,66.06,65.31,65.4,33325.0,66.06,66.06,65.31,65.4,33325.0
2020-04-23 13:00:00,65.53,65.68,65.0,65.11,19936.0,65.53,65.68,65.0,65.11,19936.0
2020-04-23 13:30:00,65.08,65.4,64.9,65.15,14414.0,65.08,65.4,64.9,65.15,14414.0
2020-04-23 14:00:00,65.08,65.38,64.77,65.29,25723.0,65.08,65.38,64.77,65.29,25723.0
2020-04-23 14:30:00,65.37,65.42,65.11,65.35,28619.0,65.37,65.42,65.11,65.35,28619.0
2020-04-23 15:00:00,65.36,65.36,64.59,64.66,41221.0,65.36,65.36,64.59,64.66,41221.0
2020-04-23 15:30:00,64.64,64.76,64.17,64.25,201789.0,64.64,64.76,64.17,64.25,201789.0
2020-04-24 09:30:00,64.76,65.32,63.96,64.22,16828.0,64.76,65.32,63.96,64.22,16828.0
2020-04-24 10:00:00,64.25,64.59,64.02,64.18,24742.0,64.25,64.59,64.02,64.18,24742.0
2020-04-24 10:30:00,64.23,64.35,64.15,64.31,10381.0,64.23,64.35,64.15,64.31,10381.0
2020-04-24 11:00:00,64.25,64.26,63.83,63.9,16091.0,64.25,64.26,63.83,63.9,16091.0
2020-04-24 11:30:00,63.96,64.31,63.95,64.3,28600.0,63.96,64.31,63.95,64.3,28600.0
2020-04-24 12:00:00,64.33,64.43,64.22,64.39,19945.0,64.33,64.43,64.22,64.39,19945.0
2020-04-24 12:30:00,64.42,64.66,64.34,64.57,21023.0,64.42,64.66,64.34,64.57,21023.0
2020-04-24 13:00:00,64.51,64.59,64.36,64.48,24603.0,64.51,64.59,64.36,64.48,24603.0
2020-04-24 13:30:00,64.51,64.88,64.43,64.85,40333.0,64.51,64.88,64.43,64.85,40333.0
2020-04-24 14:00:00,64.9,65.05,64.75,64.92,14918.0,64.9,65.05,64.75,64.92,14918.0
2020-04-24 14:30:00,64.91,65.1,64.85,65.0,18713.0,64.91,65.1,64.85,65.0,18713.0
2020-04-24 15:00:00,64.94,65.23,64.85,65.23,25645.0,64.94,65.23,64.85,65.23,25645.0
2020-04-24 15:30:00,65.19,65.21,64.87,65.0,86043.0,65.19,65.21,64.87,65.0,86043.0
2020-04-27 09:30:00,65.77,66.3,65.42,66.02,34910.0,65.77,66.3,65.42,66.02,34910.0
2020-04-27 10:00:00,65.92,66.63,65.9,66.32,29814.0,65.92,66.63,65.9,66.32,29814.0
2020-04-27 10:30:00,66.26,66.35,65.5,65.54,29525.0,66.26,66.35,65.5,65.54,29525.0
2020-04-27 11:00:00,65.58,66.11,65.57,65.9,16821.0,65.58,66.11,65.57,65.9,16821.0
2020-04-27 11:30:00,65.9,66.32,65.87,66.23,14452.0,65.9,66.32,65.87,66.23,14452.0
2020-04-27 12:00:00,66.35,66.58,66.11,66.22,20653.0,66.35,66.58,66.11,66.22,20653.0
2020-04-27 12:30:00,66.22,66.65,66.21,66.57,12939.0,66.22,66.65,66.21,66.57,12939.0
2020-04-27 13:00:00,66.56,66.6,66.16,66.34,11262.0,66.56,66.6,66.16,66.34,11262.0
2020-04-27 13:30:00,66.34,66.46,66.16,66.4,11023.0,66.34,66.46,66.16,66.4,11023.0
2020-04-27 14:00:00,66.4,66.69,66.36,66.4,14998.0,66.4,66.69,66.36,66.4,14998.0
2020-04-27 14:30:00,66.39,66.65,66.38,66.48,19688.0,66.39,66.65,66.38,66.48,19688.0
2020-04-27 15:00:00,66.51,66.65,66.39,66.52,16493.0,66.51,66.65,66.39,66.52,16493.0
2020-04-27 15:30:00,66.52,66.57,66.29,66.41,102501.0,66.52,66.57,66.29,66.41,102501.0
2020-04-28 09:30:00,67.49,68.24,67.18,67.45,139677.0,67.49,68.24,67.18,67.45,139677.0
2020-04-28 10:00:00,67.43,67.5,66.82,67.02,61557.0,67.43,67.5,66.82,67.02,61557.0
2020-04-28 10:30:00,67.04,67.21,66.1,66.14,87292.0,67.04,67.21,66.1,66.14,87292.0
2020-04-28 11:00:00,66.22,66.81,66.12,66.56,60118.0,66.22,66.81,66.12,66.56,60118.0
2020-04-28 11:30:00,66.65,67.12,66.58,66.78,31076.0,66.65,67.12,66.58,66.78,31076.0
2020-04-28 12:00:00,66.76,66.9,66.25,66.53,25565.0,66.76,66.9,66.25,66.53,25565.0
2020-04-28 12:30:00,66.53,66.86,66.43,66.81,25245.0,66.53,66.86,66.43,66.81,25245.0
2020-04-28 13:00:00,66.8,67.16,66.77,67.14,22294.0,66.8,67.16,66.77,67.14,22294.0
2020-04-28 13:30:00,67.11,67.16,66.93,67.01,38098.0,67.11,67.16,66.93,67.01,38098.0
2020-04-28 14:00:00,67.01,67.33,66.87,67.19,27351.0,67.01,67.33,66.87,67.19,27351.0
2020-04-28 14:30:00,67.2,67.22,66.91,67.01,50833.0,67.2,67.22,66.91,67.01,50833.0
2020-04-28 15:00:00,67.01,67.07,66.85,67.0,57304.0,67.01,67.07,66.85,67.0,57304.0
2020-04-28 15:30:00,66.97,67.04,66.22,66.37,197496.0,66.97,67.04,66.22,66.37,197496.0
2020-04-29 09:30:00,68.0,68.16,67.36,68.0,127656.0,68.0,68.16,67.36,68.0,127656.0
2020-04-29 10:00:00,67.97,68.76,67.77,68.29,133310.0,67.97,68.76,67.77,68.29,133310.0
2020-04-29 10:30:00,68.39,69.88,68.24,69.82,54982.0,68.39,69.88,68.24,69.82,54982.0
2020-04-29 11:00:00,69.79,70.21,69.27,70.13,39060.0,69.79,70.21,69.27,70.13,39060.0
2020-04-29 11:30:00,70.13,70.14,69.67,69.98,33669.0,70.13,70.14,69.67,69.98,33669.0
2020-04-29 12:00:00,70.02,70.48,69.74,69.75,84338.0,70.02,70.48,69.74,69.75,84338.0
2020-04-29 12:30:00,69.64,70.2,69.64,70.16,21744.0,69.64,70.2,69.64,70.16,21744.0
2020-04-29 13:00:00,70.14,70.33,70.02,70.02,44312.0,70.14,70.33,70.02,70.02,44312.0
2020-04-29 13:30:00,70.1,70.11,69.67,69.73,30750.0,70.1,70.11,69.67,69.73,30750.0
2020-04-29 14:00:00,69.73,70.02,69.44,69.72,83784.0,69.73,70.02,69.44,69.72,83784.0
2020-04-29 14:30:00,69.72,70.34,69.67,70.34,53603.0,69.72,70.34,69.67,70.34,53603.0
2020-04-29 15:00:00,70.29,70.56,69.92,69.96,71964.0,70.29,70.56,69.92,69.96,71964.0
2020-04-29 15:30:00,69.96,70.49,69.76,70.07,264805.0,69.96,70.49,69.76,70.07,264805.0
2020-04-30 09:30:00,70.11,70.11,64.5,67.35,318237.0,70.11,70.11,64.5,67.35,318237.0
2020-04-30 10:00:00,67.41,68.3,66.94,68.06,198456.0,67.41,68.3,66.94,68.06,198456.0
2020-04-30 10:30:00,68.12,68.93,67.9,68.72,98337.0,68.12,68.93,67.9,68.72,98337.0
2020-04-30 11:00:00,68.75,70.59,68.75,70.22,68559.0,68.75,70.59,68.75,70.22,68559.0
2020-04-30 11:30:00,70.31,70.86,70.12,70.22,65563.0,70.31,70.86,70.12,70.22,65563.0
2020-04-30 12:00:00,70.22,70.53,69.91,70.05,64303.0,70.22,70.53,69.91,70.05,64303.0
2020-04-30 12:30:00,70.09,70.47,69.98,70.03,103576.0,70.09,70.47,69.98,70.03,103576.0
2020-04-30 13:00:00,70.01,71.28,69.96,70.53,102804.0,70.01,71.28,69.96,70.53,102804.0
2020-04-30 13:30:00,70.53,70.58,69.9,69.98,55953.0,70.53,70.58,69.9,69.98,55953.0
2020-04-30 14:00:00,69.96,70.07,69.4,69.76,51206.0,69.96,70.07,69.4,69.76,51206.0
2020-04-30 14:30:00,69.75,70.0,69.28,69.9,79257.0,69.75,70.0,69.28,69.9,79257.0
2020-04-30 15:00:00,69.91,70.19,69.68,70.19,104846.0,69.91,70.19,69.68,70.19,104846.0
2020-04-30 15:30:00,70.24,70.48,69.22,69.24,297759.0,70.24,70.48,69.22,69.24,297759.0
2020-05-01 09:30:00,68.22,69.16,67.53,68.03,121250.0,68.22,69.16,67.53,68.03,121250.0
2020-05-01 10:00:00,68.18,68.9,67.24,67.68,60690.0,68.18,68.9,67.24,67.68,60690.0
2020-05-01 10:30:00,67.67,68.26,67.59,67.95,26642.0,67.67,68.26,67.59,67.95,26642.0
2020-05-01 11:00:00,67.9,67.94,67.08,67.47,31618.0,67.9,67.94,67.08,67.47,31618.0
2020-05-01 11:30:00,67.59,67.59,66.81,66.86,41150.0,67.59,67.59,66.81,66.86,41150.0
2020-05-01 12:00:00,66.86,66.91,66.52,66.62,20897.0,66.86,66.91,66.52,66.62,20897.0
2020-05-01 12:30:00,66.62,66.68,66.33,66.65,20457.0,66.62,66.68,66.33,66.65,20457.0
2020-05-01 13:00:00,66.64,66.85,66.52,66.56,16158.0,66.64,66.85,66.52,66.56,16158.0
2020-05-01 13:30:00,66.53,66.59,65.97,66.3,30500.0,66.53,66.59,65.97,66.3,30500.0
2020-05-01 14:00:00,66.29,66.5,65.92,66.19,43321.0,66.29,66.5,65.92,66.19,43321.0
2020-05-01 14:30:00,66.14,66.14,65.69,65.89,32407.0,66.14,66.14,65.69,65.89,32407.0
2020-05-01 15:00:00,65.89,66.75,65.89,66.31,56544.0,65.89,66.75,65.89,66.31,56544.0
2020-05-01 15:30:00,66.3,66.64,65.95,66.39,143024.0,66.3,66.64,65.95,66.39,143024.0
2020-05-04 09:30:00,64.98,66.33,64.36,66.33,57639.0,64.98,66.33,64.36,66.33,57639.0
2020-05-04 10:00:00,66.3,67.47,66.18,66.92,30508.0,66.3,67.47,66.18,66.92,30508.0
2020-05-04 10:30:00,66.88,67.22,66.58,66.58,24959.0,66.88,67.22,66.58,66.58,24959.0
2020-05-04 11:00:00,66.57,66.63,65.93,66.09,70585.0,66.57,66.63,65.93,66.09,70585.0
2020-05-04 11:30:00,66.08,66.38,66.01,66.28,42044.0,66.08,66.38,66.01,66.28,42044.0
2020-05-04 12:00:00,66.28,66.68,66.24,66.57,43997.0,66.28,66.68,66.24,66.57,43997.0
2020-05-04 12:30:00,66.54,66.57,66.17,66.23,58582.0,66.54,66.57,66.17,66.23,58582.0
2020-05-04 13:00:00,66.22,66.55,66.15,66.28,28779.0,66.22,66.55,66.15,66.28,28779.0
2020-05-04 13:30:00,66.31,66.48,66.14,66.45,20481.0,66.31,66.48,66.14,66.45,20481.0
2020-05-04 14:00:00,66.45,66.46,66.25,66.36,19041.0,66.45,66.46,66.25,66.36,19041.0
2020-05-04 14:30:00,66.36,66.92,66.21,66.9,31016.0,66.36,66.92,66.21,66.9,31016.0
2020-05-04 15:00:00,66.87,67.01,66.75,66.93,58775.0,66.87,67.01,66.75,66.93,58775.0
2020-05-04 15:30:00,66.93,67.26,66.79,67.24,96451.0,66.93,67.26,66.79,67.24,96451.0
2020-05-05 09:30:00,68.54,69.82,67.04,69.82,35143.0,68.54,69.82,67.04,69.82,35143.0
2020-05-05 10:00:00,69.83,70.09,69.44,69.54,51364.0,69.83,70.09,69.44,69.54,51364.0
2020-05-05 10:30:00,69.54,70.01,69.4,69.95,50978.0,69.54,70.01,69.4,69.95,50978.0
2020-05-05 11:00:00,69.98,70.0,69.85,69.92,53349.0,69.98,70.0,69.85,69.92,53349.0
2020-05-05 11:30:00,69.94,70.04,69.83,69.95,36868.0,69.94,70.04,69.83,69.95,36868.0
2020-05-05 12:00:00,69.9,69.96,69.81,69.88,11839.0,69.9,69.96,69.81,69.88,11839.0
2020-05-05 12:30:00,69.87,69.94,69.72,69.92,22975.0,69.87,69.94,69.72,69.92,22975.0
2020-05-05 13:00:00,69.91,69.97,69.74,69.85,13993.0,69.91,69.97,69.74,69.85,13993.0
2020-05-05 13:30:00,69.93,69.98,69.67,69.89,39805.0,69.93,69.98,69.67,69.89,39805.0
2020-05-05 14:00:00,69.91,70.42,69.91,70.37,28630.0,69.91,70.42,69.91,70.37,28630.0
2020-05-05 14:30:00,70.39,70.65,70.29,70.6,64906.0,70.39,70.65,70.29,70.6,64906.0
2020-05-05 15:00:00,70.63,70.7,70.31,70.4,58228.0,70.63,70.7,70.31,70.4,58228.0
2020-05-05 15:30:00,70.4,70.66,70.01,70.35,214145.0,70.4,70.66,70.01,70.35,214145.0
2020-05-06 09:30:00,71.21,71.54,69.77,70.22,49498.0,71.21,71.54,69.77,70.22,49498.0
2020-05-06 10:00:00,70.13,70.52,69.79,70.31,37951.0,70.13,70.52,69.79,70.31,37951.0
2020-05-06 10:30:00,70.3,71.13,70.29,70.63,20739.0,70.3,71.13,70.29,70.63,20739.0
2020-05-06 11:00:00,70.73,70.96,70.4,70.52,20983.0,70.73,70.96,70.4,70.52,20983.0
2020-05-06 11:30:00,70.48,70.6,70.19,70.27,13986.0,70.48,70.6,70.19,70.27,13986.0
2020-05-06 12:00:00,70.29,70.69,70.18,70.55,73759.0,70.29,70.69,70.18,70.55,73759.0
2020-05-06 12:30:00,70.54,70.81,70.49,70.68,10404.0,70.54,70.81,70.49,70.68,10404.0
2020-05-06 13:00:00,70.68,70.74,70.49,70.59,19400.0,70.68,70.74,70.49,70.59,19400.0
2020-05-06 13:30:00,70.65,70.77,70.53,70.6,14407.0,70.65,70.77,70.53,70.6,14407.0
2020-05-06 14:00:00,70.59,70.72,70.28,70.57,113525.0,70.59,70.72,70.28,70.57,113525.0
2020-05-06 14:30:00,70.58,70.86,70.49,70.67,60220.0,70.58,70.86,70.49,70.67,60220.0
2020-05-06 15:00:00,70.69,70.93,70.64,70.86,94367.0,70.69,70.93,70.64,70.86,94367.0
2020-05-06 15:30:00,70.8,70.8,70.28,70.41,94552.0,70.8,70.8,70.28,70.41,94552.0
2020-05-07 09:30:00,71.25,72.35,70.98,72.12,48059.0,71.25,72.35,70.98,72.12,48059.0
2020-05-07 10:00:00,72.1,72.23,71.47,71.51,75481.0,72.1,72.23,71.47,71.51,75481.0
2020-05-07 10:30:00,71.49,71.87,70.92,71.04,93578.0,71.49,71.87,70.92,71.04,93578.0
2020-05-07 11:00:00,71.11,71.49,71.09,71.19,35427.0,71.11,71.49,71.09,71.19,35427.0
2020-05-07 11:30:00,71.23,71.58,71.18,71.39,54097.0,71.23,71.58,71.18,71.39,54097.0
2020-05-07 12:00:00,71.41,71.54,71.31,71.39,22688.0,71.41,71.54,71.31,71.39,22688.0
2020-05-07 12:30:00,71.39,71.95,71.36,71.92,24613.0,71.39,71.95,71.36,71.92,24613.0
2020-05-07 13:00:00,71.92,72.03,71.58,71.62,19263.0,71.92,72.03,71.58,71.62,19263.0
2020-05-07 13:30:00,71.65,71.76,71.34,71.36,44945.0,71.65,71.76,71.34,71.36,44945.0
2020-05-07 14:00:00,71.33,71.57,71.16,71.39,28102.0,71.33,71.57,71.16,71.39,28102.0
2020-05-07 14:30:00,71.37,71.39,71.06,71.06,19744.0,71.37,71.39,71.06,71.06,19744.0
2020-05-07 15:00:00,71.08,71.21,70.82,70.91,31739.0,71.08,71.21,70.82,70.91,31739.0
2020-05-07 15:30:00,70.88,71.03,70.66,70.86,130245.0,70.88,71.03,70.66,70.86,130245.0
2020-05-08 09:30:00,71.72,71.72,70.6,71.13,82593.0,71.72,71.72,70.6,71.13,82593.0
2020-05-08 10:00:00,71.17,71.81,71.17,71.73,41961.0,71.17,71.81,71.17,71.73,41961.0
2020-05-08 10:30:00,71.69,71.83,71.28,71.5,29765.0,71.69,71.83,71.28,71.5,29765.0
2020-05-08 11:00:00,71.54,71.82,71.45,71.73,26800.0,71.54,71.82,71.45,71.73,26800.0
2020-05-08 11:30:00,71.71,72.26,71.59,72.14,31821.0,71.71,72.26,71.59,72.14,31821.0
2020-05-08 12:00:00,72.15,72.18,71.6,71.7,24439.0,72.15,72.18,71.6,71.7,24439.0
2020-05-08 12:30:00,71.7,71.82,71.43,71.56,34387.0,71.7,71.82,71.43,71.56,34387.0
2020-05-08 13:00:00,71.55,71.55,71.15,71.15,19383.0,71.55,71.55,71.15,71.15,19383.0
2020-05-08 13:30:00,71.19,71.37,71.11,71.33,13692.0,71.19,71.37,71.11,71.33,13692.0
2020-05-08 14:00:00,71.32,71.51,71.26,71.44,17251.0,71.32,71.51,71.26,71.44,17251.0
2020-05-08 14:30:00,71.46,71.49,71.3,71.33,14424.0,71.46,71.49,71.3,71.33,14424.0
2020-05-08 15:00:00,71.35,71.39,71.24,71.32,16679.0,71.35,71.39,71.24,71.32,16679.0
2020-05-08 15:30:00,71.37,71.65,71.28,71.51,121535.0,71.37,71.65,71.28,71.51,121535.0
2020-05-11 09:30:00,71.23,71.75,70.66,71.63,76746.0,71.23,71.75,70.66,71.63,76746.0
2020-05-11 10:00:00,71.67,72.39,71.6,71.9,49292.0,71.67,72.39,71.6,71.9,49292.0
2020-05-11 10:30:00,71.86,71.95,71.58,71.73,69742.0,71.86,71.95,71.58,71.73,69742.0
2020-05-11 11:00:00,71.73,71.76,71.16,71.26,108998.0,71.73,71.76,71.16,71.26,108998.0
2020-05-11 11:30:00,71.27,71.54,71.13,71.14,88345.0,71.27,71.54,71.13,71.14,88345.0
2020-05-11 12:00:00,71.23,71.55,71.08,71.5,55862.0,71.23,71.55,71.08,71.5,55862.0
2020-05-11 12:30:00,71.54,71.82,71.46,71.61,36139.0,71.54,71.82,71.46,71.61,36139.0
2020-05-11 13:00:00,71.61,71.69,71.46,71.6,40930.0,71.61,71.69,71.46,71.6,40930.0
2020-05-11 13:30:00,71.63,72.09,71.6,72.05,29831.0,71.63,72.09,71.6,72.05,29831.0
2020-05-11 14:00:00,72.05,72.21,71.96,72.11,18284.0,72.05,72.21,71.96,72.11,18284.0
2020-05-11 14:30:00,72.09,72.63,71.97,72.57,28681.0,72.09,72.63,71.97,72.57,28681.0
2020-05-11 15:00:00,72.59,72.79,72.52,72.67,34570.0,72.59,72.79,72.52,72.67,34570.0
2020-05-11 15:30:00,72.65,72.82,72.2,72.25,155771.0,72.65,72.82,72.2,72.25,155771.0
2020-05-12 09:30:00,71.97,72.66,70.22,70.48,53492.0,71.97,72.66,70.22,70.48,53492.0
2020-05-12 10:00:00,70.38,70.94,70.2,70.43,25306.0,70.38,70.94,70.2,70.43,25306.0
2020-05-12 10:30:00,70.44,71.19,70.38,71.15,24284.0,70.44,71.19,70.38,71.15,24284.0
2020-05-12 11:00:00,71.13,71.42,71.04,71.26,15210.0,71.13,71.42,71.04,71.26,15210.0
2020-05-12 11:30:00,71.37,71.37,70.99,71.22,12300.0,71.37,71.37,70.99,71.22,12300.0
2020-05-12 12:00:00,71.18,71.28,70.94,71.16,20331.0,71.18,71.28,70.94,71.16,20331.0
2020-05-12 12:30:00,71.16,71.57,71.1,71.49,9422.0,71.16,71.57,71.1,71.49,9422.0
2020-05-12 13:00:00,71.45,71.45,70.67,70.73,12150.0,71.45,71.45,70.67,70.73,12150.0
2020-05-12 13:30:00,70.7,71.01,70.64,70.94,31414.0,70.7,71.01,70.64,70.94,31414.0
2020-05-12 14:00:00,70.93,70.93,70.51,70.63,13519.0,70.93,70.93,70.51,70.63,13519.0
2020-05-12 14:30:00,70.62,70.75,70.38,70.5,21388.0,70.62,70.75,70.38,70.5,21388.0
2020-05-12 15:00:00,70.5,70.56,69.6,69.63,35663.0,70.5,70.56,69.6,69.63,35663.0
2020-05-12 15:30:00,69.66,69.71,68.34,68.51,148898.0,69.66,69.71,68.34,68.51,148898.0
2020-05-13 09:30:00,68.01,68.39,66.71,67.54,37004.0,68.01,68.39,66.71,67.54,37004.0
2020-05-13 10:00:00,67.64,68.14,67.54,67.88,27522.0,67.64,68.14,67.54,67.88,27522.0
2020-05-13 10:30:00,67.89,68.02,66.37,66.51,74458.0,67.89,68.02,66.37,66.51,74458.0
2020-05-13 11:00:00,66.51,66.63,65.64,65.91,41631.0,66.51,66.63,65.64,65.91,41631.0
2020-05-13 11:30:00,65.88,65.92,64.58,65.04,44179.0,65.88,65.92,64.58,65.04,44179.0
2020-05-13 12:00:00,65.01,65.27,63.69,64.11,48839.0,65.01,65.27,63.69,64.11,48839.0
2020-05-13 12:30:00,64.15,64.29,63.71,63.79,48530.0,64.15,64.29,63.71,63.79,48530.0
2020-05-13 13:00:00,63.83,63.83,63.12,63.33,77948.0,63.83,63.83,63.12,63.33,77948.0
2020-05-13 13:30:00,63.34,63.63,63.31,63.34,31760.0,63.34,63.63,63.31,63.34,31760.0
2020-05-13 14:00:00,63.35,63.57,63.04,63.46,28551.0,63.35,63.57,63.04,63.46,28551.0
2020-05-13 14:30:00,63.45,63.62,62.93,63.03,31491.0,63.45,63.62,62.93,63.03,31491.0
2020-05-13 15:00:00,63.16,63.26,62.46,62.75,78087.0,63.16,63.26,62.46,62.75,78087.0
2020-05-13 15:30:00,62.74,63.41,62.62,63.25,160583.0,62.74,63.41,62.62,63.25,160583.0
2020-05-14 09:30:00,62.06,62.3,60.98,61.21,25928.0,62.06,62.3,60.98,61.21,25928.0
2020-05-14 10:00:00,61.19,62.69,61.12,62.44,63855.0,61.19,62.69,61.12,62.44,63855.0
2020-05-14 10:30:00,62.33,63.57,62.33,63.46,32526.0,62.33,63.57,62.33,63.46,32526.0
2020-05-14 11:00:00,63.43,64.28,63.37,63.47,35620.0,63.43,64.28,63.37,63.47,35620.0
2020-05-14 11:30:00,63.42,63.64,63.0,63.18,21686.0,63.42,63.64,63.0,63.18,21686.0
2020-05-14 12:00:00,63.2,63.37,62.98,63.07,25969.0,63.2,63.37,62.98,63.07,25969.0
2020-05-14 12:30:00,63.15,64.72,63.09,64.18,62836.0,63.15,64.72,63.09,64.18,62836.0
2020-05-14 13:00:00,64.2,64.42,63.9,64.32,19437.0,64.2,64.42,63.9,64.32,19437.0
2020-05-14 13:30:00,64.36,64.85,64.32,64.59,43612.0,64.36,64.85,64.32,64.59,43612.0
2020-05-14 14:00:00,64.55,64.81,64.37,64.75,33970.0,64.55,64.81,64.37,64.75,33970.0
2020-05-14 14:30:00,64.81,64.85,64.41,64.69,19526.0,64.81,64.85,64.41,64.69,19526.0
2020-05-14 15:00:00,64.66,65.01,64.61,64.9,24729.0,64.66,65.01,64.61,64.9,24729.0
2020-05-14 15:30:00,64.98,65.21,64.68,64.96,106662.0,64.98,65.21,64.68,64.96,106662.0
2020-05-15 09:30:00,64.65,65.69,64.1,65.54,8886.0,64.65,65.69,64.1,65.54,8886.0
2020-05-15 10:00:00,65.43,65.61,65.0,65.16,11592.0,65.43,65.61,65.0,65.16,11592.0
2020-05-15 10:30:00,65.18,65.22,64.5,64.71,7125.0,65.18,65.22,64.5,64.71,7125.0
2020-05-15 11:00:00,64.59,64.96,64.34,64.96,10892.0,64.59,64.96,64.34,64.96,10892.0
2020-05-15 11:30:00,64.73,65.02,64.62,64.89,7337.0,64.73,65.02,64.62,64.89,7337.0
2020-05-15 12:00:00,64.85,65.16,64.83,64.93,16582.0,64.85,65.16,64.83,64.93,16582.0
2020-05-15 12:30:00,64.94,65.02,64.8,64.88,9756.0,64.94,65.02,64.8,64.88,9756.0
2020-05-15 13:00:00,64.93,65.25,64.93,65.22,9427.0,64.93,65.25,64.93,65.22,9427.0
2020-05-15 13:30:00,65.16,65.2,64.63,64.83,12492.0,65.16,65.2,64.63,64.83,12492.0
2020-05-15 14:00:00,64.91,65.19,64.91,65.19,13147.0,64.91,65.19,64.91,65.19,13147.0
2020-05-15 14:30:00,65.16,65.17,64.76,64.87,7759.0,65.16,65.17,64.76,64.87,7759.0
2020-05-15 15:00:00,64.87,65.09,64.86,65.01,11940.0,64.87,65.09,64.86,65.01,11940.0
2020-05-15 15:30:00,65.02,65.04,64.68,65.0,86507.0,65.02,65.04,64.68,65.0,86507.0
2020-05-18 09:30:00,66.58,67.92,66.58,67.09,35062.0,66.58,67.92,66.58,67.09,35062.0
2020-05-18 10:00:00,67.13,67.47,66.97,67.17,67787.0,67.13,67.47,66.97,67.17,67787.0
2020-05-18 10:30:00,67.18,68.67,67.17,68.62,43000.0,67.18,68.67,67.17,68.62,43000.0
2020-05-18 11:00:00,68.62,68.9,68.39,68.7,46982.0,68.62,68.9,68.39,68.7,46982.0
2020-05-18 11:30:00,68.74,69.03,68.66,68.84,36857.0,68.74,69.03,68.66,68.84,36857.0
2020-05-18 12:00:00,68.84,69.01,68.54,68.75,26534.0,68.84,69.01,68.54,68.75,26534.0
2020-05-18 12:30:00,68.79,68.88,68.67,68.78,18462.0,68.79,68.88,68.67,68.78,18462.0
2020-05-18 13:00:00,68.78,69.3,68.69,68.79,39984.0,68.78,69.3,68.69,68.79,39984.0
2020-05-18 13:30:00,68.75,69.03,68.7,69.01,37286.0,68.75,69.03,68.7,69.01,37286.0
2020-05-18 14:00:00,68.99,69.24,68.59,68.61,64837.0,68.99,69.24,68.59,68.61,64837.0
2020-05-18 14:30:00,68.65,68.75,68.55,68.62,14974.0,68.65,68.75,68.55,68.62,14974.0
2020-05-18 15:00:00,68.64,68.96,68.37,68.95,34774.0,68.64,68.96,68.37,68.95,34774.0
2020-05-18 15:30:00,68.94,69.42,68.87,68.99,134552.0,68.94,69.42,68.87,68.99,134552.0
2020-05-19 09:30:00,69.0,69.36,68.58,69.14,22258.0,69.0,69.36,68.58,69.14,22258.0
2020-05-19 10:00:00,69.32,69.88,69.2,69.4,28740.0,69.32,69.88,69.2,69.4,28740.0
2020-05-19 10:30:00,69.42,69.43,68.81,69.37,48706.0,69.42,69.43,68.81,69.37,48706.0
2020-05-19 11:00:00,69.41,69.83,69.3,69.7,29837.0,69.41,69.83,69.3,69.7,29837.0
2020-05-19 11:30:00,69.72,69.85,69.43,69.52,20807.0,69.72,69.85,69.43,69.52,20807.0
2020-05-19 12:00:00,69.59,69.77,69.49,69.71,26496.0,69.59,69.77,69.49,69.71,26496.0
2020-05-19 12:30:00,69.68,69.87,69.54,69.73,34250.0,69.68,69.87,69.54,69.73,34250.0
2020-05-19 13:00:00,69.73,69.92,69.57,69.78,16170.0,69.73,69.92,69.57,69.78,16170.0
2020-05-19 13:30:00,69.82,70.04,69.68,69.96,18391.0,69.82,70.04,69.68,69.96,18391.0
2020-05-19 14:00:00,69.99,70.31,69.94,70.18,20451.0,69.99,70.31,69.94,70.18,20451.0
2020-05-19 14:30:00,70.2,70.42,69.53,69.6,22964.0,70.2,70.42,69.53,69.6,22964.0
2020-05-19 15:00:00,69.6,69.99,69.57,69.62,30277.0,69.6,69.99,69.57,69.62,30277.0
2020-05-19 15:30:00,69.6,69.61,68.81,68.81,136389.0,69.6,69.61,68.81,68.81,136389.0
2020-05-20 09:30:00,69.51,70.69,69.51,70.56,14684.0,69.51,70.69,69.51,70.56,14684.0
2020-05-20 10:00:00,70.59,71.22,70.59,71.19,24312.0,70.59,71.22,70.59,71.19,24312.0
2020-05-20 10:30:00,71.14,71.39,71.05,71.15,14513.0,71.14,71.39,71.05,71.15,14513.0
2020-05-20 11:00:00,71.12,71.35,70.91,71.35,16667.0,71.12,71.35,70.91,71.35,16667.0
2020-05-20 11:30:00,71.38,71.51,70.97,70.98,27141.0,71.38,71.51,70.97,70.98,27141.0
2020-05-20 12:00:00,71.03,71.05,70.46,70.46,16123.0,71.03,71.05,70.46,70.46,16123.0
2020-05-20 12:30:00,70.41,70.41,69.8,70.02,30836.0,70.41,70.41,69.8,70.02,30836.0
2020-05-20 13:00:00,70.01,70.2,69.91,69.98,17851.0,70.01,70.2,69.91,69.98,17851.0
2020-05-20 13:30:00,70.0,70.25,69.97,70.13,14851.0,70.0,70.25,69.97,70.13,14851.0
2020-05-20 14:00:00,70.1,70.24,70.01,70.09,11614.0,70.1,70.24,70.01,70.09,11614.0
2020-05-20 14:30:00,70.13,70.47,70.12,70.47,13354.0,70.13,70.47,70.12,70.47,13354.0
2020-05-20 15:00:00,70.45,70.52,70.23,70.46,17614.0,70.45,70.52,70.23,70.46,17614.0
2020-05-20 15:30:00,70.46,70.51,70.28,70.36,58218.0,70.46,70.51,70.28,70.36,58218.0
2020-05-21 09:30:00,70.39,70.8,70.19,70.51,10214.0,70.39,70.8,70.19,70.51,10214.0
2020-05-21 10:00:00,70.72,71.08,70.58,70.78,15031.0,70.72,71.08,70.58,70.78,15031.0
2020-05-21 10:30:00,70.7,70.75,70.21,70.59,18625.0,70.7,70.75,70.21,70.59,18625.0
2020-05-21 11:00:00,70.51,70.51,69.72,69.79,13025.0,70.51,70.51,69.72,69.79,13025.0
2020-05-21 11:30:00,69.8,70.57,69.8,70.29,10345.0,69.8,70.57,69.8,70.29,10345.0
2020-05-21 12:00:00,70.29,70.65,70.29,70.63,7434.0,70.29,70.65,70.29,70.63,7434.0
2020-05-21 12:30:00,70.59,70.79,70.47,70.57,13452.0,70.59,70.79,70.47,70.57,13452.0
2020-05-21 13:00:00,70.52,70.76,70.49,70.71,9407.0,70.52,70.76,70.49,70.71,9407.0
2020-05-21 13:30:00,70.76,70.78,70.46,70.51,14178.0,70.76,70.78,70.46,70.51,14178.0
2020-05-21 14:00:00,70.47,70.65,70.47,70.59,9379.0,70.47,70.65,70.47,70.59,9379.0
2020-05-21 14:30:00,70.54,70.55,70.03,70.07,13522.0,70.54,70.55,70.03,70.07,13522.0
2020-05-21 15:00:00,70.09,70.29,70.04,70.11,26055.0,70.09,70.29,70.04,70.11,26055.0
2020-05-21 15:30:00,70.12,70.23,69.66,69.99,76910.0,70.12,70.23,69.66,69.99,76910.0
2020-05-22 09:30:00,70.16,70.19,69.09,70.19,7116.0,70.16,70.19,69.09,70.19,7116.0
2020-05-22 10:00:00,70.21,70.22,69.56,69.87,11900.0,70.21,70.22,69.56,69.87,11900.0
2020-05-22 10:30:00,69.85,69.91,69.53,69.58,8642.0,69.85,69.91,69.53,69.58,8642.0
2020-05-22 11:00:00,69.6,69.96,69.51,69.81,25069.0,69.6,69.96,69.51,69.81,25069.0
2020-05-22 11:30:00,69.8,70.19,69.8,70.15,6334.0,69.8,70.19,69.8,70.15,6334.0
2020-05-22 12:00:00,70.17,70.21,70.04,70.19,16111.0,70.17,70.21,70.04,70.19,16111.0
2020-05-22 12:30:00,70.19,70.36,69.93,70.13,22563.0,70.19,70.36,69.93,70.13,22563.0
2020-05-22 13:00:00,70.12,70.34,70.12,70.19,10078.0,70.12,70.34,70.12,70.19,10078.0
2020-05-22 13:30:00,70.15,70.23,70.09,70.23,9782.0,70.15,70.23,70.09,70.23,9782.0
2020-05-22 14:00:00,70.22,70.34,70.19,70.28,10835.0,70.22,70.34,70.19,70.28,10835.0
2020-05-22 14:30:00,70.3,70.35,70.17,70.2,8900.0,70.3,70.35,70.17,70.2,8900.0
2020-05-22 15:00:00,70.17,70.18,69.87,69.95,22900.0,70.17,70.18,69.87,69.95,22900.0
2020-05-22 15:30:00,69.95,70.52,69.95,70.21,96256.0,69.95,70.52,69.95,70.21,96256.0
2020-05-26 09:30:00,71.47,72.75,70.61,72.56,62993.0,71.47,72.75,70.61,72.56,62993.0
2020-05-26 10:00:00,72.6,72.95,72.38,72.64,24532.0,72.6,72.95,72.38,72.64,24532.0
2020-05-26 10:30:00,72.66,72.91,72.35,72.73,38290.0,72.66,72.91,72.35,72.73,38290.0
2020-05-26 11:00:00,72.82,72.82,72.34,72.78,38059.0,72.82,72.82,72.34,72.78,38059.0
2020-05-26 11:30:00,72.75,72.88,72.33,72.57,26089.0,72.75,72.88,72.33,72.57,26089.0
2020-05-26 12:00:00,72.59,72.59,72.17,72.19,9326.0,72.59,72.59,72.17,72.19,9326.0
2020-05-26 12:30:00,72.23,72.63,72.23,72.46,14238.0,72.23,72.63,72.23,72.46,14238.0
2020-05-26 13:00:00,72.54,72.76,72.44,72.73,24856.0,72.54,72.76,72.44,72.73,24856.0
2020-05-26 13:30:00,72.7,73.2,72.7,73.14,27409.0,72.7,73.2,72.7,73.14,27409.0
2020-05-26 14:00:00,73.15,73.17,72.96,73.08,21176.0,73.15,73.17,72.96,73.08,21176.0
2020-05-26 14:30:00,73.13,73.23,73.01,73.23,31170.0,73.13,73.23,73.01,73.23,31170.0
2020-05-26 15:00:00,73.21,73.36,73.02,73.27,54028.0,73.21,73.36,73.02,73.27,54028.0
2020-05-26 15:30:00,73.25,73.65,73.11,73.39,196509.0,73.25,73.65,73.11,73.39,196509.0
2020-05-27 09:30:00,74.9,74.9,73.71,74.38,56581.0,74.9,74.9,73.71,74.38,56581.0
2020-05-27 10:00:00,74.37,74.54,74.08,74.11,50989.0,74.37,74.54,74.08,74.11,50989.0
2020-05-27 10:30:00,74.11,74.11,72.68,73.04,46335.0,74.11,74.11,72.68,73.04,46335.0
2020-05-27 11:00:00,72.88,72.99,72.49,72.69,18839.0,72.88,72.99,72.49,72.69,18839.0
2020-05-27 11:30:00,72.72,72.9,72.0,72.37,44693.0,72.72,72.9,72.0,72.37,44693.0
2020-05-27 12:00:00,72.41,73.39,72.41,73.19,42831.0,72.41,73.39,72.41,73.19,42831.0
2020-05-27 12:30:00,73.19,73.71,73.19,73.57,15433.0,73.19,73.71,73.19,73.57,15433.0
2020-05-27 13:00:00,73.47,73.5,73.14,73.5,16886.0,73.47,73.5,73.14,73.5,16886.0
2020-05-27 13:30:00,73.44,73.79,73.26,73.75,13490.0,73.44,73.79,73.26,73.75,13490.0
2020-05-27 14:00:00,73.81,74.16,73.81,74.06,17638.0,73.81,74.16,73.81,74.06,17638.0
2020-05-27 14:30:00,74.06,74.52,74.03,74.51,32282.0,74.06,74.52,74.03,74.51,32282.0
2020-05-27 15:00:00,74.49,74.73,74.36,74.6,24393.0,74.49,74.73,74.36,74.6,24393.0
2020-05-27 15:30:00,74.57,75.04,74.47,74.99,63273.0,74.57,75.04,74.47,74.99,63273.0
2020-05-28 09:30:00,75.62,76.0,75.0,76.0,53299.0,75.62,76.0,75.0,76.0,53299.0
2020-05-28 10:00:00,76.0,76.18,75.51,75.77,29877.0,76.0,76.18,75.51,75.77,29877.0
2020-05-28 10:30:00,75.83,76.43,75.81,76.35,16768.0,75.83,76.43,75.81,76.35,16768.0
2020-05-28 11:00:00,76.34,76.62,76.17,76.44,20481.0,76.34,76.62,76.17,76.44,20481.0
2020-05-28 11:30:00,76.44,76.44,75.85,76.37,30637.0,76.44,76.44,75.85,76.37,30637.0
2020-05-28 12:00:00,76.34,76.39,76.14,76.21,16174.0,76.34,76.39,76.14,76.21,16174.0
2020-05-28 12:30:00,76.17,76.36,76.1,76.34,14231.0,76.17,76.36,76.1,76.34,14231.0
2020-05-28 13:00:00,76.37,76.42,76.2,76.3,17636.0,76.37,76.42,76.2,76.3,17636.0
2020-05-28 13:30:00,76.26,76.35,76.12,76.17,19462.0,76.26,76.35,76.12,76.17,19462.0
2020-05-28 14:00:00,76.22,76.33,76.0,76.02,18168.0,76.22,76.33,76.0,76.02,18168.0
2020-05-28 14:30:00,76.04,76.09,75.74,75.88,21840.0,76.04,76.09,75.74,75.88,21840.0
2020-05-28 15:00:00,75.88,76.24,75.7,75.7,24249.0,75.88,76.24,75.7,75.7,24249.0
2020-05-28 15:30:00,75.66,75.71,74.77,74.87,103602.0,75.66,75.71,74.77,74.87,103602.0
2020-05-29 09:30:00,74.88,75.41,74.69,74.69,20167.0,74.88,75.41,74.69,74.69,20167.0
2020-05-29 10:00:00,74.68,74.89,74.3,74.84,19067.0,74.68,74.89,74.3,74.84,19067.0
2020-05-29 10:30:00,74.87,75.19,74.5,74.78,17083.0,74.87,75.19,74.5,74.78,17083.0
2020-05-29 11:00:00,74.81,74.98,74.54,74.72,16061.0,74.81,74.98,74.54,74.72,16061.0
2020-05-29 11:30:00,74.85,75.05,74.56,74.93,11438.0,74.85,75.05,74.56,74.93,11438.0
2020-05-29 12:00:00,74.97,74.99,74.52,74.67,17689.0,74.97,74.99,74.52,74.67,17689.0
2020-05-29 12:30:00,74.59,74.73,74.12,74.65,27543.0,74.59,74.73,74.12,74.65,27543.0
2020-05-29 13:00:00,74.57,74.8,74.49,74.8,8761.0,74.57,74.8,74.49,74.8,8761.0
2020-05-29 13:30:00,74.77,74.86,74.39,74.66,16354.0,74.77,74.86,74.39,74.66,16354.0
2020-05-29 14:00:00,74.61,75.14,74.57,75.11,20246.0,74.61,75.14,74.57,75.11,20246.0
2020-05-29 14:30:00,75.15,75.17,74.41,75.05,21448.0,75.15,75.17,74.41,75.05,21448.0
2020-05-29 15:00:00,75.31,76.02,75.31,75.86,36185.0,75.31,76.02,75.31,75.86,36185.0
2020-05-29 15:30:00,75.84,76.57,75.84,76.38,169293.0,75.84,76.57,75.84,76.38,169293.0
2020-06-01 09:30:00,76.56,77.49,76.26,77.44,47841.0,76.56,77.49,76.26,77.44,47841.0
2020-06-01 10:00:00,77.43,77.91,77.27,77.88,48394.0,77.43,77.91,77.27,77.88,48394.0
2020-06-01 10:30:00,77.9,78.05,77.7,77.98,44790.0,77.9,78.05,77.7,77.98,44790.0
2020-06-01 11:00:00,78.07,78.1,77.19,77.31,42780.0,78.07,78.1,77.19,77.31,42780.0
2020-06-01 11:30:00,77.31,77.64,77.22,77.51,39254.0,77.31,77.64,77.22,77.51,39254.0
2020-06-01 12:00:00,77.51,77.97,77.44,77.92,20331.0,77.51,77.97,77.44,77.92,20331.0
2020-06-01 12:30:00,77.92,78.08,77.88,77.9,35469.0,77.92,78.08,77.88,77.9,35469.0
2020-06-01 13:00:00,77.88,78.42,77.88,78.31,20701.0,77.88,78.42,77.88,78.31,20701.0
2020-06-01 13:30:00,78.33,78.49,78.2,78.45,23732.0,78.33,78.49,78.2,78.45,23732.0
2020-06-01 14:00:00,78.45,78.71,78.36,78.71,27362.0,78.45,78.71,78.36,78.71,27362.0
2020-06-01 14:30:00,78.67,79.16,78.65,79.15,34735.0,78.67,79.16,78.65,79.15,34735.0
2020-06-01 15:00:00,79.16,79.39,79.12,79.31,33578.0,79.16,79.39,79.12,79.31,33578.0
2020-06-01 15:30:00,79.31,79.44,78.96,79.06,145335.0,79.31,79.44,78.96,79.06,145335.0
2020-06-02 09:30:00,79.34,80.35,79.17,79.54,80189.0,79.34,80.35,79.17,79.54,80189.0
2020-06-02 10:00:00,79.59,79.63,79.11,79.15,33232.0,79.59,79.63,79.11,79.15,33232.0
2020-06-02 10:30:00,79.07,79.21,78.13,78.75,32639.0,79.07,79.21,78.13,78.75,32639.0
2020-06-02 11:00:00,78.73,79.13,78.32,78.87,42025.0,78.73,79.13,78.32,78.87,42025.0
2020-06-02 11:30:00,78.89,79.47,78.84,79.4,14523.0,78.89,79.47,78.84,79.4,14523.0
2020-06-02 12:00:00,79.32,79.39,79.2,79.39,12815.0,79.32,79.39,79.2,79.39,12815.0
2020-06-02 12:30:00,79.37,79.57,79.35,79.5,16665.0,79.37,79.57,79.35,79.5,16665.0
2020-06-02 13:00:00,79.44,79.53,79.34,79.42,32371.0,79.44,79.53,79.34,79.42,32371.0
2020-06-02 13:30:00,79.42,79.55,79.25,79.32,22559.0,79.42,79.55,79.25,79.32,22559.0
2020-06-02 14:00:00,79.3,79.32,79.07,79.13,17168.0,79.3,79.32,79.07,79.13,17168.0
2020-06-02 14:30:00,79.12,79.29,78.89,79.23,11127.0,79.12,79.29,78.89,79.23,11127.0
2020-06-02 15:00:00,79.28,79.55,79.19,79.36,29276.0,79.28,79.55,79.19,79.36,29276.0
2020-06-02 15:30:00,79.36,79.64,78.98,79.49,77229.0,79.36,79.64,78.98,79.49,77229.0
2020-06-03 09:30:00,79.56,80.35,79.11,79.78,17829.0,79.56,80.35,79.11,79.78,17829.0
2020-06-03 10:00:00,79.88,80.62,79.83,80.17,29238.0,79.88,80.62,79.83,80.17,29238.0
2020-06-03 10:30:00,80.14,80.63,80.03,80.44,22905.0,80.14,80.63,80.03,80.44,22905.0
2020-06-03 11:00:00,80.33,80.75,80.33,80.48,14087.0,80.33,80.75,80.33,80.48,14087.0
2020-06-03 11:30:00,80.43,80.69,80.37,80.51,14611.0,80.43,80.69,80.37,80.51,14611.0
2020-06-03 12:00:00,80.51,80.61,80.08,80.3,20946.0,80.51,80.61,80.08,80.3,20946.0
2020-06-03 12:30:00,80.31,80.48,80.29,80.33,10194.0,80.31,80.48,80.29,80.33,10194.0
2020-06-03 13:00:00,80.34,80.68,80.3,80.57,13423.0,80.34,80.68,80.3,80.57,13423.0
2020-06-03 13:30:00,80.56,80.58,80.26,80.33,17198.0,80.56,80.58,80.26,80.33,17198.0
2020-06-03 14:00:00,80.33,80.68,80.32,80.59,20065.0,80.33,80.68,80.32,80.59,20065.0
2020-06-03 14:30:00,80.55,80.59,80.24,80.33,18319.0,80.55,80.59,80.24,80.33,18319.0
2020-06-03 15:00:00,80.3,80.7,80.22,80.62,24066.0,80.3,80.7,80.22,80.62,24066.0
2020-06-03 15:30:00,80.63,81.03,80.62,80.9,85325.0,80.63,81.03,80.62,80.9,85325.0
2020-06-04 09:30:00,80.1,80.97,80.0,80.07,28248.0,80.1,80.97,80.0,80.07,28248.0
2020-06-04 10:00:00,79.93,80.63,79.9,80.49,31906.0,79.93,80.63,79.9,80.49,31906.0
2020-06-04 10:30:00,80.48,80.85,80.28,80.48,22811.0,80.48,80.85,80.28,80.48,22811.0
2020-06-04 11:00:00,80.49,80.53,79.69,79.78,35922.0,80.49,80.53,79.69,79.78,35922.0
2020-06-04 11:30:00,79.77,80.0,79.68,79.92,20200.0,79.77,80.0,79.68,79.92,20200.0
2020-06-04 12:00:00,79.96,80.17,79.89,79.9,12462.0,79.96,80.17,79.89,79.9,12462.0
2020-06-04 12:30:00,79.89,79.91,79.67,79.7,16070.0,79.89,79.91,79.67,79.7,16070.0
2020-06-04 13:00:00,79.71,80.02,79.68,79.96,16500.0,79.71,80.02,79.68,79.96,16500.0
2020-06-04 13:30:00,79.96,80.73,79.96,80.65,30607.0,79.96,80.73,79.96,80.65,30607.0
2020-06-04 14:00:00,80.62,80.67,80.4,80.44,17803.0,80.62,80.67,80.4,80.44,17803.0
2020-06-04 14:30:00,80.44,80.44,80.03,80.06,34568.0,80.44,80.44,80.03,80.06,34568.0
2020-06-04 15:00:00,80.08,80.27,79.94,80.08,39827.0,80.08,80.27,79.94,80.08,39827.0
2020-06-04 15:30:00,80.06,80.31,79.75,80.15,70568.0,80.06,80.31,79.75,80.15,70568.0
2020-06-05 09:30:00,81.37,83.33,81.04,82.87,33243.0,81.37,83.33,81.04,82.87,33243.0
2020-06-05 10:00:00,83.0,83.31,82.72,82.72,28438.0,83.0,83.31,82.72,82.72,28438.0
2020-06-05 10:30:00,82.79,83.11,82.69,83.07,30976.0,82.79,83.11,82.69,83.07,30976.0
2020-06-05 11:00:00,83.08,84.35,82.94,84.34,37175.0,83.08,84.35,82.94,84.34,37175.0
2020-06-05 11:30:00,84.32,84.49,83.7,83.96,14959.0,84.32,84.49,83.7,83.96,14959.0
2020-06-05 12:00:00,83.97,84.1,83.61,83.84,13085.0,83.97,84.1,83.61,83.84,13085.0
2020-06-05 12:30:00,83.87,84.3,83.87,84.1,15733.0,83.87,84.3,83.87,84.1,15733.0
2020-06-05 13:00:00,84.08,84.25,84.02,84.14,13692.0,84.08,84.25,84.02,84.14,13692.0
2020-06-05 13:30:00,84.17,84.21,83.95,84.0,16229.0,84.17,84.21,83.95,84.0,16229.0
2020-06-05 14:00:00,83.96,84.07,83.87,84.05,18106.0,83.96,84.07,83.87,84.05,18106.0
2020-06-05 14:30:00,84.07,84.07,83.75,83.85,20964.0,84.07,84.07,83.75,83.85,20964.0
2020-06-05 15:00:00,83.9,84.01,83.73,83.95,32135.0,83.9,84.01,83.73,83.95,32135.0
2020-06-05 15:30:00,83.96,83.98,83.13,83.74,103148.0,83.96,83.98,83.13,83.74,103148.0
2020-06-08 09:30:00,84.14,84.36,82.73,82.81,56096.0,84.14,84.36,82.73,82.81,56096.0
2020-06-08 10:00:00,82.82,83.17,82.51,83.17,34618.0,82.82,83.17,82.51,83.17,34618.0
2020-06-08 10:30:00,83.21,83.27,82.83,82.95,39792.0,83.21,83.27,82.83,82.95,39792.0
2020-06-08 11:00:00,82.92,83.73,82.91,83.62,24210.0,82.92,83.73,82.91,83.62,24210.0
2020-06-08 11:30:00,83.6,83.72,83.21,83.21,20504.0,83.6,83.72,83.21,83.21,20504.0
2020-06-08 12:00:00,83.21,83.25,82.72,82.82,34332.0,83.21,83.25,82.72,82.82,34332.0
2020-06-08 12:30:00,82.81,83.02,82.59,82.62,26288.0,82.81,83.02,82.59,82.62,26288.0
2020-06-08 13:00:00,82.65,82.93,82.64,82.92,19741.0,82.65,82.93,82.64,82.92,19741.0
2020-06-08 13:30:00,82.91,83.23,82.83,83.1,25916.0,82.91,83.23,82.83,83.1,25916.0
2020-06-08 14:00:00,83.09,83.09,82.94,83.01,22635.0,83.09,83.09,82.94,83.01,22635.0
2020-06-08 14:30:00,83.0,83.2,82.93,83.16,26039.0,83.0,83.2,82.93,83.16,26039.0
2020-06-08 15:00:00,83.13,83.24,82.88,83.09,57301.0,83.13,83.24,82.88,83.09,57301.0
2020-06-08 15:30:00,83.1,83.62,83.06,83.37,162254.0,83.1,83.62,83.06,83.37,162254.0
2020-06-09 09:30:00,82.76,82.76,81.84,82.24,23883.0,82.76,82.76,81.84,82.24,23883.0
2020-06-09 10:00:00,82.22,82.23,81.75,82.0,24837.0,82.22,82.23,81.75,82.0,24837.0
2020-06-09 10:30:00,82.0,82.47,81.92,82.29,30574.0,82.0,82.47,81.92,82.29,30574.0
2020-06-09 11:00:00,82.34,82.35,81.93,82.0,26937.0,82.34,82.35,81.93,82.0,26937.0
2020-06-09 11:30:00,82.0,82.09,81.71,82.01,18761.0,82.0,82.09,81.71,82.01,18761.0
2020-06-09 12:00:00,82.02,82.29,81.97,82.25,64591.0,82.02,82.29,81.97,82.25,64591.0
2020-06-09 12:30:00,82.23,82.3,82.07,82.22,17685.0,82.23,82.3,82.07,82.22,17685.0
2020-06-09 13:00:00,82.16,82.27,81.99,82.2,24938.0,82.16,82.27,81.99,82.2,24938.0
2020-06-09 13:30:00,82.16,82.52,82.14,82.52,28001.0,82.16,82.52,82.14,82.52,28001.0
2020-06-09 14:00:00,82.55,82.55,82.14,82.2,23980.0,82.55,82.55,82.14,82.2,23980.0
2020-06-09 14:30:00,82.26,82.43,82.1,82.36,24161.0,82.26,82.43,82.1,82.36,24161.0
2020-06-09 15:00:00,82.34,82.59,82.23,82.47,33294.0,82.34,82.59,82.23,82.47,33294.0
2020-06-09 15:30:00,82.48,82.51,81.44,81.54,104418.0,82.48,82.51,81.44,81.54,104418.0
2020-06-10 09:30:00,82.12,82.65,81.74,82.17,26848.0,82.12,82.65,81.74,82.17,26848.0
2020-06-10 10:00:00,82.33,82.56,81.77,81.88,22658.0,82.33,82.56,81.77,81.88,22658.0
2020-06-10 10:30:00,81.88,82.24,81.64,81.86,25711.0,81.88,82.24,81.64,81.86,25711.0
2020-06-10 11:00:00,81.88,82.75,81.88,82.63,14378.0,81.88,82.75,81.88,82.63,14378.0
2020-06-10 11:30:00,82.66,82.76,82.47,82.67,16954.0,82.66,82.76,82.47,82.67,16954.0
2020-06-10 12:00:00,82.63,83.06,82.63,83.0,25383.0,82.63,83.06,82.63,83.0,25383.0
2020-06-10 12:30:00,83.0,83.0,82.49,82.52,19783.0,83.0,83.0,82.49,82.52,19783.0
2020-06-10 13:00:00,82.51,82.51,81.71,81.71,22887.0,82.51,82.51,81.71,81.71,22887.0
2020-06-10 13:30:00,81.7,81.89,81.48,81.48,24949.0,81.7,81.89,81.48,81.48,24949.0
2020-06-10 14:00:00,81.53,82.14,81.31,82.03,30924.0,81.53,82.14,81.31,82.03,30924.0
2020-06-10 14:30:00,82.07,82.07,81.11,81.23,44551.0,82.07,82.07,81.11,81.23,44551.0
2020-06-10 15:00:00,81.22,81.81,81.0,81.68,58837.0,81.22,81.81,81.0,81.68,58837.0
2020-06-10 15:30:00,81.69,81.9,80.91,81.21,137584.0,81.69,81.9,80.91,81.21,137584.0
2020-06-11 09:30:00,78.81,78.81,76.91,77.23,58054.0,78.81,78.81,76.91,77.23,58054.0
2020-06-11 10:00:00,77.23,78.2,76.73,77.31,51289.0,77.23,78.2,76.73,77.31,51289.0
2020-06-11 10:30:00,77.42,78.02,76.43,76.52,25509.0,77.42,78.02,76.43,76.52,25509.0
2020-06-11 11:00:00,76.46,76.66,75.97,75.99,33398.0,76.46,76.66,75.97,75.99,33398.0
2020-06-11 11:30:00,76.01,76.11,75.37,75.68,35027.0,76.01,76.11,75.37,75.68,35027.0
2020-06-11 12:00:00,75.77,75.84,74.59,74.7,32076.0,75.77,75.84,74.59,74.7,32076.0
2020-06-11 12:30:00,74.76,75.15,74.09,74.09,31403.0,74.76,75.15,74.09,74.09,31403.0
2020-06-11 13:00:00,74.09,75.1,74.07,74.81,55263.0,74.09,75.1,74.07,74.81,55263.0
2020-06-11 13:30:00,74.81,75.33,74.69,75.14,47112.0,74.81,75.33,74.69,75.14,47112.0
2020-06-11 14:00:00,75.04,75.16,74.58,74.86,29841.0,75.04,75.16,74.58,74.86,29841.0
2020-06-11 14:30:00,74.85,74.91,73.6,73.78,51346.0,74.85,74.91,73.6,73.78,51346.0
2020-06-11 15:00:00,73.85,74.15,73.23,73.33,43326.0,73.85,74.15,73.23,73.33,43326.0
2020-06-11 15:30:00,73.27,73.29,72.27,72.6,258562.0,73.27,73.29,72.27,72.6,258562.0
2020-06-12 09:30:00,75.04,76.66,75.01,75.42,131569.0,75.04,76.66,75.01,75.42,131569.0
2020-06-12 10:00:00,75.42,75.62,74.75,74.77,141093.0,75.42,75.62,74.75,74.77,141093.0
2020-06-12 10:30:00,74.78,75.26,74.36,74.57,40286.0,74.78,75.26,74.36,74.57,40286.0
2020-06-12 11:00:00,74.67,74.72,73.88,74.51,19808.0,74.67,74.72,73.88,74.51,19808.0
2020-06-12 11:30:00,74.52,75.61,74.38,75.61,16399.0,74.52,75.61,74.38,75.61,16399.0
2020-06-12 12:00:00,75.71,75.99,75.51,75.75,28426.0,75.71,75.99,75.51,75.75,28426.0
2020-06-12 12:30:00,75.73,75.73,75.21,75.43,18507.0,75.73,75.73,75.21,75.43,18507.0
2020-06-12 13:00:00,75.5,75.5,74.59,74.61,14276.0,75.5,75.5,74.59,74.61,14276.0
2020-06-12 13:30:00,74.61,74.62,73.3,73.34,21173.0,74.61,74.62,73.3,73.34,21173.0
2020-06-12 14:00:00,73.48,74.09,73.32,73.84,28998.0,73.48,74.09,73.32,73.84,28998.0
2020-06-12 14:30:00,73.83,74.47,73.83,74.38,20526.0,73.83,74.47,73.83,74.38,20526.0
2020-06-12 15:00:00,74.34,74.83,74.34,74.6,39073.0,74.34,74.83,74.34,74.6,39073.0
2020-06-12 15:30:00,74.69,75.43,74.27,75.07,101522.0,74.69,75.43,74.27,75.07,101522.0
2020-06-15 09:30:00,73.56,74.73,73.41,74.64,22599.0,73.56,74.73,73.41,74.64,22599.0
2020-06-15 10:00:00,74.51,75.08,74.3,74.82,19132.0,74.51,75.08,74.3,74.82,19132.0
2020-06-15 10:30:00,74.81,75.37,74.73,75.13,13999.0,74.81,75.37,74.73,75.13,13999.0
2020-06-15 11:00:00,75.05,75.82,75.03,75.55,13203.0,75.05,75.82,75.03,75.55,13203.0
2020-06-15 11:30:00,75.61,75.84,75.25,75.35,12013.0,75.61,75.84,75.25,75.35,12013.0
2020-06-15 12:00:00,75.32,76.02,75.32,75.86,15906.0,75.32,76.02,75.32,75.86,15906.0
2020-06-15 12:30:00,75.89,76.13,75.74,76.12,11974.0,75.89,76.13,75.74,76.12,11974.0
2020-06-15 13:00:00,76.18,76.56,76.06,76.48,13077.0,76.18,76.56,76.06,76.48,13077.0
2020-06-15 13:30:00,76.5,76.56,76.04,76.21,14736.0,76.5,76.56,76.04,76.21,14736.0
2020-06-15 14:00:00,76.21,77.43,76.21,77.3,26031.0,76.21,77.43,76.21,77.3,26031.0
2020-06-15 14:30:00,77.4,77.46,77.01,77.17,23601.0,77.4,77.46,77.01,77.17,23601.0
2020-06-15 15:00:00,77.1,77.34,76.92,76.96,30699.0,77.1,77.34,76.92,76.96,30699.0
2020-06-15 15:30:00,76.96,77.34,76.58,77.25,106413.0,76.96,77.34,76.58,77.25,106413.0
2020-06-16 09:30:00,79.4,80.56,79.21,80.4,47767.0,79.4,80.56,79.21,80.4,47767.0
2020-06-16 10:00:00,80.39,80.8,79.9,80.3,18223.0,80.39,80.8,79.9,80.3,18223.0
2020-06-16 10:30:00,80.25,80.3,78.72,78.9,36391.0,80.25,80.3,78.72,78.9,36391.0
2020-06-16 11:00:00,78.81,79.75,78.3,79.63,15210.0,78.81,79.75,78.3,79.63,15210.0
2020-06-16 11:30:00,79.56,80.13,79.51,79.53,10600.0,79.56,80.13,79.51,79.53,10600.0
2020-06-16 12:00:00,79.43,79.5,78.91,79.45,30698.0,79.43,79.5,78.91,79.45,30698.0
2020-06-16 12:30:00,79.47,80.38,79.45,80.15,15702.0,79.47,80.38,79.45,80.15,15702.0
2020-06-16 13:00:00,80.12,80.12,79.37,79.5,26597.0,80.12,80.12,79.37,79.5,26597.0
2020-06-16 13:30:00,79.58,79.59,79.07,79.18,18833.0,79.58,79.59,79.07,79.18,18833.0
2020-06-16 14:00:00,79.19,79.63,79.16,79.28,16771.0,79.19,79.63,79.16,79.28,16771.0
2020-06-16 14:30:00,79.43,79.54,79.22,79.45,12282.0,79.43,79.54,79.22,79.45,12282.0
2020-06-16 15:00:00,79.42,79.55,79.12,79.52,35291.0,79.42,79.55,79.12,79.52,35291.0
2020-06-16 15:30:00,79.51,79.96,79.21,79.56,122402.0,79.51,79.96,79.21,79.56,122402.0
2020-06-17 09:30:00,80.0,80.28,79.42,79.86,18586.0,80.0,80.28,79.42,79.86,18586.0
2020-06-17 10:00:00,79.84,80.27,79.22,79.33,13030.0,79.84,80.27,79.22,79.33,13030.0
2020-06-17 10:30:00,79.34,79.83,79.29,79.63,14186.0,79.34,79.83,79.29,79.63,14186.0
2020-06-17 11:00:00,79.62,79.83,79.4,79.53,7749.0,79.62,79.83,79.4,79.53,7749.0
2020-06-17 11:30:00,79.51,79.88,79.51,79.88,10897.0,79.51,79.88,79.51,79.88,10897.0
2020-06-17 12:00:00,79.89,80.17,79.69,80.13,61668.0,79.89,80.17,79.69,80.13,61668.0
2020-06-17 12:30:00,80.13,80.31,80.08,80.2,17168.0,80.13,80.31,80.08,80.2,17168.0
2020-06-17 13:00:00,80.2,80.22,79.89,80.08,21532.0,80.2,80.22,79.89,80.08,21532.0
2020-06-17 13:30:00,80.15,80.16,80.04,80.05,7942.0,80.15,80.16,80.04,80.05,7942.0
2020-06-17 14:00:00,80.01,80.02,79.63,79.65,16027.0,80.01,80.02,79.63,79.65,16027.0
2020-06-17 14:30:00,79.68,79.73,79.46,79.46,17295.0,79.68,79.73,79.46,79.46,17295.0
2020-06-17 15:00:00,79.42,79.73,79.07,79.19,38070.0,79.42,79.73,79.07,79.19,38070.0
2020-06-17 15:30:00,79.17,79.6,79.08,79.12,76983.0,79.17,79.6,79.08,79.12,76983.0
2020-06-18 09:30:00,78.39,79.09,78.39,78.73,17435.0,78.39,79.09,78.39,78.73,17435.0
2020-06-18 10:00:00,78.75,79.1,78.65,78.74,10432.0,78.75,79.1,78.65,78.74,10432.0
2020-06-18 10:30:00,78.73,79.11,78.49,79.07,9395.0,78.73,79.11,78.49,79.07,9395.0
2020-06-18 11:00:00,79.13,79.13,78.65,78.65,7678.0,79.13,79.13,78.65,78.65,7678.0
2020-06-18 11:30:00,78.75,78.78,78.25,78.33,7318.0,78.75,78.78,78.25,78.33,7318.0
2020-06-18 12:00:00,78.43,78.57,78.29,78.53,30139.0,78.43,78.57,78.29,78.53,30139.0
2020-06-18 12:30:00,78.47,78.65,78.35,78.65,13897.0,78.47,78.65,78.35,78.65,13897.0
2020-06-18 13:00:00,78.63,78.97,78.62,78.94,6900.0,78.63,78.97,78.62,78.94,6900.0
2020-06-18 13:30:00,78.95,79.35,78.94,79.26,13070.0,78.95,79.35,78.94,79.26,13070.0
2020-06-18 14:00:00,79.2,79.26,79.01,79.23,9050.0,79.2,79.26,79.01,79.23,9050.0
2020-06-18 14:30:00,79.26,79.38,78.93,78.93,17493.0,79.26,79.38,78.93,78.93,17493.0
2020-06-18 15:00:00,78.86,79.18,78.78,79.16,11759.0,78.86,79.18,78.78,79.16,11759.0
2020-06-18 15:30:00,79.13,79.26,79.03,79.06,58032.0,79.13,79.26,79.03,79.06,58032.0
2020-06-19 09:30:00,80.24,80.64,79.83,79.83,82531.0,80.24,80.64,79.83,79.83,82531.0
2020-06-19 10:00:00,79.95,80.35,79.84,80.31,7545.0,79.95,80.35,79.84,80.31,7545.0
2020-06-19 10:30:00,80.24,80.31,80.07,80.08,8274.0,80.24,80.31,80.07,80.08,8274.0
2020-06-19 11:00:00,80.05,80.34,80.01,80.21,7003.0,80.05,80.34,80.01,80.21,7003.0
2020-06-19 11:30:00,80.11,80.11,79.73,79.73,7360.0,80.11,80.11,79.73,79.73,7360.0
2020-06-19 12:00:00,79.72,79.72,78.43,78.68,13838.0,79.72,79.72,78.43,78.68,13838.0
2020-06-19 12:30:00,78.66,78.89,78.59,78.89,19534.0,78.66,78.89,78.59,78.89,19534.0
2020-06-19 13:00:00,78.87,78.87,78.37,78.41,5852.0,78.87,78.87,78.37,78.41,5852.0
2020-06-19 13:30:00,78.41,78.55,78.0,78.09,8689.0,78.41,78.55,78.0,78.09,8689.0
2020-06-19 14:00:00,78.11,78.16,77.79,77.95,10213.0,78.11,78.16,77.79,77.95,10213.0
2020-06-19 14:30:00,77.91,78.62,77.91,78.59,12811.0,77.91,78.62,77.91,78.59,12811.0
2020-06-19 15:00:00,78.6,78.94,78.47,78.85,15346.0,78.6,78.94,78.47,78.85,15346.0
2020-06-19 15:30:00,78.79,79.17,78.46,78.62,106247.0,78.79,79.17,78.46,78.62,106247.0
2020-06-22 09:30:00,78.32,78.32,77.22,78.11,16472.0,78.32,78.32,77.22,78.11,16472.0
2020-06-22 10:00:00,78.21,78.47,77.65,77.8,29309.0,78.21,78.47,77.65,77.8,29309.0
2020-06-22 10:30:00,77.84,78.34,77.5,77.5,8881.0,77.84,78.34,77.5,77.5,8881.0
2020-06-22 11:00:00,77.5,78.0,77.33,77.77,15156.0,77.5,78.0,77.33,77.77,15156.0
2020-06-22 11:30:00,77.64,77.92,77.63,77.78,4357.0,77.64,77.92,77.63,77.78,4357.0
2020-06-22 12:00:00,77.85,78.1,77.85,77.99,8574.0,77.85,78.1,77.85,77.99,8574.0
2020-06-22 12:30:00,77.98,78.44,77.98,78.4,15682.0,77.98,78.44,77.98,78.4,15682.0
2020-06-22 13:00:00,78.33,78.45,78.09,78.25,11755.0,78.33,78.45,78.09,78.25,11755.0
2020-06-22 13:30:00,78.27,78.55,78.2,78.36,21555.0,78.27,78.55,78.2,78.36,21555.0
2020-06-22 14:00:00,78.33,78.48,78.17,78.43,15565.0,78.33,78.48,78.17,78.43,15565.0
2020-06-22 14:30:00,78.45,78.65,78.36,78.57,17943.0,78.45,78.65,78.36,78.57,17943.0
2020-06-22 15:00:00,78.53,78.7,78.22,78.38,13293.0,78.53,78.7,78.22,78.38,13293.0
2020-06-22 15:30:00,78.35,78.96,78.34,78.94,66396.0,78.35,78.96,78.34,78.94,66396.0
2020-06-23 09:30:00,79.79,81.04,79.79,80.96,33813.0,79.79,81.04,79.79,80.96,33813.0
2020-06-23 10:00:00,80.95,81.58,80.62,81.27,28107.0,80.95,81.58,80.62,81.27,28107.0
2020-06-23 10:30:00,81.44,81.71,80.79,80.85,19889.0,81.44,81.71,80.79,80.85,19889.0
2020-06-23 11:00:00,80.81,80.88,80.65,80.77,6505.0,80.81,80.88,80.65,80.77,6505.0
2020-06-23 11:30:00,80.7,80.73,80.44,80.73,55156.0,80.7,80.73,80.44,80.73,55156.0
2020-06-23 12:00:00,80.81,80.86,80.36,80.37,20142.0,80.81,80.86,80.36,80.37,20142.0
2020-06-23 12:30:00,80.38,80.4,80.08,80.09,17703.0,80.38,80.4,80.08,80.09,17703.0
2020-06-23 13:00:00,80.09,80.14,80.02,80.08,11976.0,80.09,80.14,80.02,80.08,11976.0
2020-06-23 13:30:00,80.08,80.22,80.04,80.04,16353.0,80.08,80.22,80.04,80.04,16353.0
2020-06-23 14:00:00,80.04,80.04,79.8,80.01,8500.0,80.04,80.04,79.8,80.01,8500.0
2020-06-23 14:30:00,79.97,80.1,79.76,79.87,16318.0,79.97,80.1,79.76,79.87,16318.0
2020-06-23 15:00:00,79.85,79.85,79.51,79.54,29583.0,79.85,79.85,79.51,79.54,29583.0
2020-06-23 15:30:00,79.52,79.76,79.45,79.62,65392.0,79.52,79.76,79.45,79.62,65392.0
2020-06-24 09:30:00,79.16,79.67,78.42,78.67,6649.0,79.16,79.67,78.42,78.67,6649.0
2020-06-24 10:00:00,78.41,79.15,78.33,78.96,22573.0,78.41,79.15,78.33,78.96,22573.0
2020-06-24 10:30:00,78.87,78.87,78.23,78.39,7994.0,78.87,78.87,78.23,78.39,7994.0
2020-06-24 11:00:00,78.41,78.47,77.35,77.73,8733.0,78.41,78.47,77.35,77.73,8733.0
2020-06-24 11:30:00,77.8,77.8,76.88,77.3,6632.0,77.8,77.8,76.88,77.3,6632.0
2020-06-24 12:00:00,77.29,77.61,76.96,77.42,33692.0,77.29,77.61,76.96,77.42,33692.0
2020-06-24 12:30:00,77.51,78.37,77.33,78.31,21093.0,77.51,78.37,77.33,78.31,21093.0
2020-06-24 13:00:00,78.36,78.37,77.79,77.79,8525.0,78.36,78.37,77.79,77.79,8525.0
2020-06-24 13:30:00,77.72,77.87,76.96,77.22,14682.0,77.72,77.87,76.96,77.22,14682.0
2020-06-24 14:00:00,77.37,77.62,76.91,77.59,8800.0,77.37,77.62,76.91,77.59,8800.0
2020-06-24 14:30:00,77.47,77.63,77.04,77.14,18418.0,77.47,77.63,77.04,77.14,18418.0
2020-06-24 15:00:00,77.17,77.78,77.15,77.45,31849.0,77.17,77.78,77.15,77.45,31849.0
2020-06-24 15:30:00,77.5,77.59,76.84,76.86,87803.0,77.5,77.59,76.84,76.86,87803.0
2020-06-25 09:30:00,76.4,76.77,75.65,76.1,24601.0,76.4,76.77,75.65,76.1,24601.0
2020-06-25 10:00:00,76.13,76.53,76.07,76.42,44644.0,76.13,76.53,76.07,76.42,44644.0
2020-06-25 10:30:00,76.43,76.52,75.92,76.15,18777.0,76.43,76.52,75.92,76.15,18777.0
2020-06-25 11:00:00,76.02,76.34,75.88,76.31,9200.0,76.02,76.34,75.88,76.31,9200.0
2020-06-25 11:30:00,76.29,76.4,75.98,76.35,20690.0,76.29,76.4,75.98,76.35,20690.0
2020-06-25 12:00:00,76.4,76.61,76.38,76.4,27356.0,76.4,76.61,76.38,76.4,27356.0
2020-06-25 12:30:00,76.42,76.95,76.37,76.73,10800.0,76.42,76.95,76.37,76.73,10800.0
2020-06-25 13:00:00,76.68,76.79,76.56,76.72,10770.0,76.68,76.79,76.56,76.72,10770.0
2020-06-25 13:30:00,76.73,77.06,76.65,77.0,12742.0,76.73,77.06,76.65,77.0,12742.0
2020-06-25 14:00:00,76.97,77.01,76.59,76.73,18700.0,76.97,77.01,76.59,76.73,18700.0
2020-06-25 14:30:00,76.72,76.72,76.21,76.35,20725.0,76.72,76.72,76.21,76.35,20725.0
2020-06-25 15:00:00,76.36,77.0,76.33,76.95,21396.0,76.36,77.0,76.33,76.95,21396.0
2020-06-25 15:30:00,76.95,77.38,76.84,77.36,103174.0,76.95,77.38,76.84,77.36,103174.0
2020-06-26 09:30:00,77.1,77.45,76.7,77.16,9233.0,77.1,77.45,76.7,77.16,9233.0
2020-06-26 10:00:00,77.18,77.24,75.89,76.12,8644.0,77.18,77.24,75.89,76.12,8644.0
2020-06-26 10:30:00,76.26,76.37,75.75,76.06,37517.0,76.26,76.37,75.75,76.06,37517.0
2020-06-26 11:00:00,76.31,76.65,76.29,76.52,9514.0,76.31,76.65,76.29,76.52,9514.0
2020-06-26 11:30:00,76.56,77.1,76.46,77.0,6727.0,76.56,77.1,76.46,77.0,6727.0
2020-06-26 12:00:00,77.0,77.0,76.31,76.78,12003.0,77.0,77.0,76.31,76.78,12003.0
2020-06-26 12:30:00,76.75,76.88,76.61,76.88,10647.0,76.75,76.88,76.61,76.88,10647.0
2020-06-26 13:00:00,76.9,77.08,76.72,76.77,13095.0,76.9,77.08,76.72,76.77,13095.0
2020-06-26 13:30:00,76.77,77.06,76.72,76.73,39468.0,76.77,77.06,76.72,76.73,39468.0
2020-06-26 14:00:00,76.68,76.91,76.4,76.4,14995.0,76.68,76.91,76.4,76.4,14995.0
2020-06-26 14:30:00,76.42,76.52,76.24,76.36,15167.0,76.42,76.52,76.24,76.36,15167.0
2020-06-26 15:00:00,76.36,76.45,76.17,76.4,23974.0,76.36,76.45,76.17,76.4,23974.0
2020-06-26 15:30:00,76.38,76.66,75.46,75.52,155501.0,76.38,76.66,75.46,75.52,155501.0
2020-06-29 09:30:00,76.09,76.09,74.18,75.36,24403.0,76.09,76.09,74.18,75.36,24403.0
2020-06-29 10:00:00,75.31,76.74,75.23,76.62,43491.0,75.31,76.74,75.23,76.62,43491.0
2020-06-29 10:30:00,76.64,76.89,76.21,76.78,65230.0,76.64,76.89,76.21,76.78,65230.0
2020-06-29 11:00:00,76.83,76.97,75.99,76.05,39539.0,76.83,76.97,75.99,76.05,39539.0
2020-06-29 11:30:00,76.15,76.34,76.02,76.2,20872.0,76.15,76.34,76.02,76.2,20872.0
2020-06-29 12:00:00,76.24,76.72,76.17,76.72,24226.0,76.24,76.72,76.17,76.72,24226.0
2020-06-29 12:30:00,76.72,76.92,76.51,76.7,29011.0,76.72,76.92,76.51,76.7,29011.0
2020-06-29 13:00:00,76.7,76.71,76.27,76.54,13742.0,76.7,76.71,76.27,76.54,13742.0
2020-06-29 13:30:00,76.57,77.03,76.57,76.81,15634.0,76.57,77.03,76.57,76.81,15634.0
2020-06-29 14:00:00,76.85,76.89,76.44,76.45,27492.0,76.85,76.89,76.44,76.45,27492.0
2020-06-29 14:30:00,76.44,76.54,76.12,76.12,16034.0,76.44,76.54,76.12,76.12,16034.0
2020-06-29 15:00:00,76.16,76.2,75.84,76.09,20398.0,76.16,76.2,75.84,76.09,20398.0
2020-06-29 15:30:00,76.09,76.45,76.04,76.44,110093.0,76.09,76.45,76.04,76.44,110093.0
2020-06-30 09:30:00,76.57,76.92,75.74,76.65,25056.0,76.57,76.92,75.74,76.65,25056.0
2020-06-30 10:00:00,76.56,77.33,76.56,77.0,24452.0,76.56,77.33,76.56,77.0,24452.0
2020-06-30 10:30:00,77.03,77.46,76.93,77.36,13015.0,77.03,77.46,76.93,77.36,13015.0
2020-06-30 11:00:00,77.39,77.77,77.38,77.67,89634.0,77.39,77.77,77.38,77.67,89634.0
2020-06-30 11:30:00,77.69,77.74,77.33,77.66,39362.0,77.69,77.74,77.33,77.66,39362.0
2020-06-30 12:00:00,77.66,77.95,77.64,77.84,29691.0,77.66,77.95,77.64,77.84,29691.0
2020-06-30 12:30:00,77.84,78.12,77.49,77.95,53830.0,77.84,78.12,77.49,77.95,53830.0
2020-06-30 13:00:00,78.0,78.12,77.82,77.98,23494.0,78.0,78.12,77.82,77.98,23494.0
2020-06-30 13:30:00,77.97,78.23,77.93,78.16,67211.0,77.97,78.23,77.93,78.16,67211.0
2020-06-30 14:00:00,78.16,78.17,77.66,77.7,23570.0,78.16,78.17,77.66,77.7,23570.0
2020-06-30 14:30:00,77.73,77.92,77.58,77.92,15408.0,77.73,77.92,77.58,77.92,15408.0
2020-06-30 15:00:00,77.9,77.93,77.59,77.81,24894.0,77.9,77.93,77.59,77.81,24894.0
2020-06-30 15:30:00,77.82,78.09,77.67,77.8,231123.0,77.82,78.09,77.67,77.8,231123.0
2020-07-01 09:30:00,77.93,78.5,77.36,77.99,42808.0,77.93,78.5,77.36,77.99,42808.0
2020-07-01 10:00:00,78.17,79.75,78.17,79.69,44457.0,78.17,79.75,78.17,79.69,44457.0
2020-07-01 10:30:00,79.64,79.75,78.88,78.98,32490.0,79.64,79.75,78.88,78.98,32490.0
2020-07-01 11:00:00,78.99,78.99,78.27,78.4,36796.0,78.99,78.99,78.27,78.4,36796.0
2020-07-01 11:30:00,78.4,79.11,78.4,78.85,34541.0,78.4,79.11,78.4,78.85,34541.0
2020-07-01 12:00:00,78.88,79.13,78.81,78.95,29301.0,78.88,79.13,78.81,78.95,29301.0
2020-07-01 12:30:00,78.91,79.11,78.66,78.75,25372.0,78.91,79.11,78.66,78.75,25372.0
2020-07-01 13:00:00,78.75,78.75,78.32,78.44,32777.0,78.75,78.75,78.32,78.44,32777.0
2020-07-01 13:30:00,78.44,78.57,78.23,78.33,35110.0,78.44,78.57,78.23,78.33,35110.0
2020-07-01 14:00:00,78.31,78.56,78.14,78.2,38602.0,78.31,78.56,78.14,78.2,38602.0
2020-07-01 14:30:00,78.22,78.3,77.99,78.19,45279.0,78.22,78.3,77.99,78.19,45279.0
2020-07-01 15:00:00,78.18,78.89,78.08,78.78,33846.0,78.18,78.89,78.08,78.78,33846.0
2020-07-01 15:30:00,78.77,78.9,78.35,78.43,95901.0,78.77,78.9,78.35,78.43,95901.0
2020-07-02 09:30:00,79.51,80.23,79.45,79.63,46416.0,79.51,80.23,79.45,79.63,46416.0
2020-07-02 10:00:00,79.59,80.14,79.41,79.41,24662.0,79.59,80.14,79.41,79.41,24662.0
2020-07-02 10:30:00,79.42,79.79,79.13,79.2,23834.0,79.42,79.79,79.13,79.2,23834.0
2020-07-02 11:00:00,79.17,79.18,78.72,78.84,21328.0,79.17,79.18,78.72,78.84,21328.0
2020-07-02 11:30:00,78.8,79.41,78.8,79.22,16150.0,78.8,79.41,78.8,79.22,16150.0
2020-07-02 12:00:00,79.19,79.29,79.04,79.21,16455.0,79.19,79.29,79.04,79.21,16455.0
2020-07-02 12:30:00,79.24,79.3,79.03,79.09,21703.0,79.24,79.3,79.03,79.09,21703.0
2020-07-02 13:00:00,79.07,79.11,78.84,78.89,21432.0,79.07,79.11,78.84,78.89,21432.0
2020-07-02 13:30:00,78.89,79.18,78.88,78.94,24332.0,78.89,79.18,78.88,78.94,24332.0
2020-07-02 14:00:00,78.92,78.97,78.82,78.85,23091.0,78.92,78.97,78.82,78.85,23091.0
2020-07-02 14:30:00,78.85,79.32,78.85,79.08,29880.0,78.85,79.32,78.85,79.08,29880.0
2020-07-02 15:00:00,79.06,79.08,78.82,78.91,33209.0,79.06,79.08,78.82,78.91,33209.0
2020-07-02 15:30:00,78.89,78.92,78.07,78.26,159267.0,78.89,78.92,78.07,78.26,159267.0
2020-07-06 09:30:00,79.52,79.87,78.8,79.52,15179.0,79.52,79.87,78.8,79.52,15179.0
2020-07-06 10:00:00,79.58,79.73,79.2,79.37,31026.0,79.58,79.73,79.2,79.37,31026.0
2020-07-06 10:30:00,79.31,80.3,79.29,80.12,27970.0,79.31,80.3,79.29,80.12,27970.0
2020-07-06 11:00:00,80.13,80.32,79.89,80.13,33066.0,80.13,80.32,79.89,80.13,33066.0
2020-07-06 11:30:00,80.1,80.16,79.27,79.29,30841.0,80.1,80.16,79.27,79.29,30841.0
2020-07-06 12:00:00,79.27,79.36,79.09,79.25,25966.0,79.27,79.36,79.09,79.25,25966.0
2020-07-06 12:30:00,79.27,79.55,79.26,79.45,20618.0,79.27,79.55,79.26,79.45,20618.0
2020-07-06 13:00:00,79.47,79.48,79.03,79.37,20487.0,79.47,79.48,79.03,79.37,20487.0
2020-07-06 13:30:00,79.37,79.45,79.19,79.19,19945.0,79.37,79.45,79.19,79.19,19945.0
2020-07-06 14:00:00,79.2,79.2,78.74,78.78,17787.0,79.2,79.2,78.74,78.78,17787.0
2020-07-06 14:30:00,78.77,79.07,78.65,78.76,20454.0,78.77,79.07,78.65,78.76,20454.0
2020-07-06 15:00:00,78.74,79.1,78.74,79.05,26481.0,78.74,79.1,78.74,79.05,26481.0
2020-07-06 15:30:00,79.06,79.37,78.93,79.05,101915.0,79.06,79.37,78.93,79.05,101915.0
2020-07-07 09:30:00,78.3,78.53,77.62,77.62,39511.0,78.3,78.53,77.62,77.62,39511.0
2020-07-07 10:00:00,77.72,78.8,77.69,78.62,23964.0,77.72,78.8,77.69,78.62,23964.0
2020-07-07 10:30:00,78.64,78.83,78.44,78.75,29356.0,78.64,78.83,78.44,78.75,29356.0
2020-07-07 11:00:00,78.76,79.1,78.62,78.94,6765.0,78.76,79.1,78.62,78.94,6765.0
2020-07-07 11:30:00,78.94,78.97,78.41,78.6,12648.0,78.94,78.97,78.41,78.6,12648.0
2020-07-07 12:00:00,78.55,78.74,78.46,78.54,35667.0,78.55,78.74,78.46,78.54,35667.0
2020-07-07 12:30:00,78.54,78.65,78.17,78.17,37501.0,78.54,78.65,78.17,78.17,37501.0
2020-07-07 13:00:00,78.18,78.18,77.78,77.99,23204.0,78.18,78.18,77.78,77.99,23204.0
2020-07-07 13:30:00,77.98,77.98,77.51,77.64,35852.0,77.98,77.98,77.51,77.64,35852.0
2020-07-07 14:00:00,77.61,77.84,77.44,77.59,47583.0,77.61,77.84,77.44,77.59,47583.0
2020-07-07 14:30:00,77.56,77.61,77.43,77.5,24641.0,77.56,77.61,77.43,77.5,24641.0
2020-07-07 15:00:00,77.44,77.47,76.99,77.16,47939.0,77.44,77.47,76.99,77.16,47939.0
2020-07-07 15:30:00,77.15,77.28,76.42,76.51,140104.0,77.15,77.28,76.42,76.51,140104.0
2020-07-08 09:30:00,77.1,78.32,76.76,78.14,13470.0,77.1,78.32,76.76,78.14,13470.0
2020-07-08 10:00:00,78.17,78.5,77.88,78.09,9731.0,78.17,78.5,77.88,78.09,9731.0
2020-07-08 10:30:00,78.18,78.29,78.01,78.21,8168.0,78.18,78.29,78.01,78.21,8168.0
2020-07-08 11:00:00,78.21,78.21,77.68,77.96,23133.0,78.21,78.21,77.68,77.96,23133.0
2020-07-08 11:30:00,77.97,78.13,77.95,78.04,11334.0,77.97,78.13,77.95,78.04,11334.0
2020-07-08 12:00:00,78.0,78.04,77.88,77.95,15487.0,78.0,78.04,77.88,77.95,15487.0
2020-07-08 12:30:00,77.96,78.0,77.88,77.98,13213.0,77.96,78.0,77.88,77.98,13213.0
2020-07-08 13:00:00,78.03,78.09,77.83,77.93,18295.0,78.03,78.09,77.83,77.93,18295.0
2020-07-08 13:30:00,77.93,78.12,77.9,78.12,44793.0,77.93,78.12,77.9,78.12,44793.0
2020-07-08 14:00:00,78.08,78.23,78.02,78.11,27058.0,78.08,78.23,78.02,78.11,27058.0
2020-07-08 14:30:00,78.12,78.13,77.67,77.86,40486.0,78.12,78.13,77.67,77.86,40486.0
2020-07-08 15:00:00,77.87,78.16,77.82,78.09,54284.0,77.87,78.16,77.82,78.09,54284.0
2020-07-08 15:30:00,78.11,78.56,78.08,78.56,123790.0,78.11,78.56,78.08,78.56,123790.0
2020-07-09 09:30:00,82.0,84.37,81.3,84.19,188166.0,82.0,84.37,81.3,84.19,188166.0
2020-07-09 10:00:00,84.24,85.22,84.15,84.72,106793.0,84.24,85.22,84.15,84.72,106793.0
2020-07-09 10:30:00,84.83,85.11,83.34,83.47,89756.0,84.83,85.11,83.34,83.47,89756.0
2020-07-09 11:00:00,83.48,84.41,83.21,84.13,91944.0,83.48,84.41,83.21,84.13,91944.0
2020-07-09 11:30:00,84.12,84.89,84.02,84.65,101063.0,84.12,84.89,84.02,84.65,101063.0
2020-07-09 12:00:00,84.61,84.95,84.34,84.47,82940.0,84.61,84.95,84.34,84.47,82940.0
2020-07-09 12:30:00,84.5,85.12,84.5,85.04,86746.0,84.5,85.12,84.5,85.04,86746.0
2020-07-09 13:00:00,85.07,86.03,85.07,85.33,83596.0,85.07,86.03,85.07,85.33,83596.0
2020-07-09 13:30:00,85.36,85.37,84.81,84.95,35493.0,85.36,85.37,84.81,84.95,35493.0
2020-07-09 14:00:00,84.95,85.32,84.89,85.03,46934.0,84.95,85.32,84.89,85.03,46934.0
2020-07-09 14:30:00,85.04,85.58,85.01,85.5,44266.0,85.04,85.58,85.01,85.5,44266.0
2020-07-09 15:00:00,85.46,85.46,84.73,84.75,69381.0,85.46,85.46,84.73,84.75,69381.0
2020-07-09 15:30:00,84.73,85.28,84.45,84.99,193484.0,84.73,85.28,84.45,84.99,193484.0
2020-07-10 09:30:00,85.02,85.24,84.44,85.2,50832.0,85.02,85.24,84.44,85.2,50832.0
2020-07-10 10:00:00,85.07,85.07,84.45,84.76,42399.0,85.07,85.07,84.45,84.76,42399.0
2020-07-10 10:30:00,84.72,84.99,84.0,84.03,23275.0,84.72,84.99,84.0,84.03,23275.0
2020-07-10 11:00:00,83.98,84.13,83.72,83.78,100669.0,83.98,84.13,83.72,83.78,100669.0
2020-07-10 11:30:00,83.72,83.98,83.66,83.93,40449.0,83.72,83.98,83.66,83.93,40449.0
2020-07-10 12:00:00,83.89,84.03,83.32,83.33,24167.0,83.89,84.03,83.32,83.33,24167.0
2020-07-10 12:30:00,83.34,83.59,83.01,83.56,21680.0,83.34,83.59,83.01,83.56,21680.0
2020-07-10 13:00:00,83.58,83.68,83.32,83.58,15958.0,83.58,83.68,83.32,83.58,15958.0
2020-07-10 13:30:00,83.66,83.79,83.47,83.54,21800.0,83.66,83.79,83.47,83.54,21800.0
2020-07-10 14:00:00,83.54,83.69,83.4,83.46,20427.0,83.54,83.69,83.4,83.46,20427.0
2020-07-10 14:30:00,83.4,83.43,83.07,83.09,13280.0,83.4,83.43,83.07,83.09,13280.0
2020-07-10 15:00:00,83.08,83.3,82.97,83.13,27006.0,83.08,83.3,82.97,83.13,27006.0
2020-07-10 15:30:00,83.1,83.18,82.59,82.89,128343.0,83.1,83.18,82.59,82.89,128343.0
2020-07-13 09:30:00,83.38,83.47,81.79,82.18,29913.0,83.38,83.47,81.79,82.18,29913.0
2020-07-13 10:00:00,82.15,82.15,81.67,81.89,12481.0,82.15,82.15,81.67,81.89,12481.0
2020-07-13 10:30:00,81.94,82.0,81.42,81.98,16640.0,81.94,82.0,81.42,81.98,16640.0
2020-07-13 11:00:00,81.95,82.05,81.56,81.76,14480.0,81.95,82.05,81.56,81.76,14480.0
2020-07-13 11:30:00,81.79,82.12,81.68,82.12,12109.0,81.79,82.12,81.68,82.12,12109.0
2020-07-13 12:00:00,82.12,82.31,82.09,82.22,12815.0,82.12,82.31,82.09,82.22,12815.0
2020-07-13 12:30:00,82.2,82.26,81.92,82.09,15934.0,82.2,82.26,81.92,82.09,15934.0
2020-07-13 13:00:00,82.06,82.34,82.06,82.28,15241.0,82.06,82.34,82.06,82.28,15241.0
2020-07-13 13:30:00,82.33,82.37,81.88,81.89,14800.0,82.33,82.37,81.88,81.89,14800.0
2020-07-13 14:00:00,81.91,81.95,80.53,80.61,25099.0,81.91,81.95,80.53,80.61,25099.0
2020-07-13 14:30:00,80.56,80.76,80.2,80.57,39855.0,80.56,80.76,80.2,80.57,39855.0
2020-07-13 15:00:00,80.59,80.59,79.63,79.63,43382.0,80.59,80.59,79.63,79.63,43382.0
2020-07-13 15:30:00,79.65,79.71,78.17,78.22,191890.0,79.65,79.71,78.17,78.22,191890.0
2020-07-14 09:30:00,77.85,78.35,76.57,76.92,69509.0,77.85,78.35,76.57,76.92,69509.0
2020-07-14 10:00:00,77.0,77.3,76.15,76.54,116684.0,77.0,77.3,76.15,76.54,116684.0
2020-07-14 10:30:00,76.53,77.33,76.5,77.09,46553.0,76.53,77.33,76.5,77.09,46553.0
2020-07-14 11:00:00,77.02,77.66,76.92,77.17,50793.0,77.02,77.66,76.92,77.17,50793.0
2020-07-14 11:30:00,77.15,77.38,76.75,76.8,35534.0,77.15,77.38,76.75,76.8,35534.0
2020-07-14 12:00:00,76.81,77.18,76.35,76.98,31857.0,76.81,77.18,76.35,76.98,31857.0
2020-07-14 12:30:00,76.97,77.13,76.69,76.76,28957.0,76.97,77.13,76.69,76.76,28957.0
2020-07-14 13:00:00,76.74,77.16,76.57,76.97,23492.0,76.74,77.16,76.57,76.97,23492.0
2020-07-14 13:30:00,76.98,77.78,76.94,77.37,31168.0,76.98,77.78,76.94,77.37,31168.0
2020-07-14 14:00:00,77.33,78.0,77.26,77.87,28418.0,77.33,78.0,77.26,77.87,28418.0
2020-07-14 14:30:00,77.91,78.0,77.47,77.71,24569.0,77.91,78.0,77.47,77.71,24569.0
2020-07-14 15:00:00,77.7,77.77,77.08,77.59,35821.0,77.7,77.77,77.08,77.59,35821.0
2020-07-14 15:30:00,77.56,78.6,77.52,78.4,140564.0,77.56,78.6,77.52,78.4,140564.0
2020-07-15 09:30:00,79.78,80.13,78.82,79.5,66207.0,79.78,80.13,78.82,79.5,66207.0
2020-07-15 10:00:00,79.51,80.2,79.24,80.17,29962.0,79.51,80.2,79.24,80.17,29962.0
2020-07-15 10:30:00,80.19,80.92,80.1,80.29,29662.0,80.19,80.92,80.1,80.29,29662.0
2020-07-15 11:00:00,80.33,80.49,79.7,79.94,11744.0,80.33,80.49,79.7,79.94,11744.0
2020-07-15 11:30:00,79.84,79.85,79.4,79.4,9525.0,79.84,79.85,79.4,79.4,9525.0
2020-07-15 12:00:00,79.29,79.67,79.12,79.66,7005.0,79.29,79.67,79.12,79.66,7005.0
2020-07-15 12:30:00,79.63,79.77,79.36,79.77,10601.0,79.63,79.77,79.36,79.77,10601.0
2020-07-15 13:00:00,79.77,79.84,79.42,79.49,14751.0,79.77,79.84,79.42,79.49,14751.0
2020-07-15 13:30:00,79.53,79.75,79.52,79.7,11321.0,79.53,79.75,79.52,79.7,11321.0
2020-07-15 14:00:00,79.65,80.15,79.62,80.02,15003.0,79.65,80.15,79.62,80.02,15003.0
2020-07-15 14:30:00,80.02,80.12,79.67,79.68,18859.0,80.02,80.12,79.67,79.68,18859.0
2020-07-15 15:00:00,79.68,80.22,79.5,80.22,23629.0,79.68,80.22,79.5,80.22,23629.0
2020-07-15 15:30:00,80.23,80.46,80.17,80.21,112687.0,80.23,80.46,80.17,80.21,112687.0
2020-07-16 09:30:00,82.65,82.65,79.96,80.88,102634.0,82.65,82.65,79.96,80.88,102634.0
2020-07-16 10:00:00,80.87,81.3,80.45,81.01,96861.0,80.87,81.3,80.45,81.01,96861.0
2020-07-16 10:30:00,80.92,81.16,80.55,80.64,50254.0,80.92,81.16,80.55,80.64,50254.0
2020-07-16 11:00:00,80.62,80.62,79.62,79.71,37865.0,80.62,80.62,79.62,79.71,37865.0
2020-07-16 11:30:00,79.7,80.05,79.63,80.0,29655.0,79.7,80.05,79.63,80.0,29655.0
2020-07-16 12:00:00,79.98,80.11,79.54,79.69,43914.0,79.98,80.11,79.54,79.69,43914.0
2020-07-16 12:30:00,79.68,79.7,79.32,79.38,55299.0,79.68,79.7,79.32,79.38,55299.0
2020-07-16 13:00:00,79.36,80.31,79.3,80.31,57168.0,79.36,80.31,79.3,80.31,57168.0
2020-07-16 13:30:00,80.27,80.33,79.98,80.16,21080.0,80.27,80.33,79.98,80.16,21080.0
2020-07-16 14:00:00,80.19,81.05,80.19,81.01,51987.0,80.19,81.05,80.19,81.01,51987.0
2020-07-16 14:30:00,81.0,81.09,80.38,80.38,33200.0,81.0,81.09,80.38,80.38,33200.0
2020-07-16 15:00:00,80.36,80.55,80.32,80.55,25189.0,80.36,80.55,80.32,80.55,25189.0
2020-07-16 15:30:00,80.53,80.72,80.22,80.35,122762.0,80.53,80.72,80.22,80.35,122762.0
2020-07-17 09:30:00,81.02,81.32,80.11,80.67,60121.0,81.02,81.32,80.11,80.67,60121.0
2020-07-17 10:00:00,80.69,80.8,80.1,80.23,21715.0,80.69,80.8,80.1,80.23,21715.0
2020-07-17 10:30:00,80.16,80.65,79.99,80.55,18298.0,80.16,80.65,79.99,80.55,18298.0
2020-07-17 11:00:00,80.57,80.93,80.49,80.87,19923.0,80.57,80.93,80.49,80.87,19923.0
2020-07-17 11:30:00,80.9,81.1,80.78,80.98,21150.0,80.9,81.1,80.78,80.98,21150.0
2020-07-17 12:00:00,81.0,81.19,80.84,81.01,21824.0,81.0,81.19,80.84,81.01,21824.0
2020-07-17 12:30:00,81.0,81.07,80.68,80.72,26579.0,81.0,81.07,80.68,80.72,26579.0
2020-07-17 13:00:00,80.76,80.77,80.47,80.61,17505.0,80.76,80.77,80.47,80.61,17505.0
2020-07-17 13:30:00,80.57,80.73,80.48,80.69,15501.0,80.57,80.73,80.48,80.69,15501.0
2020-07-17 14:00:00,80.71,81.08,80.71,81.0,17098.0,80.71,81.08,80.71,81.0,17098.0
2020-07-17 14:30:00,81.0,81.18,80.88,81.12,20942.0,81.0,81.18,80.88,81.12,20942.0
2020-07-17 15:00:00,81.1,81.19,80.86,81.15,32024.0,81.1,81.19,80.86,81.15,32024.0
2020-07-17 15:30:00,81.11,81.26,80.67,80.71,155469.0,81.11,81.26,80.67,80.71,155469.0
2020-07-20 09:30:00,81.08,82.13,81.06,82.02,28423.0,81.08,82.13,81.06,82.02,28423.0
2020-07-20 10:00:00,82.09,82.71,81.97,82.7,24900.0,82.09,82.71,81.97,82.7,24900.0
2020-07-20 10:30:00,82.72,82.95,82.58,82.7,19696.0,82.72,82.95,82.58,82.7,19696.0
2020-07-20 11:00:00,82.66,82.69,82.3,82.43,15639.0,82.66,82.69,82.3,82.43,15639.0
2020-07-20 11:30:00,82.45,82.64,82.42,82.59,12173.0,82.45,82.64,82.42,82.59,12173.0
2020-07-20 12:00:00,82.53,82.53,82.17,82.19,14417.0,82.53,82.53,82.17,82.19,14417.0
2020-07-20 12:30:00,82.11,82.32,82.08,82.32,9133.0,82.11,82.32,82.08,82.32,9133.0
2020-07-20 13:00:00,82.39,82.41,82.19,82.27,12525.0,82.39,82.41,82.19,82.27,12525.0
2020-07-20 13:30:00,82.25,82.43,82.21,82.38,11456.0,82.25,82.43,82.21,82.38,11456.0
2020-07-20 14:00:00,82.4,82.5,82.3,82.5,17199.0,82.4,82.5,82.3,82.5,17199.0
2020-07-20 14:30:00,82.48,82.76,82.38,82.76,20443.0,82.48,82.76,82.38,82.76,20443.0
2020-07-20 15:00:00,82.76,82.99,82.67,82.95,17788.0,82.76,82.99,82.67,82.95,17788.0
2020-07-20 15:30:00,82.88,83.24,82.71,83.04,65479.0,82.88,83.24,82.71,83.04,65479.0
2020-07-21 09:30:00,84.91,85.06,83.77,84.0,59652.0,84.91,85.06,83.77,84.0,59652.0
2020-07-21 10:00:00,83.95,84.05,83.32,83.78,30587.0,83.95,84.05,83.32,83.78,30587.0
2020-07-21 10:30:00,83.79,84.2,83.73,83.9,31235.0,83.79,84.2,83.73,83.9,31235.0
2020-07-21 11:00:00,83.96,84.55,83.85,84.23,27765.0,83.96,84.55,83.85,84.23,27765.0
2020-07-21 11:30:00,84.31,84.35,83.62,83.69,19595.0,84.31,84.35,83.62,83.69,19595.0
2020-07-21 12:00:00,83.74,84.13,83.62,83.85,25841.0,83.74,84.13,83.62,83.85,25841.0
2020-07-21 12:30:00,83.93,84.12,83.81,84.06,22212.0,83.93,84.12,83.81,84.06,22212.0
2020-07-21 13:00:00,84.14,84.23,83.77,84.07,19368.0,84.14,84.23,83.77,84.07,19368.0
2020-07-21 13:30:00,84.06,84.15,84.0,84.03,14779.0,84.06,84.15,84.0,84.03,14779.0
2020-07-21 14:00:00,84.02,84.14,83.88,84.01,21311.0,84.02,84.14,83.88,84.01,21311.0
2020-07-21 14:30:00,84.06,84.07,83.8,83.88,18863.0,84.06,84.07,83.8,83.88,18863.0
2020-07-21 15:00:00,83.86,83.86,83.13,83.19,27530.0,83.86,83.86,83.13,83.19,27530.0
2020-07-21 15:30:00,83.19,83.25,83.0,83.1,91657.0,83.19,83.25,83.0,83.1,91657.0
2020-07-22 09:30:00,84.16,84.59,83.82,84.17,68761.0,84.16,84.59,83.82,84.17,68761.0
2020-07-22 10:00:00,84.13,84.26,83.72,84.02,14146.0,84.13,84.26,83.72,84.02,14146.0
2020-07-22 10:30:00,83.97,84.15,83.51,83.74,21885.0,83.97,84.15,83.51,83.74,21885.0
2020-07-22 11:00:00,83.81,83.86,83.56,83.74,11019.0,83.81,83.86,83.56,83.74,11019.0
2020-07-22 11:30:00,83.77,84.09,83.62,83.8,12148.0,83.77,84.09,83.62,83.8,12148.0
2020-07-22 12:00:00,83.82,83.93,83.68,83.84,7467.0,83.82,83.93,83.68,83.84,7467.0
2020-07-22 12:30:00,83.85,83.97,83.72,83.81,7575.0,83.85,83.97,83.72,83.81,7575.0
2020-07-22 13:00:00,83.83,83.86,83.6,83.65,14809.0,83.83,83.86,83.6,83.65,14809.0
2020-07-22 13:30:00,83.73,83.74,83.55,83.6,13926.0,83.73,83.74,83.55,83.6,13926.0
2020-07-22 14:00:00,83.6,83.69,83.55,83.65,10050.0,83.6,83.69,83.55,83.65,10050.0
2020-07-22 14:30:00,83.62,83.74,83.57,83.65,9771.0,83.62,83.74,83.57,83.65,9771.0
2020-07-22 15:00:00,83.69,83.81,83.57,83.64,12213.0,83.69,83.81,83.57,83.64,12213.0
2020-07-22 15:30:00,83.62,83.86,83.57,83.83,44756.0,83.62,83.86,83.57,83.83,44756.0
2020-07-23 09:30:00,83.51,85.41,83.51,85.21,44208.0,83.51,85.41,83.51,85.21,44208.0
2020-07-23 10:00:00,85.34,85.43,84.48,84.97,18627.0,85.34,85.43,84.48,84.97,18627.0
2020-07-23 10:30:00,85.0,85.33,84.79,84.85,24810.0,85.0,85.33,84.79,84.85,24810.0
2020-07-23 11:00:00,84.84,85.22,84.69,85.07,16006.0,84.84,85.22,84.69,85.07,16006.0
2020-07-23 11:30:00,85.07,85.36,84.85,84.94,14227.0,85.07,85.36,84.85,84.94,14227.0
2020-07-23 12:00:00,84.94,84.94,84.31,84.42,13986.0,84.94,84.94,84.31,84.42,13986.0
2020-07-23 12:30:00,84.47,84.61,84.09,84.2,11100.0,84.47,84.61,84.09,84.2,11100.0
2020-07-23 13:00:00,84.28,84.43,84.05,84.21,16491.0,84.28,84.43,84.05,84.21,16491.0
2020-07-23 13:30:00,84.22,84.26,83.23,83.51,47710.0,84.22,84.26,83.23,83.51,47710.0
2020-07-23 14:00:00,83.5,83.64,82.87,83.61,57844.0,83.5,83.64,82.87,83.61,57844.0
2020-07-23 14:30:00,83.54,83.93,83.32,83.87,25657.0,83.54,83.93,83.32,83.87,25657.0
2020-07-23 15:00:00,83.91,83.99,83.48,83.65,39497.0,83.91,83.99,83.48,83.65,39497.0
2020-07-23 15:30:00,83.63,83.81,83.17,83.68,68657.0,83.63,83.81,83.17,83.68,68657.0
2020-07-24 09:30:00,82.6,83.09,81.5,81.92,23653.0,82.6,83.09,81.5,81.92,23653.0
2020-07-24 10:00:00,81.94,82.03,81.11,81.76,16012.0,81.94,82.03,81.11,81.76,16012.0
2020-07-24 10:30:00,81.45,82.24,81.41,82.24,11621.0,81.45,82.24,81.41,82.24,11621.0
2020-07-24 11:00:00,82.29,82.4,81.86,82.29,13285.0,82.29,82.4,81.86,82.29,13285.0
2020-07-24 11:30:00,82.29,82.47,82.15,82.28,12175.0,82.29,82.47,82.15,82.28,12175.0
2020-07-24 12:00:00,82.27,82.42,81.76,81.86,15227.0,82.27,82.42,81.76,81.86,15227.0
2020-07-24 12:30:00,81.82,81.83,81.42,81.53,12903.0,81.82,81.83,81.42,81.53,12903.0
2020-07-24 13:00:00,81.49,81.64,81.0,81.02,53158.0,81.49,81.64,81.0,81.02,53158.0
2020-07-24 13:30:00,81.03,81.36,80.73,81.25,40423.0,81.03,81.36,80.73,81.25,40423.0
2020-07-24 14:00:00,81.25,81.57,81.14,81.55,63841.0,81.25,81.57,81.14,81.55,63841.0
2020-07-24 14:30:00,81.61,81.85,81.32,81.5,67223.0,81.61,81.85,81.32,81.5,67223.0
2020-07-24 15:00:00,81.48,81.63,81.3,81.51,37391.0,81.48,81.63,81.3,81.51,37391.0
2020-07-24 15:30:00,81.53,81.64,81.23,81.47,94706.0,81.53,81.64,81.23,81.47,94706.0
2020-07-27 09:30:00,83.0,83.56,81.01,83.14,85999.0,83.0,83.56,81.01,83.14,85999.0
2020-07-27 10:00:00,83.15,83.38,82.71,82.98,18447.0,83.15,83.38,82.71,82.98,18447.0
2020-07-27 10:30:00,82.89,83.05,82.84,82.88,26746.0,82.89,83.05,82.84,82.88,26746.0
2020-07-27 11:00:00,82.94,83.01,82.59,82.69,18603.0,82.94,83.01,82.59,82.69,18603.0
2020-07-27 11:30:00,82.64,82.84,82.33,82.75,4451.0,82.64,82.84,82.33,82.75,4451.0
2020-07-27 12:00:00,82.73,82.76,82.56,82.58,7200.0,82.73,82.76,82.56,82.58,7200.0
2020-07-27 12:30:00,82.54,82.83,82.54,82.77,15225.0,82.54,82.83,82.54,82.77,15225.0
2020-07-27 13:00:00,82.76,83.11,82.76,82.99,13513.0,82.76,83.11,82.76,82.99,13513.0
2020-07-27 13:30:00,82.96,83.01,82.95,82.99,12702.0,82.96,83.01,82.95,82.99,12702.0
2020-07-27 14:00:00,83.0,83.0,82.68,82.75,56017.0,83.0,83.0,82.68,82.75,56017.0
2020-07-27 14:30:00,82.75,82.77,82.62,82.69,19438.0,82.75,82.77,82.62,82.69,19438.0
2020-07-27 15:00:00,82.74,83.27,82.68,83.04,52464.0,82.74,83.27,82.68,83.04,52464.0
2020-07-27 15:30:00,83.03,83.15,82.91,83.04,109545.0,83.03,83.15,82.91,83.04,109545.0
2020-07-28 09:30:00,84.0,84.1,82.68,82.91,53907.0,84.0,84.1,82.68,82.91,53907.0
2020-07-28 10:00:00,82.88,82.95,82.28,82.42,28163.0,82.88,82.95,82.28,82.42,28163.0
2020-07-28 10:30:00,82.44,82.58,82.11,82.51,27709.0,82.44,82.58,82.11,82.51,27709.0
2020-07-28 11:00:00,82.49,82.65,82.27,82.54,40168.0,82.49,82.65,82.27,82.54,40168.0
2020-07-28 11:30:00,82.52,83.35,82.46,82.55,58126.0,82.52,83.35,82.46,82.55,58126.0
2020-07-28 12:00:00,82.47,82.76,82.31,82.69,26446.0,82.47,82.76,82.31,82.69,26446.0
2020-07-28 12:30:00,82.73,82.88,82.45,82.46,16057.0,82.73,82.88,82.45,82.46,16057.0
2020-07-28 13:00:00,82.5,82.85,82.46,82.71,11484.0,82.5,82.85,82.46,82.71,11484.0
2020-07-28 13:30:00,82.64,83.29,82.64,83.2,21346.0,82.64,83.29,82.64,83.2,21346.0
2020-07-28 14:00:00,83.2,83.2,82.99,83.0,13137.0,83.2,83.2,82.99,83.0,13137.0
2020-07-28 14:30:00,83.0,83.04,82.42,82.45,24278.0,83.0,83.04,82.42,82.45,24278.0
2020-07-28 15:00:00,82.42,82.6,82.35,82.42,18126.0,82.42,82.6,82.35,82.42,18126.0
2020-07-28 15:30:00,82.41,82.55,82.09,82.23,77904.0,82.41,82.55,82.09,82.23,77904.0
2020-07-29 09:30:00,83.0,83.89,83.0,83.49,37456.0,83.0,83.89,83.0,83.49,37456.0
2020-07-29 10:00:00,83.57,84.55,83.57,84.55,21516.0,83.57,84.55,83.57,84.55,21516.0
2020-07-29 10:30:00,84.59,84.7,84.05,84.33,12811.0,84.59,84.7,84.05,84.33,12811.0
2020-07-29 11:00:00,84.41,84.45,84.04,84.32,18721.0,84.41,84.45,84.04,84.32,18721.0
2020-07-29 11:30:00,84.27,84.4,84.06,84.34,25695.0,84.27,84.4,84.06,84.34,25695.0
2020-07-29 12:00:00,84.28,84.28,83.77,84.08,18706.0,84.28,84.28,83.77,84.08,18706.0
2020-07-29 12:30:00,84.09,84.32,83.88,83.9,14009.0,84.09,84.32,83.88,83.9,14009.0
2020-07-29 13:00:00,83.9,84.17,83.9,83.99,15149.0,83.9,84.17,83.9,83.99,15149.0
2020-07-29 13:30:00,83.96,84.09,83.63,83.87,12983.0,83.96,84.09,83.63,83.87,12983.0
2020-07-29 14:00:00,83.88,84.2,83.86,84.04,12389.0,83.88,84.2,83.86,84.04,12389.0
2020-07-29 14:30:00,83.99,84.52,83.99,84.42,35210.0,83.99,84.52,83.99,84.42,35210.0
2020-07-29 15:00:00,84.44,84.73,83.83,84.18,43764.0,84.44,84.73,83.83,84.18,43764.0
2020-07-29 15:30:00,84.24,84.46,83.6,84.17,114790.0,84.24,84.46,83.6,84.17,114790.0
2020-07-30 09:30:00,86.48,86.79,82.12,82.37,200518.0,86.48,86.79,82.12,82.37,200518.0
2020-07-30 10:00:00,82.33,83.5,82.17,82.84,64097.0,82.33,83.5,82.17,82.84,64097.0
2020-07-30 10:30:00,82.88,83.34,82.18,83.28,22713.0,82.88,83.34,82.18,83.28,22713.0
2020-07-30 11:00:00,83.28,84.43,83.16,84.27,37941.0,83.28,84.43,83.16,84.27,37941.0
2020-07-30 11:30:00,84.29,85.57,84.22,84.97,44995.0,84.29,85.57,84.22,84.97,44995.0
2020-07-30 12:00:00,85.06,85.18,84.53,84.9,34484.0,85.06,85.18,84.53,84.9,34484.0
2020-07-30 12:30:00,84.91,85.39,84.5,85.02,97497.0,84.91,85.39,84.5,85.02,97497.0
2020-07-30 13:00:00,85.0,85.65,84.98,85.42,40079.0,85.0,85.65,84.98,85.42,40079.0
2020-07-30 13:30:00,85.39,85.91,85.21,85.79,32467.0,85.39,85.91,85.21,85.79,32467.0
2020-07-30 14:00:00,85.82,86.02,85.72,85.81,40384.0,85.82,86.02,85.72,85.81,40384.0
2020-07-30 14:30:00,85.84,86.09,85.74,85.77,36525.0,85.84,86.09,85.74,85.77,36525.0
2020-07-30 15:00:00,85.78,85.86,85.04,85.57,50045.0,85.78,85.86,85.04,85.57,50045.0
2020-07-30 15:30:00,85.59,85.99,85.3,85.66,181628.0,85.59,85.99,85.3,85.66,181628.0
2020-07-31 09:30:00,88.0,88.8,85.5,86.22,91883.0,88.0,88.8,85.5,86.22,91883.0
2020-07-31 10:00:00,86.23,86.23,84.17,84.69,60586.0,86.23,86.23,84.17,84.69,60586.0
2020-07-31 10:30:00,84.63,84.91,83.74,84.33,45225.0,84.63,84.91,83.74,84.33,45225.0
2020-07-31 11:00:00,84.39,85.42,84.38,85.21,27133.0,84.39,85.42,84.38,85.21,27133.0
2020-07-31 11:30:00,85.21,85.5,84.56,84.76,25177.0,85.21,85.5,84.56,84.76,25177.0
2020-07-31 12:00:00,84.7,84.7,84.35,84.54,19707.0,84.7,84.7,84.35,84.54,19707.0
2020-07-31 12:30:00,84.53,84.54,84.08,84.27,20863.0,84.53,84.54,84.08,84.27,20863.0
2020-07-31 13:00:00,84.27,84.86,84.27,84.83,21281.0,84.27,84.86,84.27,84.83,21281.0
2020-07-31 13:30:00,84.82,85.03,84.57,84.66,32679.0,84.82,85.03,84.57,84.66,32679.0
2020-07-31 14:00:00,84.58,84.8,84.23,84.38,22433.0,84.58,84.8,84.23,84.38,22433.0
2020-07-31 14:30:00,84.4,84.9,84.4,84.88,31891.0,84.4,84.9,84.4,84.88,31891.0
2020-07-31 15:00:00,84.92,85.25,84.82,85.14,44818.0,84.92,85.25,84.82,85.14,44818.0
2020-07-31 15:30:00,85.16,85.59,84.89,85.5,120803.0,85.16,85.59,84.89,85.5,120803.0
2020-08-03 09:30:00,85.98,86.78,85.77,86.32,64655.0,85.98,86.78,85.77,86.32,64655.0
2020-08-03 10:00:00,86.21,86.98,86.15,86.9,39418.0,86.21,86.98,86.15,86.9,39418.0
2020-08-03 10:30:00,86.9,86.99,86.3,86.44,34164.0,86.9,86.99,86.3,86.44,34164.0
2020-08-03 11:00:00,86.51,86.68,86.17,86.18,26231.0,86.51,86.68,86.17,86.18,26231.0
2020-08-03 11:30:00,86.2,86.74,86.15,86.54,25457.0,86.2,86.74,86.15,86.54,25457.0
2020-08-03 12:00:00,86.58,86.58,86.21,86.3,20994.0,86.58,86.58,86.21,86.3,20994.0
2020-08-03 12:30:00,86.27,86.43,86.07,86.22,34778.0,86.27,86.43,86.07,86.22,34778.0
2020-08-03 13:00:00,86.22,86.27,85.99,86.17,24463.0,86.22,86.27,85.99,86.17,24463.0
2020-08-03 13:30:00,86.17,86.19,85.95,86.01,15592.0,86.17,86.19,85.95,86.01,15592.0
2020-08-03 14:00:00,86.03,86.09,85.94,86.02,16427.0,86.03,86.09,85.94,86.02,16427.0
2020-08-03 14:30:00,86.03,86.28,86.03,86.15,21466.0,86.03,86.28,86.03,86.15,21466.0
2020-08-03 15:00:00,86.15,86.23,86.02,86.05,29436.0,86.15,86.23,86.02,86.05,29436.0
2020-08-03 15:30:00,86.06,86.36,85.95,86.35,85967.0,86.06,86.36,85.95,86.35,85967.0
2020-08-04 09:30:00,86.34,86.96,85.8,86.52,53660.0,86.34,86.96,85.8,86.52,53660.0
2020-08-04 10:00:00,86.54,86.88,86.49,86.57,16306.0,86.54,86.88,86.49,86.57,16306.0
2020-08-04 10:30:00,86.6,86.95,86.56,86.84,17694.0,86.6,86.95,86.56,86.84,17694.0
2020-08-04 11:00:00,86.91,86.91,86.16,86.27,31108.0,86.91,86.91,86.16,86.27,31108.0
2020-08-04 11:30:00,86.33,86.36,86.05,86.07,7999.0,86.33,86.36,86.05,86.07,7999.0
2020-08-04 12:00:00,86.08,86.08,85.51,85.66,19473.0,86.08,86.08,85.51,85.66,19473.0
2020-08-04 12:30:00,85.66,85.72,85.37,85.69,18803.0,85.66,85.72,85.37,85.69,18803.0
2020-08-04 13:00:00,85.75,85.91,85.64,85.69,12747.0,85.75,85.91,85.64,85.69,12747.0
2020-08-04 13:30:00,85.75,86.12,85.75,85.94,11547.0,85.75,86.12,85.75,85.94,11547.0
2020-08-04 14:00:00,85.98,86.09,85.75,85.77,8825.0,85.98,86.09,85.75,85.77,8825.0
2020-08-04 14:30:00,85.75,85.84,85.42,85.82,16911.0,85.75,85.84,85.42,85.82,16911.0
2020-08-04 15:00:00,85.85,86.38,85.8,86.27,21644.0,85.85,86.38,85.8,86.27,21644.0
2020-08-04 15:30:00,86.3,86.67,86.17,86.56,69386.0,86.3,86.67,86.17,86.56,69386.0
2020-08-05 09:30:00,87.0,88.27,87.0,87.65,61744.0,87.0,88.27,87.0,87.65,61744.0
2020-08-05 10:00:00,87.59,87.72,87.34,87.67,23262.0,87.59,87.72,87.34,87.67,23262.0
2020-08-05 10:30:00,87.56,88.18,87.19,88.18,17639.0,87.56,88.18,87.19,88.18,17639.0
2020-08-05 11:00:00,88.17,88.28,87.97,88.05,22244.0,88.17,88.28,87.97,88.05,22244.0
2020-08-05 11:30:00,88.06,88.72,88.06,88.51,45944.0,88.06,88.72,88.06,88.51,45944.0
2020-08-05 12:00:00,88.51,88.85,88.44,88.72,18696.0,88.51,88.85,88.44,88.72,18696.0
2020-08-05 12:30:00,88.69,88.69,88.31,88.51,15670.0,88.69,88.69,88.31,88.51,15670.0
2020-08-05 13:00:00,88.54,88.56,88.37,88.37,12973.0,88.54,88.56,88.37,88.37,12973.0
2020-08-05 13:30:00,88.37,88.48,88.25,88.26,12831.0,88.37,88.48,88.25,88.26,12831.0
2020-08-05 14:00:00,88.29,88.39,88.11,88.13,12158.0,88.29,88.39,88.11,88.13,12158.0
2020-08-05 14:30:00,88.1,88.16,87.9,88.06,11750.0,88.1,88.16,87.9,88.06,11750.0
2020-08-05 15:00:00,88.03,88.09,87.81,87.9,13779.0,88.03,88.09,87.81,87.9,13779.0
2020-08-05 15:30:00,87.9,88.01,87.44,87.89,51093.0,87.9,88.01,87.44,87.89,51093.0
2020-08-06 09:30:00,87.95,88.36,87.55,88.16,75676.0,87.95,88.36,87.55,88.16,75676.0
2020-08-06 10:00:00,88.06,88.07,87.54,87.59,8256.0,88.06,88.07,87.54,87.59,8256.0
2020-08-06 10:30:00,87.65,87.65,87.05,87.27,17561.0,87.65,87.65,87.05,87.27,17561.0
2020-08-06 11:00:00,87.28,87.75,87.19,87.61,15626.0,87.28,87.75,87.19,87.61,15626.0
2020-08-06 11:30:00,87.61,87.68,87.47,87.61,11745.0,87.61,87.68,87.47,87.61,11745.0
2020-08-06 12:00:00,87.66,87.88,87.65,87.83,14291.0,87.66,87.88,87.65,87.83,14291.0
2020-08-06 12:30:00,87.82,87.93,87.7,87.91,24573.0,87.82,87.93,87.7,87.91,24573.0
2020-08-06 13:00:00,87.91,87.98,87.71,87.77,32111.0,87.91,87.98,87.71,87.77,32111.0
2020-08-06 13:30:00,87.77,87.93,87.69,87.93,16926.0,87.77,87.93,87.69,87.93,16926.0
2020-08-06 14:00:00,87.94,88.38,87.94,88.34,19199.0,87.94,88.38,87.94,88.34,19199.0
2020-08-06 14:30:00,88.33,88.73,88.32,88.67,23246.0,88.33,88.73,88.32,88.67,23246.0
2020-08-06 15:00:00,88.65,88.68,88.2,88.43,28428.0,88.65,88.68,88.2,88.43,28428.0
2020-08-06 15:30:00,88.47,88.71,88.38,88.59,77163.0,88.47,88.71,88.38,88.59,77163.0
2020-08-07 09:30:00,88.0,88.61,87.92,88.29,33626.0,88.0,88.61,87.92,88.29,33626.0
2020-08-07 10:00:00,88.31,88.5,87.85,88.06,19316.0,88.31,88.5,87.85,88.06,19316.0
2020-08-07 10:30:00,88.03,88.06,87.67,87.86,10946.0,88.03,88.06,87.67,87.86,10946.0
2020-08-07 11:00:00,87.86,87.86,87.45,87.45,16535.0,87.86,87.86,87.45,87.45,16535.0
2020-08-07 11:30:00,87.48,87.91,87.45,87.45,13013.0,87.48,87.91,87.45,87.45,13013.0
2020-08-07 12:00:00,87.37,87.44,87.16,87.3,23722.0,87.37,87.44,87.16,87.3,23722.0
2020-08-07 12:30:00,87.35,87.49,86.87,86.97,38546.0,87.35,87.49,86.87,86.97,38546.0
2020-08-07 13:00:00,86.96,87.01,86.18,86.28,60063.0,86.96,87.01,86.18,86.28,60063.0
2020-08-07 13:30:00,86.32,86.62,86.27,86.31,12509.0,86.32,86.62,86.27,86.31,12509.0
2020-08-07 14:00:00,86.38,86.62,86.06,86.06,11912.0,86.38,86.62,86.06,86.06,11912.0
2020-08-07 14:30:00,86.03,86.64,86.03,86.64,12383.0,86.03,86.64,86.03,86.64,12383.0
2020-08-07 15:00:00,86.62,86.75,86.39,86.55,18280.0,86.62,86.75,86.39,86.55,18280.0
2020-08-07 15:30:00,86.62,87.15,86.57,86.95,75024.0,86.62,87.15,86.57,86.95,75024.0
2020-08-10 09:30:00,86.57,86.96,85.7,85.73,21205.0,86.57,86.96,85.7,85.73,21205.0
2020-08-10 10:00:00,85.83,85.94,85.51,85.57,7154.0,85.83,85.94,85.51,85.57,7154.0
2020-08-10 10:30:00,85.7,85.82,84.9,84.9,17903.0,85.7,85.82,84.9,84.9,17903.0
2020-08-10 11:00:00,84.81,85.27,84.81,85.25,18799.0,84.81,85.27,84.81,85.25,18799.0
2020-08-10 11:30:00,85.21,85.8,85.12,85.65,9831.0,85.21,85.8,85.12,85.65,9831.0
2020-08-10 12:00:00,85.67,85.76,85.54,85.59,16428.0,85.67,85.76,85.54,85.59,16428.0
2020-08-10 12:30:00,85.55,86.3,85.55,86.2,21368.0,85.55,86.3,85.55,86.2,21368.0
2020-08-10 13:00:00,86.23,86.52,86.2,86.34,9500.0,86.23,86.52,86.2,86.34,9500.0
2020-08-10 13:30:00,86.4,86.44,85.94,86.09,15273.0,86.4,86.44,85.94,86.09,15273.0
2020-08-10 14:00:00,86.07,86.19,85.83,85.91,12273.0,86.07,86.19,85.83,85.91,12273.0
2020-08-10 14:30:00,85.93,85.95,85.7,85.88,15746.0,85.93,85.95,85.7,85.88,15746.0
2020-08-10 15:00:00,85.86,86.06,85.84,85.86,17691.0,85.86,86.06,85.84,85.86,17691.0
2020-08-10 15:30:00,85.88,86.12,85.81,85.9,76304.0,85.88,86.12,85.81,85.9,76304.0
2020-08-11 09:30:00,86.0,86.15,84.91,85.08,29930.0,86.0,86.15,84.91,85.08,29930.0
2020-08-11 10:00:00,84.96,85.39,84.64,85.23,24225.0,84.96,85.39,84.64,85.23,24225.0
2020-08-11 10:30:00,85.24,85.33,85.12,85.19,30875.0,85.24,85.33,85.12,85.19,30875.0
2020-08-11 11:00:00,85.26,86.2,85.26,86.11,22012.0,85.26,86.2,85.26,86.11,22012.0
2020-08-11 11:30:00,86.11,86.22,85.87,85.9,20472.0,86.11,86.22,85.87,85.9,20472.0
2020-08-11 12:00:00,85.97,86.68,85.92,86.39,14105.0,85.97,86.68,85.92,86.39,14105.0
2020-08-11 12:30:00,86.34,86.43,86.25,86.41,19129.0,86.34,86.43,86.25,86.41,19129.0
2020-08-11 13:00:00,86.32,86.53,86.22,86.53,10422.0,86.32,86.53,86.22,86.53,10422.0
2020-08-11 13:30:00,86.52,86.58,86.11,86.27,20397.0,86.52,86.58,86.11,86.27,20397.0
2020-08-11 14:00:00,86.29,86.34,85.85,86.07,28426.0,86.29,86.34,85.85,86.07,28426.0
2020-08-11 14:30:00,86.11,86.2,85.97,86.2,24701.0,86.11,86.2,85.97,86.2,24701.0
2020-08-11 15:00:00,86.18,86.2,85.27,85.62,27344.0,86.18,86.2,85.27,85.62,27344.0
2020-08-11 15:30:00,85.59,85.61,84.7,84.75,105695.0,85.59,85.61,84.7,84.75,105695.0
2020-08-12 09:30:00,85.23,85.95,85.13,85.63,19693.0,85.23,85.95,85.13,85.63,19693.0
2020-08-12 10:00:00,85.56,85.69,85.29,85.64,13977.0,85.56,85.69,85.29,85.64,13977.0
2020-08-12 10:30:00,85.68,86.09,85.6,86.08,39995.0,85.68,86.09,85.6,86.08,39995.0
2020-08-12 11:00:00,86.1,86.46,85.95,86.2,73883.0,86.1,86.46,85.95,86.2,73883.0
2020-08-12 11:30:00,86.12,86.74,86.12,86.42,22389.0,86.12,86.74,86.12,86.42,22389.0
2020-08-12 12:00:00,86.46,86.78,86.46,86.77,13146.0,86.46,86.78,86.46,86.77,13146.0
2020-08-12 12:30:00,86.78,86.83,86.26,86.26,18931.0,86.78,86.83,86.26,86.26,18931.0
2020-08-12 13:00:00,86.34,86.38,86.05,86.09,11377.0,86.34,86.38,86.05,86.09,11377.0
2020-08-12 13:30:00,86.12,86.43,86.06,86.37,11750.0,86.12,86.43,86.06,86.37,11750.0
2020-08-12 14:00:00,86.38,86.41,86.21,86.34,12428.0,86.38,86.41,86.21,86.34,12428.0
2020-08-12 14:30:00,86.35,86.35,86.01,86.07,12206.0,86.35,86.35,86.01,86.07,12206.0
2020-08-12 15:00:00,86.08,86.27,86.0,86.13,15670.0,86.08,86.27,86.0,86.13,15670.0
2020-08-12 15:30:00,86.13,86.14,85.86,85.93,51781.0,86.13,86.14,85.86,85.93,51781.0
2020-08-13 09:30:00,86.0,87.23,85.92,87.23,35663.0,86.0,87.23,85.92,87.23,35663.0
2020-08-13 10:00:00,87.23,87.94,87.05,87.91,18844.0,87.23,87.94,87.05,87.91,18844.0
2020-08-13 10:30:00,87.87,88.55,87.82,88.49,51211.0,87.87,88.55,87.82,88.49,51211.0
2020-08-13 11:00:00,88.46,88.78,88.29,88.35,34282.0,88.46,88.78,88.29,88.35,34282.0
2020-08-13 11:30:00,88.36,88.37,87.87,88.03,24657.0,88.36,88.37,87.87,88.03,24657.0
2020-08-13 12:00:00,88.08,88.68,88.0,88.62,38208.0,88.08,88.68,88.0,88.62,38208.0
2020-08-13 12:30:00,88.63,89.1,88.57,89.1,36259.0,88.63,89.1,88.57,89.1,36259.0
2020-08-13 13:00:00,89.15,89.15,88.35,88.35,14635.0,89.15,89.15,88.35,88.35,14635.0
2020-08-13 13:30:00,88.34,88.55,88.18,88.4,17733.0,88.34,88.55,88.18,88.4,17733.0
2020-08-13 14:00:00,88.38,88.39,87.68,88.08,21248.0,88.38,88.39,87.68,88.08,21248.0
2020-08-13 14:30:00,88.07,88.23,87.7,87.75,21512.0,88.07,88.23,87.7,87.75,21512.0
2020-08-13 15:00:00,87.74,88.13,87.6,88.08,28089.0,87.74,88.13,87.6,88.08,28089.0
2020-08-13 15:30:00,88.06,88.17,87.89,88.07,88616.0,88.06,88.17,87.89,88.07,88616.0
2020-08-14 09:30:00,87.72,88.01,87.08,87.72,38020.0,87.72,88.01,87.08,87.72,38020.0
2020-08-14 10:00:00,87.68,88.0,87.39,87.39,14124.0,87.68,88.0,87.39,87.39,14124.0
2020-08-14 10:30:00,87.47,87.74,87.41,87.56,6256.0,87.47,87.74,87.41,87.56,6256.0
2020-08-14 11:00:00,87.5,87.54,87.27,87.4,8430.0,87.5,87.54,87.27,87.4,8430.0
2020-08-14 11:30:00,87.33,87.33,86.91,86.95,13172.0,87.33,87.33,86.91,86.95,13172.0
2020-08-14 12:00:00,86.95,87.25,86.95,87.01,7113.0,86.95,87.25,86.95,87.01,7113.0
2020-08-14 12:30:00,87.0,87.48,87.0,87.34,6246.0,87.0,87.48,87.0,87.34,6246.0
2020-08-14 13:00:00,87.28,87.3,87.15,87.28,6156.0,87.28,87.3,87.15,87.28,6156.0
2020-08-14 13:30:00,87.35,87.37,87.1,87.35,14437.0,87.35,87.37,87.1,87.35,14437.0
2020-08-14 14:00:00,87.33,87.56,87.3,87.42,8287.0,87.33,87.56,87.3,87.42,8287.0
2020-08-14 14:30:00,87.45,87.53,87.27,87.45,12270.0,87.45,87.53,87.27,87.45,12270.0
2020-08-14 15:00:00,87.44,87.46,87.2,87.2,14226.0,87.44,87.46,87.2,87.2,14226.0
2020-08-14 15:30:00,87.14,87.71,86.86,87.57,71648.0,87.14,87.71,86.86,87.57,71648.0
2020-08-17 09:30:00,88.0,88.5,87.85,88.18,16242.0,88.0,88.5,87.85,88.18,16242.0
2020-08-17 10:00:00,88.23,88.41,88.03,88.29,20583.0,88.23,88.41,88.03,88.29,20583.0
2020-08-17 10:30:00,88.33,88.48,88.23,88.33,20389.0,88.33,88.48,88.23,88.33,20389.0
2020-08-17 11:00:00,88.34,88.92,88.31,88.7,27160.0,88.34,88.92,88.31,88.7,27160.0
2020-08-17 11:30:00,88.72,88.77,88.64,88.64,10053.0,88.72,88.77,88.64,88.64,10053.0
2020-08-17 12:00:00,88.52,88.76,88.5,88.75,14702.0,88.52,88.76,88.5,88.75,14702.0
2020-08-17 12:30:00,88.78,88.78,88.47,88.52,13953.0,88.78,88.78,88.47,88.52,13953.0
2020-08-17 13:00:00,88.53,88.64,88.41,88.41,14263.0,88.53,88.64,88.41,88.41,14263.0
2020-08-17 13:30:00,88.43,88.57,88.17,88.17,15080.0,88.43,88.57,88.17,88.17,15080.0
2020-08-17 14:00:00,88.23,88.28,88.11,88.27,16079.0,88.23,88.28,88.11,88.27,16079.0
2020-08-17 14:30:00,88.27,88.34,88.01,88.16,19062.0,88.27,88.34,88.01,88.16,19062.0
2020-08-17 15:00:00,88.18,88.18,87.98,88.08,26242.0,88.18,88.18,87.98,88.08,26242.0
2020-08-17 15:30:00,88.13,88.29,88.07,88.24,99349.0,88.13,88.29,88.07,88.24,99349.0
2020-08-18 09:30:00,88.67,90.53,88.67,89.39,116526.0,88.67,90.53,88.67,89.39,116526.0
2020-08-18 10:00:00,89.4,89.58,88.93,89.1,17252.0,89.4,89.58,88.93,89.1,17252.0
2020-08-18 10:30:00,89.09,89.58,88.96,89.55,21964.0,89.09,89.58,88.96,89.55,21964.0
2020-08-18 11:00:00,89.55,89.85,89.48,89.66,16416.0,89.55,89.85,89.48,89.66,16416.0
2020-08-18 11:30:00,89.65,89.89,89.42,89.82,18831.0,89.65,89.89,89.42,89.82,18831.0
2020-08-18 12:00:00,89.82,89.93,89.65,89.73,15950.0,89.82,89.93,89.65,89.73,15950.0
2020-08-18 12:30:00,89.74,90.13,89.74,89.93,21639.0,89.74,90.13,89.74,89.93,21639.0
2020-08-18 13:00:00,89.93,90.11,89.79,89.8,15266.0,89.93,90.11,89.79,89.8,15266.0
2020-08-18 13:30:00,89.77,90.1,89.74,90.1,26389.0,89.77,90.1,89.74,90.1,26389.0
2020-08-18 14:00:00,90.11,90.16,89.79,89.97,80905.0,90.11,90.16,89.79,89.97,80905.0
2020-08-18 14:30:00,89.96,90.09,89.92,90.04,40160.0,89.96,90.09,89.92,90.04,40160.0
2020-08-18 15:00:00,90.03,90.21,89.97,90.11,51705.0,90.03,90.21,89.97,90.11,51705.0
2020-08-18 15:30:00,90.1,90.2,89.8,89.89,127676.0,90.1,90.2,89.8,89.89,127676.0
2020-08-19 09:30:00,89.84,90.24,88.96,89.23,58051.0,89.84,90.24,88.96,89.23,58051.0
2020-08-19 10:00:00,89.29,89.7,89.19,89.6,18311.0,89.29,89.7,89.19,89.6,18311.0
2020-08-19 10:30:00,89.53,89.57,89.32,89.52,10512.0,89.53,89.57,89.32,89.52,10512.0
2020-08-19 11:00:00,89.52,89.73,89.45,89.72,16403.0,89.52,89.73,89.45,89.72,16403.0
2020-08-19 11:30:00,89.8,90.28,89.71,90.28,20184.0,89.8,90.28,89.71,90.28,20184.0
2020-08-19 12:00:00,90.29,90.36,89.99,90.0,21377.0,90.29,90.36,89.99,90.0,21377.0
2020-08-19 12:30:00,90.01,90.24,90.01,90.03,17275.0,90.01,90.24,90.01,90.03,17275.0
2020-08-19 13:00:00,90.07,90.17,89.99,90.12,15426.0,90.07,90.17,89.99,90.12,15426.0
2020-08-19 13:30:00,90.11,90.17,90.01,90.1,26061.0,90.11,90.17,90.01,90.1,26061.0
2020-08-19 14:00:00,90.11,90.14,89.5,89.61,28761.0,90.11,90.14,89.5,89.61,28761.0
2020-08-19 14:30:00,89.59,89.73,89.53,89.69,11623.0,89.59,89.73,89.53,89.69,11623.0
2020-08-19 15:00:00,89.63,89.71,89.35,89.41,31117.0,89.63,89.71,89.35,89.41,31117.0
2020-08-19 15:30:00,89.43,89.5,88.46,88.54,252170.0,89.43,89.5,88.46,88.54,252170.0
2020-08-20 09:30:00,88.4,88.43,87.61,88.21,20307.0,88.4,88.43,87.61,88.21,20307.0
2020-08-20 10:00:00,88.15,88.17,87.64,88.01,19043.0,88.15,88.17,87.64,88.01,19043.0
2020-08-20 10:30:00,87.97,88.12,87.75,88.08,16415.0,87.97,88.12,87.75,88.08,16415.0
2020-08-20 11:00:00,88.14,88.14,87.73,87.91,12427.0,88.14,88.14,87.73,87.91,12427.0
2020-08-20 11:30:00,87.93,88.25,87.92,88.13,22075.0,87.93,88.25,87.92,88.13,22075.0
2020-08-20 12:00:00,88.14,88.18,87.84,87.9,9784.0,88.14,88.18,87.84,87.9,9784.0
2020-08-20 12:30:00,87.86,88.05,87.81,87.87,13198.0,87.86,88.05,87.81,87.87,13198.0
2020-08-20 13:00:00,87.86,88.07,87.8,88.05,9536.0,87.86,88.07,87.8,88.05,9536.0
2020-08-20 13:30:00,88.04,88.13,87.95,88.11,16508.0,88.04,88.13,87.95,88.11,16508.0
2020-08-20 14:00:00,88.13,88.25,88.0,88.13,27913.0,88.13,88.25,88.0,88.13,27913.0
2020-08-20 14:30:00,88.12,88.33,88.02,88.22,11957.0,88.12,88.33,88.02,88.22,11957.0
2020-08-20 15:00:00,88.23,88.4,88.18,88.19,20240.0,88.23,88.4,88.18,88.19,20240.0
2020-08-20 15:30:00,88.17,88.36,87.99,88.02,59107.0,88.17,88.36,87.99,88.02,59107.0
2020-08-21 09:30:00,87.92,87.92,86.91,87.37,20405.0,87.92,87.92,86.91,87.37,20405.0
2020-08-21 10:00:00,87.28,87.28,86.74,87.13,7325.0,87.28,87.28,86.74,87.13,7325.0
2020-08-21 10:30:00,87.13,87.75,87.13,87.58,13947.0,87.13,87.75,87.13,87.58,13947.0
2020-08-21 11:00:00,87.56,87.6,87.13,87.35,9925.0,87.56,87.6,87.13,87.35,9925.0
2020-08-21 11:30:00,87.34,87.36,87.11,87.16,6614.0,87.34,87.36,87.11,87.16,6614.0
2020-08-21 12:00:00,87.09,87.38,87.09,87.19,10571.0,87.09,87.38,87.09,87.19,10571.0
2020-08-21 12:30:00,87.21,87.36,87.15,87.26,17879.0,87.21,87.36,87.15,87.26,17879.0
2020-08-21 13:00:00,87.28,87.66,87.28,87.65,129257.0,87.28,87.66,87.28,87.65,129257.0
2020-08-21 13:30:00,87.65,87.71,87.53,87.55,6203.0,87.65,87.71,87.53,87.55,6203.0
2020-08-21 14:00:00,87.53,87.69,87.48,87.63,6631.0,87.53,87.69,87.48,87.63,6631.0
2020-08-21 14:30:00,87.59,87.66,87.53,87.64,45852.0,87.59,87.66,87.53,87.64,45852.0
2020-08-21 15:00:00,87.61,87.69,87.5,87.56,16591.0,87.61,87.69,87.5,87.56,16591.0
2020-08-21 15:30:00,87.55,87.61,87.27,87.3,279166.0,87.55,87.61,87.27,87.3,279166.0
2020-08-24 09:30:00,87.84,87.91,87.45,87.73,25328.0,87.84,87.91,87.45,87.73,25328.0
2020-08-24 10:00:00,87.68,88.03,87.34,87.58,23321.0,87.68,88.03,87.34,87.58,23321.0
2020-08-24 10:30:00,87.51,87.59,87.06,87.18,13208.0,87.51,87.59,87.06,87.18,13208.0
2020-08-24 11:00:00,87.12,87.41,87.09,87.09,15727.0,87.12,87.41,87.09,87.09,15727.0
2020-08-24 11:30:00,87.11,87.29,87.02,87.23,14024.0,87.11,87.29,87.02,87.23,14024.0
2020-08-24 12:00:00,87.25,87.5,87.23,87.25,15863.0,87.25,87.5,87.23,87.25,15863.0
2020-08-24 12:30:00,87.19,87.19,86.9,87.01,15677.0,87.19,87.19,86.9,87.01,15677.0
2020-08-24 13:00:00,86.99,87.12,86.85,86.89,15658.0,86.99,87.12,86.85,86.89,15658.0
2020-08-24 13:30:00,86.89,87.01,86.81,86.96,8462.0,86.89,87.01,86.81,86.96,8462.0
2020-08-24 14:00:00,87.0,87.0,86.53,86.58,10677.0,87.0,87.0,86.53,86.58,10677.0
2020-08-24 14:30:00,86.61,86.76,86.53,86.53,15931.0,86.61,86.76,86.53,86.53,15931.0
2020-08-24 15:00:00,86.54,86.9,86.35,86.8,18567.0,86.54,86.9,86.35,86.8,18567.0
2020-08-24 15:30:00,86.81,87.34,86.72,87.1,158049.0,86.81,87.34,86.72,87.1,158049.0
2020-08-25 09:30:00,86.85,87.63,86.68,87.63,28607.0,86.85,87.63,86.68,87.63,28607.0
2020-08-25 10:00:00,87.53,87.74,87.3,87.46,8581.0,87.53,87.74,87.3,87.46,8581.0
2020-08-25 10:30:00,87.45,87.94,87.35,87.84,12994.0,87.45,87.94,87.35,87.84,12994.0
2020-08-25 11:00:00,87.89,88.2,87.78,87.93,125223.0,87.89,88.2,87.78,87.93,125223.0
2020-08-25 11:30:00,87.91,87.91,87.63,87.67,15722.0,87.91,87.91,87.63,87.67,15722.0
2020-08-25 12:00:00,87.71,87.83,87.62,87.8,11595.0,87.71,87.83,87.62,87.8,11595.0
2020-08-25 12:30:00,87.81,87.88,87.76,87.88,10179.0,87.81,87.88,87.76,87.88,10179.0
2020-08-25 13:00:00,87.89,87.9,87.71,87.76,12408.0,87.89,87.9,87.71,87.76,12408.0
2020-08-25 13:30:00,87.78,87.94,87.77,87.82,10305.0,87.78,87.94,87.77,87.82,10305.0
2020-08-25 14:00:00,87.83,87.92,87.79,87.91,10870.0,87.83,87.92,87.79,87.91,10870.0
2020-08-25 14:30:00,87.92,88.1,87.88,88.09,13270.0,87.92,88.1,87.88,88.09,13270.0
2020-08-25 15:00:00,88.09,88.18,87.98,88.16,13655.0,88.09,88.18,87.98,88.16,13655.0
2020-08-25 15:30:00,88.14,88.18,88.04,88.11,44331.0,88.14,88.18,88.04,88.11,44331.0
2020-08-26 09:30:00,88.31,89.54,87.65,88.28,41589.0,88.31,89.54,87.65,88.28,41589.0
2020-08-26 10:00:00,88.28,89.2,88.23,89.16,61522.0,88.28,89.2,88.23,89.16,61522.0
2020-08-26 10:30:00,89.15,89.32,88.96,89.2,13660.0,89.15,89.32,88.96,89.2,13660.0
2020-08-26 11:00:00,89.27,89.38,89.09,89.13,19270.0,89.27,89.38,89.09,89.13,19270.0
2020-08-26 11:30:00,89.2,89.4,89.05,89.19,94932.0,89.2,89.4,89.05,89.19,94932.0
2020-08-26 12:00:00,89.25,90.55,89.2,90.48,142914.0,89.25,90.55,89.2,90.48,142914.0
2020-08-26 12:30:00,90.51,90.51,89.94,90.18,28643.0,90.51,90.51,89.94,90.18,28643.0
2020-08-26 13:00:00,90.15,90.36,90.03,90.12,21563.0,90.15,90.36,90.03,90.12,21563.0
2020-08-26 13:30:00,90.09,90.22,90.09,90.22,16220.0,90.09,90.22,90.09,90.22,16220.0
2020-08-26 14:00:00,90.2,90.26,89.98,90.0,37854.0,90.2,90.26,89.98,90.0,37854.0
2020-08-26 14:30:00,89.98,90.01,89.38,89.5,32722.0,89.98,90.01,89.38,89.5,32722.0
2020-08-26 15:00:00,89.45,89.8,89.41,89.64,18469.0,89.45,89.8,89.41,89.64,18469.0
2020-08-26 15:30:00,89.64,90.01,89.58,89.76,115522.0,89.64,90.01,89.58,89.76,115522.0
2020-08-27 09:30:00,89.75,89.75,88.64,89.19,33477.0,89.75,89.75,88.64,89.19,33477.0
2020-08-27 10:00:00,88.87,89.03,88.27,89.03,20619.0,88.87,89.03,88.27,89.03,20619.0
2020-08-27 10:30:00,89.09,89.25,88.72,89.02,18677.0,89.09,89.25,88.72,89.02,18677.0
2020-08-27 11:00:00,88.95,89.45,88.95,89.39,81532.0,88.95,89.45,88.95,89.39,81532.0
2020-08-27 11:30:00,89.34,89.6,89.32,89.55,8207.0,89.34,89.6,89.32,89.55,8207.0
2020-08-27 12:00:00,89.6,89.64,89.32,89.49,30518.0,89.6,89.64,89.32,89.49,30518.0
2020-08-27 12:30:00,89.44,89.5,88.55,88.63,20126.0,89.44,89.5,88.55,88.63,20126.0
2020-08-27 13:00:00,88.54,89.26,88.54,89.17,13479.0,88.54,89.26,88.54,89.17,13479.0
2020-08-27 13:30:00,89.18,89.8,89.14,89.77,80264.0,89.18,89.8,89.14,89.77,80264.0
2020-08-27 14:00:00,89.74,89.94,89.71,89.78,18238.0,89.74,89.94,89.71,89.78,18238.0
2020-08-27 14:30:00,89.76,89.83,89.42,89.61,17185.0,89.76,89.83,89.42,89.61,17185.0
2020-08-27 15:00:00,89.64,89.7,89.42,89.59,17144.0,89.64,89.7,89.42,89.59,17144.0
2020-08-27 15:30:00,89.59,89.66,89.31,89.39,70933.0,89.59,89.66,89.31,89.39,70933.0
2020-08-28 09:30:00,89.87,90.45,89.74,90.1,50933.0,89.87,90.45,89.74,90.1,50933.0
2020-08-28 10:00:00,90.12,90.41,90.12,90.27,7764.0,90.12,90.41,90.12,90.27,7764.0
2020-08-28 10:30:00,90.29,90.29,89.95,90.15,15223.0,90.29,90.29,89.95,90.15,15223.0
2020-08-28 11:00:00,90.06,90.39,90.0,90.31,17985.0,90.06,90.39,90.0,90.31,17985.0
2020-08-28 11:30:00,90.28,90.46,90.26,90.33,14909.0,90.28,90.46,90.26,90.33,14909.0
2020-08-28 12:00:00,90.27,90.51,90.2,90.29,8536.0,90.27,90.51,90.2,90.29,8536.0
2020-08-28 12:30:00,90.27,90.46,90.24,90.45,6473.0,90.27,90.46,90.24,90.45,6473.0
2020-08-28 13:00:00,90.45,90.66,90.28,90.52,20137.0,90.45,90.66,90.28,90.52,20137.0
2020-08-28 13:30:00,90.55,90.7,90.47,90.7,11468.0,90.55,90.7,90.47,90.7,11468.0
2020-08-28 14:00:00,90.69,90.75,90.6,90.66,8471.0,90.69,90.75,90.6,90.66,8471.0
2020-08-28 14:30:00,90.59,90.92,90.59,90.84,7773.0,90.59,90.92,90.59,90.84,7773.0
2020-08-28 15:00:00,90.86,91.0,90.81,90.99,14721.0,90.86,91.0,90.81,90.99,14721.0
2020-08-28 15:30:00,90.98,91.25,90.98,91.25,50446.0,90.98,91.25,90.98,91.25,50446.0
2020-08-31 09:30:00,91.17,91.32,90.5,90.99,60060.0,91.17,91.32,90.5,90.99,60060.0
2020-08-31 10:00:00,91.01,91.5,91.01,91.15,10475.0,91.01,91.5,91.01,91.15,10475.0
2020-08-31 10:30:00,91.21,91.36,91.13,91.16,13158.0,91.21,91.36,91.13,91.16,13158.0
2020-08-31 11:00:00,91.14,91.17,90.85,90.96,17908.0,91.14,91.17,90.85,90.96,17908.0
2020-08-31 11:30:00,90.95,91.37,90.95,91.31,7789.0,90.95,91.37,90.95,91.31,7789.0
2020-08-31 12:00:00,91.28,91.4,91.22,91.27,12481.0,91.28,91.4,91.22,91.27,12481.0
2020-08-31 12:30:00,91.28,91.46,91.12,91.37,43196.0,91.28,91.46,91.12,91.37,43196.0
2020-08-31 13:00:00,91.41,91.46,91.35,91.44,12613.0,91.41,91.46,91.35,91.44,12613.0
2020-08-31 13:30:00,91.49,91.64,91.48,91.57,8237.0,91.49,91.64,91.48,91.57,8237.0
2020-08-31 14:00:00,91.52,91.55,91.39,91.44,21816.0,91.52,91.55,91.39,91.44,21816.0
2020-08-31 14:30:00,91.47,91.61,91.4,91.48,17899.0,91.47,91.61,91.4,91.48,17899.0
2020-08-31 15:00:00,91.48,91.54,91.39,91.52,24531.0,91.48,91.54,91.39,91.52,24531.0
2020-08-31 15:30:00,91.51,91.94,91.35,91.45,143643.0,91.51,91.94,91.35,91.45,143643.0
2020-09-01 09:30:00,91.5,93.64,91.38,93.5,69816.0,91.5,93.64,91.38,93.5,69816.0
2020-09-01 10:00:00,93.51,94.2,93.44,94.2,49486.0,93.51,94.2,93.44,94.2,49486.0
2020-09-01 10:30:00,94.21,94.32,93.69,93.81,33093.0,94.21,94.32,93.69,93.81,33093.0
2020-09-01 11:00:00,93.78,93.91,93.55,93.91,31199.0,93.78,93.91,93.55,93.91,31199.0
2020-09-01 11:30:00,93.91,94.39,93.79,94.2,45727.0,93.91,94.39,93.79,94.2,45727.0
2020-09-01 12:00:00,94.25,94.63,94.24,94.59,25008.0,94.25,94.63,94.24,94.59,25008.0
2020-09-01 12:30:00,94.56,94.76,94.52,94.66,26000.0,94.56,94.76,94.52,94.66,26000.0
2020-09-01 13:00:00,94.66,95.04,94.61,94.99,38107.0,94.66,95.04,94.61,94.99,38107.0
2020-09-01 13:30:00,94.98,95.36,94.94,95.24,27006.0,94.98,95.36,94.94,95.24,27006.0
2020-09-01 14:00:00,95.15,95.15,94.76,94.82,15178.0,95.15,95.15,94.76,94.82,15178.0
2020-09-01 14:30:00,94.79,94.82,94.66,94.8,22007.0,94.79,94.82,94.66,94.8,22007.0
2020-09-01 15:00:00,94.8,95.09,94.8,94.98,31597.0,94.8,95.09,94.8,94.98,31597.0
2020-09-01 15:30:00,94.99,95.59,94.79,95.53,114329.0,94.99,95.59,94.79,95.53,114329.0
2020-09-02 09:30:00,95.33,96.25,94.88,94.88,123779.0,95.33,96.25,94.88,94.88,123779.0
2020-09-02 10:00:00,94.91,95.45,94.76,95.45,18171.0,94.91,95.45,94.76,95.45,18171.0
2020-09-02 10:30:00,95.36,95.98,95.07,95.89,42562.0,95.36,95.98,95.07,95.89,42562.0
2020-09-02 11:00:00,95.88,96.08,95.44,95.91,50095.0,95.88,96.08,95.44,95.91,50095.0
2020-09-02 11:30:00,96.01,96.09,95.72,95.99,48857.0,96.01,96.09,95.72,95.99,48857.0
2020-09-02 12:00:00,96.03,96.71,95.97,96.7,20293.0,96.03,96.71,95.97,96.7,20293.0
2020-09-02 12:30:00,96.66,97.11,96.57,96.98,38268.0,96.66,97.11,96.57,96.98,38268.0
2020-09-02 13:00:00,96.96,97.26,96.9,97.01,18210.0,96.96,97.26,96.9,97.01,18210.0
2020-09-02 13:30:00,97.04,97.18,96.9,97.01,17931.0,97.04,97.18,96.9,97.01,17931.0
2020-09-02 14:00:00,97.02,97.17,96.91,97.05,18611.0,97.02,97.17,96.91,97.05,18611.0
2020-09-02 14:30:00,97.01,97.21,96.94,97.12,18195.0,97.01,97.21,96.94,97.12,18195.0
2020-09-02 15:00:00,97.15,97.33,97.09,97.09,16652.0,97.15,97.33,97.09,97.09,16652.0
2020-09-02 15:30:00,97.1,97.67,97.05,97.62,105082.0,97.1,97.67,97.05,97.62,105082.0
2020-09-03 09:30:00,96.13,96.59,94.31,94.72,64019.0,96.13,96.59,94.31,94.72,64019.0
2020-09-03 10:00:00,94.67,94.97,93.31,93.5,43396.0,94.67,94.97,93.31,93.5,43396.0
2020-09-03 10:30:00,93.56,94.28,93.2,94.17,58545.0,93.56,94.28,93.2,94.17,58545.0
2020-09-03 11:00:00,94.16,94.18,92.13,92.81,53801.0,94.16,94.18,92.13,92.81,53801.0
2020-09-03 11:30:00,92.89,93.35,92.45,92.92,18963.0,92.89,93.35,92.45,92.92,18963.0
2020-09-03 12:00:00,92.97,93.6,92.66,93.35,65772.0,92.97,93.6,92.66,93.35,65772.0
2020-09-03 12:30:00,93.36,93.89,93.16,93.54,78524.0,93.36,93.89,93.16,93.54,78524.0
2020-09-03 13:00:00,93.57,93.57,92.5,93.38,51829.0,93.57,93.57,92.5,93.38,51829.0
2020-09-03 13:30:00,93.3,93.3,92.66,93.19,27047.0,93.3,93.3,92.66,93.19,27047.0
2020-09-03 14:00:00,93.11,94.09,93.09,94.03,108170.0,93.11,94.09,93.09,94.03,108170.0
2020-09-03 14:30:00,94.01,94.37,92.75,92.78,30191.0,94.01,94.37,92.75,92.78,30191.0
2020-09-03 15:00:00,92.75,92.77,91.95,92.02,27172.0,92.75,92.77,91.95,92.02,27172.0
2020-09-03 15:30:00,92.06,92.83,91.82,92.65,84078.0,92.06,92.83,91.82,92.65,84078.0
2020-09-04 09:30:00,92.08,92.08,89.27,89.65,47264.0,92.08,92.08,89.27,89.65,47264.0
2020-09-04 10:00:00,89.65,90.26,88.31,88.34,21834.0,89.65,90.26,88.31,88.34,21834.0
2020-09-04 10:30:00,88.4,88.56,86.91,88.18,98162.0,88.4,88.56,86.91,88.18,98162.0
2020-09-04 11:00:00,88.26,88.7,87.87,88.44,15792.0,88.26,88.7,87.87,88.44,15792.0
2020-09-04 11:30:00,88.48,89.41,88.03,89.41,52093.0,88.48,89.41,88.03,89.41,52093.0
2020-09-04 12:00:00,89.44,89.49,88.64,89.3,17584.0,89.44,89.49,88.64,89.3,17584.0
2020-09-04 12:30:00,89.3,89.72,88.82,89.18,29103.0,89.3,89.72,88.82,89.18,29103.0
2020-09-04 13:00:00,89.15,89.15,88.0,88.08,23754.0,89.15,89.15,88.0,88.08,23754.0
2020-09-04 13:30:00,88.02,88.47,87.83,88.17,25932.0,88.02,88.47,87.83,88.17,25932.0
2020-09-04 14:00:00,88.1,88.3,87.55,87.95,61194.0,88.1,88.3,87.55,87.95,61194.0
2020-09-04 14:30:00,87.95,88.76,87.75,88.62,90269.0,87.95,88.76,87.75,88.62,90269.0
2020-09-04 15:00:00,88.58,88.92,88.43,88.57,40779.0,88.58,88.92,88.43,88.57,40779.0
2020-09-04 15:30:00,88.57,88.57,87.61,87.61,200045.0,88.57,88.57,87.61,87.61,200045.0
2020-09-08 09:30:00,83.99,87.29,83.99,87.04,157114.0,83.99,87.29,83.99,87.04,157114.0
2020-09-08 10:00:00,87.06,88.16,87.0,88.12,67003.0,87.06,88.16,87.0,88.12,67003.0
2020-09-08 10:30:00,88.08,88.5,87.39,88.3,191341.0,88.08,88.5,87.39,88.3,191341.0
2020-09-08 11:00:00,88.26,88.62,87.99,88.09,23084.0,88.26,88.62,87.99,88.09,23084.0
2020-09-08 11:30:00,88.08,88.24,87.51,87.85,15273.0,88.08,88.24,87.51,87.85,15273.0
2020-09-08 12:00:00,87.77,88.14,87.68,87.89,15967.0,87.77,88.14,87.68,87.89,15967.0
2020-09-08 12:30:00,87.72,87.93,87.62,87.76,7990.0,87.72,87.93,87.62,87.76,7990.0
2020-09-08 13:00:00,87.74,87.86,87.47,87.56,15530.0,87.74,87.86,87.47,87.56,15530.0
2020-09-08 13:30:00,87.53,88.18,87.39,88.03,16260.0,87.53,88.18,87.39,88.03,16260.0
2020-09-08 14:00:00,88.12,88.12,87.32,87.32,44434.0,88.12,88.12,87.32,87.32,44434.0
2020-09-08 14:30:00,87.34,87.47,86.79,87.39,45137.0,87.34,87.47,86.79,87.39,45137.0
2020-09-08 15:00:00,87.28,87.55,86.81,87.49,40218.0,87.28,87.55,86.81,87.49,40218.0
2020-09-08 15:30:00,87.51,87.63,86.61,86.73,109169.0,87.51,87.63,86.61,86.73,109169.0
2020-09-09 09:30:00,87.74,88.21,87.05,87.51,33380.0,87.74,88.21,87.05,87.51,33380.0
2020-09-09 10:00:00,87.68,88.34,87.63,88.2,20101.0,87.68,88.34,87.63,88.2,20101.0
2020-09-09 10:30:00,88.16,88.32,87.77,87.84,18465.0,88.16,88.32,87.77,87.84,18465.0
2020-09-09 11:00:00,87.88,88.23,87.8,88.1,18927.0,87.88,88.23,87.8,88.1,18927.0
2020-09-09 11:30:00,87.95,88.32,87.9,88.21,12673.0,87.95,88.32,87.9,88.21,12673.0
2020-09-09 12:00:00,88.15,88.39,88.15,88.33,11415.0,88.15,88.39,88.15,88.33,11415.0
2020-09-09 12:30:00,88.39,88.68,88.36,88.68,7991.0,88.39,88.68,88.36,88.68,7991.0
2020-09-09 13:00:00,88.67,88.96,88.58,88.59,10734.0,88.67,88.96,88.58,88.59,10734.0
2020-09-09 13:30:00,88.61,88.68,88.36,88.4,20400.0,88.61,88.68,88.36,88.4,20400.0
2020-09-09 14:00:00,88.4,88.56,88.3,88.48,11008.0,88.4,88.56,88.3,88.48,11008.0
2020-09-09 14:30:00,88.56,88.98,88.56,88.81,18167.0,88.56,88.98,88.56,88.81,18167.0
2020-09-09 15:00:00,88.87,89.29,88.84,89.26,19668.0,88.87,89.29,88.84,89.26,19668.0
2020-09-09 15:30:00,89.24,89.31,88.54,88.54,61396.0,89.24,89.31,88.54,88.54,61396.0
2020-09-10 09:30:00,89.15,90.84,88.54,89.91,85284.0,89.15,90.84,88.54,89.91,85284.0
2020-09-10 10:00:00,89.92,90.93,89.74,90.53,57289.0,89.92,90.93,89.74,90.53,57289.0
2020-09-10 10:30:00,90.56,90.93,90.18,90.22,85501.0,90.56,90.93,90.18,90.22,85501.0
2020-09-10 11:00:00,90.16,91.27,90.06,91.25,21462.0,90.16,91.27,90.06,91.25,21462.0
2020-09-10 11:30:00,91.28,91.28,90.8,90.9,40698.0,91.28,91.28,90.8,90.9,40698.0
2020-09-10 12:00:00,90.81,91.0,90.24,90.33,21509.0,90.81,91.0,90.24,90.33,21509.0
2020-09-10 12:30:00,90.28,90.48,89.78,90.44,11716.0,90.28,90.48,89.78,90.44,11716.0
2020-09-10 13:00:00,90.43,90.74,90.32,90.34,14837.0,90.43,90.74,90.32,90.34,14837.0
2020-09-10 13:30:00,90.37,90.61,88.71,88.77,84031.0,90.37,90.61,88.71,88.77,84031.0
2020-09-10 14:00:00,88.8,88.89,84.45,84.61,264909.0,88.8,88.89,84.45,84.61,264909.0
2020-09-10 14:30:00,84.6,85.29,84.31,84.93,96446.0,84.6,85.29,84.31,84.93,96446.0
2020-09-10 15:00:00,85.0,85.0,83.76,84.27,91751.0,85.0,85.0,83.76,84.27,91751.0
2020-09-10 15:30:00,84.17,84.54,83.64,83.77,209709.0,84.17,84.54,83.64,83.77,209709.0
2020-09-11 09:30:00,83.77,84.17,81.67,81.98,155983.0,83.77,84.17,81.67,81.98,155983.0
2020-09-11 10:00:00,81.98,83.16,81.8,82.89,63653.0,81.98,83.16,81.8,82.89,63653.0
2020-09-11 10:30:00,82.92,82.97,82.06,82.19,60988.0,82.92,82.97,82.06,82.19,60988.0
2020-09-11 11:00:00,82.25,82.62,82.01,82.14,47403.0,82.25,82.62,82.01,82.14,47403.0
2020-09-11 11:30:00,82.11,82.17,81.86,81.92,55260.0,82.11,82.17,81.86,81.92,55260.0
2020-09-11 12:00:00,81.91,82.24,81.67,82.03,50854.0,81.91,82.24,81.67,82.03,50854.0
2020-09-11 12:30:00,81.99,82.23,81.53,81.72,60240.0,81.99,82.23,81.53,81.72,60240.0
2020-09-11 13:00:00,81.68,81.78,81.36,81.36,47054.0,81.68,81.78,81.36,81.36,47054.0
2020-09-11 13:30:00,81.3,81.52,80.94,81.16,32898.0,81.3,81.52,80.94,81.16,32898.0
2020-09-11 14:00:00,81.19,81.77,81.11,81.38,39473.0,81.19,81.77,81.11,81.38,39473.0
2020-09-11 14:30:00,81.42,81.84,81.42,81.44,33598.0,81.42,81.84,81.42,81.44,33598.0
2020-09-11 15:00:00,81.46,81.87,81.01,81.73,81473.0,81.46,81.87,81.01,81.73,81473.0
2020-09-11 15:30:00,81.71,82.32,81.65,82.29,225103.0,81.71,82.32,81.65,82.29,225103.0
2020-09-14 09:30:00,83.32,84.33,83.0,83.98,39060.0,83.32,84.33,83.0,83.98,39060.0
2020-09-14 10:00:00,84.05,84.56,83.8,84.27,42744.0,84.05,84.56,83.8,84.27,42744.0
2020-09-14 10:30:00,84.25,84.58,83.48,84.58,34895.0,84.25,84.58,83.48,84.58,34895.0
2020-09-14 11:00:00,84.49,84.88,84.45,84.88,27246.0,84.49,84.88,84.45,84.88,27246.0
2020-09-14 11:30:00,84.82,85.19,84.7,85.19,50294.0,84.82,85.19,84.7,85.19,50294.0
2020-09-14 12:00:00,85.18,85.33,84.83,84.91,18290.0,85.18,85.33,84.83,84.91,18290.0
2020-09-14 12:30:00,84.98,85.16,84.8,84.99,29402.0,84.98,85.16,84.8,84.99,29402.0
2020-09-14 13:00:00,85.06,85.17,84.64,84.87,30491.0,85.06,85.17,84.64,84.87,30491.0
2020-09-14 13:30:00,84.92,85.45,84.64,85.36,20417.0,84.92,85.45,84.64,85.36,20417.0
2020-09-14 14:00:00,85.35,85.68,85.18,85.45,30049.0,85.35,85.68,85.18,85.45,30049.0
2020-09-14 14:30:00,85.47,85.6,85.21,85.6,14693.0,85.47,85.6,85.21,85.6,14693.0
2020-09-14 15:00:00,85.56,85.61,85.29,85.48,30704.0,85.56,85.61,85.29,85.48,30704.0
2020-09-14 15:30:00,85.54,85.74,85.23,85.4,105765.0,85.54,85.74,85.23,85.4,105765.0
2020-09-15 09:30:00,86.27,87.24,86.12,86.82,31795.0,86.27,87.24,86.12,86.82,31795.0
2020-09-15 10:00:00,86.75,86.8,86.3,86.63,34561.0,86.75,86.8,86.3,86.63,34561.0
2020-09-15 10:30:00,86.7,87.16,86.32,87.12,45711.0,86.7,87.16,86.32,87.12,45711.0
2020-09-15 11:00:00,87.2,87.28,86.84,87.05,22744.0,87.2,87.28,86.84,87.05,22744.0
2020-09-15 11:30:00,87.08,87.85,87.06,87.76,35250.0,87.08,87.85,87.06,87.76,35250.0
2020-09-15 12:00:00,87.73,87.86,87.66,87.8,28802.0,87.73,87.86,87.66,87.8,28802.0
2020-09-15 12:30:00,87.76,88.02,87.68,88.02,23607.0,87.76,88.02,87.68,88.02,23607.0
2020-09-15 13:00:00,88.09,88.41,88.04,88.24,28640.0,88.09,88.41,88.04,88.24,28640.0
2020-09-15 13:30:00,88.25,88.42,88.01,88.04,35731.0,88.25,88.42,88.01,88.04,35731.0
2020-09-15 14:00:00,88.02,88.13,87.87,88.06,31564.0,88.02,88.13,87.87,88.06,31564.0
2020-09-15 14:30:00,88.07,88.19,87.88,88.19,28021.0,88.07,88.19,87.88,88.19,28021.0
2020-09-15 15:00:00,88.16,88.47,87.98,88.43,41499.0,88.16,88.47,87.98,88.43,41499.0
2020-09-15 15:30:00,88.43,88.49,87.98,88.35,115343.0,88.43,88.49,87.98,88.35,115343.0
2020-09-16 09:30:00,89.35,89.52,88.37,89.22,29008.0,89.35,89.52,88.37,89.22,29008.0
2020-09-16 10:00:00,89.18,89.61,88.8,88.94,30738.0,89.18,89.61,88.8,88.94,30738.0
2020-09-16 10:30:00,88.94,88.97,87.91,88.1,19297.0,88.94,88.97,87.91,88.1,19297.0
2020-09-16 11:00:00,88.15,88.92,88.15,88.87,11903.0,88.15,88.92,88.15,88.87,11903.0
2020-09-16 11:30:00,88.81,88.96,88.36,88.37,10897.0,88.81,88.96,88.36,88.37,10897.0
2020-09-16 12:00:00,88.31,88.64,88.31,88.64,15240.0,88.31,88.64,88.31,88.64,15240.0
2020-09-16 12:30:00,88.63,88.8,88.54,88.8,8725.0,88.63,88.8,88.54,88.8,8725.0
2020-09-16 13:00:00,88.76,88.81,88.33,88.35,9679.0,88.76,88.81,88.33,88.35,9679.0
2020-09-16 13:30:00,88.39,88.85,88.14,88.85,11087.0,88.39,88.85,88.14,88.85,11087.0
2020-09-16 14:00:00,88.45,89.0,88.41,88.74,17570.0,88.45,89.0,88.41,88.74,17570.0
2020-09-16 14:30:00,88.75,88.95,88.38,88.45,20891.0,88.75,88.95,88.38,88.45,20891.0
2020-09-16 15:00:00,88.45,88.62,87.88,88.22,31055.0,88.45,88.62,87.88,88.22,31055.0
2020-09-16 15:30:00,88.18,88.4,87.66,87.8,75086.0,88.18,88.4,87.66,87.8,75086.0
2020-09-17 09:30:00,85.84,86.12,85.06,85.73,37259.0,85.84,86.12,85.06,85.73,37259.0
2020-09-17 10:00:00,85.81,86.3,85.34,85.58,9911.0,85.81,86.3,85.34,85.58,9911.0
2020-09-17 10:30:00,85.52,86.31,85.43,85.92,14876.0,85.52,86.31,85.43,85.92,14876.0
2020-09-17 11:00:00,85.94,86.29,85.67,85.97,21523.0,85.94,86.29,85.67,85.97,21523.0
2020-09-17 11:30:00,86.06,86.06,85.51,85.56,16179.0,86.06,86.06,85.51,85.56,16179.0
2020-09-17 12:00:00,85.55,85.67,85.18,85.49,22528.0,85.55,85.67,85.18,85.49,22528.0
2020-09-17 12:30:00,85.4,85.68,85.12,85.45,11262.0,85.4,85.68,85.12,85.45,11262.0
2020-09-17 13:00:00,85.52,85.8,85.4,85.8,13922.0,85.52,85.8,85.4,85.8,13922.0
2020-09-17 13:30:00,85.84,86.34,85.8,86.06,45412.0,85.84,86.34,85.8,86.06,45412.0
2020-09-17 14:00:00,86.06,86.32,86.05,86.08,55544.0,86.06,86.32,86.05,86.08,55544.0
2020-09-17 14:30:00,86.0,86.25,85.68,86.19,44987.0,86.0,86.25,85.68,86.19,44987.0
2020-09-17 15:00:00,86.23,86.35,85.85,85.95,66054.0,86.23,86.35,85.85,85.95,66054.0
2020-09-17 15:30:00,85.91,86.72,85.91,86.7,74548.0,85.91,86.72,85.91,86.7,74548.0
2020-09-18 09:30:00,86.74,87.77,86.11,87.19,101434.0,86.74,87.77,86.11,87.19,101434.0
2020-09-18 10:00:00,87.32,87.94,87.27,87.6,16421.0,87.32,87.94,87.27,87.6,16421.0
2020-09-18 10:30:00,87.32,87.48,86.9,86.98,14751.0,87.32,87.48,86.9,86.98,14751.0
2020-09-18 11:00:00,86.94,87.18,86.44,86.44,150756.0,86.94,87.18,86.44,86.44,150756.0
2020-09-18 11:30:00,86.35,86.35,85.6,85.92,12696.0,86.35,86.35,85.6,85.92,12696.0
2020-09-18 12:00:00,85.92,86.02,85.52,85.54,38983.0,85.92,86.02,85.52,85.54,38983.0
2020-09-18 12:30:00,85.56,85.62,84.99,85.23,69149.0,85.56,85.62,84.99,85.23,69149.0
2020-09-18 13:00:00,85.18,85.43,84.82,84.9,95148.0,85.18,85.43,84.82,84.9,95148.0
2020-09-18 13:30:00,84.81,85.7,84.59,85.7,19039.0,84.81,85.7,84.59,85.7,19039.0
2020-09-18 14:00:00,85.6,85.62,85.27,85.38,32583.0,85.6,85.62,85.27,85.38,32583.0
2020-09-18 14:30:00,85.34,85.76,85.32,85.72,21905.0,85.34,85.76,85.32,85.72,21905.0
2020-09-18 15:00:00,85.78,85.81,85.41,85.72,19111.0,85.78,85.81,85.41,85.72,19111.0
2020-09-18 15:30:00,85.76,86.45,85.74,86.11,130632.0,85.76,86.45,85.74,86.11,130632.0
2020-09-21 09:30:00,84.37,85.0,83.31,84.24,40740.0,84.37,85.0,83.31,84.24,40740.0
2020-09-21 10:00:00,84.2,84.46,83.37,83.47,15768.0,84.2,84.46,83.37,83.47,15768.0
2020-09-21 10:30:00,83.41,83.59,82.87,83.47,14620.0,83.41,83.59,82.87,83.47,14620.0
2020-09-21 11:00:00,83.45,83.93,83.25,83.58,23151.0,83.45,83.93,83.25,83.58,23151.0
2020-09-21 11:30:00,83.61,84.33,83.34,84.33,13975.0,83.61,84.33,83.34,84.33,13975.0
2020-09-21 12:00:00,84.4,84.62,84.18,84.55,24792.0,84.4,84.62,84.18,84.55,24792.0
2020-09-21 12:30:00,84.55,84.66,84.32,84.41,13905.0,84.55,84.66,84.32,84.41,13905.0
2020-09-21 13:00:00,84.41,84.74,84.27,84.67,51769.0,84.41,84.74,84.27,84.67,51769.0
2020-09-21 13:30:00,84.7,84.8,84.2,84.45,7471.0,84.7,84.8,84.2,84.45,7471.0
2020-09-21 14:00:00,84.47,84.61,84.19,84.51,22674.0,84.47,84.61,84.19,84.51,22674.0
2020-09-21 14:30:00,84.39,84.57,84.15,84.54,14308.0,84.39,84.57,84.15,84.54,14308.0
2020-09-21 15:00:00,84.51,85.02,84.48,85.0,17793.0,84.51,85.02,84.48,85.0,17793.0
2020-09-21 15:30:00,85.08,85.35,84.88,85.33,81545.0,85.08,85.35,84.88,85.33,81545.0
2020-09-22 09:30:00,85.88,86.59,84.68,85.1,14268.0,85.88,86.59,84.68,85.1,14268.0
2020-09-22 10:00:00,85.05,85.51,84.75,85.11,44454.0,85.05,85.51,84.75,85.11,44454.0
2020-09-22 10:30:00,85.12,85.38,84.96,85.07,41734.0,85.12,85.38,84.96,85.07,41734.0
2020-09-22 11:00:00,85.03,85.29,84.73,85.26,20206.0,85.03,85.29,84.73,85.26,20206.0
2020-09-22 11:30:00,85.27,85.39,85.0,85.23,28312.0,85.27,85.39,85.0,85.23,28312.0
2020-09-22 12:00:00,85.2,85.41,85.16,85.26,7551.0,85.2,85.41,85.16,85.26,7551.0
2020-09-22 12:30:00,85.33,85.36,84.9,85.09,29750.0,85.33,85.36,84.9,85.09,29750.0
2020-09-22 13:00:00,85.1,85.38,85.01,85.36,7101.0,85.1,85.38,85.01,85.36,7101.0
2020-09-22 13:30:00,85.37,85.72,85.28,85.69,12400.0,85.37,85.72,85.28,85.69,12400.0
2020-09-22 14:00:00,85.69,85.85,85.54,85.59,39657.0,85.69,85.85,85.54,85.59,39657.0
2020-09-22 14:30:00,85.65,85.77,85.49,85.64,22421.0,85.65,85.77,85.49,85.64,22421.0
2020-09-22 15:00:00,85.58,85.73,85.43,85.65,21081.0,85.58,85.73,85.43,85.65,21081.0
2020-09-22 15:30:00,85.67,86.01,85.48,85.85,110010.0,85.67,86.01,85.48,85.85,110010.0
2020-09-23 09:30:00,85.62,85.64,84.84,85.36,18765.0,85.62,85.64,84.84,85.36,18765.0
2020-09-23 10:00:00,85.28,85.57,84.89,85.08,11860.0,85.28,85.57,84.89,85.08,11860.0
2020-09-23 10:30:00,85.15,85.76,84.84,85.08,54122.0,85.15,85.76,84.84,85.08,54122.0
2020-09-23 11:00:00,85.03,85.3,84.53,84.6,18757.0,85.03,85.3,84.53,84.6,18757.0
2020-09-23 11:30:00,84.62,84.66,83.85,83.86,8799.0,84.62,84.66,83.85,83.86,8799.0
2020-09-23 12:00:00,83.84,84.02,83.68,83.81,19402.0,83.84,84.02,83.68,83.81,19402.0
2020-09-23 12:30:00,83.81,84.25,83.64,84.25,17810.0,83.81,84.25,83.64,84.25,17810.0
2020-09-23 13:00:00,84.18,84.18,83.79,83.79,9840.0,84.18,84.18,83.79,83.79,9840.0
2020-09-23 13:30:00,83.81,83.86,83.34,83.37,7939.0,83.81,83.86,83.34,83.37,7939.0
2020-09-23 14:00:00,83.28,83.29,82.64,82.68,24655.0,83.28,83.29,82.64,82.68,24655.0
2020-09-23 14:30:00,82.68,82.86,82.03,82.16,52747.0,82.68,82.86,82.03,82.16,52747.0
2020-09-23 15:00:00,82.09,82.3,81.65,82.26,31280.0,82.09,82.3,81.65,82.26,31280.0
2020-09-23 15:30:00,82.24,82.3,81.44,81.7,128681.0,82.24,82.3,81.44,81.7,128681.0
2020-09-24 09:30:00,81.82,81.82,80.31,80.62,78033.0,81.82,81.82,80.31,80.62,78033.0
2020-09-24 10:00:00,80.63,81.46,80.23,80.34,25832.0,80.63,81.46,80.23,80.34,25832.0
2020-09-24 10:30:00,80.21,80.73,79.71,80.54,49102.0,80.21,80.73,79.71,80.54,49102.0
2020-09-24 11:00:00,80.53,80.87,80.05,80.77,34030.0,80.53,80.87,80.05,80.77,34030.0
2020-09-24 11:30:00,80.82,81.07,80.45,80.74,38213.0,80.82,81.07,80.45,80.74,38213.0
2020-09-24 12:00:00,80.75,81.14,80.49,80.55,22414.0,80.75,81.14,80.49,80.55,22414.0
2020-09-24 12:30:00,80.51,80.73,80.17,80.73,67092.0,80.51,80.73,80.17,80.73,67092.0
2020-09-24 13:00:00,80.82,81.29,80.65,81.29,79300.0,80.82,81.29,80.65,81.29,79300.0
2020-09-24 13:30:00,81.31,81.59,81.08,81.08,53197.0,81.31,81.59,81.08,81.08,53197.0
2020-09-24 14:00:00,81.12,81.19,80.7,80.76,21513.0,81.12,81.19,80.7,80.76,21513.0
2020-09-24 14:30:00,80.8,81.2,80.54,80.56,21125.0,80.8,81.2,80.54,80.56,21125.0
2020-09-24 15:00:00,80.53,80.74,80.21,80.34,27348.0,80.53,80.74,80.21,80.34,27348.0
2020-09-24 15:30:00,80.33,80.62,80.04,80.28,112069.0,80.33,80.62,80.04,80.28,112069.0
2020-09-25 09:30:00,80.15,80.49,79.51,80.41,86710.0,80.15,80.49,79.51,80.41,86710.0
2020-09-25 10:00:00,80.54,81.13,79.95,80.93,124702.0,80.54,81.13,79.95,80.93,124702.0
2020-09-25 10:30:00,80.98,81.62,80.89,81.04,51035.0,80.98,81.62,80.89,81.04,51035.0
2020-09-25 11:00:00,80.92,81.42,80.84,81.39,51458.0,80.92,81.42,80.84,81.39,51458.0
2020-09-25 11:30:00,81.39,81.52,80.91,81.01,24613.0,81.39,81.52,80.91,81.01,24613.0
2020-09-25 12:00:00,81.01,81.33,81.0,81.04,16105.0,81.01,81.33,81.0,81.04,16105.0
2020-09-25 12:30:00,81.1,81.43,80.94,81.42,15915.0,81.1,81.43,80.94,81.42,15915.0
2020-09-25 13:00:00,81.36,81.83,81.33,81.72,128900.0,81.36,81.83,81.33,81.72,128900.0
2020-09-25 13:30:00,81.71,81.98,81.66,81.82,46084.0,81.71,81.98,81.66,81.82,46084.0
2020-09-25 14:00:00,81.8,81.93,81.44,81.51,95402.0,81.8,81.93,81.44,81.51,95402.0
2020-09-25 14:30:00,81.5,82.02,81.33,82.01,46755.0,81.5,82.02,81.33,82.01,46755.0
2020-09-25 15:00:00,82.03,82.32,81.99,82.13,30139.0,82.03,82.32,81.99,82.13,30139.0
2020-09-25 15:30:00,82.1,82.1,81.61,81.68,136632.0,82.1,82.1,81.61,81.68,136632.0
2020-09-28 09:30:00,83.34,83.55,82.41,82.41,18108.0,83.34,83.55,82.41,82.41,18108.0
2020-09-28 10:00:00,82.54,83.24,82.54,82.72,27303.0,82.54,83.24,82.54,82.72,27303.0
2020-09-28 10:30:00,82.61,82.69,82.31,82.38,15522.0,82.61,82.69,82.31,82.38,15522.0
2020-09-28 11:00:00,82.4,82.84,82.4,82.61,29622.0,82.4,82.84,82.4,82.61,29622.0
2020-09-28 11:30:00,82.57,82.79,82.27,82.52,37776.0,82.57,82.79,82.27,82.52,37776.0
2020-09-28 12:00:00,82.53,82.59,82.32,82.51,15132.0,82.53,82.59,82.32,82.51,15132.0
2020-09-28 12:30:00,82.45,82.95,82.44,82.9,15214.0,82.45,82.95,82.44,82.9,15214.0
2020-09-28 13:00:00,82.9,82.92,82.65,82.83,12828.0,82.9,82.92,82.65,82.83,12828.0
2020-09-28 13:30:00,82.84,82.99,82.75,82.84,18992.0,82.84,82.99,82.75,82.84,18992.0
2020-09-28 14:00:00,82.79,82.92,82.53,82.92,15938.0,82.79,82.92,82.53,82.92,15938.0
2020-09-28 14:30:00,82.91,83.11,82.85,83.03,17930.0,82.91,83.11,82.85,83.03,17930.0
2020-09-28 15:00:00,82.96,83.04,82.88,82.98,14507.0,82.96,83.04,82.88,82.98,14507.0
2020-09-28 15:30:00,82.98,83.03,82.71,82.87,80626.0,82.98,83.03,82.71,82.87,80626.0
2020-09-29 09:30:00,83.14,84.51,83.04,83.79,131795.0,83.14,84.51,83.04,83.79,131795.0
2020-09-29 10:00:00,83.79,83.84,83.34,83.42,18326.0,83.79,83.84,83.34,83.42,18326.0
2020-09-29 10:30:00,83.46,83.46,82.9,83.0,19178.0,83.46,83.46,82.9,83.0,19178.0
2020-09-29 11:00:00,82.92,83.21,82.87,82.98,10957.0,82.92,83.21,82.87,82.98,10957.0
2020-09-29 11:30:00,82.94,82.99,82.57,82.63,11631.0,82.94,82.99,82.57,82.63,11631.0
2020-09-29 12:00:00,82.63,82.94,82.42,82.85,16178.0,82.63,82.94,82.42,82.85,16178.0
2020-09-29 12:30:00,82.86,83.09,82.86,82.87,10307.0,82.86,83.09,82.86,82.87,10307.0
2020-09-29 13:00:00,82.85,82.91,82.64,82.77,7752.0,82.85,82.91,82.64,82.77,7752.0
2020-09-29 13:30:00,82.82,83.01,82.81,82.87,27717.0,82.82,83.01,82.81,82.87,27717.0
2020-09-29 14:00:00,82.9,83.0,82.81,83.0,12405.0,82.9,83.0,82.81,83.0,12405.0
2020-09-29 14:30:00,82.98,83.16,82.92,82.95,20916.0,82.98,83.16,82.92,82.95,20916.0
2020-09-29 15:00:00,82.96,83.11,82.48,82.53,24703.0,82.96,83.11,82.48,82.53,24703.0
2020-09-29 15:30:00,82.48,82.72,82.3,82.3,93328.0,82.48,82.72,82.3,82.3,93328.0
2020-09-30 09:30:00,82.35,82.62,81.68,82.47,27361.0,82.35,82.62,81.68,82.47,27361.0
2020-09-30 10:00:00,82.56,83.0,82.51,82.77,16274.0,82.56,83.0,82.51,82.77,16274.0
2020-09-30 10:30:00,82.8,82.97,82.34,82.79,60419.0,82.8,82.97,82.34,82.79,60419.0
2020-09-30 11:00:00,82.84,83.0,82.79,82.97,49091.0,82.84,83.0,82.79,82.97,49091.0
2020-09-30 11:30:00,82.93,83.15,82.87,83.05,14631.0,82.93,83.15,82.87,83.05,14631.0
2020-09-30 12:00:00,83.08,83.2,82.98,83.14,23086.0,83.08,83.2,82.98,83.14,23086.0
2020-09-30 12:30:00,83.1,83.24,82.85,82.93,12939.0,83.1,83.24,82.85,82.93,12939.0
2020-09-30 13:00:00,82.94,82.95,82.61,82.8,16763.0,82.94,82.95,82.61,82.8,16763.0
2020-09-30 13:30:00,82.82,83.25,82.82,83.22,84813.0,82.82,83.25,82.82,83.22,84813.0
2020-09-30 14:00:00,83.22,83.41,82.76,83.06,43688.0,83.22,83.41,82.76,83.06,43688.0
2020-09-30 14:30:00,83.08,83.09,82.45,82.95,19406.0,83.08,83.09,82.45,82.95,19406.0
2020-09-30 15:00:00,82.93,83.04,82.2,82.87,93968.0,82.93,83.04,82.2,82.87,93968.0
2020-09-30 15:30:00,82.86,83.08,82.51,82.65,163506.0,82.86,83.08,82.51,82.65,163506.0
2020-10-01 09:30:00,83.66,84.42,83.51,83.82,38771.0,83.66,84.42,83.51,83.82,38771.0
2020-10-01 10:00:00,83.78,84.08,83.57,83.8,25659.0,83.78,84.08,83.57,83.8,25659.0
2020-10-01 10:30:00,83.75,84.36,83.75,84.11,35526.0,83.75,84.36,83.75,84.11,35526.0
2020-10-01 11:00:00,84.17,84.17,83.65,83.65,83855.0,84.17,84.17,83.65,83.65,83855.0
2020-10-01 11:30:00,83.68,83.79,83.2,83.43,41837.0,83.68,83.79,83.2,83.43,41837.0
2020-10-01 12:00:00,83.47,84.19,83.42,84.19,24878.0,83.47,84.19,83.42,84.19,24878.0
2020-10-01 12:30:00,84.18,84.2,84.0,84.04,24303.0,84.18,84.2,84.0,84.04,24303.0
2020-10-01 13:00:00,84.07,84.3,83.96,84.21,86331.0,84.07,84.3,83.96,84.21,86331.0
2020-10-01 13:30:00,84.2,84.35,83.94,84.08,46354.0,84.2,84.35,83.94,84.08,46354.0
2020-10-01 14:00:00,84.07,84.19,83.61,83.88,25959.0,84.07,84.19,83.61,83.88,25959.0
2020-10-01 14:30:00,83.92,84.49,83.87,84.47,67521.0,83.92,84.49,83.87,84.47,67521.0
2020-10-01 15:00:00,84.44,84.52,83.93,83.97,24960.0,84.44,84.52,83.93,83.97,24960.0
2020-10-01 15:30:00,83.96,84.15,83.77,84.14,85049.0,83.96,84.15,83.77,84.14,85049.0
2020-10-02 09:30:00,82.04,83.14,81.72,83.01,16851.0,82.04,83.14,81.72,83.01,16851.0
2020-10-02 10:00:00,83.12,83.34,82.6,82.95,33807.0,83.12,83.34,82.6,82.95,33807.0
2020-10-02 10:30:00,82.81,83.07,82.36,82.39,50037.0,82.81,83.07,82.36,82.39,50037.0
2020-10-02 11:00:00,82.37,82.68,82.25,82.5,13975.0,82.37,82.68,82.25,82.5,13975.0
2020-10-02 11:30:00,82.5,82.67,81.61,81.61,27188.0,82.5,82.67,81.61,81.61,27188.0
2020-10-02 12:00:00,81.73,82.56,81.17,82.07,40574.0,81.73,82.56,81.17,82.07,40574.0
2020-10-02 12:30:00,82.03,82.37,81.99,81.99,6982.0,82.03,82.37,81.99,81.99,6982.0
2020-10-02 13:00:00,82.0,82.13,81.61,81.91,6213.0,82.0,82.13,81.61,81.91,6213.0
2020-10-02 13:30:00,81.83,81.95,81.63,81.87,18617.0,81.83,81.95,81.63,81.87,18617.0
2020-10-02 14:00:00,82.0,82.43,81.99,82.14,54025.0,82.0,82.43,81.99,82.14,54025.0
2020-10-02 14:30:00,82.2,82.62,82.08,82.35,61509.0,82.2,82.62,82.08,82.35,61509.0
2020-10-02 15:00:00,82.53,82.66,82.26,82.4,30686.0,82.53,82.66,82.26,82.4,30686.0
2020-10-02 15:30:00,82.36,82.7,82.05,82.13,75531.0,82.36,82.7,82.05,82.13,75531.0
2020-10-05 09:30:00,83.0,83.55,82.82,83.37,42258.0,83.0,83.55,82.82,83.37,42258.0
2020-10-05 10:00:00,83.32,83.61,83.23,83.6,14559.0,83.32,83.61,83.23,83.6,14559.0
2020-10-05 10:30:00,83.61,83.72,83.21,83.26,14501.0,83.61,83.72,83.21,83.26,14501.0
2020-10-05 11:00:00,83.19,83.37,83.06,83.08,10600.0,83.19,83.37,83.06,83.08,10600.0
2020-10-05 11:30:00,83.12,83.12,82.89,82.94,10974.0,83.12,83.12,82.89,82.94,10974.0
2020-10-05 12:00:00,82.87,83.08,82.78,82.91,21066.0,82.87,83.08,82.78,82.91,21066.0
2020-10-05 12:30:00,83.01,83.04,82.68,82.8,41852.0,83.01,83.04,82.68,82.8,41852.0
2020-10-05 13:00:00,82.76,82.8,82.38,82.47,39208.0,82.76,82.8,82.38,82.47,39208.0
2020-10-05 13:30:00,82.47,82.54,82.3,82.38,11619.0,82.47,82.54,82.3,82.38,11619.0
2020-10-05 14:00:00,82.34,82.34,82.08,82.13,35466.0,82.34,82.34,82.08,82.13,35466.0
2020-10-05 14:30:00,82.23,82.33,82.09,82.33,27177.0,82.23,82.33,82.09,82.33,27177.0
2020-10-05 15:00:00,82.31,82.32,82.11,82.19,41895.0,82.31,82.32,82.11,82.19,41895.0
2020-10-05 15:30:00,82.2,82.74,82.15,82.73,101887.0,82.2,82.74,82.15,82.73,101887.0
2020-10-06 09:30:00,82.72,83.61,82.72,83.51,55518.0,82.72,83.61,82.72,83.51,55518.0
2020-10-06 10:00:00,83.44,84.29,83.43,84.29,34021.0,83.44,84.29,83.43,84.29,34021.0
2020-10-06 10:30:00,84.42,84.49,83.58,83.58,13731.0,84.42,84.49,83.58,83.58,13731.0
2020-10-06 11:00:00,83.58,83.71,83.06,83.06,24251.0,83.58,83.71,83.06,83.06,24251.0
2020-10-06 11:30:00,83.09,83.33,82.78,82.91,23231.0,83.09,83.33,82.78,82.91,23231.0
2020-10-06 12:00:00,82.82,83.38,82.81,83.33,19538.0,82.82,83.38,82.81,83.33,19538.0
2020-10-06 12:30:00,83.36,83.38,83.04,83.07,26036.0,83.36,83.38,83.04,83.07,26036.0
2020-10-06 13:00:00,83.09,83.43,82.95,83.15,29342.0,83.09,83.43,82.95,83.15,29342.0
2020-10-06 13:30:00,83.2,83.25,83.05,83.15,78727.0,83.2,83.25,83.05,83.15,78727.0
2020-10-06 14:00:00,83.15,83.48,83.11,83.29,51832.0,83.15,83.48,83.11,83.29,51832.0
2020-10-06 14:30:00,83.27,83.47,81.94,82.37,56056.0,83.27,83.47,81.94,82.37,56056.0
2020-10-06 15:00:00,82.27,82.44,81.64,81.92,26052.0,82.27,82.44,81.64,81.92,26052.0
2020-10-06 15:30:00,81.92,82.07,81.03,81.12,107011.0,81.92,82.07,81.03,81.12,107011.0
2020-10-07 09:30:00,82.0,83.06,81.79,81.93,44657.0,82.0,83.06,81.79,81.93,44657.0
2020-10-07 10:00:00,81.87,81.91,81.31,81.31,43922.0,81.87,81.91,81.31,81.31,43922.0
2020-10-07 10:30:00,81.42,82.04,81.12,81.78,103908.0,81.42,82.04,81.12,81.78,103908.0
2020-10-07 11:00:00,81.8,82.29,81.8,82.18,72251.0,81.8,82.29,81.8,82.18,72251.0
2020-10-07 11:30:00,82.16,82.61,82.06,82.46,64801.0,82.16,82.61,82.06,82.46,64801.0
2020-10-07 12:00:00,82.54,82.71,81.98,82.29,26516.0,82.54,82.71,81.98,82.29,26516.0
2020-10-07 12:30:00,82.5,82.6,82.35,82.5,15379.0,82.5,82.6,82.35,82.5,15379.0
2020-10-07 13:00:00,82.53,82.64,82.43,82.62,30853.0,82.53,82.64,82.43,82.62,30853.0
2020-10-07 13:30:00,82.62,82.66,82.47,82.48,35492.0,82.62,82.66,82.47,82.48,35492.0
2020-10-07 14:00:00,82.48,82.52,82.06,82.36,69229.0,82.48,82.52,82.06,82.36,69229.0
2020-10-07 14:30:00,82.46,82.58,82.01,82.48,42386.0,82.46,82.58,82.01,82.48,42386.0
2020-10-07 15:00:00,82.45,83.01,82.39,82.97,65440.0,82.45,83.01,82.39,82.97,65440.0
2020-10-07 15:30:00,82.98,83.36,82.82,83.25,76319.0,82.98,83.36,82.82,83.25,76319.0
2020-10-08 09:30:00,83.93,85.21,83.86,84.55,33036.0,83.93,85.21,83.86,84.55,33036.0
2020-10-08 10:00:00,84.55,84.67,83.83,83.83,12073.0,84.55,84.67,83.83,83.83,12073.0
2020-10-08 10:30:00,83.96,84.0,83.29,83.49,17664.0,83.96,84.0,83.29,83.49,17664.0
2020-10-08 11:00:00,83.42,83.89,83.33,83.41,9466.0,83.42,83.89,83.33,83.41,9466.0
2020-10-08 11:30:00,83.34,83.57,83.1,83.48,30920.0,83.34,83.57,83.1,83.48,30920.0
2020-10-08 12:00:00,83.42,84.03,83.42,83.91,38338.0,83.42,84.03,83.42,83.91,38338.0
2020-10-08 12:30:00,83.93,84.29,83.9,84.09,15239.0,83.93,84.29,83.9,84.09,15239.0
2020-10-08 13:00:00,84.06,84.06,83.71,83.75,4857.0,84.06,84.06,83.71,83.75,4857.0
2020-10-08 13:30:00,83.75,83.89,83.65,83.72,10859.0,83.75,83.89,83.65,83.72,10859.0
2020-10-08 14:00:00,83.59,83.86,83.59,83.75,8388.0,83.59,83.86,83.59,83.75,8388.0
2020-10-08 14:30:00,83.82,84.14,83.78,83.92,10054.0,83.82,84.14,83.78,83.92,10054.0
2020-10-08 15:00:00,83.91,83.91,83.65,83.75,12670.0,83.91,83.91,83.65,83.75,12670.0
2020-10-08 15:30:00,83.76,84.27,83.74,83.98,94482.0,83.76,84.27,83.74,83.98,94482.0
2020-10-09 09:30:00,84.51,85.25,84.51,84.84,13299.0,84.51,85.25,84.51,84.84,13299.0
2020-10-09 10:00:00,84.88,85.27,84.6,85.27,16439.0,84.88,85.27,84.6,85.27,16439.0
2020-10-09 10:30:00,85.34,86.03,85.27,85.81,30648.0,85.34,86.03,85.27,85.81,30648.0
2020-10-09 11:00:00,85.88,86.24,85.79,86.23,30386.0,85.88,86.24,85.79,86.23,30386.0
2020-10-09 11:30:00,86.14,86.47,85.95,86.22,26968.0,86.14,86.47,85.95,86.22,26968.0
2020-10-09 12:00:00,86.15,86.42,86.14,86.35,11046.0,86.15,86.42,86.14,86.35,11046.0
2020-10-09 12:30:00,86.41,86.55,86.37,86.45,15457.0,86.41,86.55,86.37,86.45,15457.0
2020-10-09 13:00:00,86.46,86.46,86.17,86.29,11545.0,86.46,86.46,86.17,86.29,11545.0
2020-10-09 13:30:00,86.28,86.3,86.15,86.25,10766.0,86.28,86.3,86.15,86.25,10766.0
2020-10-09 14:00:00,86.25,86.28,86.01,86.1,13554.0,86.25,86.28,86.01,86.1,13554.0
2020-10-09 14:30:00,86.1,86.2,85.98,86.02,15309.0,86.1,86.2,85.98,86.02,15309.0
2020-10-09 15:00:00,86.02,86.25,85.99,86.25,14216.0,86.02,86.25,85.99,86.25,14216.0
2020-10-09 15:30:00,86.23,86.25,85.71,85.97,65585.0,86.23,86.25,85.71,85.97,65585.0
2020-10-12 09:30:00,86.81,87.53,86.02,86.33,26374.0,86.81,87.53,86.02,86.33,26374.0
2020-10-12 10:00:00,86.21,86.44,85.91,86.18,37613.0,86.21,86.44,85.91,86.18,37613.0
2020-10-12 10:30:00,86.56,86.96,86.35,86.79,9413.0,86.56,86.96,86.35,86.79,9413.0
2020-10-12 11:00:00,86.97,87.34,86.75,87.31,13578.0,86.97,87.34,86.75,87.31,13578.0
2020-10-12 11:30:00,87.21,87.3,86.87,86.87,17176.0,87.21,87.3,86.87,86.87,17176.0
2020-10-12 12:00:00,86.91,87.28,86.91,87.25,22328.0,86.91,87.28,86.91,87.25,22328.0
2020-10-12 12:30:00,87.37,87.59,87.06,87.19,20387.0,87.37,87.59,87.06,87.19,20387.0
2020-10-12 13:00:00,87.21,87.44,87.12,87.36,13878.0,87.21,87.44,87.12,87.36,13878.0
2020-10-12 13:30:00,87.39,87.67,87.35,87.63,15068.0,87.39,87.67,87.35,87.63,15068.0
2020-10-12 14:00:00,87.54,87.68,87.43,87.68,10979.0,87.54,87.68,87.43,87.68,10979.0
2020-10-12 14:30:00,87.68,87.83,87.48,87.62,19007.0,87.68,87.83,87.48,87.62,19007.0
2020-10-12 15:00:00,87.63,87.82,87.34,87.62,16651.0,87.63,87.82,87.34,87.62,16651.0
2020-10-12 15:30:00,87.56,87.58,87.12,87.5,50604.0,87.56,87.58,87.12,87.5,50604.0
2020-10-13 09:30:00,87.94,89.45,87.52,88.91,47409.0,87.94,89.45,87.52,88.91,47409.0
2020-10-13 10:00:00,88.95,88.98,87.97,88.07,14248.0,88.95,88.98,87.97,88.07,14248.0
2020-10-13 10:30:00,88.03,88.4,87.87,88.16,17787.0,88.03,88.4,87.87,88.16,17787.0
2020-10-13 11:00:00,88.21,88.26,87.89,88.17,24877.0,88.21,88.26,87.89,88.17,24877.0
2020-10-13 11:30:00,88.13,88.29,87.95,88.2,61138.0,88.13,88.29,87.95,88.2,61138.0
2020-10-13 12:00:00,88.19,88.32,87.74,88.09,17303.0,88.19,88.32,87.74,88.09,17303.0
2020-10-13 12:30:00,88.09,88.26,87.79,88.13,12150.0,88.09,88.26,87.79,88.13,12150.0
2020-10-13 13:00:00,88.17,88.21,87.83,88.15,11496.0,88.17,88.21,87.83,88.15,11496.0
2020-10-13 13:30:00,88.06,88.2,87.8,87.85,18814.0,88.06,88.2,87.8,87.85,18814.0
2020-10-13 14:00:00,87.78,88.17,87.76,87.92,22915.0,87.78,88.17,87.76,87.92,22915.0
2020-10-13 14:30:00,87.83,88.16,87.83,88.09,18289.0,87.83,88.16,87.83,88.09,18289.0
2020-10-13 15:00:00,88.02,88.27,87.93,88.04,44560.0,88.02,88.27,87.93,88.04,44560.0
2020-10-13 15:30:00,88.06,88.11,87.16,87.3,140871.0,88.06,88.11,87.16,87.3,140871.0
2020-10-14 09:30:00,88.57,88.6,87.5,87.6,38995.0,88.57,88.6,87.5,87.6,38995.0
2020-10-14 10:00:00,87.66,87.66,86.39,86.52,14036.0,87.66,87.66,86.39,86.52,14036.0
2020-10-14 10:30:00,86.45,86.98,86.25,86.83,10929.0,86.45,86.98,86.25,86.83,10929.0
2020-10-14 11:00:00,86.91,87.36,86.81,86.93,21418.0,86.91,87.36,86.81,86.93,21418.0
2020-10-14 11:30:00,87.02,87.04,86.46,86.47,9190.0,87.02,87.04,86.46,86.47,9190.0
2020-10-14 12:00:00,86.47,86.53,85.87,86.17,24814.0,86.47,86.53,85.87,86.17,24814.0
2020-10-14 12:30:00,86.14,86.73,86.1,86.66,19658.0,86.14,86.73,86.1,86.66,19658.0
2020-10-14 13:00:00,86.7,86.84,86.46,86.49,11444.0,86.7,86.84,86.46,86.49,11444.0
2020-10-14 13:30:00,86.52,86.57,86.32,86.36,17053.0,86.52,86.57,86.32,86.36,17053.0
2020-10-14 14:00:00,86.38,86.43,85.86,85.94,31745.0,86.38,86.43,85.86,85.94,31745.0
2020-10-14 14:30:00,85.92,86.01,85.67,85.96,11210.0,85.92,86.01,85.67,85.96,11210.0
2020-10-14 15:00:00,85.95,86.27,85.8,86.03,22167.0,85.95,86.27,85.8,86.03,22167.0
2020-10-14 15:30:00,86.01,86.22,85.73,85.8,88835.0,86.01,86.22,85.73,85.8,88835.0
2020-10-15 09:30:00,84.31,86.18,84.01,86.16,30702.0,84.31,86.18,84.01,86.16,30702.0
2020-10-15 10:00:00,86.08,86.24,85.78,85.8,34466.0,86.08,86.24,85.78,85.8,34466.0
2020-10-15 10:30:00,85.78,86.03,85.26,85.89,25529.0,85.78,86.03,85.26,85.89,25529.0
2020-10-15 11:00:00,85.79,86.23,85.59,86.0,29489.0,85.79,86.23,85.59,86.0,29489.0
2020-10-15 11:30:00,86.1,86.5,85.88,86.23,30657.0,86.1,86.5,85.88,86.23,30657.0
2020-10-15 12:00:00,86.15,86.52,86.07,86.19,12402.0,86.15,86.52,86.07,86.19,12402.0
2020-10-15 12:30:00,86.21,86.41,85.95,86.3,14761.0,86.21,86.41,85.95,86.3,14761.0
2020-10-15 13:00:00,86.3,87.01,86.3,86.78,20503.0,86.3,87.01,86.3,86.78,20503.0
2020-10-15 13:30:00,86.71,87.1,86.67,86.86,17528.0,86.71,87.1,86.67,86.86,17528.0
2020-10-15 14:00:00,86.95,87.4,86.95,87.14,17962.0,86.95,87.4,86.95,87.14,17962.0
2020-10-15 14:30:00,87.23,87.31,87.01,87.09,11957.0,87.23,87.31,87.01,87.09,11957.0
2020-10-15 15:00:00,87.06,87.73,86.97,87.64,31115.0,87.06,87.73,86.97,87.64,31115.0
2020-10-15 15:30:00,87.65,87.94,87.49,87.83,79437.0,87.65,87.94,87.49,87.83,79437.0
2020-10-16 09:30:00,88.0,88.58,87.96,88.01,47621.0,88.0,88.58,87.96,88.01,47621.0
2020-10-16 10:00:00,88.05,88.5,88.05,88.41,58064.0,88.05,88.5,88.05,88.41,58064.0
2020-10-16 10:30:00,88.45,88.88,88.34,88.4,23853.0,88.45,88.88,88.34,88.4,23853.0
2020-10-16 11:00:00,88.48,88.54,88.0,88.17,39600.0,88.48,88.54,88.0,88.17,39600.0
2020-10-16 11:30:00,88.2,88.44,87.85,88.16,47009.0,88.2,88.44,87.85,88.16,47009.0
2020-10-16 12:00:00,88.22,88.33,88.03,88.19,38402.0,88.22,88.33,88.03,88.19,38402.0
2020-10-16 12:30:00,88.19,88.19,87.75,87.9,8714.0,88.19,88.19,87.75,87.9,8714.0
2020-10-16 13:00:00,87.9,88.19,87.89,88.02,22659.0,87.9,88.19,87.89,88.02,22659.0
2020-10-16 13:30:00,87.98,88.09,87.8,87.9,15885.0,87.98,88.09,87.8,87.9,15885.0
2020-10-16 14:00:00,87.91,88.07,87.87,88.04,13591.0,87.91,88.07,87.87,88.04,13591.0
2020-10-16 14:30:00,88.07,88.23,87.96,87.96,25331.0,88.07,88.23,87.96,87.96,25331.0
2020-10-16 15:00:00,87.98,88.05,87.85,87.95,22821.0,87.98,88.05,87.85,87.95,22821.0
2020-10-16 15:30:00,87.94,88.01,87.5,87.63,118809.0,87.94,88.01,87.5,87.63,118809.0
2020-10-19 09:30:00,88.22,89.26,88.14,88.3,18932.0,88.22,89.26,88.14,88.3,18932.0
2020-10-19 10:00:00,88.24,88.73,88.01,88.73,8627.0,88.24,88.73,88.01,88.73,8627.0
2020-10-19 10:30:00,88.31,88.49,87.71,87.97,8550.0,88.31,88.49,87.71,87.97,8550.0
2020-10-19 11:00:00,88.07,88.12,87.61,87.79,8613.0,88.07,88.12,87.61,87.79,8613.0
2020-10-19 11:30:00,87.76,87.87,87.54,87.62,9741.0,87.76,87.87,87.54,87.62,9741.0
2020-10-19 12:00:00,87.62,87.73,87.32,87.46,7700.0,87.62,87.73,87.32,87.46,7700.0
2020-10-19 12:30:00,87.47,87.62,87.44,87.5,7025.0,87.47,87.62,87.44,87.5,7025.0
2020-10-19 13:00:00,87.52,87.55,87.22,87.26,12761.0,87.52,87.55,87.22,87.26,12761.0
2020-10-19 13:30:00,87.26,87.32,86.99,87.06,11782.0,87.26,87.32,86.99,87.06,11782.0
2020-10-19 14:00:00,87.01,87.13,86.82,87.05,9629.0,87.01,87.13,86.82,87.05,9629.0
2020-10-19 14:30:00,87.03,87.03,86.02,86.16,37078.0,87.03,87.03,86.02,86.16,37078.0
2020-10-19 15:00:00,86.11,86.47,85.88,86.47,40394.0,86.11,86.47,85.88,86.47,40394.0
2020-10-19 15:30:00,86.41,86.85,86.24,86.53,76700.0,86.41,86.85,86.24,86.53,76700.0
2020-10-20 09:30:00,86.89,87.98,86.89,87.3,8823.0,86.89,87.98,86.89,87.3,8823.0
2020-10-20 10:00:00,87.17,87.36,86.9,87.05,14222.0,87.17,87.36,86.9,87.05,14222.0
2020-10-20 10:30:00,87.06,87.16,86.68,86.73,17302.0,87.06,87.16,86.68,86.73,17302.0
2020-10-20 11:00:00,86.68,87.15,86.52,87.01,21878.0,86.68,87.15,86.52,87.01,21878.0
2020-10-20 11:30:00,87.04,87.19,86.87,87.16,7271.0,87.04,87.19,86.87,87.16,7271.0
2020-10-20 12:00:00,87.31,87.35,87.2,87.33,6754.0,87.31,87.35,87.2,87.33,6754.0
2020-10-20 12:30:00,87.24,87.48,87.07,87.12,10197.0,87.24,87.48,87.07,87.12,10197.0
2020-10-20 13:00:00,87.16,87.47,87.05,87.45,22644.0,87.16,87.47,87.05,87.45,22644.0
2020-10-20 13:30:00,87.43,87.87,87.4,87.45,26749.0,87.43,87.87,87.4,87.45,26749.0
2020-10-20 14:00:00,87.4,87.71,87.31,87.54,10064.0,87.4,87.71,87.31,87.54,10064.0
2020-10-20 14:30:00,87.51,87.68,87.4,87.51,18316.0,87.51,87.68,87.4,87.51,18316.0
2020-10-20 15:00:00,87.5,87.55,86.79,87.23,26848.0,87.5,87.55,86.79,87.23,26848.0
2020-10-20 15:30:00,87.25,87.56,86.65,87.28,81765.0,87.25,87.56,86.65,87.28,81765.0
2020-10-21 09:30:00,87.17,88.25,87.17,87.64,14094.0,87.17,88.25,87.17,87.64,14094.0
2020-10-21 10:00:00,87.79,88.37,87.74,88.12,6645.0,87.79,88.37,87.74,88.12,6645.0
2020-10-21 10:30:00,88.21,88.21,87.53,87.56,26914.0,88.21,88.21,87.53,87.56,26914.0
2020-10-21 11:00:00,87.37,87.51,86.59,86.96,9265.0,87.37,87.51,86.59,86.96,9265.0
2020-10-21 11:30:00,87.01,87.38,86.9,86.95,15128.0,87.01,87.38,86.9,86.95,15128.0
2020-10-21 12:00:00,87.08,87.42,86.89,87.17,8067.0,87.08,87.42,86.89,87.17,8067.0
2020-10-21 12:30:00,87.15,87.21,86.76,86.86,3127.0,87.15,87.21,86.76,86.86,3127.0
2020-10-21 13:00:00,86.87,87.18,86.75,87.04,5521.0,86.87,87.18,86.75,87.04,5521.0
2020-10-21 13:30:00,87.11,87.48,87.06,87.18,5848.0,87.11,87.48,87.06,87.18,5848.0
2020-10-21 14:00:00,87.15,87.41,87.12,87.33,4742.0,87.15,87.41,87.12,87.33,4742.0
2020-10-21 14:30:00,87.37,87.84,87.37,87.76,7407.0,87.37,87.84,87.37,87.76,7407.0
2020-10-21 15:00:00,87.76,87.82,87.53,87.7,12975.0,87.76,87.82,87.53,87.7,12975.0
2020-10-21 15:30:00,87.7,87.76,86.89,86.97,95759.0,87.7,87.76,86.89,86.97,95759.0
2020-10-22 09:30:00,86.86,87.68,86.7,86.99,18430.0,86.86,87.68,86.7,86.99,18430.0
2020-10-22 10:00:00,87.11,87.24,86.54,86.79,22592.0,87.11,87.24,86.54,86.79,22592.0
2020-10-22 10:30:00,86.77,86.81,85.86,86.25,33386.0,86.77,86.81,85.86,86.25,33386.0
2020-10-22 11:00:00,86.25,86.87,86.14,86.57,15279.0,86.25,86.87,86.14,86.57,15279.0
2020-10-22 11:30:00,86.53,86.58,86.18,86.21,17213.0,86.53,86.58,86.18,86.21,17213.0
2020-10-22 12:00:00,86.15,86.62,86.06,86.43,5854.0,86.15,86.62,86.06,86.43,5854.0
2020-10-22 12:30:00,86.39,86.7,86.2,86.7,9909.0,86.39,86.7,86.2,86.7,9909.0
2020-10-22 13:00:00,86.68,86.93,86.65,86.72,12790.0,86.68,86.93,86.65,86.72,12790.0
2020-10-22 13:30:00,86.7,87.0,86.64,86.99,26391.0,86.7,87.0,86.64,86.99,26391.0
2020-10-22 14:00:00,87.03,87.03,86.79,86.87,10364.0,87.03,87.03,86.79,86.87,10364.0
2020-10-22 14:30:00,86.81,87.0,86.69,86.7,10327.0,86.81,87.0,86.69,86.7,10327.0
2020-10-22 15:00:00,86.71,86.71,86.43,86.63,17961.0,86.71,86.71,86.43,86.63,17961.0
2020-10-22 15:30:00,86.64,86.89,86.64,86.84,75660.0,86.64,86.89,86.64,86.84,75660.0
2020-10-23 09:30:00,87.17,87.42,86.63,86.63,25886.0,87.17,87.42,86.63,86.63,25886.0
2020-10-23 10:00:00,86.66,87.44,86.54,87.3,10855.0,86.66,87.44,86.54,87.3,10855.0
2020-10-23 10:30:00,87.34,87.79,87.33,87.61,25139.0,87.34,87.79,87.33,87.61,25139.0
2020-10-23 11:00:00,87.59,87.89,87.5,87.69,12043.0,87.59,87.89,87.5,87.69,12043.0
2020-10-23 11:30:00,87.69,87.85,87.4,87.8,12211.0,87.69,87.85,87.4,87.8,12211.0
2020-10-23 12:00:00,87.68,87.95,87.59,87.93,22378.0,87.68,87.95,87.59,87.93,22378.0
2020-10-23 12:30:00,87.97,88.21,87.82,87.97,22097.0,87.97,88.21,87.82,87.97,22097.0
2020-10-23 13:00:00,87.92,88.47,87.92,88.47,15340.0,87.92,88.47,87.92,88.47,15340.0
2020-10-23 13:30:00,88.45,88.78,88.33,88.75,25832.0,88.45,88.78,88.33,88.75,25832.0
2020-10-23 14:00:00,88.78,88.95,88.7,88.81,28925.0,88.78,88.95,88.7,88.81,28925.0
2020-10-23 14:30:00,88.84,88.97,88.79,88.84,23538.0,88.84,88.97,88.79,88.84,23538.0
2020-10-23 15:00:00,88.82,89.1,88.8,89.08,42644.0,88.82,89.1,88.8,89.08,42644.0
2020-10-23 15:30:00,89.09,89.38,88.99,89.27,109768.0,89.09,89.38,88.99,89.27,109768.0
2020-10-26 09:30:00,88.08,88.6,86.73,86.73,38075.0,88.08,88.6,86.73,86.73,38075.0
2020-10-26 10:00:00,86.75,86.82,85.7,85.7,84986.0,86.75,86.82,85.7,85.7,84986.0
2020-10-26 10:30:00,85.54,85.77,84.56,84.64,27257.0,85.54,85.77,84.56,84.64,27257.0
2020-10-26 11:00:00,84.54,84.61,83.46,83.48,51610.0,84.54,84.61,83.46,83.48,51610.0
2020-10-26 11:30:00,83.42,83.46,82.72,82.73,49618.0,83.42,83.46,82.72,82.73,49618.0
2020-10-26 12:00:00,82.7,83.34,82.58,83.09,46270.0,82.7,83.34,82.58,83.09,46270.0
2020-10-26 12:30:00,83.1,83.11,82.59,82.66,45590.0,83.1,83.11,82.59,82.66,45590.0
2020-10-26 13:00:00,82.67,82.82,82.4,82.79,35315.0,82.67,82.82,82.4,82.79,35315.0
2020-10-26 13:30:00,82.74,83.84,82.65,83.77,57388.0,82.74,83.84,82.65,83.77,57388.0
2020-10-26 14:00:00,83.77,83.85,83.41,83.84,35562.0,83.77,83.85,83.41,83.84,35562.0
2020-10-26 14:30:00,83.83,84.2,83.69,83.88,39141.0,83.83,84.2,83.69,83.88,39141.0
2020-10-26 15:00:00,83.86,83.96,83.31,83.55,58238.0,83.86,83.96,83.31,83.55,58238.0
2020-10-26 15:30:00,83.55,83.85,83.42,83.67,226874.0,83.55,83.85,83.42,83.67,226874.0
2020-10-27 09:30:00,84.25,85.99,84.02,85.5,35701.0,84.25,85.99,84.02,85.5,35701.0
2020-10-27 10:00:00,85.56,85.65,83.72,84.01,54232.0,85.56,85.65,83.72,84.01,54232.0
2020-10-27 10:30:00,84.19,84.53,84.0,84.53,16627.0,84.19,84.53,84.0,84.53,16627.0
2020-10-27 11:00:00,84.61,84.97,84.47,84.64,30106.0,84.61,84.97,84.47,84.64,30106.0
2020-10-27 11:30:00,84.61,84.69,84.13,84.67,21681.0,84.61,84.69,84.13,84.67,21681.0
2020-10-27 12:00:00,84.62,84.77,84.2,84.6,13691.0,84.62,84.77,84.2,84.6,13691.0
2020-10-27 12:30:00,84.53,84.54,84.13,84.47,12307.0,84.53,84.54,84.13,84.47,12307.0
2020-10-27 13:00:00,84.47,84.74,84.0,84.09,17133.0,84.47,84.74,84.0,84.09,17133.0
2020-10-27 13:30:00,84.03,84.36,83.81,84.32,26888.0,84.03,84.36,83.81,84.32,26888.0
2020-10-27 14:00:00,84.28,84.42,84.17,84.25,16639.0,84.28,84.42,84.17,84.25,16639.0
2020-10-27 14:30:00,84.27,84.69,84.16,84.37,23319.0,84.27,84.69,84.16,84.37,23319.0
2020-10-27 15:00:00,84.34,84.51,84.16,84.46,24732.0,84.34,84.51,84.16,84.46,24732.0
2020-10-27 15:30:00,84.48,84.67,84.26,84.28,82453.0,84.48,84.67,84.26,84.28,82453.0
2020-10-28 09:30:00,82.26,82.26,81.0,81.46,18963.0,82.26,82.26,81.0,81.46,18963.0
2020-10-28 10:00:00,81.57,81.57,79.73,79.76,31097.0,81.57,81.57,79.73,79.76,31097.0
2020-10-28 10:30:00,79.87,80.77,79.74,80.31,24451.0,79.87,80.77,79.74,80.31,24451.0
2020-10-28 11:00:00,80.37,80.55,79.84,80.09,12312.0,80.37,80.55,79.84,80.09,12312.0
2020-10-28 11:30:00,80.08,80.34,79.83,80.03,10460.0,80.08,80.34,79.83,80.03,10460.0
2020-10-28 12:00:00,79.93,80.32,79.92,80.11,15967.0,79.93,80.32,79.92,80.11,15967.0
2020-10-28 12:30:00,79.97,80.11,79.36,79.72,12155.0,79.97,80.11,79.36,79.72,12155.0
2020-10-28 13:00:00,79.64,79.81,79.59,79.81,17508.0,79.64,79.81,79.59,79.81,17508.0
2020-10-28 13:30:00,79.85,80.29,79.81,80.22,20311.0,79.85,80.29,79.81,80.22,20311.0
2020-10-28 14:00:00,80.2,80.26,79.98,80.08,53527.0,80.2,80.26,79.98,80.08,53527.0
2020-10-28 14:30:00,80.15,80.6,79.97,80.52,33671.0,80.15,80.6,79.97,80.52,33671.0
2020-10-28 15:00:00,80.55,87.16,80.14,84.72,471779.0,80.55,87.16,80.14,84.72,471779.0
2020-10-28 15:30:00,84.77,87.68,81.77,82.8,455352.0,84.77,87.68,81.77,82.8,455352.0
2020-10-29 09:30:00,81.25,86.12,79.5,86.12,260645.0,81.25,86.12,79.5,86.12,260645.0
2020-10-29 10:00:00,86.2,87.1,85.97,86.75,153988.0,86.2,87.1,85.97,86.75,153988.0
2020-10-29 10:30:00,86.63,87.55,86.18,86.56,158754.0,86.63,87.55,86.18,86.56,158754.0
2020-10-29 11:00:00,86.56,87.47,85.74,86.89,135981.0,86.56,87.47,85.74,86.89,135981.0
2020-10-29 11:30:00,86.89,86.97,85.1,85.32,82767.0,86.89,86.97,85.1,85.32,82767.0
2020-10-29 12:00:00,85.35,85.62,85.2,85.48,65106.0,85.35,85.62,85.2,85.48,65106.0
2020-10-29 12:30:00,85.55,85.55,85.08,85.28,38098.0,85.55,85.55,85.08,85.28,38098.0
2020-10-29 13:00:00,85.34,85.79,85.14,85.73,44717.0,85.34,85.79,85.14,85.73,44717.0
2020-10-29 13:30:00,85.77,85.96,85.47,85.57,115800.0,85.77,85.96,85.47,85.57,115800.0
2020-10-29 14:00:00,85.61,86.41,85.61,86.11,39145.0,85.61,86.41,85.61,86.11,39145.0
2020-10-29 14:30:00,86.1,86.75,85.89,86.58,36433.0,86.1,86.75,85.89,86.58,36433.0
2020-10-29 15:00:00,86.65,86.96,86.37,86.59,56759.0,86.65,86.96,86.37,86.59,56759.0
2020-10-29 15:30:00,86.64,86.72,85.6,85.96,289516.0,86.64,86.72,85.6,85.96,289516.0
2020-10-30 09:30:00,84.44,85.28,82.93,83.84,68499.0,84.44,85.28,82.93,83.84,68499.0
2020-10-30 10:00:00,83.66,84.37,83.19,83.44,53465.0,83.66,84.37,83.19,83.44,53465.0
2020-10-30 10:30:00,83.5,83.87,82.87,83.01,48996.0,83.5,83.87,82.87,83.01,48996.0
2020-10-30 11:00:00,83.11,83.79,83.04,83.23,66009.0,83.11,83.79,83.04,83.23,66009.0
2020-10-30 11:30:00,83.23,83.4,82.4,82.4,59764.0,83.23,83.4,82.4,82.4,59764.0
2020-10-30 12:00:00,82.4,83.47,82.04,83.36,24688.0,82.4,83.47,82.04,83.36,24688.0
2020-10-30 12:30:00,83.34,83.53,83.07,83.17,57359.0,83.34,83.53,83.07,83.17,57359.0
2020-10-30 13:00:00,83.12,83.43,82.98,83.37,36800.0,83.12,83.43,82.98,83.37,36800.0
2020-10-30 13:30:00,83.3,83.3,82.84,83.2,12834.0,83.3,83.3,82.84,83.2,12834.0
2020-10-30 14:00:00,83.21,83.87,83.1,83.32,21574.0,83.21,83.87,83.1,83.32,21574.0
2020-10-30 14:30:00,83.34,83.78,83.13,83.32,25469.0,83.34,83.78,83.13,83.32,25469.0
2020-10-30 15:00:00,83.32,83.82,83.12,83.14,35353.0,83.32,83.82,83.12,83.14,35353.0
2020-10-30 15:30:00,83.21,84.04,82.77,84.03,171478.0,83.21,84.04,82.77,84.03,171478.0
2020-11-02 09:30:00,84.6,85.86,84.02,85.31,27122.0,84.6,85.86,84.02,85.31,27122.0
2020-11-02 10:00:00,85.57,87.13,85.43,87.11,37104.0,85.57,87.13,85.43,87.11,37104.0
2020-11-02 10:30:00,87.11,87.18,86.11,86.36,31971.0,87.11,87.18,86.11,86.36,31971.0
2020-11-02 11:00:00,86.34,86.57,86.14,86.54,51648.0,86.34,86.57,86.14,86.54,51648.0
2020-11-02 11:30:00,86.53,86.53,86.11,86.21,26809.0,86.53,86.53,86.11,86.21,26809.0
2020-11-02 12:00:00,86.11,86.24,85.93,86.24,53961.0,86.11,86.24,85.93,86.24,53961.0
2020-11-02 12:30:00,86.21,86.21,85.73,86.09,28131.0,86.21,86.21,85.73,86.09,28131.0
2020-11-02 13:00:00,86.08,86.08,85.18,85.42,24534.0,86.08,86.08,85.18,85.42,24534.0
2020-11-02 13:30:00,85.42,85.81,85.42,85.46,26787.0,85.42,85.81,85.42,85.46,26787.0
2020-11-02 14:00:00,85.49,85.85,85.37,85.8,22416.0,85.49,85.85,85.37,85.8,22416.0
2020-11-02 14:30:00,85.89,86.12,85.73,85.91,20890.0,85.89,86.12,85.73,85.91,20890.0
2020-11-02 15:00:00,85.88,86.34,85.8,86.09,31536.0,85.88,86.34,85.8,86.09,31536.0
2020-11-02 15:30:00,86.12,86.94,86.12,86.94,98271.0,86.12,86.94,86.12,86.94,98271.0
2020-11-03 09:30:00,87.63,90.78,86.49,89.86,111761.0,87.63,90.78,86.49,89.86,111761.0
2020-11-03 10:00:00,89.86,90.93,89.86,90.76,79807.0,89.86,90.93,89.86,90.76,79807.0
2020-11-03 10:30:00,90.7,90.84,89.16,89.99,20671.0,90.7,90.84,89.16,89.99,20671.0
2020-11-03 11:00:00,90.09,90.39,89.94,90.06,34214.0,90.09,90.39,89.94,90.06,34214.0
2020-11-03 11:30:00,90.01,90.43,89.83,90.28,33028.0,90.01,90.43,89.83,90.28,33028.0
2020-11-03 12:00:00,90.31,90.6,90.03,90.52,33355.0,90.31,90.6,90.03,90.52,33355.0
2020-11-03 12:30:00,90.61,90.86,90.37,90.66,19191.0,90.61,90.86,90.37,90.66,19191.0
2020-11-03 13:00:00,90.73,90.91,90.38,90.67,15929.0,90.73,90.91,90.38,90.67,15929.0
2020-11-03 13:30:00,90.73,91.0,90.17,90.32,22796.0,90.73,91.0,90.17,90.32,22796.0
2020-11-03 14:00:00,90.32,90.78,90.15,90.51,18427.0,90.32,90.78,90.15,90.51,18427.0
2020-11-03 14:30:00,90.46,91.11,90.46,91.01,25366.0,90.46,91.11,90.46,91.01,25366.0
2020-11-03 15:00:00,90.92,91.74,90.69,91.69,40832.0,90.92,91.74,90.69,91.69,40832.0
2020-11-03 15:30:00,91.67,92.74,91.56,92.21,287048.0,91.67,92.74,91.56,92.21,287048.0
2020-11-04 09:30:00,92.0,93.28,89.68,91.08,97337.0,92.0,93.28,89.68,91.08,97337.0
2020-11-04 10:00:00,91.83,92.15,91.03,92.15,86258.0,91.83,92.15,91.03,92.15,86258.0
2020-11-04 10:30:00,92.06,92.8,91.65,92.53,26328.0,92.06,92.8,91.65,92.53,26328.0
2020-11-04 11:00:00,92.63,92.78,92.1,92.25,28489.0,92.63,92.78,92.1,92.25,28489.0
2020-11-04 11:30:00,92.17,92.97,92.17,92.92,17978.0,92.17,92.97,92.17,92.92,17978.0
2020-11-04 12:00:00,92.94,93.12,91.99,92.59,46947.0,92.94,93.12,91.99,92.59,46947.0
2020-11-04 12:30:00,92.57,93.02,92.56,93.02,13930.0,92.57,93.02,92.56,93.02,13930.0
2020-11-04 13:00:00,92.97,93.03,92.29,92.65,12253.0,92.97,93.03,92.29,92.65,12253.0
2020-11-04 13:30:00,92.52,92.84,92.27,92.76,20124.0,92.52,92.84,92.27,92.76,20124.0
2020-11-04 14:00:00,92.76,92.96,91.74,91.94,46728.0,92.76,92.96,91.74,91.94,46728.0
2020-11-04 14:30:00,91.99,92.03,91.6,91.94,29835.0,91.99,92.03,91.6,91.94,29835.0
2020-11-04 15:00:00,91.95,92.0,91.42,91.48,40239.0,91.95,92.0,91.42,91.48,40239.0
2020-11-04 15:30:00,91.48,92.79,91.33,92.37,166250.0,91.48,92.79,91.33,92.37,166250.0
2020-11-05 09:30:00,93.32,94.59,93.21,93.51,44400.0,93.32,94.59,93.21,93.51,44400.0
2020-11-05 10:00:00,93.75,94.55,93.55,94.41,45745.0,93.75,94.55,93.55,94.41,45745.0
2020-11-05 10:30:00,94.4,94.61,94.25,94.61,42588.0,94.4,94.61,94.25,94.61,42588.0
2020-11-05 11:00:00,94.66,94.69,94.24,94.41,25708.0,94.66,94.69,94.24,94.41,25708.0
2020-11-05 11:30:00,94.55,94.58,94.28,94.46,25505.0,94.55,94.58,94.28,94.46,25505.0
2020-11-05 12:00:00,94.38,94.56,93.7,93.7,40074.0,94.38,94.56,93.7,93.7,40074.0
2020-11-05 12:30:00,93.6,93.73,93.43,93.52,15954.0,93.6,93.73,93.43,93.52,15954.0
2020-11-05 13:00:00,93.53,93.78,93.39,93.39,16900.0,93.53,93.78,93.39,93.39,16900.0
2020-11-05 13:30:00,93.39,93.66,93.35,93.53,16250.0,93.39,93.66,93.35,93.53,16250.0
2020-11-05 14:00:00,93.55,93.73,93.33,93.61,19101.0,93.55,93.73,93.33,93.61,19101.0
2020-11-05 14:30:00,93.61,93.81,93.38,93.68,25108.0,93.61,93.81,93.38,93.68,25108.0
2020-11-05 15:00:00,93.63,93.81,93.41,93.46,28956.0,93.63,93.81,93.41,93.46,28956.0
2020-11-05 15:30:00,93.5,94.13,93.24,94.02,129169.0,93.5,94.13,93.24,94.02,129169.0
2020-11-06 09:30:00,94.0,94.0,92.73,93.04,18714.0,94.0,94.0,92.73,93.04,18714.0
2020-11-06 10:00:00,93.15,94.43,93.03,94.36,8430.0,93.15,94.43,93.03,94.36,8430.0
2020-11-06 10:30:00,94.25,94.79,94.25,94.42,13604.0,94.25,94.79,94.25,94.42,13604.0
2020-11-06 11:00:00,94.2,94.71,94.18,94.5,8970.0,94.2,94.71,94.18,94.5,8970.0
2020-11-06 11:30:00,94.48,94.84,94.47,94.5,12731.0,94.48,94.84,94.47,94.5,12731.0
2020-11-06 12:00:00,94.61,94.8,94.6,94.8,6501.0,94.61,94.8,94.6,94.8,6501.0
2020-11-06 12:30:00,94.8,94.98,94.8,94.91,9278.0,94.8,94.98,94.8,94.91,9278.0
2020-11-06 13:00:00,94.97,95.64,94.96,95.48,31522.0,94.97,95.64,94.96,95.48,31522.0
2020-11-06 13:30:00,95.53,95.53,95.0,95.1,24582.0,95.53,95.53,95.0,95.1,24582.0
2020-11-06 14:00:00,95.1,95.16,94.79,94.84,16567.0,95.1,95.16,94.79,94.84,16567.0
2020-11-06 14:30:00,94.95,95.11,94.68,94.77,8776.0,94.95,95.11,94.68,94.77,8776.0
2020-11-06 15:00:00,94.75,94.82,94.53,94.76,12469.0,94.75,94.82,94.53,94.76,12469.0
2020-11-06 15:30:00,94.77,95.22,94.74,94.86,57646.0,94.77,95.22,94.74,94.86,57646.0
2020-11-09 09:30:00,96.66,97.14,95.47,96.43,80656.0,96.66,97.14,95.47,96.43,80656.0
2020-11-09 10:00:00,96.37,97.28,96.36,96.71,57113.0,96.37,97.28,96.36,96.71,57113.0
2020-11-09 10:30:00,96.7,96.83,95.16,95.27,73920.0,96.7,96.83,95.16,95.27,73920.0
2020-11-09 11:00:00,95.19,95.36,94.65,95.02,65134.0,95.19,95.36,94.65,95.02,65134.0
2020-11-09 11:30:00,95.02,95.44,94.47,94.92,30400.0,95.02,95.44,94.47,94.92,30400.0
2020-11-09 12:00:00,94.98,95.17,94.2,94.73,15491.0,94.98,95.17,94.2,94.73,15491.0
2020-11-09 12:30:00,94.7,94.81,94.47,94.81,18242.0,94.7,94.81,94.47,94.81,18242.0
2020-11-09 13:00:00,94.85,95.34,94.3,94.44,13206.0,94.85,95.34,94.3,94.44,13206.0
2020-11-09 13:30:00,94.42,94.79,94.26,94.48,9700.0,94.42,94.79,94.26,94.48,9700.0
2020-11-09 14:00:00,94.47,94.56,93.77,93.9,19193.0,94.47,94.56,93.77,93.9,19193.0
2020-11-09 14:30:00,93.83,94.21,93.67,94.16,11039.0,93.83,94.21,93.67,94.16,11039.0
2020-11-09 15:00:00,94.19,94.35,93.41,93.41,35765.0,94.19,94.35,93.41,93.41,35765.0
2020-11-09 15:30:00,93.5,93.89,92.73,92.91,97061.0,93.5,93.89,92.73,92.91,97061.0
2020-11-10 09:30:00,92.69,92.7,90.58,91.66,26629.0,92.69,92.7,90.58,91.66,26629.0
2020-11-10 10:00:00,91.71,91.72,90.27,90.42,10502.0,91.71,91.72,90.27,90.42,10502.0
2020-11-10 10:30:00,90.6,91.7,89.98,91.5,23519.0,90.6,91.7,89.98,91.5,23519.0
2020-11-10 11:00:00,91.48,92.19,91.48,92.12,42068.0,91.48,92.19,91.48,92.12,42068.0
2020-11-10 11:30:00,92.12,93.06,92.02,92.96,24801.0,92.12,93.06,92.02,92.96,24801.0
2020-11-10 12:00:00,92.91,93.87,92.84,93.23,16957.0,92.91,93.87,92.84,93.23,16957.0
2020-11-10 12:30:00,93.21,93.86,93.14,93.73,42277.0,93.21,93.86,93.14,93.73,42277.0
2020-11-10 13:00:00,93.78,93.88,93.27,93.48,30762.0,93.78,93.88,93.27,93.48,30762.0
2020-11-10 13:30:00,93.45,93.69,93.27,93.66,27553.0,93.45,93.69,93.27,93.66,27553.0
2020-11-10 14:00:00,93.68,94.1,93.37,93.6,24244.0,93.68,94.1,93.37,93.6,24244.0
2020-11-10 14:30:00,93.73,94.24,93.58,94.05,25263.0,93.73,94.24,93.58,94.05,25263.0
2020-11-10 15:00:00,93.97,94.28,93.54,94.27,43706.0,93.97,94.28,93.54,94.27,43706.0
2020-11-10 15:30:00,94.26,94.46,93.88,94.36,157850.0,94.26,94.46,93.88,94.36,157850.0
2020-11-11 09:30:00,94.77,96.67,94.59,96.03,63742.0,94.77,96.67,94.59,96.03,63742.0
2020-11-11 10:00:00,95.94,96.15,95.0,95.26,52513.0,95.94,96.15,95.0,95.26,52513.0
2020-11-11 10:30:00,95.24,95.6,95.0,95.2,23460.0,95.24,95.6,95.0,95.2,23460.0
2020-11-11 11:00:00,95.16,95.74,95.1,95.54,22233.0,95.16,95.74,95.1,95.54,22233.0
2020-11-11 11:30:00,95.58,95.99,95.56,95.88,12012.0,95.58,95.99,95.56,95.88,12012.0
2020-11-11 12:00:00,95.91,96.19,95.76,95.97,28527.0,95.91,96.19,95.76,95.97,28527.0
2020-11-11 12:30:00,96.02,96.2,95.7,96.02,41693.0,96.02,96.2,95.7,96.02,41693.0
2020-11-11 13:00:00,95.97,96.04,95.58,95.59,18942.0,95.97,96.04,95.58,95.59,18942.0
2020-11-11 13:30:00,95.67,95.82,95.59,95.67,5900.0,95.67,95.82,95.59,95.67,5900.0
2020-11-11 14:00:00,95.74,96.13,95.66,95.8,22058.0,95.74,96.13,95.66,95.8,22058.0
2020-11-11 14:30:00,95.81,95.81,95.07,95.08,9120.0,95.81,95.81,95.07,95.08,9120.0
2020-11-11 15:00:00,95.15,95.3,94.96,95.23,12515.0,95.15,95.3,94.96,95.23,12515.0
2020-11-11 15:30:00,95.29,95.79,95.21,95.31,86274.0,95.29,95.79,95.21,95.31,86274.0
2020-11-12 09:30:00,95.38,96.35,94.94,95.44,45574.0,95.38,96.35,94.94,95.44,45574.0
2020-11-12 10:00:00,95.71,96.48,95.29,96.39,21546.0,95.71,96.48,95.29,96.39,21546.0
2020-11-12 10:30:00,96.42,96.96,96.42,96.73,33146.0,96.42,96.96,96.42,96.73,33146.0
2020-11-12 11:00:00,96.68,96.86,96.34,96.35,26164.0,96.68,96.86,96.34,96.35,26164.0
2020-11-12 11:30:00,96.34,96.54,96.09,96.27,13193.0,96.34,96.54,96.09,96.27,13193.0
2020-11-12 12:00:00,96.19,96.33,95.77,95.81,9342.0,96.19,96.33,95.77,95.81,9342.0
2020-11-12 12:30:00,95.87,95.87,94.99,95.22,10360.0,95.87,95.87,94.99,95.22,10360.0
2020-11-12 13:00:00,95.25,95.3,94.97,95.04,15719.0,95.25,95.3,94.97,95.04,15719.0
2020-11-12 13:30:00,95.03,95.56,95.03,95.52,9996.0,95.03,95.56,95.03,95.52,9996.0
2020-11-12 14:00:00,95.52,95.67,94.9,95.1,14903.0,95.52,95.67,94.9,95.1,14903.0
2020-11-12 14:30:00,94.99,95.15,94.44,94.48,14525.0,94.99,95.15,94.44,94.48,14525.0
2020-11-12 15:00:00,94.46,94.61,94.22,94.5,15762.0,94.46,94.61,94.22,94.5,15762.0
2020-11-12 15:30:00,94.46,94.82,94.14,94.79,72390.0,94.46,94.82,94.14,94.79,72390.0
2020-11-13 09:30:00,94.91,96.7,94.45,96.46,36065.0,94.91,96.7,94.45,96.46,36065.0
2020-11-13 10:00:00,96.45,96.47,96.0,96.24,16572.0,96.45,96.47,96.0,96.24,16572.0
2020-11-13 10:30:00,96.29,96.3,95.52,95.83,30127.0,96.29,96.3,95.52,95.83,30127.0
2020-11-13 11:00:00,95.89,96.34,95.76,96.28,18042.0,95.89,96.34,95.76,96.28,18042.0
2020-11-13 11:30:00,96.31,96.41,96.05,96.17,13426.0,96.31,96.41,96.05,96.17,13426.0
2020-11-13 12:00:00,96.13,96.23,95.85,95.93,8888.0,96.13,96.23,95.85,95.93,8888.0
2020-11-13 12:30:00,95.96,96.2,95.94,96.2,6140.0,95.96,96.2,95.94,96.2,6140.0
2020-11-13 13:00:00,96.2,96.23,96.02,96.16,6289.0,96.2,96.23,96.02,96.16,6289.0
2020-11-13 13:30:00,96.23,96.24,95.89,96.11,11901.0,96.23,96.24,95.89,96.11,11901.0
2020-11-13 14:00:00,96.06,96.44,96.06,96.39,7370.0,96.06,96.44,96.06,96.39,7370.0
2020-11-13 14:30:00,96.35,96.62,96.33,96.62,7513.0,96.35,96.62,96.33,96.62,7513.0
2020-11-13 15:00:00,96.62,96.92,96.44,96.92,15027.0,96.62,96.92,96.44,96.92,15027.0
2020-11-13 15:30:00,96.97,97.57,96.96,97.22,80120.0,96.97,97.57,96.96,97.22,80120.0
2020-11-16 09:30:00,96.59,98.96,95.6,98.43,126045.0,96.59,98.96,95.6,98.43,126045.0
2020-11-16 10:00:00,98.5,98.8,97.74,98.39,48056.0,98.5,98.8,97.74,98.39,48056.0
2020-11-16 10:30:00,98.61,99.24,98.58,98.63,49582.0,98.61,99.24,98.58,98.63,49582.0
2020-11-16 11:00:00,98.63,98.76,97.96,97.96,23873.0,98.63,98.76,97.96,97.96,23873.0
2020-11-16 11:30:00,97.93,98.21,97.72,97.96,18444.0,97.93,98.21,97.72,97.96,18444.0
2020-11-16 12:00:00,98.03,98.03,97.39,97.39,11798.0,98.03,98.03,97.39,97.39,11798.0
2020-11-16 12:30:00,97.33,97.57,97.31,97.56,8740.0,97.33,97.57,97.31,97.56,8740.0
2020-11-16 13:00:00,97.49,97.87,97.48,97.5,7665.0,97.49,97.87,97.48,97.5,7665.0
2020-11-16 13:30:00,97.5,97.65,97.15,97.55,11380.0,97.5,97.65,97.15,97.55,11380.0
2020-11-16 14:00:00,97.58,97.93,97.32,97.91,15702.0,97.58,97.93,97.32,97.91,15702.0
2020-11-16 14:30:00,97.88,97.95,97.48,97.55,12522.0,97.88,97.95,97.48,97.55,12522.0
2020-11-16 15:00:00,97.5,97.91,97.49,97.82,13217.0,97.5,97.91,97.49,97.82,13217.0
2020-11-16 15:30:00,97.8,98.52,97.76,98.51,70787.0,97.8,98.52,97.76,98.51,70787.0
2020-11-17 09:30:00,97.37,98.75,97.06,97.5,37791.0,97.37,98.75,97.06,97.5,37791.0
2020-11-17 10:00:00,97.5,98.99,97.49,98.73,20447.0,97.5,98.99,97.49,98.73,20447.0
2020-11-17 10:30:00,98.7,99.11,98.63,98.81,37961.0,98.7,99.11,98.63,98.81,37961.0
2020-11-17 11:00:00,98.77,99.08,98.53,98.66,40620.0,98.77,99.08,98.53,98.66,40620.0
2020-11-17 11:30:00,98.62,98.77,98.15,98.61,66150.0,98.62,98.77,98.15,98.61,66150.0
2020-11-17 12:00:00,98.66,99.03,98.6,98.98,18492.0,98.66,99.03,98.6,98.98,18492.0
2020-11-17 12:30:00,98.88,99.02,98.75,98.85,18920.0,98.88,99.02,98.75,98.85,18920.0
2020-11-17 13:00:00,98.88,99.15,98.88,99.01,25195.0,98.88,99.15,98.88,99.01,25195.0
2020-11-17 13:30:00,99.04,99.11,98.4,99.07,46256.0,99.04,99.11,98.4,99.07,46256.0
2020-11-17 14:00:00,99.0,99.87,99.0,99.48,52796.0,99.0,99.87,99.0,99.48,52796.0
2020-11-17 14:30:00,99.48,99.83,99.44,99.44,28406.0,99.48,99.83,99.44,99.44,28406.0
2020-11-17 15:00:00,99.47,99.47,99.06,99.32,38995.0,99.47,99.47,99.06,99.32,38995.0
2020-11-17 15:30:00,99.32,99.69,98.87,99.07,167638.0,99.32,99.69,98.87,99.07,167638.0
2020-11-18 09:30:00,98.86,99.39,97.77,99.02,32288.0,98.86,99.39,97.77,99.02,32288.0
2020-11-18 10:00:00,98.98,99.17,98.69,98.73,9096.0,98.98,99.17,98.69,98.73,9096.0
2020-11-18 10:30:00,98.81,99.83,98.62,99.51,20296.0,98.81,99.83,98.62,99.51,20296.0
2020-11-18 11:00:00,99.54,99.75,99.39,99.41,64701.0,99.54,99.75,99.39,99.41,64701.0
2020-11-18 11:30:00,99.54,99.86,99.38,99.83,14363.0,99.54,99.86,99.38,99.83,14363.0
2020-11-18 12:00:00,99.89,99.95,99.71,99.84,16533.0,99.89,99.95,99.71,99.84,16533.0
2020-11-18 12:30:00,99.86,99.88,99.34,99.36,37357.0,99.86,99.88,99.34,99.36,37357.0
2020-11-18 13:00:00,99.43,99.57,99.1,99.14,31711.0,99.43,99.57,99.1,99.14,31711.0
2020-11-18 13:30:00,99.14,99.22,98.8,98.92,8681.0,99.14,99.22,98.8,98.92,8681.0
2020-11-18 14:00:00,98.95,99.17,98.8,98.93,14117.0,98.95,99.17,98.8,98.93,14117.0
2020-11-18 14:30:00,98.95,99.1,98.86,98.93,10859.0,98.95,99.1,98.86,98.93,10859.0
2020-11-18 15:00:00,98.95,99.1,98.68,98.68,18810.0,98.95,99.1,98.68,98.68,18810.0
2020-11-18 15:30:00,98.68,98.74,98.21,98.4,139861.0,98.68,98.74,98.21,98.4,139861.0
2020-11-19 09:30:00,97.92,99.06,97.34,98.88,23139.0,97.92,99.06,97.34,98.88,23139.0
2020-11-19 10:00:00,98.89,98.89,98.27,98.71,8770.0,98.89,98.89,98.27,98.71,8770.0
2020-11-19 10:30:00,98.8,99.15,98.63,99.0,31316.0,98.8,99.15,98.63,99.0,31316.0
2020-11-19 11:00:00,99.04,99.17,98.89,99.08,20142.0,99.04,99.17,98.89,99.08,20142.0
2020-11-19 11:30:00,99.08,99.39,98.97,99.25,36130.0,99.08,99.39,98.97,99.25,36130.0
2020-11-19 12:00:00,99.26,99.34,99.06,99.14,18662.0,99.26,99.34,99.06,99.14,18662.0
2020-11-19 12:30:00,99.23,99.33,98.72,98.93,13621.0,99.23,99.33,98.72,98.93,13621.0
2020-11-19 13:00:00,99.1,99.31,99.09,99.25,7956.0,99.1,99.31,99.09,99.25,7956.0
2020-11-19 13:30:00,99.19,99.48,99.1,99.43,22140.0,99.19,99.48,99.1,99.43,22140.0
2020-11-19 14:00:00,99.47,99.84,99.37,99.78,16345.0,99.47,99.84,99.37,99.78,16345.0
2020-11-19 14:30:00,99.78,100.21,99.78,100.18,72141.0,99.78,100.21,99.78,100.18,72141.0
2020-11-19 15:00:00,100.21,100.29,99.83,100.07,70746.0,100.21,100.29,99.83,100.07,70746.0
2020-11-19 15:30:00,100.11,100.34,99.85,100.17,80996.0,100.11,100.34,99.85,100.17,80996.0
2020-11-20 09:30:00,100.1,100.47,99.35,100.47,19638.0,100.1,100.47,99.35,100.47,19638.0
2020-11-20 10:00:00,100.55,101.05,100.19,100.98,11051.0,100.55,101.05,100.19,100.98,11051.0
2020-11-20 10:30:00,100.87,101.4,100.81,101.34,7822.0,100.87,101.4,100.81,101.34,7822.0
2020-11-20 11:00:00,101.3,101.57,101.07,101.53,11424.0,101.3,101.57,101.07,101.53,11424.0
2020-11-20 11:30:00,101.54,101.96,101.5,101.88,27474.0,101.54,101.96,101.5,101.88,27474.0
2020-11-20 12:00:00,101.86,101.93,101.73,101.73,14330.0,101.86,101.93,101.73,101.73,14330.0
2020-11-20 12:30:00,101.78,101.93,101.58,101.75,4478.0,101.78,101.93,101.58,101.75,4478.0
2020-11-20 13:00:00,101.64,101.96,101.6,101.94,16444.0,101.64,101.96,101.6,101.94,16444.0
2020-11-20 13:30:00,101.96,102.01,101.77,101.95,19844.0,101.96,102.01,101.77,101.95,19844.0
2020-11-20 14:00:00,101.98,102.03,101.72,101.73,16626.0,101.98,102.03,101.72,101.73,16626.0
2020-11-20 14:30:00,101.73,101.8,101.28,101.43,9834.0,101.73,101.8,101.28,101.43,9834.0
2020-11-20 15:00:00,101.43,101.61,101.38,101.52,23464.0,101.43,101.61,101.38,101.52,23464.0
2020-11-20 15:30:00,101.49,101.69,100.97,101.21,89418.0,101.49,101.69,100.97,101.21,89418.0
2020-11-23 09:30:00,101.98,102.22,101.57,101.72,17248.0,101.98,102.22,101.57,101.72,17248.0
2020-11-23 10:00:00,101.52,101.73,101.0,101.24,10877.0,101.52,101.73,101.0,101.24,10877.0
2020-11-23 10:30:00,101.14,101.81,101.06,101.77,12658.0,101.14,101.81,101.06,101.77,12658.0
2020-11-23 11:00:00,101.7,101.75,101.08,101.32,8681.0,101.7,101.75,101.08,101.32,8681.0
2020-11-23 11:30:00,101.32,101.6,101.26,101.54,15671.0,101.32,101.6,101.26,101.54,15671.0
2020-11-23 12:00:00,101.52,101.68,101.38,101.61,9475.0,101.52,101.68,101.38,101.61,9475.0
2020-11-23 12:30:00,101.63,101.79,101.33,101.76,10076.0,101.63,101.79,101.33,101.76,10076.0
2020-11-23 13:00:00,101.79,102.38,101.79,102.37,14080.0,101.79,102.38,101.79,102.37,14080.0
2020-11-23 13:30:00,102.37,102.63,102.32,102.53,12330.0,102.37,102.63,102.32,102.53,12330.0
2020-11-23 14:00:00,102.52,102.77,102.42,102.72,14572.0,102.52,102.77,102.42,102.72,14572.0
2020-11-23 14:30:00,102.73,103.26,102.68,103.19,24375.0,102.73,103.26,102.68,103.19,24375.0
2020-11-23 15:00:00,103.19,103.7,103.13,103.13,41164.0,103.19,103.7,103.13,103.13,41164.0
2020-11-23 15:30:00,103.16,103.5,102.95,103.24,84467.0,103.16,103.5,102.95,103.24,84467.0
2020-11-24 09:30:00,104.02,104.02,102.36,102.36,56449.0,104.02,104.02,102.36,102.36,56449.0
2020-11-24 10:00:00,102.46,103.3,102.21,102.77,40657.0,102.46,103.3,102.21,102.77,40657.0
2020-11-24 10:30:00,102.77,103.52,102.44,103.2,37109.0,102.77,103.52,102.44,103.2,37109.0
2020-11-24 11:00:00,103.23,103.88,103.23,103.69,54889.0,103.23,103.88,103.23,103.69,54889.0
2020-11-24 11:30:00,103.74,103.86,103.44,103.57,18798.0,103.74,103.86,103.44,103.57,18798.0
2020-11-24 12:00:00,103.6,103.63,103.25,103.62,17903.0,103.6,103.63,103.25,103.62,17903.0
2020-11-24 12:30:00,103.58,103.62,103.13,103.27,19925.0,103.58,103.62,103.13,103.27,19925.0
2020-11-24 13:00:00,103.23,103.67,103.18,103.65,13682.0,103.23,103.67,103.18,103.65,13682.0
2020-11-24 13:30:00,103.69,103.79,103.5,103.55,15467.0,103.69,103.79,103.5,103.55,15467.0
2020-11-24 14:00:00,103.54,103.57,103.24,103.52,12468.0,103.54,103.57,103.24,103.52,12468.0
2020-11-24 14:30:00,103.51,103.6,103.41,103.51,13848.0,103.51,103.6,103.41,103.51,13848.0
2020-11-24 15:00:00,103.49,103.87,103.26,103.87,16111.0,103.49,103.87,103.26,103.87,16111.0
2020-11-24 15:30:00,103.84,104.12,103.74,104.08,54101.0,103.84,104.12,103.74,104.08,54101.0
2020-11-25 09:30:00,104.25,105.78,103.62,105.35,52864.0,104.25,105.78,103.62,105.35,52864.0
2020-11-25 10:00:00,105.38,105.54,104.58,104.9,35914.0,105.38,105.54,104.58,104.9,35914.0
2020-11-25 10:30:00,104.96,105.63,104.87,105.45,18742.0,104.96,105.63,104.87,105.45,18742.0
2020-11-25 11:00:00,105.49,105.86,105.42,105.85,15326.0,105.49,105.86,105.42,105.85,15326.0
2020-11-25 11:30:00,105.86,105.94,105.12,105.53,131089.0,105.86,105.94,105.12,105.53,131089.0
2020-11-25 12:00:00,105.61,105.76,105.44,105.66,12269.0,105.61,105.76,105.44,105.66,12269.0
2020-11-25 12:30:00,105.67,106.01,105.65,105.87,9848.0,105.67,106.01,105.65,105.87,9848.0
2020-11-25 13:00:00,105.79,106.21,105.79,106.1,12364.0,105.79,106.21,105.79,106.1,12364.0
2020-11-25 13:30:00,106.09,106.18,105.76,105.87,13497.0,106.09,106.18,105.76,105.87,13497.0
2020-11-25 14:00:00,105.86,105.9,105.44,105.44,26648.0,105.86,105.9,105.44,105.44,26648.0
2020-11-25 14:30:00,105.49,106.0,105.49,105.93,14088.0,105.49,106.0,105.49,105.93,14088.0
2020-11-25 15:00:00,105.95,106.3,105.84,106.15,19660.0,105.95,106.3,105.84,106.15,19660.0
2020-11-25 15:30:00,106.15,106.2,105.87,105.96,80953.0,106.15,106.2,105.87,105.96,80953.0
2020-11-27 09:30:00,106.25,107.36,106.04,107.09,35357.0,106.25,107.36,106.04,107.09,35357.0
2020-11-27 10:00:00,107.21,107.58,106.87,107.27,16846.0,107.21,107.58,106.87,107.27,16846.0
2020-11-27 10:30:00,107.24,107.6,106.83,107.18,31301.0,107.24,107.6,106.83,107.18,31301.0
2020-11-27 11:00:00,107.18,107.77,107.06,107.67,17574.0,107.18,107.77,107.06,107.67,17574.0
2020-11-27 11:30:00,107.72,108.14,107.67,108.08,29944.0,107.72,108.14,107.67,108.08,29944.0
2020-11-27 12:00:00,108.11,108.8,107.94,108.52,42808.0,108.11,108.8,107.94,108.52,42808.0
2020-11-27 12:30:00,108.6,108.79,108.23,108.54,42387.0,108.6,108.79,108.23,108.54,42387.0
2020-11-30 09:30:00,109.51,110.63,107.93,109.7,62264.0,109.51,110.63,107.93,109.7,62264.0
2020-11-30 10:00:00,109.69,109.69,108.17,108.17,14344.0,109.69,109.69,108.17,108.17,14344.0
2020-11-30 10:30:00,108.25,108.51,107.57,108.17,23351.0,108.25,108.51,107.57,108.17,23351.0
2020-11-30 11:00:00,108.18,108.8,108.03,108.13,37224.0,108.18,108.8,108.03,108.13,37224.0
2020-11-30 11:30:00,108.27,108.27,107.68,108.04,22012.0,108.27,108.27,107.68,108.04,22012.0
2020-11-30 12:00:00,108.03,108.19,107.67,108.05,16835.0,108.03,108.19,107.67,108.05,16835.0
2020-11-30 12:30:00,108.13,108.14,107.78,108.06,18465.0,108.13,108.14,107.78,108.06,18465.0
2020-11-30 13:00:00,108.1,108.4,108.03,108.13,10009.0,108.1,108.4,108.03,108.13,10009.0
2020-11-30 13:30:00,108.13,108.41,108.0,108.11,11336.0,108.13,108.41,108.0,108.11,11336.0
2020-11-30 14:00:00,108.07,108.78,108.06,108.58,23254.0,108.07,108.78,108.06,108.58,23254.0
2020-11-30 14:30:00,108.63,108.71,108.43,108.7,17725.0,108.63,108.71,108.43,108.7,17725.0
2020-11-30 15:00:00,108.79,108.92,108.43,108.43,19120.0,108.79,108.92,108.43,108.43,19120.0
2020-11-30 15:30:00,108.37,108.52,107.62,107.85,155031.0,108.37,108.52,107.62,107.85,155031.0
2020-12-01 09:30:00,108.27,108.62,107.0,108.1,36832.0,108.27,108.62,107.0,108.1,36832.0
2020-12-01 10:00:00,108.23,108.93,108.2,108.48,44790.0,108.23,108.93,108.2,108.48,44790.0
2020-12-01 10:30:00,108.51,108.52,106.95,107.03,33413.0,108.51,108.52,106.95,107.03,33413.0
2020-12-01 11:00:00,107.02,107.68,106.96,107.63,56431.0,107.02,107.68,106.96,107.63,56431.0
2020-12-01 11:30:00,107.6,108.13,107.38,108.08,15216.0,107.6,108.13,107.38,108.08,15216.0
2020-12-01 12:00:00,107.95,108.06,107.84,107.95,13847.0,107.95,108.06,107.84,107.95,13847.0
2020-12-01 12:30:00,107.97,108.02,107.41,107.75,16859.0,107.97,108.02,107.41,107.75,16859.0
2020-12-01 13:00:00,107.77,107.8,107.49,107.71,21952.0,107.77,107.8,107.49,107.71,21952.0
2020-12-01 13:30:00,107.71,108.09,107.58,108.06,15291.0,107.71,108.09,107.58,108.06,15291.0
2020-12-01 14:00:00,108.04,108.15,107.94,108.01,20068.0,108.04,108.15,107.94,108.01,20068.0
2020-12-01 14:30:00,108.02,108.08,107.75,107.85,11511.0,108.02,108.08,107.75,107.85,11511.0
2020-12-01 15:00:00,107.84,108.45,107.6,108.35,28593.0,107.84,108.45,107.6,108.35,28593.0
2020-12-01 15:30:00,108.34,108.65,107.97,108.53,84275.0,108.34,108.65,107.97,108.53,84275.0
2020-12-02 09:30:00,107.59,107.74,106.47,106.97,39672.0,107.59,107.74,106.47,106.97,39672.0
2020-12-02 10:00:00,107.03,107.4,106.93,107.14,37546.0,107.03,107.4,106.93,107.14,37546.0
2020-12-02 10:30:00,107.0,107.34,106.79,107.09,13821.0,107.0,107.34,106.79,107.09,13821.0
2020-12-02 11:00:00,107.06,107.5,107.06,107.41,42852.0,107.06,107.5,107.06,107.41,42852.0
2020-12-02 11:30:00,107.39,107.57,107.27,107.44,6300.0,107.39,107.57,107.27,107.44,6300.0
2020-12-02 12:00:00,107.54,107.64,107.09,107.34,14788.0,107.54,107.64,107.09,107.34,14788.0
2020-12-02 12:30:00,107.33,107.33,106.85,106.88,29971.0,107.33,107.33,106.85,106.88,29971.0
2020-12-02 13:00:00,106.9,107.0,106.59,106.67,18981.0,106.9,107.0,106.59,106.67,18981.0
2020-12-02 13:30:00,106.69,106.78,106.35,106.57,57116.0,106.69,106.78,106.35,106.57,57116.0
2020-12-02 14:00:00,106.53,107.02,106.42,107.0,40927.0,106.53,107.02,106.42,107.0,40927.0
2020-12-02 14:30:00,107.0,107.18,106.9,107.08,14803.0,107.0,107.18,106.9,107.08,14803.0
2020-12-02 15:00:00,107.14,107.49,107.12,107.12,7987.0,107.14,107.49,107.12,107.12,7987.0
2020-12-02 15:30:00,107.18,107.38,107.0,107.22,62160.0,107.18,107.38,107.0,107.22,62160.0
2020-12-03 09:30:00,107.06,108.72,107.01,108.72,24576.0,107.06,108.72,107.01,108.72,24576.0
2020-12-03 10:00:00,108.73,109.32,108.69,108.96,12198.0,108.73,109.32,108.69,108.96,12198.0
2020-12-03 10:30:00,108.99,109.19,108.49,108.67,13183.0,108.99,109.19,108.49,108.67,13183.0
2020-12-03 11:00:00,108.69,109.06,108.67,108.98,22510.0,108.69,109.06,108.67,108.98,22510.0
2020-12-03 11:30:00,109.02,109.08,108.31,108.56,15036.0,109.02,109.08,108.31,108.56,15036.0
2020-12-03 12:00:00,108.6,108.7,108.29,108.36,8328.0,108.6,108.7,108.29,108.36,8328.0
2020-12-03 12:30:00,108.36,108.51,108.12,108.29,9370.0,108.36,108.51,108.12,108.29,9370.0
2020-12-03 13:00:00,108.25,108.39,108.04,108.38,7657.0,108.25,108.39,108.04,108.38,7657.0
2020-12-03 13:30:00,108.36,108.37,107.86,107.91,9159.0,108.36,108.37,107.86,107.91,9159.0
2020-12-03 14:00:00,108.04,108.04,107.72,107.78,15035.0,108.04,108.04,107.72,107.78,15035.0
2020-12-03 14:30:00,107.79,107.81,107.5,107.65,19067.0,107.79,107.81,107.5,107.65,19067.0
2020-12-03 15:00:00,107.59,107.92,107.59,107.86,24546.0,107.59,107.92,107.59,107.86,24546.0
2020-12-03 15:30:00,107.82,108.17,107.45,107.99,111329.0,107.82,108.17,107.45,107.99,111329.0
2020-12-04 09:30:00,108.45,109.3,108.45,109.03,19390.0,108.45,109.3,108.45,109.03,19390.0
2020-12-04 10:00:00,108.89,109.26,108.85,109.12,32797.0,108.89,109.26,108.85,109.12,32797.0
2020-12-04 10:30:00,109.2,109.95,109.2,109.71,57085.0,109.2,109.95,109.2,109.71,57085.0
2020-12-04 11:00:00,109.85,109.89,109.48,109.83,17119.0,109.85,109.89,109.48,109.83,17119.0
2020-12-04 11:30:00,109.78,110.09,109.62,109.67,21229.0,109.78,110.09,109.62,109.67,21229.0
2020-12-04 12:00:00,109.59,109.75,109.37,109.46,16572.0,109.59,109.75,109.37,109.46,16572.0
2020-12-04 12:30:00,109.35,109.62,109.26,109.45,21857.0,109.35,109.62,109.26,109.45,21857.0
2020-12-04 13:00:00,109.47,109.53,109.31,109.4,10113.0,109.47,109.53,109.31,109.4,10113.0
2020-12-04 13:30:00,109.4,109.42,108.98,109.32,19358.0,109.4,109.42,108.98,109.32,19358.0
2020-12-04 14:00:00,109.23,109.5,109.22,109.48,12173.0,109.23,109.5,109.22,109.48,12173.0
2020-12-04 14:30:00,109.46,109.57,109.43,109.5,42249.0,109.46,109.57,109.43,109.5,42249.0
2020-12-04 15:00:00,109.46,109.76,109.42,109.76,25668.0,109.46,109.76,109.42,109.76,25668.0
2020-12-04 15:30:00,109.76,109.79,109.44,109.53,114939.0,109.76,109.79,109.44,109.53,114939.0
2020-12-07 09:30:00,109.99,111.07,109.8,110.43,14227.0,109.99,111.07,109.8,110.43,14227.0
2020-12-07 10:00:00,110.64,111.17,110.51,110.92,17091.0,110.64,111.17,110.51,110.92,17091.0
2020-12-07 10:30:00,110.92,111.45,110.81,111.45,47131.0,110.92,111.45,110.81,111.45,47131.0
2020-12-07 11:00:00,111.44,111.5,110.76,110.8,28239.0,111.44,111.5,110.76,110.8,28239.0
2020-12-07 11:30:00,110.73,111.26,110.59,111.07,5731.0,110.73,111.26,110.59,111.07,5731.0
2020-12-07 12:00:00,111.0,111.3,110.91,111.3,9280.0,111.0,111.3,110.91,111.3,9280.0
2020-12-07 12:30:00,111.33,111.44,110.95,110.95,9905.0,111.33,111.44,110.95,110.95,9905.0
2020-12-07 13:00:00,110.9,111.04,110.71,110.99,13192.0,110.9,111.04,110.71,110.99,13192.0
2020-12-07 13:30:00,110.93,110.97,110.57,110.95,9383.0,110.93,110.97,110.57,110.95,9383.0
2020-12-07 14:00:00,111.02,111.02,110.65,110.93,13257.0,111.02,111.02,110.65,110.93,13257.0
2020-12-07 14:30:00,110.96,111.17,110.86,111.04,30436.0,110.96,111.17,110.86,111.04,30436.0
2020-12-07 15:00:00,110.99,111.33,110.96,111.19,25370.0,110.99,111.33,110.96,111.19,25370.0
2020-12-07 15:30:00,111.21,111.24,110.9,111.19,38256.0,111.21,111.24,110.9,111.19,38256.0
2020-12-08 09:30:00,111.64,111.72,111.25,111.35,20739.0,111.64,111.72,111.25,111.35,20739.0
2020-12-08 10:00:00,111.3,111.58,111.0,111.16,13626.0,111.3,111.58,111.0,111.16,13626.0
2020-12-08 10:30:00,111.22,112.0,111.22,111.94,15805.0,111.22,112.0,111.22,111.94,15805.0
2020-12-08 11:00:00,111.93,112.0,111.62,111.91,6989.0,111.93,112.0,111.62,111.91,6989.0
2020-12-08 11:30:00,111.9,112.03,111.75,111.88,10367.0,111.9,112.03,111.75,111.88,10367.0
2020-12-08 12:00:00,111.91,112.0,111.83,112.0,6432.0,111.91,112.0,111.83,112.0,6432.0
2020-12-08 12:30:00,111.98,112.03,111.78,111.87,10532.0,111.98,112.03,111.78,111.87,10532.0
2020-12-08 13:00:00,111.88,112.01,111.77,111.95,6579.0,111.88,112.01,111.77,111.95,6579.0
2020-12-08 13:30:00,111.97,112.02,111.82,111.91,10050.0,111.97,112.02,111.82,111.91,10050.0
2020-12-08 14:00:00,111.91,112.04,111.82,111.97,8261.0,111.91,112.04,111.82,111.97,8261.0
2020-12-08 14:30:00,111.95,111.95,111.31,111.32,10800.0,111.95,111.95,111.31,111.32,10800.0
2020-12-08 15:00:00,111.3,111.33,111.07,111.13,10065.0,111.3,111.33,111.07,111.13,10065.0
2020-12-08 15:30:00,111.15,111.55,111.08,111.3,50439.0,111.15,111.55,111.08,111.3,50439.0
2020-12-09 09:30:00,113.24,113.76,112.13,113.28,55921.0,113.24,113.76,112.13,113.28,55921.0
2020-12-09 10:00:00,113.34,113.92,113.0,113.79,25251.0,113.34,113.92,113.0,113.79,25251.0
2020-12-09 10:30:00,113.79,114.03,113.69,113.84,44842.0,113.79,114.03,113.69,113.84,44842.0
2020-12-09 11:00:00,113.83,113.83,112.63,113.06,16126.0,113.83,113.83,112.63,113.06,16126.0
2020-12-09 11:30:00,113.0,113.1,112.69,113.06,27237.0,113.0,113.1,112.69,113.06,27237.0
2020-12-09 12:00:00,113.0,113.0,112.51,112.92,10751.0,113.0,113.0,112.51,112.92,10751.0
2020-12-09 12:30:00,112.82,112.82,111.92,112.58,22740.0,112.82,112.82,111.92,112.58,22740.0
2020-12-09 13:00:00,112.51,112.65,111.62,111.74,14614.0,112.51,112.65,111.62,111.74,14614.0
2020-12-09 13:30:00,111.72,111.88,111.12,111.19,17923.0,111.72,111.88,111.12,111.19,17923.0
2020-12-09 14:00:00,111.13,112.0,111.06,111.8,41215.0,111.13,112.0,111.06,111.8,41215.0
2020-12-09 14:30:00,111.79,111.79,111.52,111.65,25568.0,111.79,111.79,111.52,111.65,25568.0
2020-12-09 15:00:00,111.76,111.85,110.78,110.86,34823.0,111.76,111.85,110.78,110.86,34823.0
2020-12-09 15:30:00,110.89,111.79,110.81,111.57,113093.0,110.89,111.79,110.81,111.57,113093.0
2020-12-10 09:30:00,111.27,111.72,110.0,111.64,29192.0,111.27,111.72,110.0,111.64,29192.0
2020-12-10 10:00:00,111.64,112.7,111.64,112.4,20907.0,111.64,112.7,111.64,112.4,20907.0
2020-12-10 10:30:00,112.54,112.8,112.34,112.73,16886.0,112.54,112.8,112.34,112.73,16886.0
2020-12-10 11:00:00,112.7,113.04,112.66,112.91,17797.0,112.7,113.04,112.66,112.91,17797.0
2020-12-10 11:30:00,112.9,113.0,112.57,112.6,12381.0,112.9,113.0,112.57,112.6,12381.0
2020-12-10 12:00:00,112.63,113.01,112.62,112.88,13042.0,112.63,113.01,112.62,112.88,13042.0
2020-12-10 12:30:00,112.87,113.02,112.57,112.78,7385.0,112.87,113.02,112.57,112.78,7385.0
2020-12-10 13:00:00,112.77,113.02,112.77,112.96,27080.0,112.77,113.02,112.77,112.96,27080.0
2020-12-10 13:30:00,112.99,113.01,112.7,112.81,21088.0,112.99,113.01,112.7,112.81,21088.0
2020-12-10 14:00:00,112.7,112.71,112.22,112.29,11440.0,112.7,112.71,112.22,112.29,11440.0
2020-12-10 14:30:00,112.27,112.46,112.14,112.22,6885.0,112.27,112.46,112.14,112.22,6885.0
2020-12-10 15:00:00,112.22,112.77,112.22,112.7,35568.0,112.22,112.77,112.22,112.7,35568.0
2020-12-10 15:30:00,112.7,113.0,112.61,112.63,101930.0,112.7,113.0,112.61,112.63,101930.0
2020-12-11 09:30:00,111.9,112.6,111.77,112.51,20484.0,111.9,112.6,111.77,112.51,20484.0
2020-12-11 10:00:00,112.45,113.0,112.44,112.98,31011.0,112.45,113.0,112.44,112.98,31011.0
2020-12-11 10:30:00,112.87,113.68,112.8,113.21,73840.0,112.87,113.68,112.8,113.21,73840.0
2020-12-11 11:00:00,113.21,113.62,113.02,113.34,28756.0,113.21,113.62,113.02,113.34,28756.0
2020-12-11 11:30:00,113.29,113.36,112.88,113.1,7856.0,113.29,113.36,112.88,113.1,7856.0
2020-12-11 12:00:00,113.14,113.31,112.64,112.88,18937.0,113.14,113.31,112.64,112.88,18937.0
2020-12-11 12:30:00,112.85,113.46,112.85,113.46,27976.0,112.85,113.46,112.85,113.46,27976.0
2020-12-11 13:00:00,113.46,113.46,112.92,113.14,28331.0,113.46,113.46,112.92,113.14,28331.0
2020-12-11 13:30:00,113.18,113.31,113.01,113.08,25748.0,113.18,113.31,113.01,113.08,25748.0
2020-12-11 14:00:00,112.99,113.29,112.95,113.22,51435.0,112.99,113.29,112.95,113.22,51435.0
2020-12-11 14:30:00,113.22,113.43,112.98,113.32,40778.0,113.22,113.43,112.98,113.32,40778.0
2020-12-11 15:00:00,113.3,113.42,113.09,113.2,22098.0,113.3,113.42,113.09,113.2,22098.0
2020-12-11 15:30:00,113.21,113.24,112.72,112.97,102466.0,113.21,113.24,112.72,112.97,102466.0
2020-12-14 09:30:00,113.2,115.79,112.94,115.48,69630.0,113.2,115.79,112.94,115.48,69630.0
2020-12-14 10:00:00,115.47,116.23,115.41,115.46,78862.0,115.47,116.23,115.41,115.46,78862.0
2020-12-14 10:30:00,115.47,115.6,115.22,115.22,39780.0,115.47,115.6,115.22,115.22,39780.0
2020-12-14 11:00:00,115.27,116.14,115.26,115.83,21842.0,115.27,116.14,115.26,115.83,21842.0
2020-12-14 11:30:00,115.89,115.91,115.27,115.29,28121.0,115.89,115.91,115.27,115.29,28121.0
2020-12-14 12:00:00,115.23,115.24,114.15,114.46,15437.0,115.23,115.24,114.15,114.46,15437.0
2020-12-14 12:30:00,114.35,114.35,113.77,113.77,13017.0,114.35,114.35,113.77,113.77,13017.0
2020-12-14 13:00:00,113.84,114.24,113.53,113.94,10140.0,113.84,114.24,113.53,113.94,10140.0
2020-12-14 13:30:00,113.93,114.06,113.9,113.9,7442.0,113.93,114.06,113.9,113.9,7442.0
2020-12-14 14:00:00,113.93,113.97,113.75,113.85,9608.0,113.93,113.97,113.75,113.85,9608.0
2020-12-14 14:30:00,113.86,114.04,113.43,113.98,17783.0,113.86,114.04,113.43,113.98,17783.0
2020-12-14 15:00:00,113.85,114.32,113.85,114.19,14234.0,113.85,114.32,113.85,114.19,14234.0
2020-12-14 15:30:00,114.13,114.36,113.02,113.82,124923.0,114.13,114.36,113.02,113.82,124923.0
2020-12-15 09:30:00,114.3,114.99,113.55,114.7,48446.0,114.3,114.99,113.55,114.7,48446.0
2020-12-15 10:00:00,114.57,115.5,114.42,115.04,18604.0,114.57,115.5,114.42,115.04,18604.0
2020-12-15 10:30:00,114.94,115.41,114.87,115.12,12118.0,114.94,115.41,114.87,115.12,12118.0
2020-12-15 11:00:00,115.06,115.12,113.68,113.88,24010.0,115.06,115.12,113.68,113.88,24010.0
2020-12-15 11:30:00,113.86,114.12,113.01,114.12,64096.0,113.86,114.12,113.01,114.12,64096.0
2020-12-15 12:00:00,114.14,114.32,113.63,114.25,42562.0,114.14,114.32,113.63,114.25,42562.0
2020-12-15 12:30:00,114.25,114.33,113.85,113.89,28565.0,114.25,114.33,113.85,113.89,28565.0
2020-12-15 13:00:00,113.92,114.14,113.72,113.79,13926.0,113.92,114.14,113.72,113.79,13926.0
2020-12-15 13:30:00,113.78,114.35,113.78,114.22,17388.0,113.78,114.35,113.78,114.22,17388.0
2020-12-15 14:00:00,114.21,114.36,114.02,114.02,16855.0,114.21,114.36,114.02,114.02,16855.0
2020-12-15 14:30:00,113.94,113.95,113.57,113.58,6835.0,113.94,113.95,113.57,113.58,6835.0
2020-12-15 15:00:00,113.5,114.0,113.49,113.92,12482.0,113.5,114.0,113.49,113.92,12482.0
2020-12-15 15:30:00,113.91,114.24,113.79,114.05,83617.0,113.91,114.24,113.79,114.05,83617.0
2020-12-16 09:30:00,115.42,116.79,114.19,114.69,40575.0,115.42,116.79,114.19,114.69,40575.0
2020-12-16 10:00:00,114.53,115.58,114.46,115.45,43776.0,114.53,115.58,114.46,115.45,43776.0
2020-12-16 10:30:00,115.42,115.71,115.09,115.54,34190.0,115.42,115.71,115.09,115.54,34190.0
2020-12-16 11:00:00,115.49,115.55,115.05,115.34,28412.0,115.49,115.55,115.05,115.34,28412.0
2020-12-16 11:30:00,115.36,115.67,115.19,115.61,27660.0,115.36,115.67,115.19,115.61,27660.0
2020-12-16 12:00:00,115.66,115.84,115.4,115.66,15341.0,115.66,115.84,115.4,115.66,15341.0
2020-12-16 12:30:00,115.64,116.12,115.42,115.91,25924.0,115.64,116.12,115.42,115.91,25924.0
2020-12-16 13:00:00,115.95,115.97,115.74,115.78,29845.0,115.95,115.97,115.74,115.78,29845.0
2020-12-16 13:30:00,115.8,115.99,115.52,115.52,26814.0,115.8,115.99,115.52,115.52,26814.0
2020-12-16 14:00:00,115.57,115.66,114.84,115.3,85103.0,115.57,115.66,114.84,115.3,85103.0
2020-12-16 14:30:00,115.34,115.73,115.25,115.3,37922.0,115.34,115.73,115.25,115.3,37922.0
2020-12-16 15:00:00,115.26,115.37,114.94,115.07,50461.0,115.26,115.37,114.94,115.07,50461.0
2020-12-16 15:30:00,115.07,115.25,114.72,115.07,143540.0,115.07,115.25,114.72,115.07,143540.0
2020-12-17 09:30:00,115.76,116.8,115.75,116.12,35577.0,115.76,116.8,115.75,116.12,35577.0
2020-12-17 10:00:00,116.03,116.78,115.65,116.78,32513.0,116.03,116.78,115.65,116.78,32513.0
2020-12-17 10:30:00,116.73,116.98,116.55,116.88,31267.0,116.73,116.98,116.55,116.88,31267.0
2020-12-17 11:00:00,116.93,118.12,116.88,117.95,112545.0,116.93,118.12,116.88,117.95,112545.0
2020-12-17 11:30:00,117.98,118.23,117.66,117.76,30928.0,117.98,118.23,117.66,117.76,30928.0
2020-12-17 12:00:00,117.8,117.95,117.47,117.79,21578.0,117.8,117.95,117.47,117.79,21578.0
2020-12-17 12:30:00,117.75,117.88,117.67,117.8,11886.0,117.75,117.88,117.67,117.8,11886.0
2020-12-17 13:00:00,117.79,118.46,117.73,117.74,27468.0,117.79,118.46,117.73,117.74,27468.0
2020-12-17 13:30:00,117.74,118.17,117.73,117.99,14569.0,117.74,118.17,117.73,117.99,14569.0
2020-12-17 14:00:00,118.0,118.07,117.88,118.02,16406.0,118.0,118.07,117.88,118.02,16406.0
2020-12-17 14:30:00,118.03,118.29,117.92,118.2,16722.0,118.03,118.29,117.92,118.2,16722.0
2020-12-17 15:00:00,118.2,118.2,117.77,117.97,24001.0,118.2,118.2,117.77,117.97,24001.0
2020-12-17 15:30:00,117.92,118.52,117.92,118.48,134693.0,117.92,118.52,117.92,118.48,134693.0
2020-12-18 09:30:00,119.48,119.97,118.19,118.36,84234.0,119.48,119.97,118.19,118.36,84234.0
2020-12-18 10:00:00,118.24,119.04,117.91,118.93,16109.0,118.24,119.04,117.91,118.93,16109.0
2020-12-18 10:30:00,119.13,119.47,118.89,119.12,12837.0,119.13,119.47,118.89,119.12,12837.0
2020-12-18 11:00:00,119.19,119.24,118.63,119.05,12609.0,119.19,119.24,118.63,119.05,12609.0
2020-12-18 11:30:00,119.04,119.15,118.86,118.9,12831.0,119.04,119.15,118.86,118.9,12831.0
2020-12-18 12:00:00,118.83,119.52,118.82,119.31,30283.0,118.83,119.52,118.82,119.31,30283.0
2020-12-18 12:30:00,119.27,119.59,119.26,119.41,6644.0,119.27,119.59,119.26,119.41,6644.0
2020-12-18 13:00:00,119.36,119.56,119.06,119.23,8942.0,119.36,119.56,119.06,119.23,8942.0
2020-12-18 13:30:00,119.19,119.37,119.17,119.31,9690.0,119.19,119.37,119.17,119.31,9690.0
2020-12-18 14:00:00,119.31,119.31,119.03,119.1,13253.0,119.31,119.31,119.03,119.1,13253.0
2020-12-18 14:30:00,119.11,119.32,118.67,118.72,14830.0,119.11,119.32,118.67,118.72,14830.0
2020-12-18 15:00:00,118.83,118.86,118.33,118.54,23672.0,118.83,118.86,118.33,118.54,23672.0
2020-12-18 15:30:00,118.55,119.05,117.39,117.71,180002.0,118.55,119.05,117.39,117.71,180002.0
2020-12-21 09:30:00,116.74,118.2,116.1,116.42,32650.0,116.74,118.2,116.1,116.42,32650.0
2020-12-21 10:00:00,116.43,117.28,115.85,117.05,42090.0,116.43,117.28,115.85,117.05,42090.0
2020-12-21 10:30:00,116.92,117.76,116.66,117.41,46129.0,116.92,117.76,116.66,117.41,46129.0
2020-12-21 11:00:00,117.55,117.64,117.06,117.64,12745.0,117.55,117.64,117.06,117.64,12745.0
2020-12-21 11:30:00,117.75,117.88,117.52,117.58,11461.0,117.75,117.88,117.52,117.58,11461.0
2020-12-21 12:00:00,117.7,118.04,117.54,117.98,6833.0,117.7,118.04,117.54,117.98,6833.0
2020-12-21 12:30:00,118.0,118.48,117.99,118.44,6116.0,118.0,118.48,117.99,118.44,6116.0
2020-12-21 13:00:00,118.41,118.54,118.31,118.43,7390.0,118.41,118.54,118.31,118.43,7390.0
2020-12-21 13:30:00,118.45,119.21,118.45,119.21,12003.0,118.45,119.21,118.45,119.21,12003.0
2020-12-21 14:00:00,119.13,120.23,119.12,119.66,108117.0,119.13,120.23,119.12,119.66,108117.0
2020-12-21 14:30:00,119.78,119.88,119.42,119.56,15738.0,119.78,119.88,119.42,119.56,15738.0
2020-12-21 15:00:00,119.55,119.83,119.32,119.76,17566.0,119.55,119.83,119.32,119.76,17566.0
2020-12-21 15:30:00,119.74,120.37,119.24,120.21,125804.0,119.74,120.37,119.24,120.21,125804.0
2020-12-22 09:30:00,120.49,121.0,119.63,120.39,19177.0,120.49,121.0,119.63,120.39,19177.0
2020-12-22 10:00:00,120.49,120.81,119.58,120.17,14270.0,120.49,120.81,119.58,120.17,14270.0
2020-12-22 10:30:00,120.11,121.13,120.1,120.92,19331.0,120.11,121.13,120.1,120.92,19331.0
2020-12-22 11:00:00,120.88,121.55,120.62,121.27,11971.0,120.88,121.55,120.62,121.27,11971.0
2020-12-22 11:30:00,121.22,121.22,120.41,120.64,7940.0,121.22,121.22,120.41,120.64,7940.0
2020-12-22 12:00:00,120.73,120.73,120.35,120.65,8821.0,120.73,120.73,120.35,120.65,8821.0
2020-12-22 12:30:00,120.71,121.14,120.7,121.14,7246.0,120.71,121.14,120.7,121.14,7246.0
2020-12-22 13:00:00,121.14,121.14,120.76,120.76,9229.0,121.14,121.14,120.76,120.76,9229.0
2020-12-22 13:30:00,120.75,120.89,120.42,120.46,14209.0,120.75,120.89,120.42,120.46,14209.0
2020-12-22 14:00:00,120.44,120.51,120.22,120.31,11715.0,120.44,120.51,120.22,120.31,11715.0
2020-12-22 14:30:00,120.35,120.35,119.92,120.01,11177.0,120.35,120.35,119.92,120.01,11177.0
2020-12-22 15:00:00,120.0,120.23,119.89,119.98,22987.0,120.0,120.23,119.89,119.98,22987.0
2020-12-22 15:30:00,120.0,120.12,119.7,120.07,48648.0,120.0,120.12,119.7,120.07,48648.0
2020-12-23 09:30:00,119.98,121.25,119.56,119.82,16274.0,119.98,121.25,119.56,119.82,16274.0
2020-12-23 10:00:00,119.89,120.32,119.34,119.65,13150.0,119.89,120.32,119.34,119.65,13150.0
2020-12-23 10:30:00,119.58,120.55,119.58,120.55,10160.0,119.58,120.55,119.58,120.55,10160.0
2020-12-23 11:00:00,120.55,120.69,120.2,120.27,8132.0,120.55,120.69,120.2,120.27,8132.0
2020-12-23 11:30:00,120.22,120.4,120.08,120.4,3667.0,120.22,120.4,120.08,120.4,3667.0
2020-12-23 12:00:00,120.33,120.43,120.24,120.29,11350.0,120.33,120.43,120.24,120.29,11350.0
2020-12-23 12:30:00,120.34,120.57,120.05,120.08,8124.0,120.34,120.57,120.05,120.08,8124.0
2020-12-23 13:00:00,120.03,120.21,119.79,120.2,10796.0,120.03,120.21,119.79,120.2,10796.0
2020-12-23 13:30:00,120.13,120.36,120.13,120.15,10270.0,120.13,120.36,120.13,120.15,10270.0
2020-12-23 14:00:00,120.1,120.14,119.51,119.54,9697.0,120.1,120.14,119.51,119.54,9697.0
2020-12-23 14:30:00,119.48,119.52,119.04,119.11,11581.0,119.48,119.52,119.04,119.11,11581.0
2020-12-23 15:00:00,119.13,119.19,118.9,119.08,31960.0,119.13,119.19,118.9,119.08,31960.0
2020-12-23 15:30:00,119.11,119.39,118.87,119.18,62394.0,119.11,119.39,118.87,119.18,62394.0
2020-12-24 09:30:00,119.82,119.97,119.28,119.97,14632.0,119.82,119.97,119.28,119.97,14632.0
2020-12-24 10:00:00,119.93,120.15,119.75,119.83,10721.0,119.93,120.15,119.75,119.83,10721.0
2020-12-24 10:30:00,119.83,120.18,119.61,119.61,7899.0,119.83,120.18,119.61,119.61,7899.0
2020-12-24 11:00:00,119.76,119.82,119.19,119.41,5854.0,119.76,119.82,119.19,119.41,5854.0
2020-12-24 11:30:00,119.33,119.41,119.04,119.25,6342.0,119.33,119.41,119.04,119.25,6342.0
2020-12-24 12:00:00,119.55,119.85,119.3,119.79,18985.0,119.55,119.85,119.3,119.79,18985.0
2020-12-24 12:30:00,119.79,119.96,119.08,119.91,57416.0,119.79,119.96,119.08,119.91,57416.0
2020-12-28 09:30:00,121.36,121.75,119.0,120.16,41491.0,121.36,121.75,119.0,120.16,41491.0
2020-12-28 10:00:00,120.0,120.0,118.0,119.03,24875.0,120.0,120.0,118.0,119.03,24875.0
2020-12-28 10:30:00,119.02,119.83,118.98,119.69,6976.0,119.02,119.83,118.98,119.69,6976.0
2020-12-28 11:00:00,119.68,119.89,118.94,118.94,13683.0,119.68,119.89,118.94,118.94,13683.0
2020-12-28 11:30:00,119.01,119.06,118.79,118.85,6746.0,119.01,119.06,118.79,118.85,6746.0
2020-12-28 12:00:00,118.81,119.04,118.55,119.03,5610.0,118.81,119.04,118.55,119.03,5610.0
2020-12-28 12:30:00,119.0,119.11,118.71,118.91,5252.0,119.0,119.11,118.71,118.91,5252.0
2020-12-28 13:00:00,118.93,118.93,118.65,118.87,14841.0,118.93,118.93,118.65,118.87,14841.0
2020-12-28 13:30:00,118.83,119.5,118.82,119.42,6139.0,118.83,119.5,118.82,119.42,6139.0
2020-12-28 14:00:00,119.49,119.7,119.41,119.53,6105.0,119.49,119.7,119.41,119.53,6105.0
2020-12-28 14:30:00,119.54,119.56,119.32,119.45,5410.0,119.54,119.56,119.32,119.45,5410.0
2020-12-28 15:00:00,119.44,119.53,119.04,119.04,9238.0,119.44,119.53,119.04,119.04,9238.0
2020-12-28 15:30:00,119.17,119.25,118.62,118.91,42161.0,119.17,119.25,118.62,118.91,42161.0
2020-12-29 09:30:00,118.8,118.94,117.83,118.25,11397.0,118.8,118.94,117.83,118.25,11397.0
2020-12-29 10:00:00,118.02,118.6,117.49,118.59,7021.0,118.02,118.6,117.49,118.59,7021.0
2020-12-29 10:30:00,118.62,118.66,118.24,118.43,11236.0,118.62,118.66,118.24,118.43,11236.0
2020-12-29 11:00:00,118.52,118.55,117.66,117.68,7974.0,118.52,118.55,117.66,117.68,7974.0
2020-12-29 11:30:00,117.72,118.03,117.71,117.85,11438.0,117.72,118.03,117.71,117.85,11438.0
2020-12-29 12:00:00,117.72,118.03,117.57,117.59,6754.0,117.72,118.03,117.57,117.59,6754.0
2020-12-29 12:30:00,117.6,117.6,116.98,117.29,10753.0,117.6,117.6,116.98,117.29,10753.0
2020-12-29 13:00:00,117.24,117.65,117.19,117.65,6193.0,117.24,117.65,117.19,117.65,6193.0
2020-12-29 13:30:00,117.62,117.63,117.34,117.63,6504.0,117.62,117.63,117.34,117.63,6504.0
2020-12-29 14:00:00,117.66,117.83,117.36,117.37,12776.0,117.66,117.83,117.36,117.37,12776.0
2020-12-29 14:30:00,117.33,117.48,117.13,117.38,8224.0,117.33,117.48,117.13,117.38,8224.0
2020-12-29 15:00:00,117.54,118.13,117.43,118.12,7567.0,117.54,118.13,117.43,118.12,7567.0
2020-12-29 15:30:00,118.08,118.08,117.5,117.85,41756.0,118.08,118.08,117.5,117.85,41756.0
2020-12-30 09:30:00,118.76,119.76,118.3,119.12,16282.0,118.76,119.76,118.3,119.12,16282.0
2020-12-30 10:00:00,119.27,119.84,119.09,119.76,20725.0,119.27,119.84,119.09,119.76,20725.0
2020-12-30 10:30:00,119.75,119.75,119.27,119.51,7986.0,119.75,119.75,119.27,119.51,7986.0
2020-12-30 11:00:00,119.62,119.74,119.41,119.71,9948.0,119.62,119.74,119.41,119.71,9948.0
2020-12-30 11:30:00,119.7,119.78,119.57,119.73,11200.0,119.7,119.78,119.57,119.73,11200.0
2020-12-30 12:00:00,119.73,119.83,119.66,119.77,8001.0,119.73,119.83,119.66,119.77,8001.0
2020-12-30 12:30:00,119.8,120.1,119.79,120.08,8913.0,119.8,120.1,119.79,120.08,8913.0
2020-12-30 13:00:00,120.08,120.12,119.71,120.08,12190.0,120.08,120.12,119.71,120.08,12190.0
2020-12-30 13:30:00,120.0,120.16,119.89,120.11,6813.0,120.0,120.16,119.89,120.11,6813.0
2020-12-30 14:00:00,120.08,120.08,119.87,119.94,6441.0,120.08,120.08,119.87,119.94,6441.0
2020-12-30 14:30:00,119.98,120.01,119.61,119.78,6548.0,119.98,120.01,119.61,119.78,6548.0
2020-12-30 15:00:00,119.83,119.83,119.5,119.68,15337.0,119.83,119.83,119.5,119.68,15337.0
2020-12-30 15:30:00,119.69,119.7,119.31,119.31,36023.0,119.69,119.7,119.31,119.31,36023.0
2020-12-31 09:30:00,119.6,119.83,118.71,119.67,9698.0,119.6,119.83,118.71,119.67,9698.0
2020-12-31 10:00:00,119.78,120.23,119.58,119.95,7525.0,119.78,120.23,119.58,119.95,7525.0
2020-12-31 10:30:00,120.1,120.19,119.89,120.14,6715.0,120.1,120.19,119.89,120.14,6715.0
2020-12-31 11:00:00,120.02,120.27,119.89,120.04,8802.0,120.02,120.27,119.89,120.04,8802.0
2020-12-31 11:30:00,120.03,120.08,119.54,119.6,4820.0,120.03,120.08,119.54,119.6,4820.0
2020-12-31 12:00:00,119.64,119.98,119.62,119.93,3437.0,119.64,119.98,119.62,119.93,3437.0
2020-12-31 12:30:00,119.86,120.07,119.74,119.99,5252.0,119.86,120.07,119.74,119.99,5252.0
2020-12-31 13:00:00,120.0,120.13,119.86,119.88,4649.0,120.0,120.13,119.86,119.88,4649.0
2020-12-31 13:30:00,119.84,120.12,119.82,120.04,7627.0,119.84,120.12,119.82,120.04,7627.0
2020-12-31 14:00:00,120.03,120.03,119.78,119.78,5579.0,120.03,120.03,119.78,119.78,5579.0
2020-12-31 14:30:00,119.85,119.96,119.76,119.76,9027.0,119.85,119.96,119.76,119.76,9027.0
2020-12-31 15:00:00,119.84,120.18,119.83,120.14,16288.0,119.84,120.18,119.83,120.14,16288.0
2020-12-31 15:30:00,120.14,120.25,119.28,119.52,85509.0,120.14,120.25,119.28,119.52,85509.0
2021-01-04 09:30:00,120.0,120.42,118.77,119.81,29305.0,120.0,120.42,118.77,119.81,29305.0
2021-01-04 10:00:00,119.81,120.64,119.81,120.56,14805.0,119.81,120.64,119.81,120.56,14805.0
2021-01-04 10:30:00,120.64,120.64,118.14,118.15,24619.0,120.64,120.64,118.14,118.15,24619.0
2021-01-04 11:00:00,118.26,118.88,117.77,118.49,75191.0,118.26,118.88,117.77,118.49,75191.0
2021-01-04 11:30:00,118.53,118.55,117.65,117.79,25687.0,118.53,118.55,117.65,117.79,25687.0
2021-01-04 12:00:00,117.8,117.9,116.02,117.15,35789.0,117.8,117.9,116.02,117.15,35789.0
2021-01-04 12:30:00,117.2,117.57,116.59,117.39,11204.0,117.2,117.57,116.59,117.39,11204.0
2021-01-04 13:00:00,117.69,118.11,117.21,118.1,10539.0,117.69,118.11,117.21,118.1,10539.0
2021-01-04 13:30:00,118.13,118.47,117.77,118.33,11876.0,118.13,118.47,117.77,118.33,11876.0
2021-01-04 14:00:00,118.42,118.46,117.99,118.18,29023.0,118.42,118.46,117.99,118.18,29023.0
2021-01-04 14:30:00,118.12,118.71,118.07,118.61,34982.0,118.12,118.71,118.07,118.61,34982.0
2021-01-04 15:00:00,118.66,118.71,118.1,118.42,29632.0,118.66,118.71,118.1,118.42,29632.0
2021-01-04 15:30:00,118.34,118.7,118.11,118.18,90808.0,118.34,118.7,118.11,118.18,90808.0
2021-01-05 09:30:00,118.06,119.87,117.36,119.04,20269.0,118.06,119.87,117.36,119.04,20269.0
2021-01-05 10:00:00,119.23,119.78,118.91,119.11,28832.0,119.23,119.78,118.91,119.11,28832.0
2021-01-05 10:30:00,119.13,119.62,118.81,119.21,10774.0,119.13,119.62,118.81,119.21,10774.0
2021-01-05 11:00:00,119.25,119.36,118.84,119.14,9953.0,119.25,119.36,118.84,119.14,9953.0
2021-01-05 11:30:00,119.11,119.21,118.3,118.63,15813.0,119.11,119.21,118.3,118.63,15813.0
2021-01-05 12:00:00,118.58,119.16,118.55,118.66,12890.0,118.58,119.16,118.55,118.66,12890.0
2021-01-05 12:30:00,118.73,119.0,118.65,118.78,7347.0,118.73,119.0,118.65,118.78,7347.0
2021-01-05 13:00:00,118.82,118.97,118.79,118.83,8031.0,118.82,118.97,118.79,118.83,8031.0
2021-01-05 13:30:00,118.87,119.17,118.83,119.12,10633.0,118.87,119.17,118.83,119.12,10633.0
2021-01-05 14:00:00,119.16,119.18,118.82,118.83,13928.0,119.16,119.18,118.82,118.83,13928.0
2021-01-05 14:30:00,118.91,119.0,118.6,118.68,12243.0,118.91,119.0,118.6,118.68,12243.0
2021-01-05 15:00:00,118.66,119.01,118.59,118.67,21402.0,118.66,119.01,118.59,118.67,21402.0
2021-01-05 15:30:00,118.67,118.97,118.43,118.56,99358.0,118.67,118.97,118.43,118.56,99358.0
2021-01-06 09:30:00,118.03,118.36,117.02,117.91,27413.0,118.03,118.36,117.02,117.91,27413.0
2021-01-06 10:00:00,117.86,119.08,117.72,118.99,48723.0,117.86,119.08,117.72,118.99,48723.0
2021-01-06 10:30:00,118.99,119.94,118.99,119.73,30316.0,118.99,119.94,118.99,119.73,30316.0
2021-01-06 11:00:00,119.73,120.27,119.55,119.88,24311.0,119.73,120.27,119.55,119.88,24311.0
2021-01-06 11:30:00,119.9,120.85,119.77,120.79,32137.0,119.9,120.85,119.77,120.79,32137.0
2021-01-06 12:00:00,120.79,121.1,120.66,120.93,36486.0,120.79,121.1,120.66,120.93,36486.0
2021-01-06 12:30:00,121.05,121.09,120.5,120.84,28421.0,121.05,121.09,120.5,120.84,28421.0
2021-01-06 13:00:00,120.95,121.13,120.48,120.5,59758.0,120.95,121.13,120.48,120.5,59758.0
2021-01-06 13:30:00,120.52,120.94,120.43,120.94,34102.0,120.52,120.94,120.43,120.94,34102.0
2021-01-06 14:00:00,120.93,120.96,119.84,119.84,39612.0,120.93,120.96,119.84,119.84,39612.0
2021-01-06 14:30:00,119.8,120.17,118.99,119.7,31985.0,119.8,120.17,118.99,119.7,31985.0
2021-01-06 15:00:00,119.61,119.66,118.78,119.0,149329.0,119.61,119.66,118.78,119.0,149329.0
2021-01-06 15:30:00,119.0,119.43,118.4,119.0,212760.0,119.0,119.43,118.4,119.0,212760.0
2021-01-07 09:30:00,119.76,123.23,119.76,123.23,66089.0,119.76,123.23,119.76,123.23,66089.0
2021-01-07 10:00:00,123.16,123.39,122.71,123.0,46596.0,123.16,123.39,122.71,123.0,46596.0
2021-01-07 10:30:00,122.88,123.47,122.77,122.99,22265.0,122.88,123.47,122.77,122.99,22265.0
2021-01-07 11:00:00,122.99,123.15,122.51,122.86,20378.0,122.99,123.15,122.51,122.86,20378.0
2021-01-07 11:30:00,122.9,123.07,122.62,122.71,13703.0,122.9,123.07,122.62,122.71,13703.0
2021-01-07 12:00:00,122.87,122.87,122.58,122.68,9691.0,122.87,122.87,122.58,122.68,9691.0
2021-01-07 12:30:00,122.7,123.14,122.62,123.09,25016.0,122.7,123.14,122.62,123.09,25016.0
2021-01-07 13:00:00,123.13,123.6,122.87,123.58,19783.0,123.13,123.6,122.87,123.58,19783.0
2021-01-07 13:30:00,123.59,123.75,123.29,123.56,20119.0,123.59,123.75,123.29,123.56,20119.0
2021-01-07 14:00:00,123.48,123.67,123.42,123.5,16609.0,123.48,123.67,123.42,123.5,16609.0
2021-01-07 14:30:00,123.54,123.85,123.51,123.85,28287.0,123.54,123.85,123.51,123.85,28287.0
2021-01-07 15:00:00,123.89,124.87,123.86,124.87,26165.0,123.89,124.87,123.86,124.87,26165.0
2021-01-07 15:30:00,124.86,125.53,124.67,125.46,119609.0,124.86,125.53,124.67,125.46,119609.0
2021-01-08 09:30:00,125.82,129.26,125.82,127.24,171190.0,125.82,129.26,125.82,127.24,171190.0
2021-01-08 10:00:00,127.64,127.66,125.98,126.3,63272.0,127.64,127.66,125.98,126.3,63272.0
2021-01-08 10:30:00,126.3,127.53,126.3,127.02,21262.0,126.3,127.53,126.3,127.02,21262.0
2021-01-08 11:00:00,126.95,127.33,126.46,126.96,17790.0,126.95,127.33,126.46,126.96,17790.0
2021-01-08 11:30:00,127.0,127.18,126.54,127.06,16880.0,127.0,127.18,126.54,127.06,16880.0
2021-01-08 12:00:00,127.06,127.45,126.91,127.05,15849.0,127.06,127.45,126.91,127.05,15849.0
2021-01-08 12:30:00,127.05,127.41,126.88,127.08,14325.0,127.05,127.41,126.88,127.08,14325.0
2021-01-08 13:00:00,127.12,127.31,126.51,127.02,16772.0,127.12,127.31,126.51,127.02,16772.0
2021-01-08 13:30:00,127.07,127.15,126.51,127.06,50895.0,127.07,127.15,126.51,127.06,50895.0
2021-01-08 14:00:00,127.1,127.27,126.97,127.26,32559.0,127.1,127.27,126.97,127.26,32559.0
2021-01-08 14:30:00,127.25,127.47,126.89,127.18,26414.0,127.25,127.47,126.89,127.18,26414.0
2021-01-08 15:00:00,127.11,127.53,127.11,127.27,71749.0,127.11,127.53,127.11,127.27,71749.0
2021-01-08 15:30:00,127.25,128.07,127.02,127.9,144697.0,127.25,128.07,127.02,127.9,144697.0
2021-01-11 09:30:00,126.27,128.75,126.26,128.56,44774.0,126.27,128.75,126.26,128.56,44774.0
2021-01-11 10:00:00,128.35,129.42,128.34,129.03,32701.0,128.35,129.42,128.34,129.03,32701.0
2021-01-11 10:30:00,129.16,129.84,129.12,129.72,74084.0,129.16,129.84,129.12,129.72,74084.0
2021-01-11 11:00:00,129.73,129.87,128.93,129.4,24348.0,129.73,129.87,128.93,129.4,24348.0
2021-01-11 11:30:00,129.34,129.43,128.73,128.8,16210.0,129.34,129.43,128.73,128.8,16210.0
2021-01-11 12:00:00,128.91,128.96,128.72,128.96,17047.0,128.91,128.96,128.72,128.96,17047.0
2021-01-11 12:30:00,128.96,129.33,128.87,129.25,11559.0,128.96,129.33,128.87,129.25,11559.0
2021-01-11 13:00:00,129.2,129.44,129.09,129.15,31090.0,129.2,129.44,129.09,129.15,31090.0
2021-01-11 13:30:00,129.15,129.15,128.58,128.7,8865.0,129.15,129.15,128.58,128.7,8865.0
2021-01-11 14:00:00,128.69,128.95,128.65,128.77,31167.0,128.69,128.95,128.65,128.77,31167.0
2021-01-11 14:30:00,128.69,129.05,128.51,128.94,20139.0,128.69,129.05,128.51,128.94,20139.0
2021-01-11 15:00:00,128.94,128.98,128.7,128.98,46820.0,128.94,128.98,128.7,128.98,46820.0
2021-01-11 15:30:00,128.91,129.32,128.86,129.2,130922.0,128.91,129.32,128.86,129.2,130922.0
2021-01-12 09:30:00,130.11,130.95,128.61,129.21,43545.0,130.11,130.95,128.61,129.21,43545.0
2021-01-12 10:00:00,129.12,129.6,128.73,129.36,54591.0,129.12,129.6,128.73,129.36,54591.0
2021-01-12 10:30:00,129.45,130.02,129.18,129.58,23373.0,129.45,130.02,129.18,129.58,23373.0
2021-01-12 11:00:00,129.6,129.83,129.34,129.5,15111.0,129.6,129.83,129.34,129.5,15111.0
2021-01-12 11:30:00,129.57,129.75,129.23,129.32,12595.0,129.57,129.75,129.23,129.32,12595.0
2021-01-12 12:00:00,129.34,129.4,128.0,128.4,13715.0,129.34,129.4,128.0,128.4,13715.0
2021-01-12 12:30:00,128.38,128.84,128.15,128.74,9421.0,128.38,128.84,128.15,128.74,9421.0
2021-01-12 13:00:00,128.84,128.97,128.47,128.97,8400.0,128.84,128.97,128.47,128.97,8400.0
2021-01-12 13:30:00,128.97,129.1,128.75,128.81,17042.0,128.97,129.1,128.75,128.81,17042.0
2021-01-12 14:00:00,128.77,129.02,128.34,128.37,11374.0,128.77,129.02,128.34,128.37,11374.0
2021-01-12 14:30:00,128.44,128.75,128.13,128.3,11684.0,128.44,128.75,128.13,128.3,11684.0
2021-01-12 15:00:00,128.34,128.66,128.33,128.62,40423.0,128.34,128.66,128.33,128.62,40423.0
2021-01-12 15:30:00,128.73,128.88,128.48,128.5,65151.0,128.73,128.88,128.48,128.5,65151.0
2021-01-13 09:30:00,128.93,128.95,125.61,126.11,76235.0,128.93,128.95,125.61,126.11,76235.0
2021-01-13 10:00:00,125.95,127.02,125.65,125.66,26697.0,125.95,127.02,125.65,125.66,26697.0
2021-01-13 10:30:00,125.57,126.73,125.53,125.54,21620.0,125.57,126.73,125.53,125.54,21620.0
2021-01-13 11:00:00,125.55,126.73,125.55,126.21,22749.0,125.55,126.73,125.55,126.21,22749.0
2021-01-13 11:30:00,126.2,126.51,125.95,126.26,12562.0,126.2,126.51,125.95,126.26,12562.0
2021-01-13 12:00:00,126.18,126.25,125.81,125.97,15147.0,126.18,126.25,125.81,125.97,15147.0
2021-01-13 12:30:00,126.0,126.1,125.66,125.95,14306.0,126.0,126.1,125.66,125.95,14306.0
2021-01-13 13:00:00,125.92,126.09,125.74,126.04,10423.0,125.92,126.09,125.74,126.04,10423.0
2021-01-13 13:30:00,125.98,126.02,125.33,125.46,13296.0,125.98,126.02,125.33,125.46,13296.0
2021-01-13 14:00:00,125.55,125.84,125.39,125.8,17777.0,125.55,125.84,125.39,125.8,17777.0
2021-01-13 14:30:00,125.75,125.92,125.1,125.15,18839.0,125.75,125.92,125.1,125.15,18839.0
2021-01-13 15:00:00,125.13,125.26,124.7,124.83,35690.0,125.13,125.26,124.7,124.83,35690.0
2021-01-13 15:30:00,124.85,124.92,124.48,124.51,99924.0,124.85,124.92,124.48,124.51,99924.0
2021-01-14 09:30:00,124.37,124.85,123.64,124.33,67713.0,124.37,124.85,123.64,124.33,67713.0
2021-01-14 10:00:00,124.22,124.51,123.83,124.4,21691.0,124.22,124.51,123.83,124.4,21691.0
2021-01-14 10:30:00,124.41,124.41,123.85,123.91,22086.0,124.41,124.41,123.85,123.91,22086.0
2021-01-14 11:00:00,123.91,123.93,123.53,123.84,13550.0,123.91,123.93,123.53,123.84,13550.0
2021-01-14 11:30:00,123.88,124.22,123.74,124.03,17179.0,123.88,124.22,123.74,124.03,17179.0
2021-01-14 12:00:00,124.15,124.6,124.14,124.48,9643.0,124.15,124.6,124.14,124.48,9643.0
2021-01-14 12:30:00,124.55,124.56,123.93,124.14,10412.0,124.55,124.56,123.93,124.14,10412.0
2021-01-14 13:00:00,124.17,124.25,123.69,123.73,31526.0,124.17,124.25,123.69,123.73,31526.0
2021-01-14 13:30:00,123.68,124.18,123.67,123.83,18302.0,123.68,124.18,123.67,123.83,18302.0
2021-01-14 14:00:00,123.76,124.06,123.75,123.92,23210.0,123.76,124.06,123.75,123.92,23210.0
2021-01-14 14:30:00,123.97,124.28,123.92,124.23,12489.0,123.97,124.28,123.92,124.23,12489.0
2021-01-14 15:00:00,124.24,124.39,123.93,124.08,25816.0,124.24,124.39,123.93,124.08,25816.0
2021-01-14 15:30:00,124.13,124.73,124.01,124.6,48287.0,124.13,124.73,124.01,124.6,48287.0
2021-01-15 09:30:00,124.73,125.11,123.95,124.25,28416.0,124.73,125.11,123.95,124.25,28416.0
2021-01-15 10:00:00,124.27,124.64,122.72,123.27,20016.0,124.27,124.64,122.72,123.27,20016.0
2021-01-15 10:30:00,123.27,124.17,123.19,123.57,16127.0,123.27,124.17,123.19,123.57,16127.0
2021-01-15 11:00:00,123.54,123.91,122.87,123.73,7915.0,123.54,123.91,122.87,123.73,7915.0
2021-01-15 11:30:00,123.8,123.82,123.46,123.69,5090.0,123.8,123.82,123.46,123.69,5090.0
2021-01-15 12:00:00,123.57,123.94,123.1,123.22,6774.0,123.57,123.94,123.1,123.22,6774.0
2021-01-15 12:30:00,123.16,123.84,123.07,123.67,4993.0,123.16,123.84,123.07,123.67,4993.0
2021-01-15 13:00:00,123.73,124.45,123.66,124.28,3616.0,123.73,124.45,123.66,124.28,3616.0
2021-01-15 13:30:00,124.36,124.46,124.18,124.46,3155.0,124.36,124.46,124.18,124.46,3155.0
2021-01-15 14:00:00,124.61,124.61,124.28,124.46,3557.0,124.61,124.61,124.28,124.46,3557.0
2021-01-15 14:30:00,124.44,124.54,124.19,124.22,5486.0,124.44,124.54,124.19,124.22,5486.0
2021-01-15 15:00:00,124.21,124.41,123.41,123.62,18439.0,124.21,124.41,123.41,123.62,18439.0
2021-01-15 15:30:00,123.56,124.24,123.52,124.12,122908.0,123.56,124.24,123.52,124.12,122908.0
2021-01-19 09:30:00,125.48,125.66,124.01,124.41,68351.0,125.48,125.66,124.01,124.41,68351.0
2021-01-19 10:00:00,124.47,125.46,124.23,125.23,32775.0,124.47,125.46,124.23,125.23,32775.0
2021-01-19 10:30:00,125.25,125.74,125.02,125.59,59524.0,125.25,125.74,125.02,125.59,59524.0
2021-01-19 11:00:00,125.65,125.85,124.75,125.08,26265.0,125.65,125.85,124.75,125.08,26265.0
2021-01-19 11:30:00,125.02,125.09,124.08,124.51,59100.0,125.02,125.09,124.08,124.51,59100.0
2021-01-19 12:00:00,124.51,124.82,124.25,124.38,21108.0,124.51,124.82,124.25,124.38,21108.0
2021-01-19 12:30:00,124.44,125.27,124.39,125.27,16552.0,124.44,125.27,124.39,125.27,16552.0
2021-01-19 13:00:00,125.25,126.57,125.19,126.56,17684.0,125.25,126.57,125.19,126.56,17684.0
2021-01-19 13:30:00,126.61,126.64,126.15,126.35,21741.0,126.61,126.64,126.15,126.35,21741.0
2021-01-19 14:00:00,126.43,126.64,126.28,126.43,11367.0,126.43,126.64,126.28,126.43,11367.0
2021-01-19 14:30:00,126.46,126.54,126.05,126.14,41068.0,126.46,126.54,126.05,126.14,41068.0
2021-01-19 15:00:00,126.06,126.1,125.68,125.8,29192.0,126.06,126.1,125.68,125.8,29192.0
2021-01-19 15:30:00,125.81,126.07,125.43,125.45,130269.0,125.81,126.07,125.43,125.45,130269.0
2021-01-20 09:30:00,127.0,129.0,126.28,128.04,47687.0,127.0,129.0,126.28,128.04,47687.0
2021-01-20 10:00:00,128.33,129.5,128.07,128.83,38052.0,128.33,129.5,128.07,128.83,38052.0
2021-01-20 10:30:00,128.83,129.59,128.61,129.18,30795.0,128.83,129.59,128.61,129.18,30795.0
2021-01-20 11:00:00,129.12,129.35,128.09,128.69,27137.0,129.12,129.35,128.09,128.69,27137.0
2021-01-20 11:30:00,128.7,128.92,128.08,128.83,41319.0,128.7,128.92,128.08,128.83,41319.0
2021-01-20 12:00:00,128.91,128.96,127.79,128.15,21730.0,128.91,128.96,127.79,128.15,21730.0
2021-01-20 12:30:00,128.09,128.94,127.89,128.81,77692.0,128.09,128.94,127.89,128.81,77692.0
2021-01-20 13:00:00,128.89,129.44,128.72,129.3,20394.0,128.89,129.44,128.72,129.3,20394.0
2021-01-20 13:30:00,129.34,129.99,129.29,129.91,25974.0,129.34,129.99,129.29,129.91,25974.0
2021-01-20 14:00:00,129.94,130.06,129.43,129.8,33877.0,129.94,130.06,129.43,129.8,33877.0
2021-01-20 14:30:00,129.84,130.22,129.65,130.06,27568.0,129.84,130.22,129.65,130.06,27568.0
2021-01-20 15:00:00,130.08,130.21,129.78,129.84,41045.0,130.08,130.21,129.78,129.84,41045.0
2021-01-20 15:30:00,129.88,130.53,129.64,130.41,145127.0,129.88,130.53,129.64,130.41,145127.0
2021-01-21 09:30:00,131.35,132.33,129.84,130.53,47205.0,131.35,132.33,129.84,130.53,47205.0
2021-01-21 10:00:00,130.54,131.37,130.34,130.52,22721.0,130.54,131.37,130.34,130.52,22721.0
2021-01-21 10:30:00,130.52,130.87,129.71,130.06,15508.0,130.52,130.87,129.71,130.06,15508.0
2021-01-21 11:00:00,130.02,130.42,129.25,129.75,11208.0,130.02,130.42,129.25,129.75,11208.0
2021-01-21 11:30:00,129.59,129.8,129.29,129.55,23814.0,129.59,129.8,129.29,129.55,23814.0
2021-01-21 12:00:00,129.55,129.56,128.8,128.96,16160.0,129.55,129.56,128.8,128.96,16160.0
2021-01-21 12:30:00,128.89,129.61,128.72,128.86,98297.0,128.89,129.61,128.72,128.86,98297.0
2021-01-21 13:00:00,128.91,129.13,128.46,129.09,15876.0,128.91,129.13,128.46,129.09,15876.0
2021-01-21 13:30:00,129.08,129.48,129.03,129.21,15019.0,129.08,129.48,129.03,129.21,15019.0
2021-01-21 14:00:00,129.21,129.51,128.97,129.37,16633.0,129.21,129.51,128.97,129.37,16633.0
2021-01-21 14:30:00,129.36,129.57,129.25,129.46,15416.0,129.36,129.57,129.25,129.46,15416.0
2021-01-21 15:00:00,129.49,129.68,129.39,129.53,19552.0,129.49,129.68,129.39,129.53,19552.0
2021-01-21 15:30:00,129.52,129.88,129.27,129.56,162073.0,129.52,129.88,129.27,129.56,162073.0
2021-01-22 09:30:00,129.17,130.06,128.76,129.56,48734.0,129.17,130.06,128.76,129.56,48734.0
2021-01-22 10:00:00,129.57,129.57,128.01,128.14,15723.0,129.57,129.57,128.01,128.14,15723.0
2021-01-22 10:30:00,128.14,128.77,128.13,128.65,24163.0,128.14,128.77,128.13,128.65,24163.0
2021-01-22 11:00:00,128.53,128.83,128.11,128.33,13323.0,128.53,128.83,128.11,128.33,13323.0
2021-01-22 11:30:00,128.3,128.94,128.11,128.47,18195.0,128.3,128.94,128.11,128.47,18195.0
2021-01-22 12:00:00,128.5,128.83,128.41,128.6,11093.0,128.5,128.83,128.41,128.6,11093.0
2021-01-22 12:30:00,128.59,128.86,128.5,128.78,7296.0,128.59,128.86,128.5,128.78,7296.0
2021-01-22 13:00:00,128.79,128.94,128.73,128.91,8307.0,128.79,128.94,128.73,128.91,8307.0
2021-01-22 13:30:00,128.89,129.39,128.72,129.1,18016.0,128.89,129.39,128.72,129.1,18016.0
2021-01-22 14:00:00,129.05,129.28,128.95,129.22,8974.0,129.05,129.28,128.95,129.22,8974.0
2021-01-22 14:30:00,129.15,129.96,129.15,129.88,17233.0,129.15,129.96,129.15,129.88,17233.0
2021-01-22 15:00:00,129.91,130.19,129.7,130.19,16935.0,129.91,130.19,129.7,130.19,16935.0
2021-01-22 15:30:00,130.19,131.27,130.13,131.02,120184.0,130.19,131.27,130.13,131.02,120184.0
2021-01-25 09:30:00,132.37,132.83,131.53,131.53,32196.0,132.37,132.83,131.53,131.53,32196.0
2021-01-25 10:00:00,131.84,132.02,131.09,131.3,38214.0,131.84,132.02,131.09,131.3,38214.0
2021-01-25 10:30:00,131.63,131.79,129.68,129.69,11193.0,131.63,131.79,129.68,129.69,11193.0
2021-01-25 11:00:00,129.88,130.11,127.78,128.96,17185.0,129.88,130.11,127.78,128.96,17185.0
2021-01-25 11:30:00,129.09,129.96,128.75,129.91,11600.0,129.09,129.96,128.75,129.91,11600.0
2021-01-25 12:00:00,130.21,130.21,128.34,128.72,10757.0,130.21,130.21,128.34,128.72,10757.0
2021-01-25 12:30:00,128.62,129.39,128.59,129.37,8648.0,128.62,129.39,128.59,129.37,8648.0
2021-01-25 13:00:00,129.29,129.93,129.15,129.64,10476.0,129.29,129.93,129.15,129.64,10476.0
2021-01-25 13:30:00,129.61,129.96,129.46,129.72,11901.0,129.61,129.96,129.46,129.72,11901.0
2021-01-25 14:00:00,129.71,130.31,129.51,130.31,14605.0,129.71,130.31,129.51,130.31,14605.0
2021-01-25 14:30:00,130.38,130.76,130.37,130.59,28762.0,130.38,130.76,130.37,130.59,28762.0
2021-01-25 15:00:00,130.54,130.88,130.4,130.69,48020.0,130.54,130.88,130.4,130.69,48020.0
2021-01-25 15:30:00,130.69,131.0,130.44,130.88,105690.0,130.69,131.0,130.44,130.88,105690.0
2021-01-26 09:30:00,131.19,131.95,129.06,129.44,19007.0,131.19,131.95,129.06,129.44,19007.0
2021-01-26 10:00:00,129.46,130.22,128.64,129.11,34376.0,129.46,130.22,128.64,129.11,34376.0
2021-01-26 10:30:00,129.05,129.25,128.56,128.81,16369.0,129.05,129.25,128.56,128.81,16369.0
2021-01-26 11:00:00,128.88,129.31,128.34,129.16,23440.0,128.88,129.31,128.34,129.16,23440.0
2021-01-26 11:30:00,129.31,129.5,128.39,128.84,24070.0,129.31,129.5,128.39,128.84,24070.0
2021-01-26 12:00:00,128.95,129.93,128.87,129.39,30494.0,128.95,129.93,128.87,129.39,30494.0
2021-01-26 12:30:00,129.39,129.85,129.17,129.38,36012.0,129.39,129.85,129.17,129.38,36012.0
2021-01-26 13:00:00,129.44,130.76,129.4,130.54,17084.0,129.44,130.76,129.4,130.54,17084.0
2021-01-26 13:30:00,130.48,130.52,129.97,130.0,24287.0,130.48,130.52,129.97,130.0,24287.0
2021-01-26 14:00:00,130.0,130.26,129.43,129.7,37845.0,130.0,130.26,129.43,129.7,37845.0
2021-01-26 14:30:00,129.63,130.23,129.63,130.22,26853.0,129.63,130.23,129.63,130.22,26853.0
2021-01-26 15:00:00,130.08,130.18,129.69,130.12,47198.0,130.08,130.18,129.69,130.12,47198.0
2021-01-26 15:30:00,130.12,130.19,129.07,129.45,114093.0,130.12,130.19,129.07,129.45,114093.0
2021-01-27 09:30:00,127.0,128.45,124.09,126.14,44818.0,127.0,128.45,124.09,126.14,44818.0
2021-01-27 10:00:00,125.91,127.77,125.53,126.45,38322.0,125.91,127.77,125.53,126.45,38322.0
2021-01-27 10:30:00,126.44,126.82,124.38,124.48,66032.0,126.44,126.82,124.38,124.48,66032.0
2021-01-27 11:00:00,124.56,124.75,122.9,123.36,42726.0,124.56,124.75,122.9,123.36,42726.0
2021-01-27 11:30:00,123.43,123.49,122.25,122.5,42421.0,123.43,123.49,122.25,122.5,42421.0
2021-01-27 12:00:00,122.46,124.36,122.45,123.9,18958.0,122.46,124.36,122.45,123.9,18958.0
2021-01-27 12:30:00,123.89,124.77,123.85,124.13,24594.0,123.89,124.77,123.85,124.13,24594.0
2021-01-27 13:00:00,124.03,124.11,122.98,123.58,29247.0,124.03,124.11,122.98,123.58,29247.0
2021-01-27 13:30:00,123.46,123.91,123.13,123.28,31919.0,123.46,123.91,123.13,123.28,31919.0
2021-01-27 14:00:00,123.28,123.77,121.87,122.07,55684.0,123.28,123.77,121.87,122.07,55684.0
2021-01-27 14:30:00,122.18,122.82,121.54,122.43,51125.0,122.18,122.82,121.54,122.43,51125.0
2021-01-27 15:00:00,122.28,123.3,121.46,121.59,52739.0,122.28,123.3,121.46,121.59,52739.0
2021-01-27 15:30:00,121.59,122.0,120.89,121.12,139991.0,121.59,122.0,120.89,121.12,139991.0
2021-01-28 09:30:00,133.9,139.0,131.0,134.6,1118621.0,133.9,139.0,131.0,134.6,1118621.0
2021-01-28 10:00:00,134.92,136.52,132.51,134.68,336009.0,134.92,136.52,132.51,134.68,336009.0
2021-01-28 10:30:00,134.78,135.06,133.25,135.06,128608.0,134.78,135.06,133.25,135.06,128608.0
2021-01-28 11:00:00,135.03,135.3,134.42,134.93,127315.0,135.03,135.3,134.42,134.93,127315.0
2021-01-28 11:30:00,134.95,137.87,134.85,136.99,80292.0,134.95,137.87,134.85,136.99,80292.0
2021-01-28 12:00:00,136.94,141.05,136.85,140.52,181490.0,136.94,141.05,136.85,140.52,181490.0
2021-01-28 12:30:00,140.93,141.67,138.52,139.53,176296.0,140.93,141.67,138.52,139.53,176296.0
2021-01-28 13:00:00,139.68,140.4,138.14,138.59,83948.0,139.68,140.4,138.14,138.59,83948.0
2021-01-28 13:30:00,138.61,139.31,138.24,138.7,109764.0,138.61,139.31,138.24,138.7,109764.0
2021-01-28 14:00:00,138.7,138.74,136.52,136.75,118130.0,138.7,138.74,136.52,136.75,118130.0
2021-01-28 14:30:00,136.75,138.09,136.75,137.63,123842.0,136.75,138.09,136.75,137.63,123842.0
2021-01-28 15:00:00,137.6,138.61,137.28,138.52,123052.0,137.6,138.61,137.28,138.52,123052.0
2021-01-28 15:30:00,138.52,139.99,137.61,138.25,434190.0,138.52,139.99,137.61,138.25,434190.0
2021-01-29 09:30:00,137.67,137.67,134.03,136.72,76797.0,137.67,137.67,134.03,136.72,76797.0
2021-01-29 10:00:00,136.59,137.37,135.78,136.51,65103.0,136.59,137.37,135.78,136.51,65103.0
2021-01-29 10:30:00,136.77,137.4,136.28,137.27,42834.0,136.77,137.4,136.28,137.27,42834.0
2021-01-29 11:00:00,137.2,137.5,135.89,135.93,25854.0,137.2,137.5,135.89,135.93,25854.0
2021-01-29 11:30:00,135.88,136.95,135.6,136.88,14273.0,135.88,136.95,135.6,136.88,14273.0
2021-01-29 12:00:00,136.84,137.08,135.48,135.75,14048.0,136.84,137.08,135.48,135.75,14048.0
2021-01-29 12:30:00,135.69,135.78,132.43,132.43,42663.0,135.69,135.78,132.43,132.43,42663.0
2021-01-29 13:00:00,132.25,134.06,131.97,133.95,33754.0,132.25,134.06,131.97,133.95,33754.0
2021-01-29 13:30:00,133.87,134.15,133.23,133.54,24970.0,133.87,134.15,133.23,133.54,24970.0
2021-01-29 14:00:00,133.58,135.07,133.57,134.69,30814.0,133.58,135.07,133.57,134.69,30814.0
2021-01-29 14:30:00,134.57,134.59,133.33,133.93,38523.0,134.57,134.59,133.33,133.93,38523.0
2021-01-29 15:00:00,133.9,134.23,133.74,133.86,41536.0,133.9,134.23,133.74,133.86,41536.0
2021-01-29 15:30:00,133.78,134.19,132.78,132.79,132952.0,133.78,134.19,132.78,132.79,132952.0
2021-02-01 09:30:00,133.8,137.06,132.93,136.88,66721.0,133.8,137.06,132.93,136.88,66721.0
2021-02-01 10:00:00,136.81,137.0,135.68,136.42,41970.0,136.81,137.0,135.68,136.42,41970.0
2021-02-01 10:30:00,136.57,137.21,135.94,136.19,54874.0,136.57,137.21,135.94,136.19,54874.0
2021-02-01 11:00:00,136.18,137.38,135.95,137.38,40562.0,136.18,137.38,135.95,137.38,40562.0
2021-02-01 11:30:00,137.43,138.75,137.18,138.75,36448.0,137.43,138.75,137.18,138.75,36448.0
2021-02-01 12:00:00,138.66,138.89,137.48,137.99,25932.0,138.66,138.89,137.48,137.99,25932.0
2021-02-01 12:30:00,138.17,138.24,137.31,137.62,21545.0,138.17,138.24,137.31,137.62,21545.0
2021-02-01 13:00:00,137.62,137.7,137.0,137.05,22489.0,137.62,137.7,137.0,137.05,22489.0
2021-02-01 13:30:00,137.05,137.39,136.6,137.24,50609.0,137.05,137.39,136.6,137.24,50609.0
2021-02-01 14:00:00,137.21,137.8,136.88,137.47,47498.0,137.21,137.8,136.88,137.47,47498.0
2021-02-01 14:30:00,137.52,137.61,136.8,137.02,41151.0,137.52,137.61,136.8,137.02,41151.0
2021-02-01 15:00:00,137.05,137.62,136.65,137.38,40177.0,137.05,137.62,136.65,137.38,40177.0
2021-02-01 15:30:00,137.18,137.28,136.61,136.99,106250.0,137.18,137.28,136.61,136.99,106250.0
2021-02-02 09:30:00,138.0,140.49,138.0,138.74,57646.0,138.0,140.49,138.0,138.74,57646.0
2021-02-02 10:00:00,138.8,138.94,137.86,137.96,21635.0,138.8,138.94,137.86,137.96,21635.0
2021-02-02 10:30:00,137.88,138.56,137.35,137.51,29623.0,137.88,138.56,137.35,137.51,29623.0
2021-02-02 11:00:00,137.58,137.88,137.38,137.72,16453.0,137.58,137.88,137.38,137.72,16453.0
2021-02-02 11:30:00,137.81,138.2,137.75,137.96,17949.0,137.81,138.2,137.75,137.96,17949.0
2021-02-02 12:00:00,137.77,137.77,137.05,137.18,19094.0,137.77,137.77,137.05,137.18,19094.0
2021-02-02 12:30:00,137.18,138.44,137.13,138.44,11496.0,137.18,138.44,137.13,138.44,11496.0
2021-02-02 13:00:00,138.49,138.7,137.68,137.94,12126.0,138.49,138.7,137.68,137.94,12126.0
2021-02-02 13:30:00,138.0,138.06,137.71,137.83,17034.0,138.0,138.06,137.71,137.83,17034.0
2021-02-02 14:00:00,137.86,138.73,137.77,138.68,69985.0,137.86,138.73,137.77,138.68,69985.0
2021-02-02 14:30:00,138.71,139.15,138.53,138.94,46038.0,138.71,139.15,138.53,138.94,46038.0
2021-02-02 15:00:00,138.91,138.91,138.14,138.52,20418.0,138.91,138.91,138.14,138.52,20418.0
2021-02-02 15:30:00,138.52,138.7,137.71,137.82,140080.0,138.52,138.7,137.71,137.82,140080.0
2021-02-03 09:30:00,138.0,139.0,137.0,138.48,54249.0,138.0,139.0,137.0,138.48,54249.0
2021-02-03 10:00:00,138.62,139.02,138.0,138.26,32457.0,138.62,139.02,138.0,138.26,32457.0
2021-02-03 10:30:00,138.24,139.06,138.11,138.77,31078.0,138.24,139.06,138.11,138.77,31078.0
2021-02-03 11:00:00,138.89,139.55,138.55,139.01,52062.0,138.89,139.55,138.55,139.01,52062.0
2021-02-03 11:30:00,139.19,139.93,139.08,139.27,14583.0,139.19,139.93,139.08,139.27,14583.0
2021-02-03 12:00:00,139.19,139.32,138.79,138.87,26208.0,139.19,139.32,138.79,138.87,26208.0
2021-02-03 12:30:00,138.85,139.05,138.6,138.62,33957.0,138.85,139.05,138.6,138.62,33957.0
2021-02-03 13:00:00,138.67,138.89,138.58,138.72,10372.0,138.67,138.89,138.58,138.72,10372.0
2021-02-03 13:30:00,138.73,139.07,138.69,138.72,21603.0,138.73,139.07,138.69,138.72,21603.0
2021-02-03 14:00:00,138.7,138.88,138.45,138.85,13182.0,138.7,138.88,138.45,138.85,13182.0
2021-02-03 14:30:00,139.0,139.03,138.14,138.2,18219.0,139.0,139.03,138.14,138.2,18219.0
2021-02-03 15:00:00,138.16,138.25,137.57,137.57,18186.0,138.16,138.25,137.57,137.57,18186.0
2021-02-03 15:30:00,137.66,138.42,137.56,138.16,35560.0,137.66,138.42,137.56,138.16,35560.0
2021-02-04 09:30:00,139.1,141.13,138.21,139.4,55312.0,139.1,141.13,138.21,139.4,55312.0
2021-02-04 10:00:00,139.68,139.68,138.46,138.87,39476.0,139.68,139.68,138.46,138.87,39476.0
2021-02-04 10:30:00,138.85,139.16,138.55,138.79,22317.0,138.85,139.16,138.55,138.79,22317.0
2021-02-04 11:00:00,138.57,138.84,138.18,138.69,14681.0,138.57,138.84,138.18,138.69,14681.0
2021-02-04 11:30:00,138.83,139.07,138.62,138.94,15059.0,138.83,139.07,138.62,138.94,15059.0
2021-02-04 12:00:00,138.94,139.1,138.88,138.96,15154.0,138.94,139.1,138.88,138.96,15154.0
2021-02-04 12:30:00,139.05,139.05,138.88,138.9,17271.0,139.05,139.05,138.88,138.9,17271.0
2021-02-04 13:00:00,138.88,139.09,138.47,139.0,15568.0,138.88,139.09,138.47,139.0,15568.0
2021-02-04 13:30:00,138.94,139.45,138.93,139.35,22540.0,138.94,139.45,138.93,139.35,22540.0
2021-02-04 14:00:00,139.29,139.36,138.8,139.09,15376.0,139.29,139.36,138.8,139.09,15376.0
2021-02-04 14:30:00,139.01,139.1,138.83,138.89,13474.0,139.01,139.1,138.83,138.89,13474.0
2021-02-04 15:00:00,138.84,139.39,138.8,139.17,22029.0,138.84,139.39,138.8,139.17,22029.0
2021-02-04 15:30:00,139.18,139.52,139.08,139.28,53345.0,139.18,139.52,139.08,139.28,53345.0
2021-02-05 09:30:00,140.01,142.35,140.01,141.23,77710.0,140.01,142.35,140.01,141.23,77710.0
2021-02-05 10:00:00,141.34,141.75,140.95,141.25,41205.0,141.34,141.75,140.95,141.25,41205.0
2021-02-05 10:30:00,141.14,141.14,140.21,140.63,13405.0,141.14,141.14,140.21,140.63,13405.0
2021-02-05 11:00:00,140.63,140.83,140.31,140.39,55392.0,140.63,140.83,140.31,140.39,55392.0
2021-02-05 11:30:00,140.43,141.5,140.33,141.06,16097.0,140.43,141.5,140.33,141.06,16097.0
2021-02-05 12:00:00,141.16,141.69,140.69,141.46,39572.0,141.16,141.69,140.69,141.46,39572.0
2021-02-05 12:30:00,141.46,142.33,141.46,142.27,27444.0,141.46,142.33,141.46,142.27,27444.0
2021-02-05 13:00:00,142.3,142.79,142.25,142.47,45849.0,142.3,142.79,142.25,142.47,45849.0
2021-02-05 13:30:00,142.47,142.58,142.31,142.36,11653.0,142.47,142.58,142.31,142.36,11653.0
2021-02-05 14:00:00,142.28,142.64,142.28,142.52,27282.0,142.28,142.64,142.28,142.52,27282.0
2021-02-05 14:30:00,142.59,142.87,142.49,142.56,49733.0,142.59,142.87,142.49,142.56,49733.0
2021-02-05 15:00:00,142.56,142.78,142.37,142.49,23054.0,142.56,142.78,142.37,142.49,23054.0
2021-02-05 15:30:00,142.46,142.92,142.43,142.74,74346.0,142.46,142.92,142.43,142.74,74346.0
2021-02-08 09:30:00,144.43,144.69,143.48,143.75,36896.0,144.43,144.69,143.48,143.75,36896.0
2021-02-08 10:00:00,143.53,144.35,143.39,143.92,23614.0,143.53,144.35,143.39,143.92,23614.0
2021-02-08 10:30:00,143.93,144.59,143.67,144.47,9389.0,143.93,144.59,143.67,144.47,9389.0
2021-02-08 11:00:00,144.48,144.83,144.02,144.27,21207.0,144.48,144.83,144.02,144.27,21207.0
2021-02-08 11:30:00,144.29,144.32,143.38,143.97,30394.0,144.29,144.32,143.38,143.97,30394.0
2021-02-08 12:00:00,143.86,143.97,143.2,143.48,19647.0,143.86,143.97,143.2,143.48,19647.0
2021-02-08 12:30:00,143.62,143.7,143.45,143.47,10897.0,143.62,143.7,143.45,143.47,10897.0
2021-02-08 13:00:00,143.44,143.44,142.55,142.67,18311.0,143.44,143.44,142.55,142.67,18311.0
2021-02-08 13:30:00,142.75,143.12,142.63,143.0,22632.0,142.75,143.12,142.63,143.0,22632.0
2021-02-08 14:00:00,142.98,143.44,142.62,142.78,23525.0,142.98,143.44,142.62,142.78,23525.0
2021-02-08 14:30:00,142.65,142.95,142.51,142.92,24555.0,142.65,142.95,142.51,142.92,24555.0
2021-02-08 15:00:00,142.94,142.94,142.13,142.35,26221.0,142.94,142.94,142.13,142.35,26221.0
2021-02-08 15:30:00,142.28,142.97,141.89,142.87,119466.0,142.28,142.97,141.89,142.87,119466.0
2021-02-09 09:30:00,143.74,143.92,142.95,143.24,31817.0,143.74,143.92,142.95,143.24,31817.0
2021-02-09 10:00:00,143.59,144.46,143.29,144.14,55116.0,143.59,144.46,143.29,144.14,55116.0
2021-02-09 10:30:00,144.28,144.84,143.93,144.44,29603.0,144.28,144.84,143.93,144.44,29603.0
2021-02-09 11:00:00,144.37,144.5,143.61,143.82,13352.0,144.37,144.5,143.61,143.82,13352.0
2021-02-09 11:30:00,143.76,144.59,143.71,144.34,39796.0,143.76,144.59,143.71,144.34,39796.0
2021-02-09 12:00:00,144.44,144.9,144.08,144.09,20822.0,144.44,144.9,144.08,144.09,20822.0
2021-02-09 12:30:00,144.12,144.6,144.11,144.4,16147.0,144.12,144.6,144.11,144.4,16147.0
2021-02-09 13:00:00,144.29,144.53,144.01,144.19,7080.0,144.29,144.53,144.01,144.19,7080.0
2021-02-09 13:30:00,144.12,144.27,143.72,143.99,11743.0,144.12,144.27,143.72,143.99,11743.0
2021-02-09 14:00:00,144.01,144.43,143.86,143.95,27112.0,144.01,144.43,143.86,143.95,27112.0
2021-02-09 14:30:00,144.0,144.25,143.91,143.99,18696.0,144.0,144.25,143.91,143.99,18696.0
2021-02-09 15:00:00,144.0,144.81,143.99,144.11,17165.0,144.0,144.81,143.99,144.11,17165.0
2021-02-09 15:30:00,144.14,144.83,143.99,144.18,98136.0,144.14,144.83,143.99,144.18,98136.0
2021-02-10 09:30:00,145.03,146.63,144.67,145.47,22620.0,145.03,146.63,144.67,145.47,22620.0
2021-02-10 10:00:00,145.64,146.48,144.38,145.2,23769.0,145.64,146.48,144.38,145.2,23769.0
2021-02-10 10:30:00,145.0,145.47,143.64,145.11,17982.0,145.0,145.47,143.64,145.11,17982.0
2021-02-10 11:00:00,145.03,145.75,144.86,145.07,28994.0,145.03,145.75,144.86,145.07,28994.0
2021-02-10 11:30:00,145.17,145.7,144.97,145.52,18007.0,145.17,145.7,144.97,145.52,18007.0
2021-02-10 12:00:00,145.5,145.5,144.79,145.35,13193.0,145.5,145.5,144.79,145.35,13193.0
2021-02-10 12:30:00,145.26,145.73,144.9,145.32,22322.0,145.26,145.73,144.9,145.32,22322.0
2021-02-10 13:00:00,145.38,146.25,145.36,146.1,19817.0,145.38,146.25,145.36,146.1,19817.0
2021-02-10 13:30:00,146.06,146.14,145.39,145.39,34661.0,146.06,146.14,145.39,145.39,34661.0
2021-02-10 14:00:00,145.58,145.89,145.45,145.79,22527.0,145.58,145.89,145.45,145.79,22527.0
2021-02-10 14:30:00,145.77,145.91,145.45,145.65,21711.0,145.77,145.91,145.45,145.65,21711.0
2021-02-10 15:00:00,145.64,145.93,144.9,145.1,34238.0,145.64,145.93,144.9,145.1,34238.0
2021-02-10 15:30:00,145.15,145.27,144.26,144.54,76729.0,145.15,145.27,144.26,144.54,76729.0
2021-02-11 09:30:00,145.28,145.79,144.5,144.5,72459.0,145.28,145.79,144.5,144.5,72459.0
2021-02-11 10:00:00,144.51,145.04,144.18,144.44,16836.0,144.51,145.04,144.18,144.44,16836.0
2021-02-11 10:30:00,144.44,144.71,144.03,144.45,15457.0,144.44,144.71,144.03,144.45,15457.0
2021-02-11 11:00:00,144.37,144.6,144.02,144.52,12412.0,144.37,144.6,144.02,144.52,12412.0
2021-02-11 11:30:00,144.53,144.79,144.08,144.19,14729.0,144.53,144.79,144.08,144.19,14729.0
2021-02-11 12:00:00,144.25,144.3,142.77,142.82,27754.0,144.25,144.3,142.77,142.82,27754.0
2021-02-11 12:30:00,142.8,144.03,142.8,143.77,12804.0,142.8,144.03,142.8,143.77,12804.0
2021-02-11 13:00:00,143.75,143.95,143.28,143.95,14518.0,143.75,143.95,143.28,143.95,14518.0
2021-02-11 13:30:00,143.91,144.1,143.54,143.68,16841.0,143.91,144.1,143.54,143.68,16841.0
2021-02-11 14:00:00,143.64,143.74,143.27,143.54,15383.0,143.64,143.74,143.27,143.54,15383.0
2021-02-11 14:30:00,143.62,144.23,143.5,144.22,29199.0,143.62,144.23,143.5,144.22,29199.0
2021-02-11 15:00:00,144.15,144.18,143.77,144.01,19609.0,144.15,144.18,143.77,144.01,19609.0
2021-02-11 15:30:00,144.02,144.12,143.05,143.55,105472.0,144.02,144.12,143.05,143.55,105472.0
2021-02-12 09:30:00,143.5,143.93,142.53,143.56,21653.0,143.5,143.93,142.53,143.56,21653.0
2021-02-12 10:00:00,143.41,143.71,142.9,142.9,20831.0,143.41,143.71,142.9,142.9,20831.0
2021-02-12 10:30:00,142.85,143.29,142.54,142.77,14804.0,142.85,143.29,142.54,142.77,14804.0
2021-02-12 11:00:00,142.84,143.14,142.55,142.86,14072.0,142.84,143.14,142.55,142.86,14072.0
2021-02-12 11:30:00,142.94,143.13,142.75,142.83,21005.0,142.94,143.13,142.75,142.83,21005.0
2021-02-12 12:00:00,142.89,143.15,142.8,142.88,18639.0,142.89,143.15,142.8,142.88,18639.0
2021-02-12 12:30:00,142.91,142.96,142.79,142.83,11588.0,142.91,142.96,142.79,142.83,11588.0
2021-02-12 13:00:00,142.78,142.83,142.2,142.38,17214.0,142.78,142.83,142.2,142.38,17214.0
2021-02-12 13:30:00,142.39,142.79,142.39,142.5,14320.0,142.39,142.79,142.39,142.5,14320.0
2021-02-12 14:00:00,142.48,142.73,142.37,142.6,20444.0,142.48,142.73,142.37,142.6,20444.0
2021-02-12 14:30:00,142.59,142.61,142.21,142.5,23111.0,142.59,142.61,142.21,142.5,23111.0
2021-02-12 15:00:00,142.44,142.5,142.08,142.48,26322.0,142.44,142.5,142.08,142.48,26322.0
2021-02-12 15:30:00,142.47,142.82,142.26,142.64,135698.0,142.47,142.82,142.26,142.64,135698.0
2021-02-16 09:30:00,143.36,144.46,143.0,143.97,85382.0,143.36,144.46,143.0,143.97,85382.0
2021-02-16 10:00:00,143.97,145.62,143.88,145.49,78953.0,143.97,145.62,143.88,145.49,78953.0
2021-02-16 10:30:00,145.72,146.2,144.66,145.32,23213.0,145.72,146.2,144.66,145.32,23213.0
2021-02-16 11:00:00,145.26,145.42,144.57,144.91,20709.0,145.26,145.42,144.57,144.91,20709.0
2021-02-16 11:30:00,144.95,145.41,144.83,145.07,18435.0,144.95,145.41,144.83,145.07,18435.0
2021-02-16 12:00:00,144.89,145.65,144.78,145.45,29042.0,144.89,145.65,144.78,145.45,29042.0
2021-02-16 12:30:00,145.4,145.4,144.97,145.24,15207.0,145.4,145.4,144.97,145.24,15207.0
2021-02-16 13:00:00,145.29,145.8,145.15,145.64,40224.0,145.29,145.8,145.15,145.64,40224.0
2021-02-16 13:30:00,145.62,145.67,145.15,145.19,14175.0,145.62,145.67,145.15,145.19,14175.0
2021-02-16 14:00:00,145.18,145.53,145.15,145.47,11516.0,145.18,145.53,145.15,145.47,11516.0
2021-02-16 14:30:00,145.46,145.5,145.1,145.35,17421.0,145.46,145.5,145.1,145.35,17421.0
2021-02-16 15:00:00,145.31,145.84,145.18,145.67,20577.0,145.31,145.84,145.18,145.67,20577.0
2021-02-16 15:30:00,145.65,146.43,145.53,146.13,66584.0,145.65,146.43,145.53,146.13,66584.0
2021-02-17 09:30:00,144.95,144.95,142.34,144.4,24818.0,144.95,144.95,142.34,144.4,24818.0
2021-02-17 10:00:00,144.58,144.58,142.83,143.31,24994.0,144.58,144.58,142.83,143.31,24994.0
2021-02-17 10:30:00,143.25,143.71,142.99,143.54,12496.0,143.25,143.71,142.99,143.54,12496.0
2021-02-17 11:00:00,143.52,143.65,142.82,143.3,24638.0,143.52,143.65,142.82,143.3,24638.0
2021-02-17 11:30:00,143.4,143.4,142.25,142.93,11962.0,143.4,143.4,142.25,142.93,11962.0
2021-02-17 12:00:00,142.94,143.52,142.93,143.43,18191.0,142.94,143.52,142.93,143.43,18191.0
2021-02-17 12:30:00,143.5,144.09,143.5,144.06,22798.0,143.5,144.09,143.5,144.06,22798.0
2021-02-17 13:00:00,144.16,144.16,143.8,144.13,13763.0,144.16,144.16,143.8,144.13,13763.0
2021-02-17 13:30:00,144.15,144.39,144.0,144.12,7601.0,144.15,144.39,144.0,144.12,7601.0
2021-02-17 14:00:00,144.26,144.49,143.72,143.87,14863.0,144.26,144.49,143.72,143.87,14863.0
2021-02-17 14:30:00,143.92,144.16,143.75,144.05,15835.0,143.92,144.16,143.75,144.05,15835.0
2021-02-17 15:00:00,144.06,144.29,144.03,144.2,8709.0,144.06,144.29,144.03,144.2,8709.0
2021-02-17 15:30:00,144.3,144.75,144.06,144.09,78431.0,144.3,144.75,144.06,144.09,78431.0
2021-02-18 09:30:00,142.37,142.4,140.39,141.75,46772.0,142.37,142.4,140.39,141.75,46772.0
2021-02-18 10:00:00,141.69,141.91,139.79,139.8,17187.0,141.69,141.91,139.79,139.8,17187.0
2021-02-18 10:30:00,139.84,140.68,139.38,140.46,17613.0,139.84,140.68,139.38,140.46,17613.0
2021-02-18 11:00:00,140.52,141.64,140.52,141.57,7915.0,140.52,141.64,140.52,141.57,7915.0
2021-02-18 11:30:00,141.31,142.13,141.19,142.03,20881.0,141.31,142.13,141.19,142.03,20881.0
2021-02-18 12:00:00,141.98,142.49,141.7,142.25,12037.0,141.98,142.49,141.7,142.25,12037.0
2021-02-18 12:30:00,142.24,142.67,142.11,142.34,28619.0,142.24,142.67,142.11,142.34,28619.0
2021-02-18 13:00:00,142.33,143.6,142.3,143.24,16084.0,142.33,143.6,142.3,143.24,16084.0
2021-02-18 13:30:00,143.19,143.8,143.19,143.53,9381.0,143.19,143.8,143.19,143.53,9381.0
2021-02-18 14:00:00,143.72,144.61,143.6,144.01,19196.0,143.72,144.61,143.6,144.01,19196.0
2021-02-18 14:30:00,144.15,144.33,143.85,144.28,6601.0,144.15,144.33,143.85,144.28,6601.0
2021-02-18 15:00:00,144.24,144.43,143.74,143.92,36936.0,144.24,144.43,143.74,143.92,36936.0
2021-02-18 15:30:00,143.9,144.0,143.0,143.22,52358.0,143.9,144.0,143.0,143.22,52358.0
2021-02-19 09:30:00,144.36,145.0,143.96,144.77,13623.0,144.36,145.0,143.96,144.77,13623.0
2021-02-19 10:00:00,144.58,146.78,144.37,146.6,14248.0,144.58,146.78,144.37,146.6,14248.0
2021-02-19 10:30:00,146.75,147.0,146.06,146.99,18945.0,146.75,147.0,146.06,146.99,18945.0
2021-02-19 11:00:00,146.8,147.45,146.77,147.45,15710.0,146.8,147.45,146.77,147.45,15710.0
2021-02-19 11:30:00,147.4,147.67,146.9,147.15,21955.0,147.4,147.67,146.9,147.15,21955.0
2021-02-19 12:00:00,147.19,147.33,146.66,146.71,9635.0,147.19,147.33,146.66,146.71,9635.0
2021-02-19 12:30:00,146.74,146.92,146.21,146.86,11650.0,146.74,146.92,146.21,146.86,11650.0
2021-02-19 13:00:00,146.93,147.23,146.64,147.12,9133.0,146.93,147.23,146.64,147.12,9133.0
2021-02-19 13:30:00,147.14,147.34,146.82,147.15,7194.0,147.14,147.34,146.82,147.15,7194.0
2021-02-19 14:00:00,147.2,147.28,146.54,146.54,11769.0,147.2,147.28,146.54,146.54,11769.0
2021-02-19 14:30:00,146.6,146.99,146.59,146.65,13165.0,146.6,146.99,146.59,146.65,13165.0
2021-02-19 15:00:00,146.72,147.02,146.65,146.87,16593.0,146.72,147.02,146.65,146.87,16593.0
2021-02-19 15:30:00,146.87,147.04,146.59,146.67,37168.0,146.87,147.04,146.59,146.67,37168.0
2021-02-22 09:30:00,144.44,145.53,143.1,145.53,41311.0,144.44,145.53,143.1,145.53,41311.0
2021-02-22 10:00:00,145.53,145.73,143.92,144.01,19339.0,145.53,145.73,143.92,144.01,19339.0
2021-02-22 10:30:00,144.16,144.26,143.35,143.35,23269.0,144.16,144.26,143.35,143.35,23269.0
2021-02-22 11:00:00,143.48,144.17,143.18,143.76,11121.0,143.48,144.17,143.18,143.76,11121.0
2021-02-22 11:30:00,143.69,144.34,143.15,143.4,19724.0,143.69,144.34,143.15,143.4,19724.0
2021-02-22 12:00:00,143.58,143.89,143.24,143.76,11999.0,143.58,143.89,143.24,143.76,11999.0
2021-02-22 12:30:00,143.81,144.91,143.76,144.91,9225.0,143.81,144.91,143.76,144.91,9225.0
2021-02-22 13:00:00,144.69,144.95,144.5,144.81,18143.0,144.69,144.95,144.5,144.81,18143.0
2021-02-22 13:30:00,144.92,145.18,144.78,145.12,7102.0,144.92,145.18,144.78,145.12,7102.0
2021-02-22 14:00:00,145.17,145.2,144.66,144.76,7747.0,145.17,145.2,144.66,144.76,7747.0
2021-02-22 14:30:00,144.74,144.85,143.86,143.96,15385.0,144.74,144.85,143.86,143.96,15385.0
2021-02-22 15:00:00,144.0,144.0,143.1,143.11,23150.0,144.0,144.0,143.1,143.11,23150.0
2021-02-22 15:30:00,143.11,143.39,142.64,143.03,63457.0,143.11,143.39,142.64,143.03,63457.0
2021-02-23 09:30:00,139.04,139.22,134.54,136.54,80173.0,139.04,139.22,134.54,136.54,80173.0
2021-02-23 10:00:00,136.21,138.86,136.2,138.49,27505.0,136.21,138.86,136.2,138.49,27505.0
2021-02-23 10:30:00,138.35,139.75,138.19,139.13,22153.0,138.35,139.75,138.19,139.13,22153.0
2021-02-23 11:00:00,139.31,139.44,137.89,138.1,29118.0,139.31,139.44,137.89,138.1,29118.0
2021-02-23 11:30:00,138.13,138.53,137.27,137.42,23568.0,138.13,138.53,137.27,137.42,23568.0
2021-02-23 12:00:00,137.2,137.44,136.38,137.08,15517.0,137.2,137.44,136.38,137.08,15517.0
2021-02-23 12:30:00,137.13,137.29,136.18,136.22,16261.0,137.13,137.29,136.18,136.22,16261.0
2021-02-23 13:00:00,136.11,137.51,136.1,137.43,18237.0,136.11,137.51,136.1,137.43,18237.0
2021-02-23 13:30:00,137.48,137.48,136.19,136.77,23420.0,137.48,137.48,136.19,136.77,23420.0
2021-02-23 14:00:00,136.66,138.27,136.52,138.14,32617.0,136.66,138.27,136.52,138.14,32617.0
2021-02-23 14:30:00,138.17,138.17,137.51,138.03,15591.0,138.17,138.17,137.51,138.03,15591.0
2021-02-23 15:00:00,138.12,139.62,138.02,139.51,41382.0,138.12,139.62,138.02,139.51,41382.0
2021-02-23 15:30:00,139.61,140.68,139.37,140.13,115240.0,139.61,140.68,139.37,140.13,115240.0
2021-02-24 09:30:00,139.61,139.76,137.45,138.68,46948.0,139.61,139.76,137.45,138.68,46948.0
2021-02-24 10:00:00,139.02,139.3,137.27,139.08,26322.0,139.02,139.3,137.27,139.08,26322.0
2021-02-24 10:30:00,139.09,139.37,138.16,138.77,14664.0,139.09,139.37,138.16,138.77,14664.0
2021-02-24 11:00:00,139.25,140.65,138.84,140.37,142620.0,139.25,140.65,138.84,140.37,142620.0
2021-02-24 11:30:00,140.38,141.28,140.27,141.27,17681.0,140.38,141.28,140.27,141.27,17681.0
2021-02-24 12:00:00,141.26,142.19,141.04,142.19,92245.0,141.26,142.19,141.04,142.19,92245.0
2021-02-24 12:30:00,142.16,143.0,141.85,142.2,87282.0,142.16,143.0,141.85,142.2,87282.0
2021-02-24 13:00:00,142.14,142.57,141.68,142.21,10268.0,142.14,142.57,141.68,142.21,10268.0
2021-02-24 13:30:00,142.22,143.16,142.22,142.69,14780.0,142.22,143.16,142.22,142.69,14780.0
2021-02-24 14:00:00,142.82,142.9,141.9,142.66,9582.0,142.82,142.9,141.9,142.66,9582.0
2021-02-24 14:30:00,142.66,142.83,142.3,142.53,6903.0,142.66,142.83,142.3,142.53,6903.0
2021-02-24 15:00:00,142.55,143.09,142.39,143.09,10890.0,142.55,143.09,142.39,143.09,10890.0
2021-02-24 15:30:00,143.01,143.17,142.26,142.33,56225.0,143.01,143.17,142.26,142.33,56225.0
2021-02-25 09:30:00,140.68,141.6,140.61,141.42,6908.0,140.68,141.6,140.61,141.42,6908.0
2021-02-25 10:00:00,141.14,141.35,139.94,141.11,11146.0,141.14,141.35,139.94,141.11,11146.0
2021-02-25 10:30:00,141.16,141.16,139.45,140.51,18583.0,141.16,141.16,139.45,140.51,18583.0
2021-02-25 11:00:00,140.59,141.14,140.33,140.37,21737.0,140.59,141.14,140.33,140.37,21737.0
2021-02-25 11:30:00,140.34,140.42,138.65,139.0,16614.0,140.34,140.42,138.65,139.0,16614.0
2021-02-25 12:00:00,138.8,139.14,138.44,138.56,9950.0,138.8,139.14,138.44,138.56,9950.0
2021-02-25 12:30:00,138.47,138.47,136.75,137.22,10506.0,138.47,138.47,136.75,137.22,10506.0
2021-02-25 13:00:00,136.9,138.04,136.4,137.65,22763.0,136.9,138.04,136.4,137.65,22763.0
2021-02-25 13:30:00,137.53,137.72,136.81,136.93,30283.0,137.53,137.72,136.81,136.93,30283.0
2021-02-25 14:00:00,136.8,138.55,136.7,138.08,45124.0,136.8,138.55,136.7,138.08,45124.0
2021-02-25 14:30:00,138.0,138.0,136.18,136.27,28112.0,138.0,138.0,136.18,136.27,28112.0
2021-02-25 15:00:00,136.26,136.34,134.59,134.77,33586.0,136.26,136.34,134.59,134.77,33586.0
2021-02-25 15:30:00,134.61,134.92,133.56,134.33,111716.0,134.61,134.92,133.56,134.33,111716.0
2021-02-26 09:30:00,135.19,136.93,134.77,135.31,92256.0,135.19,136.93,134.77,135.31,92256.0
2021-02-26 10:00:00,135.36,135.36,134.12,134.3,78374.0,135.36,135.36,134.12,134.3,78374.0
2021-02-26 10:30:00,134.19,137.35,134.17,136.83,88668.0,134.19,137.35,134.17,136.83,88668.0
2021-02-26 11:00:00,137.02,137.52,136.19,136.74,43416.0,137.02,137.52,136.19,136.74,43416.0
2021-02-26 11:30:00,136.87,137.57,136.87,137.48,22580.0,136.87,137.57,136.87,137.48,22580.0
2021-02-26 12:00:00,137.52,138.27,137.02,137.8,34359.0,137.52,138.27,137.02,137.8,34359.0
2021-02-26 12:30:00,137.87,138.32,137.46,137.55,12883.0,137.87,138.32,137.46,137.55,12883.0
2021-02-26 13:00:00,137.36,137.79,137.2,137.5,40845.0,137.36,137.79,137.2,137.5,40845.0
2021-02-26 13:30:00,137.5,137.52,136.39,136.63,14874.0,137.5,137.52,136.39,136.63,14874.0
2021-02-26 14:00:00,136.59,137.23,136.25,136.84,28441.0,136.59,137.23,136.25,136.84,28441.0
2021-02-26 14:30:00,136.87,137.44,136.66,136.86,13634.0,136.87,137.44,136.66,136.86,13634.0
2021-02-26 15:00:00,136.94,137.78,136.64,136.8,24809.0,136.94,137.78,136.64,136.8,24809.0
2021-02-26 15:30:00,136.83,137.7,136.64,136.77,97358.0,136.83,137.7,136.64,136.77,97358.0
2021-03-01 09:30:00,139.56,141.07,139.04,140.82,39848.0,139.56,141.07,139.04,140.82,39848.0
2021-03-01 10:00:00,140.8,140.98,139.86,140.13,127099.0,140.8,140.98,139.86,140.13,127099.0
2021-03-01 10:30:00,140.05,140.53,139.76,139.78,63796.0,140.05,140.53,139.76,139.78,63796.0
2021-03-01 11:00:00,139.78,140.04,139.64,139.83,32702.0,139.78,140.04,139.64,139.83,32702.0
2021-03-01 11:30:00,139.8,141.39,139.65,141.17,12936.0,139.8,141.39,139.65,141.17,12936.0
2021-03-01 12:00:00,141.03,141.55,140.8,141.47,24901.0,141.03,141.55,140.8,141.47,24901.0
2021-03-01 12:30:00,141.55,141.72,141.04,141.04,4660.0,141.55,141.72,141.04,141.04,4660.0
2021-03-01 13:00:00,141.14,141.37,140.16,140.52,14788.0,141.14,141.37,140.16,140.52,14788.0
2021-03-01 13:30:00,140.47,141.45,140.47,141.28,9967.0,140.47,141.45,140.47,141.28,9967.0
2021-03-01 14:00:00,141.33,142.07,141.18,142.0,14467.0,141.33,142.07,141.18,142.0,14467.0
2021-03-01 14:30:00,141.96,142.32,141.76,142.19,12723.0,141.96,142.32,141.76,142.19,12723.0
2021-03-01 15:00:00,142.15,142.58,141.95,142.15,20702.0,142.15,142.58,141.95,142.15,20702.0
2021-03-01 15:30:00,142.16,142.43,141.81,142.21,46241.0,142.16,142.43,141.81,142.21,46241.0
2021-03-02 09:30:00,142.98,143.49,139.0,139.62,29836.0,142.98,143.49,139.0,139.62,29836.0
2021-03-02 10:00:00,139.45,139.66,138.33,138.33,25003.0,139.45,139.66,138.33,138.33,25003.0
2021-03-02 10:30:00,138.2,138.82,137.77,137.78,19663.0,138.2,138.82,137.77,137.78,19663.0
2021-03-02 11:00:00,137.72,138.2,136.74,137.55,24187.0,137.72,138.2,136.74,137.55,24187.0
2021-03-02 11:30:00,137.55,137.55,136.42,137.36,13868.0,137.55,137.55,136.42,137.36,13868.0
2021-03-02 12:00:00,137.25,137.77,137.23,137.65,12529.0,137.25,137.77,137.23,137.65,12529.0
2021-03-02 12:30:00,137.67,138.12,137.6,137.74,12107.0,137.67,138.12,137.6,137.74,12107.0
2021-03-02 13:00:00,137.83,138.32,137.73,137.88,8521.0,137.83,138.32,137.73,137.88,8521.0
2021-03-02 13:30:00,138.11,138.65,138.0,138.08,16042.0,138.11,138.65,138.0,138.08,16042.0
2021-03-02 14:00:00,138.05,138.35,137.37,137.37,14303.0,138.05,138.35,137.37,137.37,14303.0
2021-03-02 14:30:00,137.36,138.13,137.09,137.6,19701.0,137.36,138.13,137.09,137.6,19701.0
2021-03-02 15:00:00,137.74,137.77,136.79,137.03,19710.0,137.74,137.77,136.79,137.03,19710.0
2021-03-02 15:30:00,137.0,137.36,136.41,136.53,82433.0,137.0,137.36,136.41,136.53,82433.0
2021-03-03 09:30:00,135.94,137.49,134.5,134.54,51732.0,135.94,137.49,134.5,134.54,51732.0
2021-03-03 10:00:00,134.87,135.5,133.94,134.53,38361.0,134.87,135.5,133.94,134.53,38361.0
2021-03-03 10:30:00,134.07,135.07,133.9,134.76,22067.0,134.07,135.07,133.9,134.76,22067.0
2021-03-03 11:00:00,134.78,135.57,134.66,135.15,47792.0,134.78,135.57,134.66,135.15,47792.0
2021-03-03 11:30:00,135.13,135.33,134.05,134.33,13477.0,135.13,135.33,134.05,134.33,13477.0
2021-03-03 12:00:00,134.3,134.57,133.6,133.72,14397.0,134.3,134.57,133.6,133.72,14397.0
2021-03-03 12:30:00,133.66,133.88,133.19,133.37,8376.0,133.66,133.88,133.19,133.37,8376.0
2021-03-03 13:00:00,133.31,134.14,133.01,133.9,11714.0,133.31,134.14,133.01,133.9,11714.0
2021-03-03 13:30:00,133.79,133.91,132.61,132.66,7265.0,133.79,133.91,132.61,132.66,7265.0
2021-03-03 14:00:00,132.74,132.88,131.88,131.95,12807.0,132.74,132.88,131.88,131.95,12807.0
2021-03-03 14:30:00,132.03,133.19,131.64,132.89,28166.0,132.03,133.19,131.64,132.89,28166.0
2021-03-03 15:00:00,132.9,133.28,131.99,132.45,30737.0,132.9,133.28,131.99,132.45,30737.0
2021-03-03 15:30:00,132.45,132.77,132.07,132.38,56432.0,132.45,132.77,132.07,132.38,56432.0
2021-03-04 09:30:00,131.42,133.15,129.72,129.99,33170.0,131.42,133.15,129.72,129.99,33170.0
2021-03-04 10:00:00,129.84,130.05,127.2,128.4,31038.0,129.84,130.05,127.2,128.4,31038.0
2021-03-04 10:30:00,128.39,130.06,128.01,129.62,20289.0,128.39,130.06,128.01,129.62,20289.0
2021-03-04 11:00:00,129.62,130.34,128.76,129.16,17750.0,129.62,130.34,128.76,129.16,17750.0
2021-03-04 11:30:00,129.29,130.99,128.89,130.6,13669.0,129.29,130.99,128.89,130.6,13669.0
2021-03-04 12:00:00,130.77,131.24,128.95,129.21,12297.0,130.77,131.24,128.95,129.21,12297.0
2021-03-04 12:30:00,129.08,129.19,127.19,127.56,17520.0,129.08,129.19,127.19,127.56,17520.0
2021-03-04 13:00:00,127.55,127.83,125.78,126.93,14275.0,127.55,127.83,125.78,126.93,14275.0
2021-03-04 13:30:00,126.9,126.99,125.2,125.22,18271.0,126.9,126.99,125.2,125.22,18271.0
2021-03-04 14:00:00,125.44,127.45,124.87,127.12,33413.0,125.44,127.45,124.87,127.12,33413.0
2021-03-04 14:30:00,127.13,127.94,126.58,127.75,47662.0,127.13,127.94,126.58,127.75,47662.0
2021-03-04 15:00:00,127.8,127.88,126.33,126.87,35265.0,127.8,127.88,126.33,126.87,35265.0
2021-03-04 15:30:00,126.87,127.62,126.17,126.37,199336.0,126.87,127.62,126.17,126.37,199336.0
2021-03-05 09:30:00,127.24,127.31,123.3,124.31,35970.0,127.24,127.31,123.3,124.31,35970.0
2021-03-05 10:00:00,124.15,124.32,121.48,122.08,87243.0,124.15,124.32,121.48,122.08,87243.0
2021-03-05 10:30:00,122.01,122.01,119.85,120.25,52929.0,122.01,122.01,119.85,120.25,52929.0
2021-03-05 11:00:00,120.23,120.41,118.0,118.49,85095.0,120.23,120.41,118.0,118.49,85095.0
2021-03-05 11:30:00,118.58,119.76,117.97,119.58,57113.0,118.58,119.76,117.97,119.58,57113.0
2021-03-05 12:00:00,119.54,121.23,119.22,121.01,75474.0,119.54,121.23,119.22,121.01,75474.0
2021-03-05 12:30:00,121.25,122.86,120.95,122.73,201307.0,121.25,122.86,120.95,122.73,201307.0
2021-03-05 13:00:00,122.97,124.84,122.26,124.52,37619.0,122.97,124.84,122.26,124.52,37619.0
2021-03-05 13:30:00,124.42,125.24,123.46,124.11,13505.0,124.42,125.24,123.46,124.11,13505.0
2021-03-05 14:00:00,124.25,124.47,123.06,124.4,16707.0,124.25,124.47,123.06,124.4,16707.0
2021-03-05 14:30:00,124.3,125.3,124.08,125.11,12271.0,124.3,125.3,124.08,125.11,12271.0
2021-03-05 15:00:00,125.38,125.39,124.42,125.13,15170.0,125.38,125.39,124.42,125.13,15170.0
2021-03-05 15:30:00,125.14,125.81,125.06,125.34,77781.0,125.14,125.81,125.06,125.34,77781.0
2021-03-08 09:30:00,124.97,126.87,123.25,123.7,23633.0,124.97,126.87,123.25,123.7,23633.0
2021-03-08 10:00:00,124.29,124.68,123.11,124.34,27063.0,124.29,124.68,123.11,124.34,27063.0
2021-03-08 10:30:00,124.76,126.34,124.76,126.06,26611.0,124.76,126.34,124.76,126.06,26611.0
2021-03-08 11:00:00,126.07,126.33,125.01,125.42,12320.0,126.07,126.33,125.01,125.42,12320.0
2021-03-08 11:30:00,125.0,125.0,123.39,123.39,15841.0,125.0,125.0,123.39,123.39,15841.0
2021-03-08 12:00:00,123.59,123.84,122.63,123.49,14824.0,123.59,123.84,122.63,123.49,14824.0
2021-03-08 12:30:00,123.53,123.75,123.06,123.25,19412.0,123.53,123.75,123.06,123.25,19412.0
2021-03-08 13:00:00,123.25,123.74,123.07,123.34,13868.0,123.25,123.74,123.07,123.34,13868.0
2021-03-08 13:30:00,123.25,123.34,121.22,121.22,17421.0,123.25,123.34,121.22,121.22,17421.0
2021-03-08 14:00:00,121.25,122.62,121.21,121.94,50078.0,121.25,122.62,121.21,121.94,50078.0
2021-03-08 14:30:00,121.77,122.01,120.49,120.57,26016.0,121.77,122.01,120.49,120.57,26016.0
2021-03-08 15:00:00,120.57,120.57,119.29,119.49,53427.0,120.57,120.57,119.29,119.49,53427.0
2021-03-08 15:30:00,119.47,119.91,118.8,118.84,124380.0,119.47,119.91,118.8,118.84,124380.0
2021-03-09 09:30:00,122.07,125.13,122.0,124.55,70405.0,122.07,125.13,122.0,124.55,70405.0
2021-03-09 10:00:00,124.54,125.79,124.29,125.07,32330.0,124.54,125.79,124.29,125.07,32330.0
2021-03-09 10:30:00,125.09,125.78,124.89,125.47,26964.0,125.09,125.78,124.89,125.47,26964.0
2021-03-09 11:00:00,125.67,126.31,125.28,126.15,21121.0,125.67,126.31,125.28,126.15,21121.0
2021-03-09 11:30:00,126.18,126.4,125.58,125.93,26388.0,126.18,126.4,125.58,125.93,26388.0
2021-03-09 12:00:00,126.07,127.13,125.88,126.72,32158.0,126.07,127.13,125.88,126.72,32158.0
2021-03-09 12:30:00,126.85,127.1,126.66,127.01,18375.0,126.85,127.1,126.66,127.01,18375.0
2021-03-09 13:00:00,127.13,128.11,127.02,127.93,16226.0,127.13,128.11,127.02,127.93,16226.0
2021-03-09 13:30:00,127.89,128.84,127.84,128.66,22964.0,127.89,128.84,127.84,128.66,22964.0
2021-03-09 14:00:00,128.48,128.66,127.64,127.77,35980.0,128.48,128.66,127.64,127.77,35980.0
2021-03-09 14:30:00,127.75,128.61,127.7,128.48,22150.0,127.75,128.61,127.7,128.48,22150.0
2021-03-09 15:00:00,128.47,128.61,127.99,128.51,18356.0,128.47,128.61,127.99,128.51,18356.0
2021-03-09 15:30:00,128.52,128.56,127.37,127.7,110158.0,128.52,128.56,127.37,127.7,110158.0
2021-03-10 09:30:00,129.3,131.4,128.69,131.11,26369.0,129.3,131.4,128.69,131.11,26369.0
2021-03-10 10:00:00,130.8,132.1,129.53,129.53,28153.0,130.8,132.1,129.53,129.53,28153.0
2021-03-10 10:30:00,129.8,130.94,129.31,130.94,39939.0,129.8,130.94,129.31,130.94,39939.0
2021-03-10 11:00:00,131.17,131.35,130.14,131.07,24442.0,131.17,131.35,130.14,131.07,24442.0
2021-03-10 11:30:00,131.12,131.45,130.27,131.0,20669.0,131.12,131.45,130.27,131.0,20669.0
2021-03-10 12:00:00,131.03,131.05,129.66,129.75,11700.0,131.03,131.05,129.66,129.75,11700.0
2021-03-10 12:30:00,129.69,130.64,129.56,130.33,24752.0,129.69,130.64,129.56,130.33,24752.0
2021-03-10 13:00:00,130.25,130.31,129.45,130.31,21509.0,130.25,130.31,129.45,130.31,21509.0
2021-03-10 13:30:00,130.34,130.43,129.42,130.0,25956.0,130.34,130.43,129.42,130.0,25956.0
2021-03-10 14:00:00,129.77,130.59,129.73,130.58,17273.0,129.77,130.59,129.73,130.58,17273.0
2021-03-10 14:30:00,130.7,131.52,130.49,131.32,40114.0,130.7,131.52,130.49,131.32,40114.0
2021-03-10 15:00:00,131.29,131.55,130.03,130.06,47030.0,131.29,131.55,130.03,130.06,47030.0
2021-03-10 15:30:00,130.06,131.44,130.02,131.03,172705.0,130.06,131.44,130.02,131.03,172705.0
2021-03-11 09:30:00,134.25,137.25,134.25,137.09,64152.0,134.25,137.25,134.25,137.09,64152.0
2021-03-11 10:00:00,137.37,137.37,134.04,135.32,34992.0,137.37,137.37,134.04,135.32,34992.0
2021-03-11 10:30:00,135.42,135.83,135.08,135.2,13727.0,135.42,135.83,135.08,135.2,13727.0
2021-03-11 11:00:00,135.39,135.71,134.45,135.28,25836.0,135.39,135.71,134.45,135.28,25836.0
2021-03-11 11:30:00,135.27,136.66,135.27,136.14,112085.0,135.27,136.66,135.27,136.14,112085.0
2021-03-11 12:00:00,136.39,136.91,135.71,136.71,44687.0,136.39,136.91,135.71,136.71,44687.0
2021-03-11 12:30:00,136.82,137.02,136.07,136.09,41812.0,136.82,137.02,136.07,136.09,41812.0
2021-03-11 13:00:00,136.09,137.3,136.02,136.47,30884.0,136.09,137.3,136.02,136.47,30884.0
2021-03-11 13:30:00,136.55,137.29,136.36,136.7,31014.0,136.55,137.29,136.36,136.7,31014.0
2021-03-11 14:00:00,136.72,137.53,136.7,137.03,24930.0,136.72,137.53,136.7,137.03,24930.0
2021-03-11 14:30:00,136.88,137.67,136.8,137.22,32283.0,136.88,137.67,136.8,137.22,32283.0
2021-03-11 15:00:00,137.05,137.22,136.16,136.58,37443.0,137.05,137.22,136.16,136.58,37443.0
2021-03-11 15:30:00,136.54,136.67,135.56,135.86,118870.0,136.54,136.67,135.56,135.86,118870.0
2021-03-12 09:30:00,135.35,135.35,132.15,132.94,20328.0,135.35,135.35,132.15,132.94,20328.0
2021-03-12 10:00:00,132.8,133.8,131.07,131.12,42798.0,132.8,133.8,131.07,131.12,42798.0
2021-03-12 10:30:00,131.23,132.88,131.23,131.25,25592.0,131.23,132.88,131.23,131.25,25592.0
2021-03-12 11:00:00,131.28,133.05,131.28,132.98,13042.0,131.28,133.05,131.28,132.98,13042.0
2021-03-12 11:30:00,133.08,133.37,132.48,133.06,10555.0,133.08,133.37,132.48,133.06,10555.0
2021-03-12 12:00:00,133.02,133.07,132.35,132.63,9300.0,133.02,133.07,132.35,132.63,9300.0
2021-03-12 12:30:00,132.6,132.99,132.13,132.36,6300.0,132.6,132.99,132.13,132.36,6300.0
2021-03-12 13:00:00,132.36,132.72,131.82,132.62,23752.0,132.36,132.72,131.82,132.62,23752.0
2021-03-12 13:30:00,132.72,132.98,132.04,132.04,18402.0,132.72,132.98,132.04,132.04,18402.0
2021-03-12 14:00:00,131.9,132.0,131.26,131.39,11886.0,131.9,132.0,131.26,131.39,11886.0
2021-03-12 14:30:00,131.39,132.26,131.34,132.06,11268.0,131.39,132.26,131.34,132.06,11268.0
2021-03-12 15:00:00,132.18,132.23,131.54,131.54,17231.0,132.18,132.23,131.54,131.54,17231.0
2021-03-12 15:30:00,131.63,132.53,131.5,132.18,67603.0,131.63,132.53,131.5,132.18,67603.0
2021-03-15 09:30:00,132.82,133.85,132.55,133.85,54490.0,132.82,133.85,132.55,133.85,54490.0
2021-03-15 10:00:00,133.97,134.27,133.05,133.21,23202.0,133.97,134.27,133.05,133.21,23202.0
2021-03-15 10:30:00,133.21,134.92,132.83,134.83,55596.0,133.21,134.92,132.83,134.83,55596.0
2021-03-15 11:00:00,134.93,134.99,133.5,133.98,68409.0,134.93,134.99,133.5,133.98,68409.0
2021-03-15 11:30:00,134.17,134.64,133.51,134.52,9347.0,134.17,134.64,133.51,134.52,9347.0
2021-03-15 12:00:00,134.53,135.47,134.45,135.43,23403.0,134.53,135.47,134.45,135.43,23403.0
2021-03-15 12:30:00,135.53,135.69,134.98,135.4,21827.0,135.53,135.69,134.98,135.4,21827.0
2021-03-15 13:00:00,135.53,135.68,135.29,135.48,14124.0,135.53,135.68,135.29,135.48,14124.0
2021-03-15 13:30:00,135.53,135.8,135.29,135.61,15351.0,135.53,135.8,135.29,135.61,15351.0
2021-03-15 14:00:00,135.55,135.93,135.34,135.8,14770.0,135.55,135.93,135.34,135.8,14770.0
2021-03-15 14:30:00,135.81,136.03,135.37,135.43,12567.0,135.81,136.03,135.37,135.43,12567.0
2021-03-15 15:00:00,135.47,135.66,135.31,135.46,20543.0,135.47,135.66,135.31,135.46,20543.0
2021-03-15 15:30:00,135.5,137.25,135.43,137.09,63044.0,135.5,137.25,135.43,137.09,63044.0
2021-03-16 09:30:00,139.12,139.26,137.34,137.76,18015.0,139.12,139.26,137.34,137.76,18015.0
2021-03-16 10:00:00,137.76,137.82,136.79,137.22,13096.0,137.76,137.82,136.79,137.22,13096.0
2021-03-16 10:30:00,137.48,138.08,137.09,137.09,10176.0,137.48,138.08,137.09,137.09,10176.0
2021-03-16 11:00:00,137.07,137.35,136.74,136.93,16590.0,137.07,137.35,136.74,136.93,16590.0
2021-03-16 11:30:00,136.95,137.2,136.73,137.2,9512.0,136.95,137.2,136.73,137.2,9512.0
2021-03-16 12:00:00,137.23,137.65,136.0,136.3,12785.0,137.23,137.65,136.0,136.3,12785.0
2021-03-16 12:30:00,136.34,137.51,136.34,137.37,8148.0,136.34,137.51,136.34,137.37,8148.0
2021-03-16 13:00:00,137.26,138.09,137.26,137.52,9918.0,137.26,138.09,137.26,137.52,9918.0
2021-03-16 13:30:00,137.38,137.55,135.77,136.02,11298.0,137.38,137.55,135.77,136.02,11298.0
2021-03-16 14:00:00,136.14,136.32,135.07,135.25,9094.0,136.14,136.32,135.07,135.25,9094.0
2021-03-16 14:30:00,135.09,135.54,134.4,135.4,18096.0,135.09,135.54,134.4,135.4,18096.0
2021-03-16 15:00:00,135.09,136.27,135.02,135.88,14628.0,135.09,136.27,135.02,135.88,14628.0
2021-03-16 15:30:00,135.95,136.63,135.42,135.55,64579.0,135.95,136.63,135.42,135.55,64579.0
2021-03-17 09:30:00,134.76,135.98,132.75,135.22,105969.0,134.76,135.98,132.75,135.22,105969.0
2021-03-17 10:00:00,135.22,135.47,133.7,134.0,166687.0,135.22,135.47,133.7,134.0,166687.0
2021-03-17 10:30:00,134.17,134.17,131.38,131.99,50746.0,134.17,134.17,131.38,131.99,50746.0
2021-03-17 11:00:00,131.56,131.78,130.66,131.25,27739.0,131.56,131.78,130.66,131.25,27739.0
2021-03-17 11:30:00,131.11,131.23,129.81,129.81,26390.0,131.11,131.23,129.81,129.81,26390.0
2021-03-17 12:00:00,130.0,131.5,130.0,131.25,20543.0,130.0,131.5,130.0,131.25,20543.0
2021-03-17 12:30:00,131.29,131.29,130.28,130.28,10599.0,131.29,131.29,130.28,130.28,10599.0
2021-03-17 13:00:00,130.28,130.99,129.98,130.88,22437.0,130.28,130.99,129.98,130.88,22437.0
2021-03-17 13:30:00,130.78,130.78,129.91,130.01,17077.0,130.78,130.78,129.91,130.01,17077.0
2021-03-17 14:00:00,130.16,132.7,130.16,131.67,26756.0,130.16,132.7,130.16,131.67,26756.0
2021-03-17 14:30:00,131.56,133.46,131.34,133.43,12791.0,131.56,133.46,131.34,133.43,12791.0
2021-03-17 15:00:00,133.64,133.89,132.89,133.25,26628.0,133.64,133.89,132.89,133.25,26628.0
2021-03-17 15:30:00,133.21,133.52,131.63,132.23,104597.0,133.21,133.52,131.63,132.23,104597.0
2021-03-18 09:30:00,129.01,129.6,127.8,129.29,41585.0,129.01,129.6,127.8,129.29,41585.0
2021-03-18 10:00:00,129.29,129.29,127.77,129.08,37402.0,129.29,129.29,127.77,129.08,37402.0
2021-03-18 10:30:00,129.03,129.33,128.45,129.33,41296.0,129.03,129.33,128.45,129.33,41296.0
2021-03-18 11:00:00,129.32,129.93,129.21,129.76,16478.0,129.32,129.93,129.21,129.76,16478.0
2021-03-18 11:30:00,129.7,130.28,129.23,129.59,20377.0,129.7,130.28,129.23,129.59,20377.0
2021-03-18 12:00:00,129.6,131.09,129.4,131.09,14927.0,129.6,131.09,129.4,131.09,14927.0
2021-03-18 12:30:00,131.0,131.07,129.52,129.59,14245.0,131.0,131.07,129.52,129.59,14245.0
2021-03-18 13:00:00,129.73,130.18,129.48,130.13,17292.0,129.73,130.18,129.48,130.13,17292.0
2021-03-18 13:30:00,130.19,130.32,129.89,130.27,13437.0,130.19,130.32,129.89,130.27,13437.0
2021-03-18 14:00:00,130.26,130.26,128.62,128.62,27902.0,130.26,130.26,128.62,128.62,27902.0
2021-03-18 14:30:00,128.51,128.62,127.15,127.15,36119.0,128.51,128.62,127.15,127.15,36119.0
2021-03-18 15:00:00,127.16,127.52,126.44,126.84,43550.0,127.16,127.52,126.44,126.84,43550.0
2021-03-18 15:30:00,126.76,127.42,125.73,126.88,197405.0,126.76,127.42,125.73,126.88,197405.0
2021-03-19 09:30:00,128.54,128.91,127.16,128.09,81239.0,128.54,128.91,127.16,128.09,81239.0
2021-03-19 10:00:00,128.09,128.52,126.51,127.84,16211.0,128.09,128.52,126.51,127.84,16211.0
2021-03-19 10:30:00,127.5,129.14,127.36,129.14,13153.0,127.5,129.14,127.36,129.14,13153.0
2021-03-19 11:00:00,129.2,129.57,128.77,129.02,22338.0,129.2,129.57,128.77,129.02,22338.0
2021-03-19 11:30:00,128.99,130.03,128.84,129.94,7306.0,128.99,130.03,128.84,129.94,7306.0
2021-03-19 12:00:00,129.93,130.12,129.73,129.83,11819.0,129.93,130.12,129.73,129.83,11819.0
2021-03-19 12:30:00,129.86,130.5,129.86,130.13,17332.0,129.86,130.5,129.86,130.13,17332.0
2021-03-19 13:00:00,130.13,130.34,129.7,130.28,10464.0,130.13,130.34,129.7,130.28,10464.0
2021-03-19 13:30:00,130.1,130.41,130.0,130.18,8878.0,130.1,130.41,130.0,130.18,8878.0
2021-03-19 14:00:00,130.19,130.37,129.5,129.86,15602.0,130.19,130.37,129.5,129.86,15602.0
2021-03-19 14:30:00,129.92,130.08,129.32,129.75,18791.0,129.92,130.08,129.32,129.75,18791.0
2021-03-19 15:00:00,129.73,129.73,128.65,129.0,29358.0,129.73,129.73,128.65,129.0,29358.0
2021-03-19 15:30:00,128.98,130.43,128.92,129.68,154053.0,128.98,130.43,128.92,129.68,154053.0
2021-03-22 09:30:00,130.15,132.38,130.15,131.43,24944.0,130.15,132.38,130.15,131.43,24944.0
2021-03-22 10:00:00,131.65,131.65,130.37,131.42,13746.0,131.65,131.65,130.37,131.42,13746.0
2021-03-22 10:30:00,131.42,132.0,131.2,131.42,13369.0,131.42,132.0,131.2,131.42,13369.0
2021-03-22 11:00:00,131.57,132.33,131.4,132.11,8931.0,131.57,132.33,131.4,132.11,8931.0
2021-03-22 11:30:00,132.15,132.24,131.38,131.38,7364.0,132.15,132.24,131.38,131.38,7364.0
2021-03-22 12:00:00,131.38,131.88,131.31,131.63,7057.0,131.38,131.88,131.31,131.63,7057.0
2021-03-22 12:30:00,131.61,131.74,130.82,131.32,12349.0,131.61,131.74,130.82,131.32,12349.0
2021-03-22 13:00:00,131.21,131.21,130.58,130.59,10594.0,131.21,131.21,130.58,130.59,10594.0
2021-03-22 13:30:00,130.62,131.71,130.61,131.6,9378.0,130.62,131.71,130.61,131.6,9378.0
2021-03-22 14:00:00,131.52,131.66,131.09,131.19,10086.0,131.52,131.66,131.09,131.19,10086.0
2021-03-22 14:30:00,131.28,131.49,131.03,131.39,20507.0,131.28,131.49,131.03,131.39,20507.0
2021-03-22 15:00:00,131.52,131.52,130.25,130.25,20284.0,131.52,131.52,130.25,130.25,20284.0
2021-03-22 15:30:00,130.22,130.77,130.06,130.06,80364.0,130.22,130.77,130.06,130.06,80364.0
2021-03-23 09:30:00,130.72,133.41,130.15,131.45,58744.0,130.72,133.41,130.15,131.45,58744.0
2021-03-23 10:00:00,131.22,132.54,130.95,131.65,23329.0,131.22,132.54,130.95,131.65,23329.0
2021-03-23 10:30:00,131.62,132.03,130.88,131.99,15369.0,131.62,132.03,130.88,131.99,15369.0
2021-03-23 11:00:00,132.08,132.43,131.53,131.78,16942.0,132.08,132.43,131.53,131.78,16942.0
2021-03-23 11:30:00,131.92,132.09,131.22,131.24,12900.0,131.92,132.09,131.22,131.24,12900.0
2021-03-23 12:00:00,131.34,131.69,130.83,131.2,14722.0,131.34,131.69,130.83,131.2,14722.0
2021-03-23 12:30:00,131.32,131.95,131.27,131.8,9783.0,131.32,131.95,131.27,131.8,9783.0
2021-03-23 13:00:00,131.8,132.16,131.59,131.9,18947.0,131.8,132.16,131.59,131.9,18947.0
2021-03-23 13:30:00,131.8,131.8,131.2,131.28,16562.0,131.8,131.8,131.2,131.28,16562.0
2021-03-23 14:00:00,131.26,131.74,131.17,131.72,15291.0,131.26,131.74,131.17,131.72,15291.0
2021-03-23 14:30:00,131.75,132.04,130.51,130.51,27742.0,131.75,132.04,130.51,130.51,27742.0
2021-03-23 15:00:00,130.51,130.95,129.48,129.8,36875.0,130.51,130.95,129.48,129.8,36875.0
2021-03-23 15:30:00,129.81,130.04,129.29,129.82,71783.0,129.81,130.04,129.29,129.82,71783.0
2021-03-24 09:30:00,130.87,130.87,127.5,127.5,26586.0,130.87,130.87,127.5,127.5,26586.0
2021-03-24 10:00:00,127.55,128.69,126.8,127.8,16771.0,127.55,128.69,126.8,127.8,16771.0
2021-03-24 10:30:00,127.93,129.43,127.79,129.39,19666.0,127.93,129.43,127.79,129.39,19666.0
2021-03-24 11:00:00,129.34,129.83,129.05,129.63,55906.0,129.34,129.83,129.05,129.63,55906.0
2021-03-24 11:30:00,129.66,129.75,128.44,128.44,15484.0,129.66,129.75,128.44,128.44,15484.0
2021-03-24 12:00:00,128.51,128.94,128.46,128.73,8208.0,128.51,128.94,128.46,128.73,8208.0
2021-03-24 12:30:00,128.88,128.95,128.27,128.39,9952.0,128.88,128.95,128.27,128.39,9952.0
2021-03-24 13:00:00,128.26,128.26,127.29,127.64,13749.0,128.26,128.26,127.29,127.64,13749.0
2021-03-24 13:30:00,127.82,128.37,127.45,128.34,20698.0,127.82,128.37,127.45,128.34,20698.0
2021-03-24 14:00:00,128.24,129.31,128.09,129.04,43630.0,128.24,129.31,128.09,129.04,43630.0
2021-03-24 14:30:00,129.02,129.14,127.86,127.86,30250.0,129.02,129.14,127.86,127.86,30250.0
2021-03-24 15:00:00,127.71,128.46,127.67,127.8,16610.0,127.71,128.46,127.67,127.8,16610.0
2021-03-24 15:30:00,127.66,127.81,126.7,126.75,57102.0,127.66,127.81,126.7,126.75,57102.0
2021-03-25 09:30:00,125.52,126.2,123.88,124.4,20891.0,125.52,126.2,123.88,124.4,20891.0
2021-03-25 10:00:00,124.49,125.47,123.74,124.27,41284.0,124.49,125.47,123.74,124.27,41284.0
2021-03-25 10:30:00,123.96,124.45,122.97,123.54,21582.0,123.96,124.45,122.97,123.54,21582.0
2021-03-25 11:00:00,123.53,124.03,123.1,123.81,16719.0,123.53,124.03,123.1,123.81,16719.0
2021-03-25 11:30:00,124.02,125.18,123.82,125.12,38083.0,124.02,125.18,123.82,125.12,38083.0
2021-03-25 12:00:00,125.48,126.4,125.14,126.28,22529.0,125.48,126.4,125.14,126.28,22529.0
2021-03-25 12:30:00,126.26,126.75,125.85,126.62,17377.0,126.26,126.75,125.85,126.62,17377.0
2021-03-25 13:00:00,126.58,127.29,126.05,126.54,13528.0,126.58,127.29,126.05,126.54,13528.0
2021-03-25 13:30:00,126.61,126.9,126.04,126.07,14387.0,126.61,126.9,126.04,126.07,14387.0
2021-03-25 14:00:00,126.01,126.44,125.61,125.99,28413.0,126.01,126.44,125.61,125.99,28413.0
2021-03-25 14:30:00,126.04,128.03,125.95,127.96,34574.0,126.04,128.03,125.95,127.96,34574.0
2021-03-25 15:00:00,128.04,128.12,127.63,127.89,18601.0,128.04,128.12,127.63,127.89,18601.0
2021-03-25 15:30:00,127.96,128.45,127.57,128.03,81836.0,127.96,128.45,127.57,128.03,81836.0
2021-03-26 09:30:00,128.42,131.51,128.42,131.13,137236.0,128.42,131.51,128.42,131.13,137236.0
2021-03-26 10:00:00,131.17,131.92,130.89,131.54,41402.0,131.17,131.92,130.89,131.54,41402.0
2021-03-26 10:30:00,131.58,131.68,130.94,130.96,28836.0,131.58,131.68,130.94,130.96,28836.0
2021-03-26 11:00:00,131.0,131.0,130.09,130.48,24079.0,131.0,131.0,130.09,130.48,24079.0
2021-03-26 11:30:00,130.48,132.01,130.27,131.99,21710.0,130.48,132.01,130.27,131.99,21710.0
2021-03-26 12:00:00,132.05,132.81,131.67,132.56,20068.0,132.05,132.81,131.67,132.56,20068.0
2021-03-26 12:30:00,132.53,132.93,132.21,132.27,15111.0,132.53,132.93,132.21,132.27,15111.0
2021-03-26 13:00:00,132.34,133.5,132.34,133.32,24332.0,132.34,133.5,132.34,133.32,24332.0
2021-03-26 13:30:00,133.44,133.44,132.01,132.51,15962.0,133.44,133.44,132.01,132.51,15962.0
2021-03-26 14:00:00,132.49,133.25,131.49,133.2,41575.0,132.49,133.25,131.49,133.2,41575.0
2021-03-26 14:30:00,133.15,133.51,132.05,133.39,36608.0,133.15,133.51,132.05,133.39,36608.0
2021-03-26 15:00:00,133.37,133.84,133.29,133.81,28771.0,133.37,133.84,133.29,133.81,28771.0
2021-03-26 15:30:00,133.88,135.6,133.74,135.57,156069.0,133.88,135.6,133.74,135.57,156069.0
2021-03-29 09:30:00,134.73,135.91,134.13,134.13,31913.0,134.73,135.91,134.13,134.13,31913.0
2021-03-29 10:00:00,134.12,134.52,132.43,133.39,59950.0,134.12,134.52,132.43,133.39,59950.0
2021-03-29 10:30:00,133.07,133.63,132.32,132.53,13828.0,133.07,133.63,132.32,132.53,13828.0
2021-03-29 11:00:00,132.13,132.72,131.75,131.75,13857.0,132.13,132.72,131.75,131.75,13857.0
2021-03-29 11:30:00,131.86,133.41,131.76,132.95,16969.0,131.86,133.41,131.76,132.95,16969.0
2021-03-29 12:00:00,133.18,133.21,132.37,132.82,29619.0,133.18,133.21,132.37,132.82,29619.0
2021-03-29 12:30:00,132.84,134.36,132.83,134.03,9921.0,132.84,134.36,132.83,134.03,9921.0
2021-03-29 13:00:00,134.26,135.04,134.17,134.34,62600.0,134.26,135.04,134.17,134.34,62600.0
2021-03-29 13:30:00,134.18,134.64,133.92,134.06,20909.0,134.18,134.64,133.92,134.06,20909.0
2021-03-29 14:00:00,134.03,134.04,132.97,133.5,18558.0,134.03,134.04,132.97,133.5,18558.0
2021-03-29 14:30:00,133.4,133.42,131.73,132.23,109398.0,133.4,133.42,131.73,132.23,109398.0
2021-03-29 15:00:00,132.52,132.98,131.85,132.1,165074.0,132.52,132.98,131.85,132.1,165074.0
2021-03-29 15:30:00,132.07,132.27,131.43,131.7,91553.0,132.07,132.27,131.43,131.7,91553.0
2021-03-30 09:30:00,130.68,131.44,130.11,131.44,13100.0,130.68,131.44,130.11,131.44,13100.0
2021-03-30 10:00:00,131.17,132.0,130.61,131.72,9897.0,131.17,132.0,130.61,131.72,9897.0
2021-03-30 10:30:00,131.7,133.47,131.7,133.47,8608.0,131.7,133.47,131.7,133.47,8608.0
2021-03-30 11:00:00,133.47,133.77,133.3,133.62,10799.0,133.47,133.77,133.3,133.62,10799.0
2021-03-30 11:30:00,133.5,133.7,133.29,133.43,10913.0,133.5,133.7,133.29,133.43,10913.0
2021-03-30 12:00:00,133.36,133.6,133.18,133.58,7470.0,133.36,133.6,133.18,133.58,7470.0
2021-03-30 12:30:00,133.5,133.59,133.07,133.07,4900.0,133.5,133.59,133.07,133.07,4900.0
2021-03-30 13:00:00,132.97,133.16,132.51,132.99,5554.0,132.97,133.16,132.51,132.99,5554.0
2021-03-30 13:30:00,132.94,133.1,132.33,132.6,15406.0,132.94,133.1,132.33,132.6,15406.0
2021-03-30 14:00:00,132.5,133.08,132.42,132.77,8892.0,132.5,133.08,132.42,132.77,8892.0
2021-03-30 14:30:00,132.93,133.23,132.75,132.75,15026.0,132.93,133.23,132.75,132.75,15026.0
2021-03-30 15:00:00,132.8,132.8,132.4,132.53,39117.0,132.8,132.8,132.4,132.53,39117.0
2021-03-30 15:30:00,132.47,132.71,131.67,131.99,58031.0,132.47,132.71,131.67,131.99,58031.0
2021-03-31 09:30:00,133.33,137.39,133.33,137.39,25659.0,133.33,137.39,133.33,137.39,25659.0
2021-03-31 10:00:00,137.34,137.95,137.02,137.13,39191.0,137.34,137.95,137.02,137.13,39191.0
2021-03-31 10:30:00,137.04,137.93,136.77,137.3,19152.0,137.04,137.93,136.77,137.3,19152.0
2021-03-31 11:00:00,137.37,137.7,137.26,137.69,13708.0,137.37,137.7,137.26,137.69,13708.0
2021-03-31 11:30:00,137.73,137.95,137.26,137.93,39414.0,137.73,137.95,137.26,137.93,39414.0
2021-03-31 12:00:00,137.86,138.99,137.78,138.99,20636.0,137.86,138.99,137.78,138.99,20636.0
2021-03-31 12:30:00,138.84,139.14,138.61,138.78,20667.0,138.84,139.14,138.61,138.78,20667.0
2021-03-31 13:00:00,138.78,139.66,138.63,139.5,27974.0,138.78,139.66,138.63,139.5,27974.0
2021-03-31 13:30:00,139.56,139.74,138.93,139.01,10635.0,139.56,139.74,138.93,139.01,10635.0
2021-03-31 14:00:00,139.05,139.09,138.5,138.79,15500.0,139.05,139.09,138.5,138.79,15500.0
2021-03-31 14:30:00,138.92,139.64,138.59,139.42,22100.0,138.92,139.64,138.59,139.42,22100.0
2021-03-31 15:00:00,139.51,139.84,139.39,139.4,83206.0,139.51,139.84,139.39,139.4,83206.0
2021-03-31 15:30:00,139.38,139.46,137.42,137.79,193049.0,139.38,139.46,137.42,137.79,193049.0
2021-04-01 09:30:00,139.7,144.46,139.7,143.73,102250.0,139.7,144.46,139.7,143.73,102250.0
2021-04-01 10:00:00,143.78,144.88,143.01,143.72,82419.0,143.78,144.88,143.01,143.72,82419.0
2021-04-01 10:30:00,143.83,144.14,142.71,143.45,31948.0,143.83,144.14,142.71,143.45,31948.0
2021-04-01 11:00:00,143.46,143.52,142.14,142.39,38084.0,143.46,143.52,142.14,142.39,38084.0
2021-04-01 11:30:00,142.57,143.68,142.34,143.44,29891.0,142.57,143.68,142.34,143.44,29891.0
2021-04-01 12:00:00,143.46,143.85,142.3,142.68,21766.0,143.46,143.85,142.3,142.68,21766.0
2021-04-01 12:30:00,142.68,142.72,142.16,142.57,14421.0,142.68,142.72,142.16,142.57,14421.0
2021-04-01 13:00:00,142.58,142.73,141.78,141.78,9760.0,142.58,142.73,141.78,141.78,9760.0
2021-04-01 13:30:00,141.71,143.03,141.71,142.84,17622.0,141.71,143.03,141.71,142.84,17622.0
2021-04-01 14:00:00,142.88,143.57,142.66,143.4,39657.0,142.88,143.57,142.66,143.4,39657.0
2021-04-01 14:30:00,143.39,143.68,143.31,143.49,58478.0,143.39,143.68,143.31,143.49,58478.0
2021-04-01 15:00:00,143.45,143.57,142.94,143.55,44886.0,143.45,143.57,142.94,143.55,44886.0
2021-04-01 15:30:00,143.46,143.88,143.14,143.88,67050.0,143.46,143.88,143.14,143.88,67050.0
2021-04-05 09:30:00,145.0,145.48,143.59,144.42,42788.0,145.0,145.48,143.59,144.42,42788.0
2021-04-05 10:00:00,144.3,144.52,143.34,143.55,24574.0,144.3,144.52,143.34,143.55,24574.0
2021-04-05 10:30:00,143.85,145.15,143.83,144.51,20605.0,143.85,145.15,143.83,144.51,20605.0
2021-04-05 11:00:00,144.68,144.92,144.24,144.91,17091.0,144.68,144.92,144.24,144.91,17091.0
2021-04-05 11:30:00,144.92,145.49,144.77,145.21,20903.0,144.92,145.49,144.77,145.21,20903.0
2021-04-05 12:00:00,145.25,145.8,145.11,145.8,17009.0,145.25,145.8,145.11,145.8,17009.0
2021-04-05 12:30:00,145.9,145.95,145.39,145.43,15180.0,145.9,145.95,145.39,145.43,15180.0
2021-04-05 13:00:00,145.42,146.5,145.36,146.28,19320.0,145.42,146.5,145.36,146.28,19320.0
2021-04-05 13:30:00,146.26,146.26,145.77,145.85,16200.0,146.26,146.26,145.77,145.85,16200.0
2021-04-05 14:00:00,145.86,146.53,145.76,146.31,16978.0,145.86,146.53,145.76,146.31,16978.0
2021-04-05 14:30:00,146.43,146.43,145.92,146.11,14845.0,146.43,146.43,145.92,146.11,14845.0
2021-04-05 15:00:00,146.15,146.37,145.81,145.99,24415.0,146.15,146.37,145.81,145.99,24415.0
2021-04-05 15:30:00,145.95,146.32,145.68,145.73,118501.0,145.95,146.32,145.68,145.73,118501.0
2021-04-06 09:30:00,145.76,146.5,144.02,144.97,45879.0,145.76,146.5,144.02,144.97,45879.0
2021-04-06 10:00:00,145.09,145.94,144.99,145.81,40186.0,145.09,145.94,144.99,145.81,40186.0
2021-04-06 10:30:00,145.6,146.54,145.18,146.43,31557.0,145.6,146.54,145.18,146.43,31557.0
2021-04-06 11:00:00,146.34,146.91,145.87,146.39,32793.0,146.34,146.91,145.87,146.39,32793.0
2021-04-06 11:30:00,146.35,146.5,145.89,146.5,89653.0,146.35,146.5,145.89,146.5,89653.0
2021-04-06 12:00:00,146.46,146.46,145.56,145.56,13281.0,146.46,146.46,145.56,145.56,13281.0
2021-04-06 12:30:00,145.62,145.97,145.58,145.86,8702.0,145.62,145.97,145.58,145.86,8702.0
2021-04-06 13:00:00,145.79,145.81,144.81,144.87,6276.0,145.79,145.81,144.81,144.87,6276.0
2021-04-06 13:30:00,144.7,145.45,144.7,145.44,9537.0,144.7,145.45,144.7,145.44,9537.0
2021-04-06 14:00:00,145.34,145.6,145.21,145.34,12994.0,145.34,145.6,145.21,145.34,12994.0
2021-04-06 14:30:00,145.34,145.43,145.08,145.18,13618.0,145.34,145.43,145.08,145.18,13618.0
2021-04-06 15:00:00,145.18,145.18,144.3,144.79,25211.0,145.18,145.18,144.3,144.79,25211.0
2021-04-06 15:30:00,144.86,145.26,144.02,144.33,79238.0,144.86,145.26,144.02,144.33,79238.0
2021-04-07 09:30:00,144.0,144.5,143.53,144.02,18314.0,144.0,144.5,143.53,144.02,18314.0
2021-04-07 10:00:00,144.04,144.89,144.01,144.89,17916.0,144.04,144.89,144.01,144.89,17916.0
2021-04-07 10:30:00,144.78,144.98,143.9,143.97,6756.0,144.78,144.98,143.9,143.97,6756.0
2021-04-07 11:00:00,143.94,144.24,143.48,143.48,7532.0,143.94,144.24,143.48,143.48,7532.0
2021-04-07 11:30:00,143.42,143.48,142.92,143.28,9434.0,143.42,143.48,142.92,143.28,9434.0
2021-04-07 12:00:00,143.24,143.27,142.59,142.87,25402.0,143.24,143.27,142.59,142.87,25402.0
2021-04-07 12:30:00,142.87,143.37,142.87,143.13,9332.0,142.87,143.37,142.87,143.13,9332.0
2021-04-07 13:00:00,143.1,143.26,142.73,142.73,13570.0,143.1,143.26,142.73,142.73,13570.0
2021-04-07 13:30:00,142.68,143.29,142.66,143.29,7606.0,142.68,143.29,142.66,143.29,7606.0
2021-04-07 14:00:00,143.36,144.0,143.35,143.56,13080.0,143.36,144.0,143.35,143.56,13080.0
2021-04-07 14:30:00,143.56,143.71,143.31,143.5,9139.0,143.56,143.71,143.31,143.5,9139.0
2021-04-07 15:00:00,143.56,143.73,142.86,142.96,14135.0,143.56,143.73,142.86,142.96,14135.0
2021-04-07 15:30:00,142.91,143.29,142.81,143.29,55447.0,142.91,143.29,142.81,143.29,55447.0
2021-04-08 09:30:00,145.49,149.27,144.39,148.53,104796.0,145.49,149.27,144.39,148.53,104796.0
2021-04-08 10:00:00,148.44,148.87,146.54,147.64,39707.0,148.44,148.87,146.54,147.64,39707.0
2021-04-08 10:30:00,147.53,148.3,147.53,147.86,19417.0,147.53,148.3,147.53,147.86,19417.0
2021-04-08 11:00:00,147.85,148.41,147.74,148.11,22830.0,147.85,148.41,147.74,148.11,22830.0
2021-04-08 11:30:00,148.02,148.09,147.39,147.51,12019.0,148.02,148.09,147.39,147.51,12019.0
2021-04-08 12:00:00,147.51,147.59,146.91,147.05,18849.0,147.51,147.59,146.91,147.05,18849.0
2021-04-08 12:30:00,147.02,147.05,145.98,145.99,96539.0,147.02,147.05,145.98,145.99,96539.0
2021-04-08 13:00:00,146.04,146.75,145.9,145.95,23567.0,146.04,146.75,145.9,145.95,23567.0
2021-04-08 13:30:00,146.05,146.22,145.51,146.07,48561.0,146.05,146.22,145.51,146.07,48561.0
2021-04-08 14:00:00,146.08,146.53,146.02,146.09,9906.0,146.08,146.53,146.02,146.09,9906.0
2021-04-08 14:30:00,146.09,146.14,145.66,146.0,22000.0,146.09,146.14,145.66,146.0,22000.0
2021-04-08 15:00:00,146.0,146.24,145.9,146.08,18011.0,146.0,146.24,145.9,146.08,18011.0
2021-04-08 15:30:00,146.09,147.15,146.09,146.61,63790.0,146.09,147.15,146.09,146.61,63790.0
2021-04-09 09:30:00,146.98,146.98,144.46,144.83,20814.0,146.98,146.98,144.46,144.83,20814.0
2021-04-09 10:00:00,145.25,146.22,144.71,145.64,10997.0,145.25,146.22,144.71,145.64,10997.0
2021-04-09 10:30:00,145.59,146.0,145.27,145.46,22223.0,145.59,146.0,145.27,145.46,22223.0
2021-04-09 11:00:00,145.82,145.82,145.0,145.13,18207.0,145.82,145.82,145.0,145.13,18207.0
2021-04-09 11:30:00,145.09,145.93,145.09,145.74,6695.0,145.09,145.93,145.09,145.74,6695.0
2021-04-09 12:00:00,145.67,145.8,145.35,145.8,5387.0,145.67,145.8,145.35,145.8,5387.0
2021-04-09 12:30:00,145.76,145.91,145.45,145.77,8527.0,145.76,145.91,145.45,145.77,8527.0
2021-04-09 13:00:00,145.85,145.85,145.48,145.5,12381.0,145.85,145.85,145.48,145.5,12381.0
2021-04-09 13:30:00,145.5,145.67,145.32,145.36,9587.0,145.5,145.67,145.32,145.36,9587.0
2021-04-09 14:00:00,145.49,145.63,145.22,145.3,7923.0,145.49,145.63,145.22,145.3,7923.0
2021-04-09 14:30:00,145.21,145.33,144.89,144.94,7976.0,145.21,145.33,144.89,144.94,7976.0
2021-04-09 15:00:00,144.97,145.38,144.77,145.37,25526.0,144.97,145.38,144.77,145.37,25526.0
2021-04-09 15:30:00,145.38,146.46,145.38,146.03,41172.0,145.38,146.46,145.38,146.03,41172.0
2021-04-12 09:30:00,144.88,146.7,144.42,144.9,30097.0,144.88,146.7,144.42,144.9,30097.0
2021-04-12 10:00:00,145.08,146.37,144.95,146.01,10771.0,145.08,146.37,144.95,146.01,10771.0
2021-04-12 10:30:00,146.04,146.21,145.27,146.02,7101.0,146.04,146.21,145.27,146.02,7101.0
2021-04-12 11:00:00,145.97,146.61,145.79,146.48,10376.0,145.97,146.61,145.79,146.48,10376.0
2021-04-12 11:30:00,146.55,146.55,145.79,145.8,7912.0,146.55,146.55,145.79,145.8,7912.0
2021-04-12 12:00:00,145.96,147.13,145.91,146.96,6240.0,145.96,147.13,145.91,146.96,6240.0
2021-04-12 12:30:00,146.89,147.2,146.75,146.75,3433.0,146.89,147.2,146.75,146.75,3433.0
2021-04-12 13:00:00,146.77,146.97,146.69,146.73,4689.0,146.77,146.97,146.69,146.73,4689.0
2021-04-12 13:30:00,146.69,146.77,146.54,146.55,4395.0,146.69,146.77,146.54,146.55,4395.0
2021-04-12 14:00:00,146.74,146.74,146.43,146.54,4551.0,146.74,146.74,146.43,146.54,4551.0
2021-04-12 14:30:00,146.53,146.61,146.22,146.31,4760.0,146.53,146.61,146.22,146.31,4760.0
2021-04-12 15:00:00,146.2,146.41,146.14,146.31,5450.0,146.2,146.41,146.14,146.31,5450.0
2021-04-12 15:30:00,146.34,147.39,146.23,146.64,27267.0,146.34,147.39,146.23,146.64,27267.0
2021-04-13 09:30:00,146.73,148.28,145.57,146.2,36211.0,146.73,148.28,145.57,146.2,36211.0
2021-04-13 10:00:00,146.44,146.81,145.9,146.68,25360.0,146.44,146.81,145.9,146.68,25360.0
2021-04-13 10:30:00,147.0,147.23,146.4,146.84,12136.0,147.0,147.23,146.4,146.84,12136.0
2021-04-13 11:00:00,146.78,146.78,145.54,145.73,4269.0,146.78,146.78,145.54,145.73,4269.0
2021-04-13 11:30:00,145.83,145.95,145.07,145.28,11446.0,145.83,145.95,145.07,145.28,11446.0
2021-04-13 12:00:00,145.3,145.53,145.16,145.4,6180.0,145.3,145.53,145.16,145.4,6180.0
2021-04-13 12:30:00,145.43,145.47,145.23,145.23,4227.0,145.43,145.47,145.23,145.23,4227.0
2021-04-13 13:00:00,145.27,146.05,145.27,145.94,5515.0,145.27,146.05,145.27,145.94,5515.0
2021-04-13 13:30:00,146.0,146.28,145.97,146.1,4632.0,146.0,146.28,145.97,146.1,4632.0
2021-04-13 14:00:00,146.06,146.5,146.06,146.5,7350.0,146.06,146.5,146.06,146.5,7350.0
2021-04-13 14:30:00,146.54,146.85,146.54,146.8,8424.0,146.54,146.85,146.54,146.8,8424.0
2021-04-13 15:00:00,146.83,147.1,146.76,147.0,7267.0,146.83,147.1,146.76,147.0,7267.0
2021-04-13 15:30:00,147.02,147.58,146.83,147.23,35418.0,147.02,147.58,146.83,147.23,35418.0
2021-04-14 09:30:00,146.83,149.24,146.55,148.99,39215.0,146.83,149.24,146.55,148.99,39215.0
2021-04-14 10:00:00,149.11,149.22,147.84,147.96,16753.0,149.11,149.22,147.84,147.96,16753.0
2021-04-14 10:30:00,148.15,148.86,148.1,148.1,14293.0,148.15,148.86,148.1,148.1,14293.0
2021-04-14 11:00:00,148.15,148.27,147.03,147.05,9297.0,148.15,148.27,147.03,147.05,9297.0
2021-04-14 11:30:00,147.07,147.97,146.75,147.55,8314.0,147.07,147.97,146.75,147.55,8314.0
2021-04-14 12:00:00,147.62,148.04,147.2,147.69,9575.0,147.62,148.04,147.2,147.69,9575.0
2021-04-14 12:30:00,147.75,148.23,147.64,148.06,5967.0,147.75,148.23,147.64,148.06,5967.0
2021-04-14 13:00:00,148.11,148.16,147.82,148.1,5573.0,148.11,148.16,147.82,148.1,5573.0
2021-04-14 13:30:00,147.99,147.99,147.1,147.1,11080.0,147.99,147.99,147.1,147.1,11080.0
2021-04-14 14:00:00,146.97,147.26,146.47,147.23,13263.0,146.97,147.26,146.47,147.23,13263.0
2021-04-14 14:30:00,147.25,147.56,146.47,146.52,9226.0,147.25,147.56,146.47,146.52,9226.0
2021-04-14 15:00:00,146.55,147.15,146.2,146.91,11402.0,146.55,147.15,146.2,146.91,11402.0
2021-04-14 15:30:00,147.01,147.1,146.15,146.62,37436.0,147.01,147.1,146.15,146.62,37436.0
2021-04-15 09:30:00,148.26,149.21,147.16,147.88,20428.0,148.26,149.21,147.16,147.88,20428.0
2021-04-15 10:00:00,147.6,147.92,147.07,147.89,20031.0,147.6,147.92,147.07,147.89,20031.0
2021-04-15 10:30:00,147.79,148.31,147.52,148.12,15633.0,147.79,148.31,147.52,148.12,15633.0
2021-04-15 11:00:00,148.24,148.59,147.82,147.99,12329.0,148.24,148.59,147.82,147.99,12329.0
2021-04-15 11:30:00,147.95,148.55,147.33,147.52,13837.0,147.95,148.55,147.33,147.52,13837.0
2021-04-15 12:00:00,147.48,147.93,147.22,147.49,8506.0,147.48,147.93,147.22,147.49,8506.0
2021-04-15 12:30:00,147.58,147.7,146.78,146.78,11031.0,147.58,147.7,146.78,146.78,11031.0
2021-04-15 13:00:00,146.76,146.79,146.2,146.46,18723.0,146.76,146.79,146.2,146.46,18723.0
2021-04-15 13:30:00,146.46,146.98,146.46,146.84,14240.0,146.46,146.98,146.46,146.84,14240.0
2021-04-15 14:00:00,146.78,147.21,146.54,146.95,17211.0,146.78,147.21,146.54,146.95,17211.0
2021-04-15 14:30:00,147.11,147.29,146.71,146.85,17001.0,147.11,147.29,146.71,146.85,17001.0
2021-04-15 15:00:00,146.89,147.26,146.44,146.84,23065.0,146.89,147.26,146.44,146.84,23065.0
2021-04-15 15:30:00,146.84,147.64,146.84,147.63,70353.0,146.84,147.64,146.84,147.63,70353.0
2021-04-16 09:30:00,148.62,148.62,145.65,145.89,166429.0,148.62,148.62,145.65,145.89,166429.0
2021-04-16 10:00:00,145.72,145.86,144.64,144.88,107447.0,145.72,145.86,144.64,144.88,107447.0
2021-04-16 10:30:00,144.72,145.88,144.46,145.68,72659.0,144.72,145.88,144.46,145.68,72659.0
2021-04-16 11:00:00,145.67,146.65,145.41,146.44,81382.0,145.67,146.65,145.41,146.44,81382.0
2021-04-16 11:30:00,146.42,147.23,146.28,146.86,58614.0,146.42,147.23,146.28,146.86,58614.0
2021-04-16 12:00:00,146.81,147.2,146.76,146.92,47125.0,146.81,147.2,146.76,146.92,47125.0
2021-04-16 12:30:00,146.88,147.6,146.68,147.52,54241.0,146.88,147.6,146.68,147.52,54241.0
2021-04-16 13:00:00,147.44,148.08,147.38,147.56,43754.0,147.44,148.08,147.38,147.56,43754.0
2021-04-16 13:30:00,147.52,147.96,147.08,147.44,42689.0,147.52,147.96,147.08,147.44,42689.0
2021-04-16 14:00:00,147.41,147.67,146.85,147.07,34605.0,147.41,147.67,146.85,147.07,34605.0
2021-04-16 14:30:00,147.12,147.6,146.87,147.14,67558.0,147.12,147.6,146.87,147.14,67558.0
2021-04-16 15:00:00,147.15,147.33,146.18,146.42,67337.0,147.15,147.33,146.18,146.42,67337.0
2021-04-16 15:30:00,146.42,146.78,145.88,146.16,235015.0,146.42,146.78,145.88,146.16,235015.0
2021-04-19 09:30:00,145.22,146.88,142.7,143.25,136100.0,145.22,146.88,142.7,143.25,136100.0
2021-04-19 10:00:00,143.2,143.35,141.44,142.21,101538.0,143.2,143.35,141.44,142.21,101538.0
2021-04-19 10:30:00,142.13,142.25,140.07,140.67,82289.0,142.13,142.25,140.07,140.67,82289.0
2021-04-19 11:00:00,140.65,140.92,139.63,140.15,80836.0,140.65,140.92,139.63,140.15,80836.0
2021-04-19 11:30:00,140.07,140.08,138.66,138.8,59447.0,140.07,140.08,138.66,138.8,59447.0
2021-04-19 12:00:00,138.8,139.75,138.5,139.07,94281.0,138.8,139.75,138.5,139.07,94281.0
2021-04-19 12:30:00,139.02,139.92,138.84,139.78,59415.0,139.02,139.92,138.84,139.78,59415.0
2021-04-19 13:00:00,139.77,140.43,139.32,139.57,97217.0,139.77,140.43,139.32,139.57,97217.0
2021-04-19 13:30:00,139.58,140.01,139.33,139.5,60223.0,139.58,140.01,139.33,139.5,60223.0
2021-04-19 14:00:00,139.56,139.8,138.76,139.08,73110.0,139.56,139.8,138.76,139.08,73110.0
2021-04-19 14:30:00,139.02,140.09,138.3,140.05,94523.0,139.02,140.09,138.3,140.05,94523.0
2021-04-19 15:00:00,140.08,141.16,140.01,141.01,162610.0,140.08,141.16,140.01,141.01,162610.0
2021-04-19 15:30:00,140.98,141.09,137.93,139.8,934358.0,140.98,141.09,137.93,139.8,934358.0
2021-04-20 09:30:00,139.99,141.07,139.22,140.46,186344.0,139.99,141.07,139.22,140.46,186344.0
2021-04-20 10:00:00,140.43,142.14,140.43,141.55,92845.0,140.43,142.14,140.43,141.55,92845.0
2021-04-20 10:30:00,141.43,141.52,139.71,140.08,79308.0,141.43,141.52,139.71,140.08,79308.0
2021-04-20 11:00:00,140.07,140.69,139.27,139.64,51478.0,140.07,140.69,139.27,139.64,51478.0
2021-04-20 11:30:00,139.64,140.14,139.4,140.01,21996.0,139.64,140.14,139.4,140.01,21996.0
2021-04-20 12:00:00,140.02,140.02,139.6,139.75,27855.0,140.02,140.02,139.6,139.75,27855.0
2021-04-20 12:30:00,139.79,139.88,138.92,139.25,25672.0,139.79,139.88,138.92,139.25,25672.0
2021-04-20 13:00:00,139.18,139.54,138.96,139.22,37435.0,139.18,139.54,138.96,139.22,37435.0
2021-04-20 13:30:00,139.22,140.62,139.11,140.55,78820.0,139.22,140.62,139.11,140.55,78820.0
2021-04-20 14:00:00,140.51,140.83,140.13,140.53,41285.0,140.51,140.83,140.13,140.53,41285.0
2021-04-20 14:30:00,140.54,141.03,140.21,141.03,27272.0,140.54,141.03,140.21,141.03,27272.0
2021-04-20 15:00:00,141.03,141.6,140.97,141.42,23745.0,141.03,141.6,140.97,141.42,23745.0
2021-04-20 15:30:00,141.37,142.37,141.24,142.1,98931.0,141.37,142.37,141.24,142.1,98931.0
2021-04-21 09:30:00,141.43,143.1,141.06,142.98,35066.0,141.43,143.1,141.06,142.98,35066.0
2021-04-21 10:00:00,142.81,143.35,142.19,143.35,17337.0,142.81,143.35,142.19,143.35,17337.0
2021-04-21 10:30:00,143.36,143.36,142.35,142.54,40273.0,143.36,143.36,142.35,142.54,40273.0
2021-04-21 11:00:00,142.53,142.97,142.2,142.35,18466.0,142.53,142.97,142.2,142.35,18466.0
2021-04-21 11:30:00,142.39,142.51,141.9,142.19,15365.0,142.39,142.51,141.9,142.19,15365.0
2021-04-21 12:00:00,142.17,142.6,142.05,142.55,8691.0,142.17,142.6,142.05,142.55,8691.0
2021-04-21 12:30:00,142.58,143.12,142.44,142.53,12680.0,142.58,143.12,142.44,142.53,12680.0
2021-04-21 13:00:00,142.59,142.78,142.34,142.41,9833.0,142.59,142.78,142.34,142.41,9833.0
2021-04-21 13:30:00,142.36,142.69,142.35,142.52,6691.0,142.36,142.69,142.35,142.52,6691.0
2021-04-21 14:00:00,142.6,142.84,142.52,142.72,7903.0,142.6,142.84,142.52,142.72,7903.0
2021-04-21 14:30:00,142.79,142.83,142.44,142.67,14101.0,142.79,142.83,142.44,142.67,14101.0
2021-04-21 15:00:00,142.71,142.87,142.55,142.81,11013.0,142.71,142.87,142.55,142.81,11013.0
2021-04-21 15:30:00,142.79,144.07,142.78,144.02,75267.0,142.79,144.07,142.78,144.02,75267.0
2021-04-22 09:30:00,143.43,144.69,142.83,144.5,29874.0,143.43,144.69,142.83,144.5,29874.0
2021-04-22 10:00:00,144.43,145.28,144.21,145.02,12328.0,144.43,145.28,144.21,145.02,12328.0
2021-04-22 10:30:00,145.23,146.18,145.1,146.17,22427.0,145.23,146.18,145.1,146.17,22427.0
2021-04-22 11:00:00,146.22,146.51,146.0,146.44,12279.0,146.22,146.51,146.0,146.44,12279.0
2021-04-22 11:30:00,146.37,146.65,146.13,146.37,16191.0,146.37,146.65,146.13,146.37,16191.0
2021-04-22 12:00:00,146.34,146.38,146.14,146.37,10591.0,146.34,146.38,146.14,146.37,10591.0
2021-04-22 12:30:00,146.45,146.85,146.45,146.74,10079.0,146.45,146.85,146.45,146.74,10079.0
2021-04-22 13:00:00,146.72,146.85,145.62,146.56,33640.0,146.72,146.85,145.62,146.56,33640.0
2021-04-22 13:30:00,146.49,146.52,144.74,145.0,100817.0,146.49,146.52,144.74,145.0,100817.0
2021-04-22 14:00:00,144.99,145.94,144.7,145.83,43799.0,144.99,145.94,144.7,145.83,43799.0
2021-04-22 14:30:00,145.77,145.93,145.32,145.54,12390.0,145.77,145.93,145.32,145.54,12390.0
2021-04-22 15:00:00,145.65,145.88,145.02,145.23,21692.0,145.65,145.88,145.02,145.23,21692.0
2021-04-22 15:30:00,145.36,145.64,145.0,145.23,50467.0,145.36,145.64,145.0,145.23,50467.0
2021-04-23 09:30:00,146.2,147.2,145.94,146.89,29459.0,146.2,147.2,145.94,146.89,29459.0
2021-04-23 10:00:00,146.81,147.77,146.64,147.38,40639.0,146.81,147.77,146.64,147.38,40639.0
2021-04-23 10:30:00,147.38,147.47,146.51,146.65,60183.0,147.38,147.47,146.51,146.65,60183.0
2021-04-23 11:00:00,146.86,147.23,146.53,146.98,8077.0,146.86,147.23,146.53,146.98,8077.0
2021-04-23 11:30:00,147.02,147.05,146.37,146.66,18126.0,147.02,147.05,146.37,146.66,18126.0
2021-04-23 12:00:00,146.64,147.11,146.5,147.02,10386.0,146.64,147.11,146.5,147.02,10386.0
2021-04-23 12:30:00,146.83,147.3,146.83,147.24,6879.0,146.83,147.3,146.83,147.24,6879.0
2021-04-23 13:00:00,147.31,147.34,147.2,147.31,2793.0,147.31,147.34,147.2,147.31,2793.0
2021-04-23 13:30:00,147.35,147.73,147.34,147.72,7880.0,147.35,147.73,147.34,147.72,7880.0
2021-04-23 14:00:00,147.77,147.95,147.73,147.8,10253.0,147.77,147.95,147.73,147.8,10253.0
2021-04-23 14:30:00,147.83,148.08,147.71,148.08,7914.0,147.83,148.08,147.71,148.08,7914.0
2021-04-23 15:00:00,148.03,148.03,147.68,147.78,9025.0,148.03,148.03,147.68,147.78,9025.0
2021-04-23 15:30:00,147.72,148.05,147.34,147.34,33801.0,147.72,148.05,147.34,147.34,33801.0
2021-04-26 09:30:00,147.76,149.49,147.26,148.74,29862.0,147.76,149.49,147.26,148.74,29862.0
2021-04-26 10:00:00,148.73,149.23,148.33,148.88,9876.0,148.73,149.23,148.33,148.88,9876.0
2021-04-26 10:30:00,148.9,148.94,148.53,148.72,10095.0,148.9,148.94,148.53,148.72,10095.0
2021-04-26 11:00:00,148.77,148.98,148.73,148.81,20984.0,148.77,148.98,148.73,148.81,20984.0
2021-04-26 11:30:00,148.73,148.85,148.4,148.78,11718.0,148.73,148.85,148.4,148.78,11718.0
2021-04-26 12:00:00,148.85,148.94,148.61,148.75,24183.0,148.85,148.94,148.61,148.75,24183.0
2021-04-26 12:30:00,148.77,148.94,148.71,148.88,13432.0,148.77,148.94,148.71,148.88,13432.0
2021-04-26 13:00:00,148.88,149.0,148.68,148.94,16138.0,148.88,149.0,148.68,148.94,16138.0
2021-04-26 13:30:00,148.9,149.0,148.72,148.91,15889.0,148.9,149.0,148.72,148.91,15889.0
2021-04-26 14:00:00,148.92,148.97,148.67,148.82,18559.0,148.92,148.97,148.67,148.82,18559.0
2021-04-26 14:30:00,148.81,148.82,148.17,148.63,11350.0,148.81,148.82,148.17,148.63,11350.0
2021-04-26 15:00:00,148.68,148.87,148.41,148.41,11938.0,148.68,148.87,148.41,148.41,11938.0
2021-04-26 15:30:00,148.18,148.99,148.01,148.84,53996.0,148.18,148.99,148.01,148.84,53996.0
2021-04-27 09:30:00,148.41,149.5,146.51,146.51,41909.0,148.41,149.5,146.51,146.51,41909.0
2021-04-27 10:00:00,146.69,147.43,146.06,146.88,9973.0,146.69,147.43,146.06,146.88,9973.0
2021-04-27 10:30:00,146.87,147.08,146.46,146.91,38650.0,146.87,147.08,146.46,146.91,38650.0
2021-04-27 11:00:00,146.87,147.26,146.73,147.22,20524.0,146.87,147.26,146.73,147.22,20524.0
2021-04-27 11:30:00,147.24,147.36,146.77,147.32,43972.0,147.24,147.36,146.77,147.32,43972.0
2021-04-27 12:00:00,147.31,147.7,147.11,147.61,59250.0,147.31,147.7,147.11,147.61,59250.0
2021-04-27 12:30:00,147.67,147.94,147.67,147.76,8187.0,147.67,147.94,147.67,147.76,8187.0
2021-04-27 13:00:00,147.69,148.07,147.69,147.78,9472.0,147.69,148.07,147.69,147.78,9472.0
2021-04-27 13:30:00,147.84,147.91,147.58,147.82,8801.0,147.84,147.91,147.58,147.82,8801.0
2021-04-27 14:00:00,147.81,147.97,147.37,147.96,14251.0,147.81,147.97,147.37,147.96,14251.0
2021-04-27 14:30:00,147.89,147.91,147.56,147.57,13826.0,147.89,147.91,147.56,147.57,13826.0
2021-04-27 15:00:00,147.56,147.74,147.17,147.2,19670.0,147.56,147.74,147.17,147.2,19670.0
2021-04-27 15:30:00,147.22,148.19,147.12,147.79,52437.0,147.22,148.19,147.12,147.79,52437.0
2021-04-28 09:30:00,147.5,147.71,146.65,147.58,20986.0,147.5,147.71,146.65,147.58,20986.0
2021-04-28 10:00:00,147.71,148.08,147.25,147.85,18881.0,147.71,148.08,147.25,147.85,18881.0
2021-04-28 10:30:00,147.86,148.39,147.82,148.29,20513.0,147.86,148.39,147.82,148.29,20513.0
2021-04-28 11:00:00,148.21,148.43,147.83,148.07,29677.0,148.21,148.43,147.83,148.07,29677.0
2021-04-28 11:30:00,148.12,148.18,147.63,147.63,19985.0,148.12,148.18,147.63,147.63,19985.0
2021-04-28 12:00:00,147.56,147.86,147.16,147.82,19475.0,147.56,147.86,147.16,147.82,19475.0
2021-04-28 12:30:00,147.87,148.16,147.68,148.05,23137.0,147.87,148.16,147.68,148.05,23137.0
2021-04-28 13:00:00,148.07,148.09,147.76,147.9,14314.0,148.07,148.09,147.76,147.9,14314.0
2021-04-28 13:30:00,147.91,148.13,147.23,147.23,16874.0,147.91,148.13,147.23,147.23,16874.0
2021-04-28 14:00:00,147.28,147.58,147.01,147.53,13722.0,147.28,147.58,147.01,147.53,13722.0
2021-04-28 14:30:00,147.5,148.18,147.4,148.14,26115.0,147.5,148.18,147.4,148.14,26115.0
2021-04-28 15:00:00,147.99,148.14,147.23,147.46,20759.0,147.99,148.14,147.23,147.46,20759.0
2021-04-28 15:30:00,147.52,148.34,147.3,148.34,82263.0,147.52,148.34,147.3,148.34,82263.0
2021-04-29 09:30:00,141.54,144.73,138.35,138.72,212050.0,141.54,144.73,138.35,138.72,212050.0
2021-04-29 10:00:00,138.68,138.75,135.32,137.3,155116.0,138.68,138.75,135.32,137.3,155116.0
2021-04-29 10:30:00,137.3,137.6,136.36,137.19,114389.0,137.3,137.6,136.36,137.19,114389.0
2021-04-29 11:00:00,137.19,137.34,135.11,136.15,138151.0,137.19,137.34,135.11,136.15,138151.0
2021-04-29 11:30:00,136.15,137.24,134.76,135.0,79527.0,136.15,137.24,134.76,135.0,79527.0
2021-04-29 12:00:00,134.88,135.06,133.52,133.88,50460.0,134.88,135.06,133.52,133.88,50460.0
2021-04-29 12:30:00,134.01,134.83,133.63,134.34,38877.0,134.01,134.83,133.63,134.34,38877.0
2021-04-29 13:00:00,134.41,134.5,133.5,134.11,39844.0,134.41,134.5,133.5,134.11,39844.0
2021-04-29 13:30:00,134.1,134.76,133.97,134.44,39551.0,134.1,134.76,133.97,134.44,39551.0
2021-04-29 14:00:00,134.44,134.57,133.41,133.72,44516.0,134.44,134.57,133.41,133.72,44516.0
2021-04-29 14:30:00,133.64,134.75,133.64,134.62,49383.0,133.64,134.75,133.64,134.62,49383.0
2021-04-29 15:00:00,134.63,134.68,133.06,133.63,113481.0,134.63,134.68,133.06,133.63,113481.0
2021-04-29 15:30:00,133.63,134.03,133.12,133.27,299423.0,133.63,134.03,133.12,133.27,299423.0
2021-04-30 09:30:00,133.07,133.97,132.25,133.08,92038.0,133.07,133.97,132.25,133.08,92038.0
2021-04-30 10:00:00,133.11,133.34,132.75,133.16,44507.0,133.11,133.34,132.75,133.16,44507.0
2021-04-30 10:30:00,133.12,133.17,132.11,132.13,39308.0,133.12,133.17,132.11,132.13,39308.0
2021-04-30 11:00:00,132.05,132.05,131.1,131.19,28953.0,132.05,132.05,131.1,131.19,28953.0
2021-04-30 11:30:00,131.2,132.44,131.09,132.32,41763.0,131.2,132.44,131.09,132.32,41763.0
2021-04-30 12:00:00,132.35,132.44,131.74,131.84,52270.0,132.35,132.44,131.74,131.84,52270.0
2021-04-30 12:30:00,131.87,132.39,131.58,132.39,22980.0,131.87,132.39,131.58,132.39,22980.0
2021-04-30 13:00:00,132.43,132.44,131.52,131.68,26064.0,132.43,132.44,131.52,131.68,26064.0
2021-04-30 13:30:00,131.71,131.72,130.81,130.95,29321.0,131.71,131.72,130.81,130.95,29321.0
2021-04-30 14:00:00,131.02,131.22,130.76,131.03,18070.0,131.02,131.22,130.76,131.03,18070.0
2021-04-30 14:30:00,131.02,131.16,130.79,131.03,23771.0,131.02,131.16,130.79,131.03,23771.0
2021-04-30 15:00:00,130.96,131.15,130.52,131.14,35919.0,130.96,131.15,130.52,131.14,35919.0
2021-04-30 15:30:00,131.12,131.26,130.55,130.94,118903.0,131.12,131.26,130.55,130.94,118903.0
2021-05-03 09:30:00,132.03,132.03,130.04,130.15,56716.0,132.03,132.03,130.04,130.15,56716.0
2021-05-03 10:00:00,130.14,131.64,130.06,131.36,31422.0,130.14,131.64,130.06,131.36,31422.0
2021-05-03 10:30:00,131.38,131.65,129.89,130.06,32117.0,131.38,131.65,129.89,130.06,32117.0
2021-05-03 11:00:00,130.03,130.26,129.53,129.61,33774.0,130.03,130.26,129.53,129.61,33774.0
2021-05-03 11:30:00,129.7,130.2,129.42,129.74,18599.0,129.7,130.2,129.42,129.74,18599.0
2021-05-03 12:00:00,129.79,129.97,129.41,129.83,15497.0,129.79,129.97,129.41,129.83,15497.0
2021-05-03 12:30:00,129.65,129.73,129.3,129.4,12030.0,129.65,129.73,129.3,129.4,12030.0
2021-05-03 13:00:00,129.55,130.06,129.25,129.25,19141.0,129.55,130.06,129.25,129.25,19141.0
2021-05-03 13:30:00,129.23,130.09,129.09,129.88,90013.0,129.23,130.09,129.09,129.88,90013.0
2021-05-03 14:00:00,129.95,130.16,129.73,129.92,112022.0,129.95,130.16,129.73,129.92,112022.0
2021-05-03 14:30:00,129.93,130.56,129.69,130.53,98640.0,129.93,130.56,129.69,130.53,98640.0
2021-05-03 15:00:00,130.54,130.62,130.14,130.15,32063.0,130.54,130.62,130.14,130.15,32063.0
2021-05-03 15:30:00,130.12,130.6,130.12,130.25,380254.0,130.12,130.6,130.12,130.25,380254.0
2021-05-04 09:30:00,129.73,129.73,128.01,128.23,87215.0,129.73,129.73,128.01,128.23,87215.0
2021-05-04 10:00:00,128.3,128.7,127.51,128.65,74882.0,128.3,128.7,127.51,128.65,74882.0
2021-05-04 10:30:00,128.56,128.61,127.74,127.83,54050.0,128.56,128.61,127.74,127.83,54050.0
2021-05-04 11:00:00,127.67,128.14,127.27,127.78,45907.0,127.67,128.14,127.27,127.78,45907.0
2021-05-04 11:30:00,127.65,127.98,126.99,127.44,24482.0,127.65,127.98,126.99,127.44,24482.0
2021-05-04 12:00:00,127.52,129.03,127.52,129.03,25772.0,127.52,129.03,127.52,129.03,25772.0
2021-05-04 12:30:00,129.06,129.45,128.85,129.22,30188.0,129.06,129.45,128.85,129.22,30188.0
2021-05-04 13:00:00,129.22,129.71,129.22,129.47,14176.0,129.22,129.71,129.22,129.47,14176.0
2021-05-04 13:30:00,129.4,129.54,128.79,128.85,29321.0,129.4,129.54,128.79,128.85,29321.0
2021-05-04 14:00:00,128.84,129.43,128.75,128.91,24436.0,128.84,129.43,128.75,128.91,24436.0
2021-05-04 14:30:00,128.88,129.69,128.87,129.66,15866.0,128.88,129.69,128.87,129.66,15866.0
2021-05-04 15:00:00,129.51,129.73,129.23,129.41,41964.0,129.51,129.73,129.23,129.41,41964.0
2021-05-04 15:30:00,129.42,130.14,129.34,130.14,64993.0,129.42,130.14,129.34,130.14,64993.0
2021-05-05 09:30:00,130.51,131.83,129.75,130.28,55660.0,130.51,131.83,129.75,130.28,55660.0
2021-05-05 10:00:00,130.28,130.29,129.02,129.71,20188.0,130.28,130.29,129.02,129.71,20188.0
2021-05-05 10:30:00,129.68,130.99,129.67,130.99,16362.0,129.68,130.99,129.67,130.99,16362.0
2021-05-05 11:00:00,130.93,131.75,130.89,131.57,18469.0,130.93,131.75,130.89,131.57,18469.0
2021-05-05 11:30:00,131.42,132.31,131.33,132.14,28414.0,131.42,132.31,131.33,132.14,28414.0
2021-05-05 12:00:00,132.15,132.26,132.02,132.03,30696.0,132.15,132.26,132.02,132.03,30696.0
2021-05-05 12:30:00,132.06,132.33,131.95,132.19,38631.0,132.06,132.33,131.95,132.19,38631.0
2021-05-05 13:00:00,132.16,132.25,131.9,132.25,18384.0,132.16,132.25,131.9,132.25,18384.0
2021-05-05 13:30:00,132.36,132.77,132.34,132.42,14002.0,132.36,132.77,132.34,132.42,14002.0
2021-05-05 14:00:00,132.48,132.54,131.53,131.7,17144.0,132.48,132.54,131.53,131.7,17144.0
2021-05-05 14:30:00,131.7,132.4,131.57,131.88,30798.0,131.7,132.4,131.57,131.88,30798.0
2021-05-05 15:00:00,131.88,132.02,130.44,130.8,31185.0,131.88,132.02,130.44,130.8,31185.0
2021-05-05 15:30:00,130.67,131.04,130.6,130.9,102098.0,130.67,131.04,130.6,130.9,102098.0
2021-05-06 09:30:00,129.63,130.24,128.58,129.06,66291.0,129.63,130.24,128.58,129.06,66291.0
2021-05-06 10:00:00,129.0,129.4,127.4,127.55,25444.0,129.0,129.4,127.4,127.55,25444.0
2021-05-06 10:30:00,127.41,128.45,127.39,128.15,12374.0,127.41,128.45,127.39,128.15,12374.0
2021-05-06 11:00:00,128.07,128.07,127.05,127.08,21742.0,128.07,128.07,127.05,127.08,21742.0
2021-05-06 11:30:00,127.05,128.71,126.96,128.33,48903.0,127.05,128.71,126.96,128.33,48903.0
2021-05-06 12:00:00,128.27,129.17,128.11,129.17,11233.0,128.27,129.17,128.11,129.17,11233.0
2021-05-06 12:30:00,129.22,129.95,129.11,129.95,19974.0,129.22,129.95,129.11,129.95,19974.0
2021-05-06 13:00:00,129.86,130.17,128.92,129.15,20128.0,129.86,130.17,128.92,129.15,20128.0
2021-05-06 13:30:00,129.22,129.33,128.58,128.69,7858.0,129.22,129.33,128.58,128.69,7858.0
2021-05-06 14:00:00,128.74,129.27,128.5,128.5,13879.0,128.74,129.27,128.5,128.5,13879.0
2021-05-06 14:30:00,128.49,128.84,128.44,128.5,13465.0,128.49,128.84,128.44,128.5,13465.0
2021-05-06 15:00:00,128.54,128.93,128.4,128.83,32207.0,128.54,128.93,128.4,128.83,32207.0
2021-05-06 15:30:00,128.83,130.13,128.62,129.97,75532.0,128.83,130.13,128.62,129.97,75532.0
2021-05-07 09:30:00,131.14,133.37,131.13,132.26,31059.0,131.14,133.37,131.13,132.26,31059.0
2021-05-07 10:00:00,132.28,133.09,132.05,132.6,28280.0,132.28,133.09,132.05,132.6,28280.0
2021-05-07 10:30:00,132.61,133.3,132.5,132.86,46988.0,132.61,133.3,132.5,132.86,46988.0
2021-05-07 11:00:00,132.85,132.96,132.08,132.47,13985.0,132.85,132.96,132.08,132.47,13985.0
2021-05-07 11:30:00,132.53,132.99,132.37,132.8,18221.0,132.53,132.99,132.37,132.8,18221.0
2021-05-07 12:00:00,132.73,132.86,132.56,132.73,30001.0,132.73,132.86,132.56,132.73,30001.0
2021-05-07 12:30:00,132.73,132.91,132.45,132.65,22947.0,132.73,132.91,132.45,132.65,22947.0
2021-05-07 13:00:00,132.62,132.62,131.85,131.89,23378.0,132.62,132.62,131.85,131.89,23378.0
2021-05-07 13:30:00,131.9,132.03,131.14,131.14,18870.0,131.9,132.03,131.14,131.14,18870.0
2021-05-07 14:00:00,131.02,131.39,130.86,131.03,11967.0,131.02,131.39,130.86,131.03,11967.0
2021-05-07 14:30:00,131.11,131.53,130.5,131.16,28357.0,131.11,131.53,130.5,131.16,28357.0
2021-05-07 15:00:00,131.28,131.63,131.05,131.53,35619.0,131.28,131.63,131.05,131.53,35619.0
2021-05-07 15:30:00,131.49,131.64,131.0,131.16,94984.0,131.49,131.64,131.0,131.16,94984.0
2021-05-10 09:30:00,130.48,130.48,129.14,130.12,39023.0,130.48,130.48,129.14,130.12,39023.0
2021-05-10 10:00:00,130.18,131.07,129.78,130.71,27960.0,130.18,131.07,129.78,130.71,27960.0
2021-05-10 10:30:00,130.55,130.92,130.41,130.78,22875.0,130.55,130.92,130.41,130.78,22875.0
2021-05-10 11:00:00,130.78,131.44,130.17,130.97,28275.0,130.78,131.44,130.17,130.97,28275.0
2021-05-10 11:30:00,131.02,131.16,130.6,130.83,28823.0,131.02,131.16,130.6,130.83,28823.0
2021-05-10 12:00:00,130.82,131.29,130.82,131.01,20538.0,130.82,131.29,130.82,131.01,20538.0
2021-05-10 12:30:00,130.81,131.01,130.65,130.83,9095.0,130.81,131.01,130.65,130.83,9095.0
2021-05-10 13:00:00,130.92,131.6,130.91,131.31,12212.0,130.92,131.6,130.91,131.31,12212.0
2021-05-10 13:30:00,131.25,131.4,130.92,131.28,10234.0,131.25,131.4,130.92,131.28,10234.0
2021-05-10 14:00:00,131.16,131.16,129.71,129.92,13045.0,131.16,131.16,129.71,129.92,13045.0
2021-05-10 14:30:00,129.72,130.1,129.34,129.75,12677.0,129.72,130.1,129.34,129.75,12677.0
2021-05-10 15:00:00,129.68,130.08,129.66,130.01,17227.0,129.68,130.08,129.66,130.01,17227.0
2021-05-10 15:30:00,129.96,130.0,129.12,129.26,51918.0,129.96,130.0,129.12,129.26,51918.0
2021-05-11 09:30:00,126.42,129.36,125.06,129.36,29217.0,126.42,129.36,125.06,129.36,29217.0
2021-05-11 10:00:00,129.35,129.62,127.69,128.03,50501.0,129.35,129.62,127.69,128.03,50501.0
2021-05-11 10:30:00,127.96,128.65,127.58,128.4,18762.0,127.96,128.65,127.58,128.4,18762.0
2021-05-11 11:00:00,128.34,130.58,127.99,130.58,18164.0,128.34,130.58,127.99,130.58,18164.0
2021-05-11 11:30:00,130.49,130.51,129.56,129.91,11135.0,130.49,130.51,129.56,129.91,11135.0
2021-05-11 12:00:00,129.84,130.07,129.46,129.55,11745.0,129.84,130.07,129.46,129.55,11745.0
2021-05-11 12:30:00,129.53,129.84,129.24,129.58,8088.0,129.53,129.84,129.24,129.58,8088.0
2021-05-11 13:00:00,129.64,130.67,129.56,130.62,9397.0,129.64,130.67,129.56,130.62,9397.0
2021-05-11 13:30:00,130.54,130.64,129.89,130.19,11234.0,130.54,130.64,129.89,130.19,11234.0
2021-05-11 14:00:00,130.23,130.95,130.09,130.95,19843.0,130.23,130.95,130.09,130.95,19843.0
2021-05-11 14:30:00,130.71,130.71,129.83,129.99,11754.0,130.71,130.71,129.83,129.99,11754.0
2021-05-11 15:00:00,129.93,130.66,129.8,130.52,16806.0,129.93,130.66,129.8,130.52,16806.0
2021-05-11 15:30:00,130.53,130.57,129.73,130.15,41477.0,130.53,130.57,129.73,130.15,41477.0
2021-05-12 09:30:00,127.64,128.6,127.0,127.06,123713.0,127.64,128.6,127.0,127.06,123713.0
2021-05-12 10:00:00,126.94,127.02,125.92,126.01,48585.0,126.94,127.02,125.92,126.01,48585.0
2021-05-12 10:30:00,126.04,126.35,125.48,125.75,20041.0,126.04,126.35,125.48,125.75,20041.0
2021-05-12 11:00:00,125.74,126.94,125.56,126.53,33138.0,125.74,126.94,125.56,126.53,33138.0
2021-05-12 11:30:00,126.3,126.3,125.28,125.56,35669.0,126.3,126.3,125.28,125.56,35669.0
2021-05-12 12:00:00,125.51,126.5,125.4,126.27,19833.0,125.51,126.5,125.4,126.27,19833.0
2021-05-12 12:30:00,126.18,126.7,125.86,126.39,10944.0,126.18,126.7,125.86,126.39,10944.0
2021-05-12 13:00:00,126.42,127.21,126.03,126.03,24069.0,126.42,127.21,126.03,126.03,24069.0
2021-05-12 13:30:00,126.15,126.26,125.78,125.91,28585.0,126.15,126.26,125.78,125.91,28585.0
2021-05-12 14:00:00,125.87,126.21,125.65,125.9,42415.0,125.87,126.21,125.65,125.9,42415.0
2021-05-12 14:30:00,125.9,126.1,125.56,125.66,39124.0,125.9,126.1,125.56,125.66,39124.0
2021-05-12 15:00:00,125.66,125.74,125.36,125.6,46355.0,125.66,125.74,125.36,125.6,46355.0
2021-05-12 15:30:00,125.58,125.75,124.93,125.33,121606.0,125.58,125.75,124.93,125.33,121606.0
2021-05-13 09:30:00,126.99,127.57,125.81,126.9,44155.0,126.99,127.57,125.81,126.9,44155.0
2021-05-13 10:00:00,126.95,127.05,125.66,125.8,14343.0,126.95,127.05,125.66,125.8,14343.0
2021-05-13 10:30:00,125.89,126.64,125.78,126.28,29182.0,125.89,126.64,125.78,126.28,29182.0
2021-05-13 11:00:00,126.11,126.17,124.44,124.52,7818.0,126.11,126.17,124.44,124.52,7818.0
2021-05-13 11:30:00,124.64,125.04,123.84,124.15,12370.0,124.64,125.04,123.84,124.15,12370.0
2021-05-13 12:00:00,124.3,125.06,124.3,124.75,6318.0,124.3,125.06,124.3,124.75,6318.0
2021-05-13 12:30:00,124.89,125.14,123.47,123.71,31817.0,124.89,125.14,123.47,123.71,31817.0
2021-05-13 13:00:00,123.62,124.45,123.6,123.78,13621.0,123.62,124.45,123.6,123.78,13621.0
2021-05-13 13:30:00,123.66,124.12,123.06,124.06,20847.0,123.66,124.12,123.06,124.06,20847.0
2021-05-13 14:00:00,124.13,125.24,124.13,125.05,19007.0,124.13,125.24,124.13,125.05,19007.0
2021-05-13 14:30:00,125.12,125.84,124.85,125.1,26815.0,125.12,125.84,124.85,125.1,26815.0
2021-05-13 15:00:00,125.23,125.63,125.07,125.38,18252.0,125.23,125.63,125.07,125.38,18252.0
2021-05-13 15:30:00,125.53,126.06,125.32,125.4,222798.0,125.53,126.06,125.32,125.4,222798.0
2021-05-14 09:30:00,127.27,127.27,125.76,126.87,31172.0,127.27,127.27,125.76,126.87,31172.0
2021-05-14 10:00:00,127.0,128.07,127.0,127.91,60030.0,127.0,128.07,127.0,127.91,60030.0
2021-05-14 10:30:00,127.77,129.36,127.6,128.37,81346.0,127.77,129.36,127.6,128.37,81346.0
2021-05-14 11:00:00,128.41,128.61,128.21,128.31,30804.0,128.41,128.61,128.21,128.31,30804.0
2021-05-14 11:30:00,128.38,129.04,128.27,128.86,6600.0,128.38,129.04,128.27,128.86,6600.0
2021-05-14 12:00:00,128.91,129.05,128.64,128.83,23675.0,128.91,129.05,128.64,128.83,23675.0
2021-05-14 12:30:00,128.89,129.03,128.76,128.88,12310.0,128.89,129.03,128.76,128.88,12310.0
2021-05-14 13:00:00,128.91,129.02,128.75,128.82,21804.0,128.91,129.02,128.75,128.82,21804.0
2021-05-14 13:30:00,128.84,129.08,128.55,129.06,34545.0,128.84,129.08,128.55,129.06,34545.0
2021-05-14 14:00:00,129.04,129.39,128.98,129.16,55166.0,129.04,129.39,128.98,129.16,55166.0
2021-05-14 14:30:00,129.21,129.88,129.0,129.7,17130.0,129.21,129.88,129.0,129.7,17130.0
2021-05-14 15:00:00,129.66,129.66,129.06,129.16,17178.0,129.66,129.66,129.06,129.16,17178.0
2021-05-14 15:30:00,129.16,129.33,128.91,129.01,78757.0,129.16,129.33,128.91,129.01,78757.0
2021-05-17 09:30:00,127.98,128.77,126.65,127.87,37497.0,127.98,128.77,126.65,127.87,37497.0
2021-05-17 10:00:00,127.41,127.71,126.51,126.53,13481.0,127.41,127.71,126.51,126.53,13481.0
2021-05-17 10:30:00,126.58,127.44,126.2,126.93,17295.0,126.58,127.44,126.2,126.93,17295.0
2021-05-17 11:00:00,126.81,127.29,126.42,127.19,51668.0,126.81,127.29,126.42,127.19,51668.0
2021-05-17 11:30:00,127.19,127.26,126.2,126.52,14415.0,127.19,127.26,126.2,126.52,14415.0
2021-05-17 12:00:00,126.46,127.11,126.2,126.94,11337.0,126.46,127.11,126.2,126.94,11337.0
2021-05-17 12:30:00,126.92,127.24,126.74,126.93,10251.0,126.92,127.24,126.74,126.93,10251.0
2021-05-17 13:00:00,127.03,127.09,126.34,126.51,14888.0,127.03,127.09,126.34,126.51,14888.0
2021-05-17 13:30:00,126.41,126.67,126.14,126.52,9408.0,126.41,126.67,126.14,126.52,9408.0
2021-05-17 14:00:00,126.46,126.64,126.24,126.52,16226.0,126.46,126.64,126.24,126.52,16226.0
2021-05-17 14:30:00,126.54,126.87,126.22,126.58,17974.0,126.54,126.87,126.22,126.58,17974.0
2021-05-17 15:00:00,126.6,127.45,126.48,127.13,34511.0,126.6,127.45,126.48,127.13,34511.0
2021-05-17 15:30:00,127.19,127.91,127.19,127.6,103705.0,127.19,127.91,127.19,127.6,103705.0
2021-05-18 09:30:00,127.62,128.88,126.89,128.75,76458.0,127.62,128.88,126.89,128.75,76458.0
2021-05-18 10:00:00,128.87,129.35,128.14,129.14,73320.0,128.87,129.35,128.14,129.14,73320.0
2021-05-18 10:30:00,129.22,130.05,129.17,129.76,18870.0,129.22,130.05,129.17,129.76,18870.0
2021-05-18 11:00:00,129.77,129.77,129.41,129.49,15347.0,129.77,129.77,129.41,129.49,15347.0
2021-05-18 11:30:00,129.47,129.47,128.94,129.01,35407.0,129.47,129.47,128.94,129.01,35407.0
2021-05-18 12:00:00,129.05,129.7,128.99,129.7,33783.0,129.05,129.7,128.99,129.7,33783.0
2021-05-18 12:30:00,129.72,129.9,129.27,129.33,8116.0,129.72,129.9,129.27,129.33,8116.0
2021-05-18 13:00:00,129.36,129.51,129.09,129.47,8030.0,129.36,129.51,129.09,129.47,8030.0
2021-05-18 13:30:00,129.47,129.6,129.09,129.17,9271.0,129.47,129.6,129.09,129.17,9271.0
2021-05-18 14:00:00,129.21,129.39,128.96,128.97,22654.0,129.21,129.39,128.96,128.97,22654.0
2021-05-18 14:30:00,129.0,129.04,128.42,128.7,59786.0,129.0,129.04,128.42,128.7,59786.0
2021-05-18 15:00:00,128.72,129.05,128.44,128.83,28640.0,128.72,129.05,128.44,128.83,28640.0
2021-05-18 15:30:00,128.85,129.04,127.72,127.89,68976.0,128.85,129.04,127.72,127.89,68976.0
2021-05-19 09:30:00,125.89,126.91,124.84,125.47,31129.0,125.89,126.91,124.84,125.47,31129.0
2021-05-19 10:00:00,125.67,125.77,124.63,125.73,30334.0,125.67,125.77,124.63,125.73,30334.0
2021-05-19 10:30:00,125.65,126.08,124.93,125.96,15636.0,125.65,126.08,124.93,125.96,15636.0
2021-05-19 11:00:00,125.95,126.07,125.32,125.85,14819.0,125.95,126.07,125.32,125.85,14819.0
2021-05-19 11:30:00,125.85,126.17,125.45,125.84,16605.0,125.85,126.17,125.45,125.84,16605.0
2021-05-19 12:00:00,125.75,126.56,125.69,126.2,15738.0,125.75,126.56,125.69,126.2,15738.0
2021-05-19 12:30:00,126.21,126.32,125.78,125.78,14250.0,126.21,126.32,125.78,125.78,14250.0
2021-05-19 13:00:00,125.8,126.36,125.79,126.04,13273.0,125.8,126.36,125.79,126.04,13273.0
2021-05-19 13:30:00,126.05,126.62,125.88,126.51,16145.0,126.05,126.62,125.88,126.51,16145.0
2021-05-19 14:00:00,126.45,127.1,125.82,126.94,13505.0,126.45,127.1,125.82,126.94,13505.0
2021-05-19 14:30:00,126.96,127.02,125.98,126.34,14051.0,126.96,127.02,125.98,126.34,14051.0
2021-05-19 15:00:00,126.24,126.73,126.09,126.72,13970.0,126.24,126.73,126.09,126.72,13970.0
2021-05-19 15:30:00,126.64,127.2,125.91,127.13,76892.0,126.64,127.2,125.91,127.13,76892.0
2021-05-20 09:30:00,128.19,130.19,128.0,130.15,13304.0,128.19,130.19,128.0,130.15,13304.0
2021-05-20 10:00:00,130.17,131.08,130.17,130.86,23640.0,130.17,131.08,130.17,130.86,23640.0
2021-05-20 10:30:00,131.0,131.2,130.64,130.82,22516.0,131.0,131.2,130.64,130.82,22516.0
2021-05-20 11:00:00,130.78,131.03,130.29,130.93,31515.0,130.78,131.03,130.29,130.93,31515.0
2021-05-20 11:30:00,130.99,131.02,130.33,130.4,30022.0,130.99,131.02,130.33,130.4,30022.0
2021-05-20 12:00:00,130.3,130.3,129.71,129.86,9606.0,130.3,130.3,129.71,129.86,9606.0
2021-05-20 12:30:00,129.72,130.18,129.42,130.18,7243.0,129.72,130.18,129.42,130.18,7243.0
2021-05-20 13:00:00,130.19,131.03,130.14,130.91,13577.0,130.19,131.03,130.14,130.91,13577.0
2021-05-20 13:30:00,130.99,131.27,130.66,130.84,7284.0,130.99,131.27,130.66,130.84,7284.0
2021-05-20 14:00:00,130.86,130.95,130.56,130.89,9441.0,130.86,130.95,130.56,130.89,9441.0
2021-05-20 14:30:00,130.92,131.2,130.67,131.2,9744.0,130.92,131.2,130.67,131.2,9744.0
2021-05-20 15:00:00,131.11,131.29,131.0,131.24,11503.0,131.11,131.29,131.0,131.24,11503.0
2021-05-20 15:30:00,131.33,131.43,130.49,130.7,53797.0,131.33,131.43,130.49,130.7,53797.0
2021-05-21 09:30:00,132.15,133.01,130.74,132.9,49002.0,132.15,133.01,130.74,132.9,49002.0
2021-05-21 10:00:00,133.06,133.07,131.22,131.23,18241.0,133.06,133.07,131.22,131.23,18241.0
2021-05-21 10:30:00,131.26,131.74,131.0,131.74,33376.0,131.26,131.74,131.0,131.74,33376.0
2021-05-21 11:00:00,131.66,131.8,131.32,131.35,11377.0,131.66,131.8,131.32,131.35,11377.0
2021-05-21 11:30:00,131.26,131.62,130.86,130.95,7215.0,131.26,131.62,130.86,130.95,7215.0
2021-05-21 12:00:00,130.95,131.23,130.64,130.91,8347.0,130.95,131.23,130.64,130.91,8347.0
2021-05-21 12:30:00,130.96,131.2,130.77,130.99,8014.0,130.96,131.2,130.77,130.99,8014.0
2021-05-21 13:00:00,130.94,131.02,130.74,131.02,5588.0,130.94,131.02,130.74,131.02,5588.0
2021-05-21 13:30:00,131.14,131.33,131.02,131.23,4529.0,131.14,131.33,131.02,131.23,4529.0
2021-05-21 14:00:00,131.2,131.34,130.97,130.97,5541.0,131.2,131.34,130.97,130.97,5541.0
2021-05-21 14:30:00,131.03,131.11,130.82,130.88,6147.0,131.03,131.11,130.82,130.88,6147.0
2021-05-21 15:00:00,130.9,130.9,130.6,130.66,8272.0,130.9,130.9,130.6,130.66,8272.0
2021-05-21 15:30:00,130.64,130.83,130.33,130.78,80486.0,130.64,130.83,130.33,130.78,80486.0
2021-05-24 09:30:00,132.21,133.29,131.51,132.97,18254.0,132.21,133.29,131.51,132.97,18254.0
2021-05-24 10:00:00,133.02,133.51,132.81,133.19,9939.0,133.02,133.51,132.81,133.19,9939.0
2021-05-24 10:30:00,133.13,133.59,132.74,132.74,13961.0,133.13,133.59,132.74,132.74,13961.0
2021-05-24 11:00:00,132.86,132.95,132.38,132.67,15432.0,132.86,132.95,132.38,132.67,15432.0
2021-05-24 11:30:00,132.65,133.19,132.57,132.59,10785.0,132.65,133.19,132.57,132.59,10785.0
2021-05-24 12:00:00,132.61,132.76,132.23,132.31,8441.0,132.61,132.76,132.23,132.31,8441.0
2021-05-24 12:30:00,132.34,132.46,132.19,132.24,27225.0,132.34,132.46,132.19,132.24,27225.0
2021-05-24 13:00:00,132.21,132.5,132.09,132.19,14555.0,132.21,132.5,132.09,132.19,14555.0
2021-05-24 13:30:00,132.26,132.7,132.26,132.37,11225.0,132.26,132.7,132.26,132.37,11225.0
2021-05-24 14:00:00,132.47,132.77,132.37,132.77,14190.0,132.47,132.77,132.37,132.77,14190.0
2021-05-24 14:30:00,132.82,132.98,132.76,132.9,9341.0,132.82,132.98,132.76,132.9,9341.0
2021-05-24 15:00:00,133.0,133.22,132.96,132.97,9917.0,133.0,133.22,132.96,132.97,9917.0
2021-05-24 15:30:00,132.97,133.14,132.52,132.91,71451.0,132.97,133.14,132.52,132.91,71451.0
2021-05-25 09:30:00,134.41,135.22,134.0,134.45,28666.0,134.41,135.22,134.0,134.45,28666.0
2021-05-25 10:00:00,134.58,134.89,134.16,134.49,33255.0,134.58,134.89,134.16,134.49,33255.0
2021-05-25 10:30:00,134.58,134.75,134.05,134.59,13674.0,134.58,134.75,134.05,134.59,13674.0
2021-05-25 11:00:00,134.51,134.51,132.95,133.24,22266.0,134.51,134.51,132.95,133.24,22266.0
2021-05-25 11:30:00,133.4,133.7,132.96,133.69,20734.0,133.4,133.7,132.96,133.69,20734.0
2021-05-25 12:00:00,133.87,133.89,133.47,133.89,8100.0,133.87,133.89,133.47,133.89,8100.0
2021-05-25 12:30:00,133.97,134.02,133.53,133.53,10469.0,133.97,134.02,133.53,133.53,10469.0
2021-05-25 13:00:00,133.56,133.81,133.17,133.58,8131.0,133.56,133.81,133.17,133.58,8131.0
2021-05-25 13:30:00,133.54,133.81,133.53,133.77,7156.0,133.54,133.81,133.53,133.77,7156.0
2021-05-25 14:00:00,133.79,133.81,133.3,133.38,9028.0,133.79,133.81,133.3,133.38,9028.0
2021-05-25 14:30:00,133.36,133.5,133.19,133.25,7700.0,133.36,133.5,133.19,133.25,7700.0
2021-05-25 15:00:00,133.22,133.35,132.95,133.2,9098.0,133.22,133.35,132.95,133.2,9098.0
2021-05-25 15:30:00,133.18,133.3,132.8,132.95,48763.0,133.18,133.3,132.8,132.95,48763.0
2021-05-26 09:30:00,133.28,134.13,132.82,132.87,39553.0,133.28,134.13,132.82,132.87,39553.0
2021-05-26 10:00:00,132.94,133.57,132.4,133.45,20150.0,132.94,133.57,132.4,133.45,20150.0
2021-05-26 10:30:00,133.5,133.5,132.67,133.14,39452.0,133.5,133.5,132.67,133.14,39452.0
2021-05-26 11:00:00,133.14,133.18,132.52,132.52,30663.0,133.14,133.18,132.52,132.52,30663.0
2021-05-26 11:30:00,132.36,132.86,132.18,132.78,28336.0,132.36,132.86,132.18,132.78,28336.0
2021-05-26 12:00:00,132.75,132.76,132.35,132.47,11911.0,132.75,132.76,132.35,132.47,11911.0
2021-05-26 12:30:00,132.44,132.64,132.31,132.49,4238.0,132.44,132.64,132.31,132.49,4238.0
2021-05-26 13:00:00,132.44,132.55,132.23,132.27,10360.0,132.44,132.55,132.23,132.27,10360.0
2021-05-26 13:30:00,132.25,132.55,132.23,132.52,6842.0,132.25,132.55,132.23,132.52,6842.0
2021-05-26 14:00:00,132.52,132.56,132.36,132.56,15955.0,132.52,132.56,132.36,132.56,15955.0
2021-05-26 14:30:00,132.54,132.93,132.52,132.92,10205.0,132.54,132.93,132.52,132.92,10205.0
2021-05-26 15:00:00,132.87,133.05,132.63,132.96,14236.0,132.87,133.05,132.63,132.96,14236.0
2021-05-26 15:30:00,133.02,133.14,132.82,132.88,45345.0,133.02,133.14,132.82,132.88,45345.0
2021-05-27 09:30:00,133.12,133.3,130.64,131.47,24312.0,133.12,133.3,130.64,131.47,24312.0
2021-05-27 10:00:00,131.71,132.56,131.71,132.55,4166.0,131.71,132.56,131.71,132.55,4166.0
2021-05-27 10:30:00,132.71,133.23,132.53,132.85,10567.0,132.71,133.23,132.53,132.85,10567.0
2021-05-27 11:00:00,132.91,133.51,132.72,133.2,6451.0,132.91,133.51,132.72,133.2,6451.0
2021-05-27 11:30:00,133.17,133.42,133.04,133.27,7322.0,133.17,133.42,133.04,133.27,7322.0
2021-05-27 12:00:00,133.32,133.52,133.3,133.39,6262.0,133.32,133.52,133.3,133.39,6262.0
2021-05-27 12:30:00,133.39,133.41,133.15,133.24,6600.0,133.39,133.41,133.15,133.24,6600.0
2021-05-27 13:00:00,133.31,133.31,132.94,133.02,4947.0,133.31,133.31,132.94,133.02,4947.0
2021-05-27 13:30:00,133.0,133.1,132.8,132.9,7920.0,133.0,133.1,132.8,132.9,7920.0
2021-05-27 14:00:00,132.87,132.98,132.47,132.67,6277.0,132.87,132.98,132.47,132.67,6277.0
2021-05-27 14:30:00,132.68,132.93,132.64,132.72,13261.0,132.68,132.93,132.64,132.72,13261.0
2021-05-27 15:00:00,132.6,132.77,132.47,132.76,10553.0,132.6,132.77,132.47,132.76,10553.0
2021-05-27 15:30:00,132.76,133.42,132.41,133.04,139536.0,132.76,133.42,132.41,133.04,139536.0
2021-05-28 09:30:00,134.12,134.82,133.69,134.19,56812.0,134.12,134.82,133.69,134.19,56812.0
2021-05-28 10:00:00,134.15,134.99,133.67,134.49,27843.0,134.15,134.99,133.67,134.49,27843.0
2021-05-28 10:30:00,134.49,134.93,134.2,134.39,15903.0,134.49,134.93,134.2,134.39,15903.0
2021-05-28 11:00:00,134.47,134.99,134.47,134.84,9548.0,134.47,134.99,134.47,134.84,9548.0
2021-05-28 11:30:00,134.88,135.2,134.84,135.01,26576.0,134.88,135.2,134.84,135.01,26576.0
2021-05-28 12:00:00,135.1,135.18,134.81,134.91,11852.0,135.1,135.18,134.81,134.91,11852.0
2021-05-28 12:30:00,134.93,135.31,134.93,135.31,6442.0,134.93,135.31,134.93,135.31,6442.0
2021-05-28 13:00:00,135.44,135.46,134.95,134.95,7605.0,135.44,135.46,134.95,134.95,7605.0
2021-05-28 13:30:00,134.76,135.01,134.54,134.71,8717.0,134.76,135.01,134.54,134.71,8717.0
2021-05-28 14:00:00,134.75,134.77,134.47,134.59,7881.0,134.75,134.77,134.47,134.59,7881.0
2021-05-28 14:30:00,134.63,134.84,134.47,134.58,10520.0,134.63,134.84,134.47,134.58,10520.0
2021-05-28 15:00:00,134.62,134.72,134.33,134.37,11246.0,134.62,134.72,134.33,134.37,11246.0
2021-05-28 15:30:00,134.35,134.53,134.0,134.22,53758.0,134.35,134.53,134.0,134.22,53758.0
2021-06-01 09:30:00,135.49,135.7,133.7,134.5,33559.0,135.49,135.7,133.7,134.5,33559.0
2021-06-01 10:00:00,134.53,134.53,132.69,133.08,25638.0,134.53,134.53,132.69,133.08,25638.0
2021-06-01 10:30:00,133.09,133.47,131.98,132.13,21038.0,133.09,133.47,131.98,132.13,21038.0
2021-06-01 11:00:00,132.4,132.49,131.8,132.34,8901.0,132.4,132.49,131.8,132.34,8901.0
2021-06-01 11:30:00,132.41,132.83,132.38,132.65,8853.0,132.41,132.83,132.38,132.65,8853.0
2021-06-01 12:00:00,132.45,133.03,132.4,132.95,8981.0,132.45,133.03,132.4,132.95,8981.0
2021-06-01 12:30:00,132.95,133.05,132.82,132.94,7174.0,132.95,133.05,132.82,132.94,7174.0
2021-06-01 13:00:00,132.89,132.98,132.55,132.76,5730.0,132.89,132.98,132.55,132.76,5730.0
2021-06-01 13:30:00,132.81,132.98,132.67,132.77,9148.0,132.81,132.98,132.67,132.77,9148.0
2021-06-01 14:00:00,132.69,133.12,132.68,133.12,8969.0,132.69,133.12,132.68,133.12,8969.0
2021-06-01 14:30:00,133.11,133.34,133.02,133.13,8052.0,133.11,133.34,133.02,133.13,8052.0
2021-06-01 15:00:00,133.17,133.17,132.26,132.28,18709.0,133.17,133.17,132.26,132.28,18709.0
2021-06-01 15:30:00,132.28,132.31,131.81,131.92,72907.0,132.28,132.31,131.81,131.92,72907.0
2021-06-02 09:30:00,131.58,131.83,129.41,130.85,45918.0,131.58,131.83,129.41,130.85,45918.0
2021-06-02 10:00:00,130.85,131.15,130.5,130.69,22325.0,130.85,131.15,130.5,130.69,22325.0
2021-06-02 10:30:00,130.69,131.21,130.5,130.71,48570.0,130.69,131.21,130.5,130.71,48570.0
2021-06-02 11:00:00,130.72,131.04,130.63,130.71,24687.0,130.72,131.04,130.63,130.71,24687.0
2021-06-02 11:30:00,130.73,130.78,130.5,130.5,10823.0,130.73,130.78,130.5,130.5,10823.0
2021-06-02 12:00:00,130.49,130.72,129.87,130.03,11185.0,130.49,130.72,129.87,130.03,11185.0
2021-06-02 12:30:00,129.95,130.33,129.87,130.27,9401.0,129.95,130.33,129.87,130.27,9401.0
2021-06-02 13:00:00,130.21,130.33,129.59,129.79,16066.0,130.21,130.33,129.59,129.79,16066.0
2021-06-02 13:30:00,129.79,129.99,129.36,129.77,10018.0,129.79,129.99,129.36,129.77,10018.0
2021-06-02 14:00:00,129.77,129.97,129.45,129.89,18269.0,129.77,129.97,129.45,129.89,18269.0
2021-06-02 14:30:00,129.86,129.93,129.7,129.93,12090.0,129.86,129.93,129.7,129.93,12090.0
2021-06-02 15:00:00,129.92,130.34,129.83,130.22,12963.0,129.92,130.34,129.83,130.22,12963.0
2021-06-02 15:30:00,130.22,130.89,130.19,130.75,45621.0,130.22,130.89,130.19,130.75,45621.0
2021-06-03 09:30:00,130.76,131.37,128.34,128.58,24625.0,130.76,131.37,128.34,128.58,24625.0
2021-06-03 10:00:00,128.88,129.19,128.26,129.18,16046.0,128.88,129.19,128.26,129.18,16046.0
2021-06-03 10:30:00,129.04,129.91,128.74,129.88,22134.0,129.04,129.91,128.74,129.88,22134.0
2021-06-03 11:00:00,130.25,130.51,130.08,130.37,9272.0,130.25,130.51,130.08,130.37,9272.0
2021-06-03 11:30:00,130.17,130.2,129.67,129.95,5962.0,130.17,130.2,129.67,129.95,5962.0
2021-06-03 12:00:00,129.94,130.1,129.82,130.0,13046.0,129.94,130.1,129.82,130.0,13046.0
2021-06-03 12:30:00,129.96,130.07,129.79,130.06,9078.0,129.96,130.07,129.79,130.06,9078.0
2021-06-03 13:00:00,130.06,130.08,129.75,129.96,9988.0,130.06,130.08,129.75,129.96,9988.0
2021-06-03 13:30:00,130.0,130.02,129.44,129.53,11809.0,130.0,130.02,129.44,129.53,11809.0
2021-06-03 14:00:00,129.5,129.74,129.29,129.43,7748.0,129.5,129.74,129.29,129.43,7748.0
2021-06-03 14:30:00,129.41,129.59,129.34,129.44,3399.0,129.41,129.59,129.34,129.44,3399.0
2021-06-03 15:00:00,129.45,129.58,129.24,129.45,7034.0,129.45,129.58,129.24,129.45,7034.0
2021-06-03 15:30:00,129.55,129.74,129.35,129.51,36242.0,129.55,129.74,129.35,129.51,36242.0
2021-06-04 09:30:00,131.0,134.82,131.0,132.15,17742.0,131.0,134.82,131.0,132.15,17742.0
2021-06-04 10:00:00,132.19,132.58,131.81,132.08,7688.0,132.19,132.58,131.81,132.08,7688.0
2021-06-04 10:30:00,132.1,132.3,131.96,132.29,7594.0,132.1,132.3,131.96,132.29,7594.0
2021-06-04 11:00:00,132.19,132.39,132.02,132.31,4563.0,132.19,132.39,132.02,132.31,4563.0
2021-06-04 11:30:00,132.31,132.5,132.23,132.23,3325.0,132.31,132.5,132.23,132.23,3325.0
2021-06-04 12:00:00,132.24,132.37,132.07,132.18,3402.0,132.24,132.37,132.07,132.18,3402.0
2021-06-04 12:30:00,132.16,132.35,132.09,132.35,3458.0,132.16,132.35,132.09,132.35,3458.0
2021-06-04 13:00:00,132.25,132.27,132.06,132.17,4031.0,132.25,132.27,132.06,132.17,4031.0
2021-06-04 13:30:00,132.15,132.3,132.1,132.29,2698.0,132.15,132.3,132.1,132.29,2698.0
2021-06-04 14:00:00,132.21,132.34,132.21,132.29,3954.0,132.21,132.34,132.21,132.29,3954.0
2021-06-04 14:30:00,132.23,132.46,132.2,132.38,5900.0,132.23,132.46,132.2,132.38,5900.0
2021-06-04 15:00:00,132.39,132.61,132.38,132.49,6544.0,132.39,132.61,132.38,132.49,6544.0
2021-06-04 15:30:00,132.55,132.73,132.35,132.55,31200.0,132.55,132.73,132.35,132.55,31200.0
2021-06-07 09:30:00,134.88,134.92,132.39,132.97,83298.0,134.88,134.92,132.39,132.97,83298.0
2021-06-07 10:00:00,132.88,133.69,132.88,133.57,29058.0,132.88,133.69,132.88,133.57,29058.0
2021-06-07 10:30:00,133.57,133.87,133.19,133.51,25914.0,133.57,133.87,133.19,133.51,25914.0
2021-06-07 11:00:00,133.53,133.53,132.66,132.73,29744.0,133.53,133.53,132.66,132.73,29744.0
2021-06-07 11:30:00,132.73,133.31,132.67,133.14,20702.0,132.73,133.31,132.67,133.14,20702.0
2021-06-07 12:00:00,133.14,133.25,132.85,133.05,8898.0,133.14,133.25,132.85,133.05,8898.0
2021-06-07 12:30:00,133.0,133.12,132.55,132.55,14915.0,133.0,133.12,132.55,132.55,14915.0
2021-06-07 13:00:00,132.6,132.61,131.96,132.12,11839.0,132.6,132.61,131.96,132.12,11839.0
2021-06-07 13:30:00,132.08,132.53,132.05,132.28,15494.0,132.08,132.53,132.05,132.28,15494.0
2021-06-07 14:00:00,132.29,132.5,132.22,132.36,22742.0,132.29,132.5,132.22,132.36,22742.0
2021-06-07 14:30:00,132.33,132.59,132.21,132.49,18663.0,132.33,132.59,132.21,132.49,18663.0
2021-06-07 15:00:00,132.44,132.73,132.39,132.54,18126.0,132.44,132.73,132.39,132.54,18126.0
2021-06-07 15:30:00,132.58,132.65,132.38,132.6,47007.0,132.58,132.65,132.38,132.6,47007.0
2021-06-08 09:30:00,133.94,134.48,133.31,133.92,46270.0,133.94,134.48,133.31,133.92,46270.0
2021-06-08 10:00:00,133.75,134.61,133.57,134.19,8704.0,133.75,134.61,133.57,134.19,8704.0
2021-06-08 10:30:00,134.23,134.54,133.97,134.25,18680.0,134.23,134.54,133.97,134.25,18680.0
2021-06-08 11:00:00,134.22,134.35,133.4,133.78,10288.0,134.22,134.35,133.4,133.78,10288.0
2021-06-08 11:30:00,133.87,133.98,133.5,133.97,5240.0,133.87,133.98,133.5,133.97,5240.0
2021-06-08 12:00:00,133.91,134.48,133.82,134.47,8234.0,133.91,134.48,133.82,134.47,8234.0
2021-06-08 12:30:00,134.52,135.05,134.52,135.01,7703.0,134.52,135.05,134.52,135.01,7703.0
2021-06-08 13:00:00,134.91,135.01,134.7,134.72,7933.0,134.91,135.01,134.7,134.72,7933.0
2021-06-08 13:30:00,134.75,134.96,134.71,134.77,5649.0,134.75,134.96,134.71,134.77,5649.0
2021-06-08 14:00:00,134.87,135.21,134.79,135.21,15026.0,134.87,135.21,134.79,135.21,15026.0
2021-06-08 14:30:00,135.22,135.47,135.11,135.41,15340.0,135.22,135.47,135.11,135.41,15340.0
2021-06-08 15:00:00,135.41,135.71,135.39,135.61,12614.0,135.41,135.71,135.39,135.61,12614.0
2021-06-08 15:30:00,135.56,135.72,134.94,134.95,60863.0,135.56,135.72,134.94,134.95,60863.0
2021-06-09 09:30:00,135.52,136.58,135.05,135.62,20836.0,135.52,136.58,135.05,135.62,20836.0
2021-06-09 10:00:00,135.64,135.69,135.13,135.27,14439.0,135.64,135.69,135.13,135.27,14439.0
2021-06-09 10:30:00,135.3,135.44,134.86,134.86,20293.0,135.3,135.44,134.86,134.86,20293.0
2021-06-09 11:00:00,134.81,135.29,134.78,135.02,8356.0,134.81,135.29,134.78,135.02,8356.0
2021-06-09 11:30:00,135.02,135.13,134.59,134.65,5037.0,135.02,135.13,134.59,134.65,5037.0
2021-06-09 12:00:00,134.72,135.02,134.57,135.02,5960.0,134.72,135.02,134.57,135.02,5960.0
2021-06-09 12:30:00,135.03,135.25,135.02,135.2,7258.0,135.03,135.25,135.02,135.2,7258.0
2021-06-09 13:00:00,135.22,135.42,134.99,135.14,5413.0,135.22,135.42,134.99,135.14,5413.0
2021-06-09 13:30:00,135.1,135.1,134.76,134.85,3359.0,135.1,135.1,134.76,134.85,3359.0
2021-06-09 14:00:00,134.88,134.95,134.6,134.75,6368.0,134.88,134.95,134.6,134.75,6368.0
2021-06-09 14:30:00,134.79,134.8,134.49,134.52,7590.0,134.79,134.8,134.49,134.52,7590.0
2021-06-09 15:00:00,134.56,134.95,134.56,134.77,8546.0,134.56,134.95,134.56,134.77,8546.0
2021-06-09 15:30:00,134.71,134.96,134.63,134.78,46210.0,134.71,134.96,134.63,134.78,46210.0
2021-06-10 09:30:00,135.0,135.89,134.51,135.58,32143.0,135.0,135.89,134.51,135.58,32143.0
2021-06-10 10:00:00,135.63,136.35,135.63,136.02,15754.0,135.63,136.35,135.63,136.02,15754.0
2021-06-10 10:30:00,136.05,136.06,134.58,135.02,19955.0,136.05,136.06,134.58,135.02,19955.0
2021-06-10 11:00:00,134.93,135.12,134.72,134.8,18068.0,134.93,135.12,134.72,134.8,18068.0
2021-06-10 11:30:00,134.86,135.48,134.83,135.43,11739.0,134.86,135.48,134.83,135.43,11739.0
2021-06-10 12:00:00,135.38,135.73,135.38,135.51,6361.0,135.38,135.73,135.38,135.51,6361.0
2021-06-10 12:30:00,135.46,135.85,135.46,135.77,6842.0,135.46,135.85,135.46,135.77,6842.0
2021-06-10 13:00:00,135.79,135.89,135.68,135.75,6590.0,135.79,135.89,135.68,135.75,6590.0
2021-06-10 13:30:00,135.69,136.0,135.68,135.99,5378.0,135.69,136.0,135.68,135.99,5378.0
2021-06-10 14:00:00,135.95,136.14,135.93,135.97,5800.0,135.95,136.14,135.93,135.97,5800.0
2021-06-10 14:30:00,136.04,136.32,135.96,136.32,6258.0,136.04,136.32,135.96,136.32,6258.0
2021-06-10 15:00:00,136.33,136.36,136.12,136.28,10460.0,136.33,136.36,136.12,136.28,10460.0
2021-06-10 15:30:00,136.3,136.45,135.88,136.3,28786.0,136.3,136.45,135.88,136.3,28786.0
2021-06-11 09:30:00,136.98,137.15,136.05,136.64,18261.0,136.98,137.15,136.05,136.64,18261.0
2021-06-11 10:00:00,136.68,136.77,136.18,136.38,10958.0,136.68,136.77,136.18,136.38,10958.0
2021-06-11 10:30:00,136.34,136.36,135.58,135.94,19752.0,136.34,136.36,135.58,135.94,19752.0
2021-06-11 11:00:00,135.92,136.16,135.63,136.16,7358.0,135.92,136.16,135.63,136.16,7358.0
2021-06-11 11:30:00,136.05,136.05,135.53,135.6,7553.0,136.05,136.05,135.53,135.6,7553.0
2021-06-11 12:00:00,135.72,135.81,135.41,135.51,5625.0,135.72,135.81,135.41,135.51,5625.0
2021-06-11 12:30:00,135.51,135.67,135.51,135.65,2944.0,135.51,135.67,135.51,135.65,2944.0
2021-06-11 13:00:00,135.67,135.85,135.55,135.81,5085.0,135.67,135.85,135.55,135.81,5085.0
2021-06-11 13:30:00,135.76,135.88,135.71,135.74,4338.0,135.76,135.88,135.71,135.74,4338.0
2021-06-11 14:00:00,135.8,135.89,135.63,135.79,9842.0,135.8,135.89,135.63,135.79,9842.0
2021-06-11 14:30:00,135.77,135.92,135.69,135.86,11827.0,135.77,135.92,135.69,135.86,11827.0
2021-06-11 15:00:00,135.9,135.9,135.68,135.81,5765.0,135.9,135.9,135.68,135.81,5765.0
2021-06-11 15:30:00,135.85,136.6,135.85,136.42,50830.0,135.85,136.6,135.85,136.42,50830.0
2021-06-14 09:30:00,136.66,137.74,136.66,137.59,17969.0,136.66,137.74,136.66,137.59,17969.0
2021-06-14 10:00:00,137.32,137.71,136.98,137.55,11464.0,137.32,137.71,136.98,137.55,11464.0
2021-06-14 10:30:00,137.55,137.58,136.97,137.12,23113.0,137.55,137.58,136.97,137.12,23113.0
2021-06-14 11:00:00,137.2,137.8,137.14,137.8,10855.0,137.2,137.8,137.14,137.8,10855.0
2021-06-14 11:30:00,137.76,137.83,137.51,137.74,7381.0,137.76,137.83,137.51,137.74,7381.0
2021-06-14 12:00:00,137.76,138.06,137.7,137.9,6882.0,137.76,138.06,137.7,137.9,6882.0
2021-06-14 12:30:00,137.74,137.91,137.74,137.9,2900.0,137.74,137.91,137.74,137.9,2900.0
2021-06-14 13:00:00,137.87,138.03,137.65,137.91,6700.0,137.87,138.03,137.65,137.91,6700.0
2021-06-14 13:30:00,137.92,138.04,137.88,137.92,4483.0,137.92,138.04,137.88,137.92,4483.0
2021-06-14 14:00:00,137.94,137.96,137.46,137.46,5669.0,137.94,137.96,137.46,137.46,5669.0
2021-06-14 14:30:00,137.6,137.74,137.46,137.73,4939.0,137.6,137.74,137.46,137.73,4939.0
2021-06-14 15:00:00,137.66,137.74,137.21,137.21,7366.0,137.66,137.74,137.21,137.21,7366.0
2021-06-14 15:30:00,137.24,137.6,137.17,137.54,18855.0,137.24,137.6,137.17,137.54,18855.0
2021-06-15 09:30:00,138.0,138.35,137.34,138.03,18649.0,138.0,138.35,137.34,138.03,18649.0
2021-06-15 10:00:00,137.88,137.93,136.85,136.99,17262.0,137.88,137.93,136.85,136.99,17262.0
2021-06-15 10:30:00,137.0,137.42,136.94,137.19,10155.0,137.0,137.42,136.94,137.19,10155.0
2021-06-15 11:00:00,137.28,137.69,137.16,137.28,13339.0,137.28,137.69,137.16,137.28,13339.0
2021-06-15 11:30:00,137.21,137.48,136.9,137.44,9325.0,137.21,137.48,136.9,137.44,9325.0
2021-06-15 12:00:00,137.49,137.74,137.47,137.47,5200.0,137.49,137.74,137.47,137.47,5200.0
2021-06-15 12:30:00,137.66,137.72,137.14,137.24,5101.0,137.66,137.72,137.14,137.24,5101.0
2021-06-15 13:00:00,137.17,137.23,136.81,136.81,12314.0,137.17,137.23,136.81,136.81,12314.0
2021-06-15 13:30:00,136.85,136.93,136.4,136.5,7153.0,136.85,136.93,136.4,136.5,7153.0
2021-06-15 14:00:00,136.62,136.7,136.27,136.37,3900.0,136.62,136.7,136.27,136.37,3900.0
2021-06-15 14:30:00,136.36,136.43,136.28,136.36,3613.0,136.36,136.43,136.28,136.36,3613.0
2021-06-15 15:00:00,136.27,136.36,136.14,136.14,3216.0,136.27,136.36,136.14,136.14,3216.0
2021-06-15 15:30:00,136.12,136.5,136.08,136.46,25911.0,136.12,136.5,136.08,136.46,25911.0
2021-06-16 09:30:00,136.47,136.47,134.76,135.26,50882.0,136.47,136.47,134.76,135.26,50882.0
2021-06-16 10:00:00,135.29,135.45,134.84,134.92,13400.0,135.29,135.45,134.84,134.92,13400.0
2021-06-16 10:30:00,134.9,135.3,134.79,135.17,12623.0,134.9,135.3,134.79,135.17,12623.0
2021-06-16 11:00:00,135.17,135.29,134.68,135.27,8966.0,135.17,135.29,134.68,135.27,8966.0
2021-06-16 11:30:00,135.27,135.35,134.96,135.17,6814.0,135.27,135.35,134.96,135.17,6814.0
2021-06-16 12:00:00,135.18,135.2,134.59,134.7,8911.0,135.18,135.2,134.59,134.7,8911.0
2021-06-16 12:30:00,134.63,134.65,134.25,134.5,18846.0,134.63,134.65,134.25,134.5,18846.0
2021-06-16 13:00:00,134.46,134.87,134.42,134.66,16274.0,134.46,134.87,134.42,134.66,16274.0
2021-06-16 13:30:00,134.73,134.85,134.56,134.68,4452.0,134.73,134.85,134.56,134.68,4452.0
2021-06-16 14:00:00,134.6,134.6,132.6,133.46,30371.0,134.6,134.6,132.6,133.46,30371.0
2021-06-16 14:30:00,133.55,133.73,132.39,133.21,25541.0,133.55,133.73,132.39,133.21,25541.0
2021-06-16 15:00:00,133.29,134.75,133.21,134.57,19661.0,133.29,134.75,133.21,134.57,19661.0
2021-06-16 15:30:00,134.55,134.92,134.41,134.68,93430.0,134.55,134.92,134.41,134.68,93430.0
2021-06-17 09:30:00,134.31,134.74,134.25,134.49,15224.0,134.31,134.74,134.25,134.49,15224.0
2021-06-17 10:00:00,134.5,134.76,134.11,134.53,16167.0,134.5,134.76,134.11,134.53,16167.0
2021-06-17 10:30:00,134.58,134.89,134.16,134.27,29108.0,134.58,134.89,134.16,134.27,29108.0
2021-06-17 11:00:00,134.38,135.07,134.19,135.06,20832.0,134.38,135.07,134.19,135.06,20832.0
2021-06-17 11:30:00,135.2,135.5,134.65,134.75,10524.0,135.2,135.5,134.65,134.75,10524.0
2021-06-17 12:00:00,134.59,134.88,133.71,133.82,18000.0,134.59,134.88,133.71,133.82,18000.0
2021-06-17 12:30:00,133.86,134.47,133.86,134.42,8689.0,133.86,134.47,133.86,134.42,8689.0
2021-06-17 13:00:00,134.52,135.11,134.39,135.02,8515.0,134.52,135.11,134.39,135.02,8515.0
2021-06-17 13:30:00,135.0,135.44,134.96,135.14,16707.0,135.0,135.44,134.96,135.14,16707.0
2021-06-17 14:00:00,135.11,135.22,134.86,135.14,8583.0,135.11,135.22,134.86,135.14,8583.0
2021-06-17 14:30:00,135.07,135.14,134.87,134.96,7260.0,135.07,135.14,134.87,134.96,7260.0
2021-06-17 15:00:00,134.99,135.33,134.58,134.68,15478.0,134.99,135.33,134.58,134.68,15478.0
2021-06-17 15:30:00,134.65,134.83,134.24,134.3,63544.0,134.65,134.83,134.24,134.3,63544.0
2021-06-18 09:30:00,134.5,134.66,132.9,133.23,101226.0,134.5,134.66,132.9,133.23,101226.0
2021-06-18 10:00:00,133.37,133.73,132.92,133.73,10988.0,133.37,133.73,132.92,133.73,10988.0
2021-06-18 10:30:00,133.56,133.77,132.95,133.06,11693.0,133.56,133.77,132.95,133.06,11693.0
2021-06-18 11:00:00,133.05,133.19,132.14,132.15,8518.0,133.05,133.19,132.14,132.15,8518.0
2021-06-18 11:30:00,132.1,132.73,132.05,132.4,29964.0,132.1,132.73,132.05,132.4,29964.0
2021-06-18 12:00:00,132.42,132.7,132.31,132.69,10695.0,132.42,132.7,132.31,132.69,10695.0
2021-06-18 12:30:00,132.72,132.78,132.12,132.38,9381.0,132.72,132.78,132.12,132.38,9381.0
2021-06-18 13:00:00,132.22,132.28,131.62,131.72,18861.0,132.22,132.28,131.62,131.72,18861.0
2021-06-18 13:30:00,131.6,131.9,131.41,131.53,23920.0,131.6,131.9,131.41,131.53,23920.0
2021-06-18 14:00:00,131.49,132.18,131.39,131.48,32471.0,131.49,132.18,131.39,131.48,32471.0
2021-06-18 14:30:00,131.53,131.6,131.04,131.05,20567.0,131.53,131.6,131.04,131.05,20567.0
2021-06-18 15:00:00,131.04,131.39,130.5,131.33,82568.0,131.04,131.39,130.5,131.33,82568.0
2021-06-18 15:30:00,131.34,132.19,131.3,131.75,131000.0,131.34,132.19,131.3,131.75,131000.0
2021-06-21 09:30:00,131.46,133.1,130.23,132.71,46829.0,131.46,133.1,130.23,132.71,46829.0
2021-06-21 10:00:00,132.43,132.88,132.13,132.61,13340.0,132.43,132.88,132.13,132.61,13340.0
2021-06-21 10:30:00,132.79,133.91,132.63,133.63,16637.0,132.79,133.91,132.63,133.63,16637.0
2021-06-21 11:00:00,133.64,134.22,133.53,133.75,9931.0,133.64,134.22,133.53,133.75,9931.0
2021-06-21 11:30:00,133.69,134.09,133.65,133.85,7035.0,133.69,134.09,133.65,133.85,7035.0
2021-06-21 12:00:00,133.93,134.09,133.57,133.6,11392.0,133.93,134.09,133.57,133.6,11392.0
2021-06-21 12:30:00,133.53,133.61,133.24,133.53,11445.0,133.53,133.61,133.24,133.53,11445.0
2021-06-21 13:00:00,133.41,134.02,133.41,133.91,6741.0,133.41,134.02,133.41,133.91,6741.0
2021-06-21 13:30:00,133.98,134.5,133.98,134.43,8613.0,133.98,134.5,133.98,134.43,8613.0
2021-06-21 14:00:00,134.46,134.59,134.29,134.56,8416.0,134.46,134.59,134.29,134.56,8416.0
2021-06-21 14:30:00,134.54,134.55,134.26,134.44,31643.0,134.54,134.55,134.26,134.44,31643.0
2021-06-21 15:00:00,134.43,134.61,134.29,134.49,17552.0,134.43,134.61,134.29,134.49,17552.0
2021-06-21 15:30:00,134.52,134.84,134.43,134.61,58401.0,134.52,134.84,134.43,134.61,58401.0
2021-06-22 09:30:00,134.65,134.84,133.57,133.84,18963.0,134.65,134.84,133.57,133.84,18963.0
2021-06-22 10:00:00,133.92,134.21,133.71,134.15,7668.0,133.92,134.21,133.71,134.15,7668.0
2021-06-22 10:30:00,134.14,134.76,133.94,134.67,17600.0,134.14,134.76,133.94,134.67,17600.0
2021-06-22 11:00:00,134.61,134.91,134.48,134.81,21062.0,134.61,134.91,134.48,134.81,21062.0
2021-06-22 11:30:00,134.86,134.94,134.56,134.75,15288.0,134.86,134.94,134.56,134.75,15288.0
2021-06-22 12:00:00,134.77,135.03,134.68,134.8,17722.0,134.77,135.03,134.68,134.8,17722.0
2021-06-22 12:30:00,134.75,134.75,134.34,134.34,8828.0,134.75,134.75,134.34,134.34,8828.0
2021-06-22 13:00:00,134.32,134.38,134.06,134.27,5048.0,134.32,134.38,134.06,134.27,5048.0
2021-06-22 13:30:00,134.26,134.59,134.24,134.47,8750.0,134.26,134.59,134.24,134.47,8750.0
2021-06-22 14:00:00,134.39,134.56,134.19,134.25,8749.0,134.39,134.56,134.19,134.25,8749.0
2021-06-22 14:30:00,134.23,134.65,134.22,134.6,9599.0,134.23,134.65,134.22,134.6,9599.0
2021-06-22 15:00:00,134.68,135.06,134.6,134.98,31754.0,134.68,135.06,134.6,134.98,31754.0
2021-06-22 15:30:00,135.04,135.44,135.01,135.31,37440.0,135.04,135.44,135.01,135.31,37440.0
2021-06-23 09:30:00,135.59,135.67,134.61,135.53,16330.0,135.59,135.67,134.61,135.53,16330.0
2021-06-23 10:00:00,135.51,136.35,135.49,136.27,17877.0,135.51,136.35,135.49,136.27,17877.0
2021-06-23 10:30:00,136.21,136.21,135.78,135.91,8226.0,136.21,136.21,135.78,135.91,8226.0
2021-06-23 11:00:00,135.91,136.18,135.46,135.97,15844.0,135.91,136.18,135.46,135.97,15844.0
2021-06-23 11:30:00,135.98,136.63,135.87,136.5,17102.0,135.98,136.63,135.87,136.5,17102.0
2021-06-23 12:00:00,136.42,136.52,136.2,136.34,12523.0,136.42,136.52,136.2,136.34,12523.0
2021-06-23 12:30:00,136.36,136.58,136.15,136.36,20953.0,136.36,136.58,136.15,136.36,20953.0
2021-06-23 13:00:00,136.36,136.46,136.29,136.34,7294.0,136.36,136.46,136.29,136.34,7294.0
2021-06-23 13:30:00,136.29,136.34,135.78,135.87,14072.0,136.29,136.34,135.78,135.87,14072.0
2021-06-23 14:00:00,135.86,135.87,135.65,135.74,9641.0,135.86,135.87,135.65,135.74,9641.0
2021-06-23 14:30:00,135.73,136.21,135.71,136.13,12075.0,135.73,136.21,135.71,136.13,12075.0
2021-06-23 15:00:00,136.15,136.42,136.01,136.37,13149.0,136.15,136.42,136.01,136.37,13149.0
2021-06-23 15:30:00,136.39,136.39,135.7,135.75,30013.0,136.39,136.39,135.7,135.75,30013.0
2021-06-24 09:30:00,137.0,137.88,136.27,137.09,30652.0,137.0,137.88,136.27,137.09,30652.0
2021-06-24 10:00:00,137.35,137.48,136.86,137.26,7488.0,137.35,137.48,136.86,137.26,7488.0
2021-06-24 10:30:00,137.31,137.8,137.17,137.67,58942.0,137.31,137.8,137.17,137.67,58942.0
2021-06-24 11:00:00,137.62,138.48,137.62,138.4,45573.0,137.62,138.48,137.62,138.4,45573.0
2021-06-24 11:30:00,138.32,138.47,137.45,137.47,15352.0,138.32,138.47,137.45,137.47,15352.0
2021-06-24 12:00:00,137.5,137.63,137.29,137.47,5167.0,137.5,137.63,137.29,137.47,5167.0
2021-06-24 12:30:00,137.4,138.06,137.26,137.65,29597.0,137.4,138.06,137.26,137.65,29597.0
2021-06-24 13:00:00,137.69,137.87,137.46,137.85,11125.0,137.69,137.87,137.46,137.85,11125.0
2021-06-24 13:30:00,137.78,137.78,137.39,137.54,9548.0,137.78,137.78,137.39,137.54,9548.0
2021-06-24 14:00:00,137.54,138.15,137.54,138.09,10864.0,137.54,138.15,137.54,138.09,10864.0
2021-06-24 14:30:00,138.09,138.4,137.87,138.13,22697.0,138.09,138.4,137.87,138.13,22697.0
2021-06-24 15:00:00,138.11,138.21,137.9,138.08,19727.0,138.11,138.21,137.9,138.08,19727.0
2021-06-24 15:30:00,138.1,138.21,137.65,137.75,48553.0,138.1,138.21,137.65,137.75,48553.0
2021-06-25 09:30:00,138.0,138.24,137.34,137.49,13814.0,138.0,138.24,137.34,137.49,13814.0
2021-06-25 10:00:00,137.36,137.74,137.13,137.72,15944.0,137.36,137.74,137.13,137.72,15944.0
2021-06-25 10:30:00,137.92,137.99,137.57,137.77,19649.0,137.92,137.99,137.57,137.77,19649.0
2021-06-25 11:00:00,137.82,137.99,137.51,137.98,3272.0,137.82,137.99,137.51,137.98,3272.0
2021-06-25 11:30:00,138.01,138.05,137.7,137.85,5508.0,138.01,138.05,137.7,137.85,5508.0
2021-06-25 12:00:00,137.82,137.99,137.62,137.63,3479.0,137.82,137.99,137.62,137.63,3479.0
2021-06-25 12:30:00,137.63,137.9,137.62,137.88,8124.0,137.63,137.9,137.62,137.88,8124.0
2021-06-25 13:00:00,137.85,138.2,137.75,138.2,8976.0,137.85,138.2,137.75,138.2,8976.0
2021-06-25 13:30:00,138.13,138.17,137.91,138.13,10924.0,138.13,138.17,137.91,138.13,10924.0
2021-06-25 14:00:00,138.13,138.53,137.92,138.46,25839.0,138.13,138.53,137.92,138.46,25839.0
2021-06-25 14:30:00,138.47,138.76,138.46,138.73,8159.0,138.47,138.76,138.46,138.73,8159.0
2021-06-25 15:00:00,138.8,138.8,138.5,138.65,15097.0,138.8,138.8,138.5,138.65,15097.0
2021-06-25 15:30:00,138.71,139.24,138.37,138.79,94983.0,138.71,139.24,138.37,138.79,94983.0
2021-06-28 09:30:00,139.99,141.16,139.47,139.47,91979.0,139.99,141.16,139.47,139.47,91979.0
2021-06-28 10:00:00,139.79,139.98,139.45,139.81,18160.0,139.79,139.98,139.45,139.81,18160.0
2021-06-28 10:30:00,139.84,140.02,139.62,139.83,14508.0,139.84,140.02,139.62,139.83,14508.0
2021-06-28 11:00:00,139.82,140.08,139.8,140.02,10776.0,139.82,140.08,139.8,140.02,10776.0
2021-06-28 11:30:00,139.94,140.04,139.77,139.93,12833.0,139.94,140.04,139.77,139.93,12833.0
2021-06-28 12:00:00,139.87,140.19,139.84,140.07,9142.0,139.87,140.19,139.84,140.07,9142.0
2021-06-28 12:30:00,140.0,140.01,139.86,139.99,6303.0,140.0,140.01,139.86,139.99,6303.0
2021-06-28 13:00:00,139.96,140.03,139.71,139.74,9911.0,139.96,140.03,139.71,139.74,9911.0
2021-06-28 13:30:00,139.64,139.8,139.64,139.67,11665.0,139.64,139.8,139.64,139.67,11665.0
2021-06-28 14:00:00,139.71,140.0,139.68,139.92,10784.0,139.71,140.0,139.68,139.92,10784.0
2021-06-28 14:30:00,139.94,140.06,139.89,140.06,18135.0,139.94,140.06,139.89,140.06,18135.0
2021-06-28 15:00:00,140.05,140.07,139.8,140.02,99747.0,140.05,140.07,139.8,140.02,99747.0
2021-06-28 15:30:00,140.03,140.4,139.89,140.1,54270.0,140.03,140.4,139.89,140.1,54270.0
2021-06-29 09:30:00,140.1,140.78,139.34,140.44,30183.0,140.1,140.78,139.34,140.44,30183.0
2021-06-29 10:00:00,140.31,140.75,139.77,140.33,21379.0,140.31,140.75,139.77,140.33,21379.0
2021-06-29 10:30:00,140.32,140.61,139.94,140.42,38405.0,140.32,140.61,139.94,140.42,38405.0
2021-06-29 11:00:00,140.34,140.56,140.22,140.55,24537.0,140.34,140.56,140.22,140.55,24537.0
2021-06-29 11:30:00,140.52,140.76,140.43,140.76,22690.0,140.52,140.76,140.43,140.76,22690.0
2021-06-29 12:00:00,140.71,140.72,140.36,140.59,11952.0,140.71,140.72,140.36,140.59,11952.0
2021-06-29 12:30:00,140.56,140.59,140.25,140.45,6537.0,140.56,140.59,140.25,140.45,6537.0
2021-06-29 13:00:00,140.44,140.86,140.4,140.71,10559.0,140.44,140.86,140.4,140.71,10559.0
2021-06-29 13:30:00,140.72,141.28,140.71,141.1,8465.0,140.72,141.28,140.71,141.1,8465.0
2021-06-29 14:00:00,141.14,141.32,141.08,141.31,7303.0,141.14,141.32,141.08,141.31,7303.0
2021-06-29 14:30:00,141.34,141.85,141.34,141.75,11778.0,141.34,141.85,141.34,141.75,11778.0
2021-06-29 15:00:00,141.76,142.08,141.69,142.01,10676.0,141.76,142.08,141.69,142.01,10676.0
2021-06-29 15:30:00,141.98,142.12,141.66,141.78,32033.0,141.98,142.12,141.66,141.78,32033.0
2021-06-30 09:30:00,141.39,142.4,140.37,141.85,30059.0,141.39,142.4,140.37,141.85,30059.0
2021-06-30 10:00:00,141.82,142.33,141.46,141.63,16366.0,141.82,142.33,141.46,141.63,16366.0
2021-06-30 10:30:00,141.62,142.25,141.62,142.11,13089.0,141.62,142.25,141.62,142.11,13089.0
2021-06-30 11:00:00,142.23,142.4,142.1,142.3,12937.0,142.23,142.4,142.1,142.3,12937.0
2021-06-30 11:30:00,142.28,142.38,141.74,141.93,12441.0,142.28,142.38,141.74,141.93,12441.0
2021-06-30 12:00:00,141.89,141.92,141.23,141.38,11770.0,141.89,141.92,141.23,141.38,11770.0
2021-06-30 12:30:00,141.33,141.44,141.2,141.2,13045.0,141.33,141.44,141.2,141.2,13045.0
2021-06-30 13:00:00,141.25,141.4,141.22,141.4,6272.0,141.25,141.4,141.22,141.4,6272.0
2021-06-30 13:30:00,141.37,141.51,141.34,141.37,8104.0,141.37,141.51,141.34,141.37,8104.0
2021-06-30 14:00:00,141.4,141.4,140.88,141.01,8438.0,141.4,141.4,140.88,141.01,8438.0
2021-06-30 14:30:00,141.06,141.2,141.0,141.17,10287.0,141.06,141.2,141.0,141.17,10287.0
2021-06-30 15:00:00,141.17,141.22,140.96,140.97,9921.0,141.17,141.22,140.96,140.97,9921.0
2021-06-30 15:30:00,140.97,141.77,140.82,141.19,74344.0,140.97,141.77,140.82,141.19,74344.0
2021-07-01 09:30:00,140.52,142.5,140.5,142.48,42815.0,140.52,142.5,140.5,142.48,42815.0
2021-07-01 10:00:00,142.38,143.25,142.28,142.78,38340.0,142.38,143.25,142.28,142.78,38340.0
2021-07-01 10:30:00,142.75,142.8,142.0,142.03,23151.0,142.75,142.8,142.0,142.03,23151.0
2021-07-01 11:00:00,142.09,142.18,141.35,141.77,19034.0,142.09,142.18,141.35,141.77,19034.0
2021-07-01 11:30:00,141.86,142.73,141.84,142.67,27858.0,141.86,142.73,141.84,142.67,27858.0
2021-07-01 12:00:00,142.67,142.84,142.45,142.6,18596.0,142.67,142.84,142.45,142.6,18596.0
2021-07-01 12:30:00,142.54,142.58,142.25,142.47,14238.0,142.54,142.58,142.25,142.47,14238.0
2021-07-01 13:00:00,142.57,142.65,142.4,142.49,10169.0,142.57,142.65,142.4,142.49,10169.0
2021-07-01 13:30:00,142.44,142.87,142.44,142.65,11218.0,142.44,142.87,142.44,142.65,11218.0
2021-07-01 14:00:00,142.57,142.88,142.57,142.74,21360.0,142.57,142.88,142.57,142.74,21360.0
2021-07-01 14:30:00,142.79,143.15,142.78,142.92,10986.0,142.79,143.15,142.78,142.92,10986.0
2021-07-01 15:00:00,142.97,143.05,142.88,143.0,12388.0,142.97,143.05,142.88,143.0,12388.0
2021-07-01 15:30:00,143.02,143.26,142.74,142.87,67182.0,143.02,143.26,142.74,142.87,67182.0
2021-07-02 09:30:00,143.36,144.2,142.39,142.48,50252.0,143.36,144.2,142.39,142.48,50252.0
2021-07-02 10:00:00,142.45,143.61,142.44,143.04,22128.0,142.45,143.61,142.44,143.04,22128.0
2021-07-02 10:30:00,142.97,143.27,142.71,142.94,12807.0,142.97,143.27,142.71,142.94,12807.0
2021-07-02 11:00:00,142.89,143.68,142.89,143.35,11914.0,142.89,143.68,142.89,143.35,11914.0
2021-07-02 11:30:00,143.43,143.54,143.22,143.43,11316.0,143.43,143.54,143.22,143.43,11316.0
2021-07-02 12:00:00,143.33,143.47,143.18,143.33,9259.0,143.33,143.47,143.18,143.33,9259.0
2021-07-02 12:30:00,143.42,143.51,143.35,143.5,6960.0,143.42,143.51,143.35,143.5,6960.0
2021-07-02 13:00:00,143.5,143.65,143.49,143.57,12857.0,143.5,143.65,143.49,143.57,12857.0
2021-07-02 13:30:00,143.6,143.78,143.55,143.55,6926.0,143.6,143.78,143.55,143.55,6926.0
2021-07-02 14:00:00,143.6,143.93,143.56,143.89,5619.0,143.6,143.93,143.56,143.89,5619.0
2021-07-02 14:30:00,143.89,143.9,143.63,143.63,6908.0,143.89,143.9,143.63,143.63,6908.0
2021-07-02 15:00:00,143.56,143.71,143.48,143.66,15094.0,143.56,143.71,143.48,143.66,15094.0
2021-07-02 15:30:00,143.71,144.1,143.7,144.01,62510.0,143.71,144.1,143.7,144.01,62510.0
2021-07-06 09:30:00,144.36,144.68,144.02,144.3,25425.0,144.36,144.68,144.02,144.3,25425.0
2021-07-06 10:00:00,144.3,144.56,143.95,144.28,18767.0,144.3,144.56,143.95,144.28,18767.0
2021-07-06 10:30:00,144.21,144.73,144.04,144.72,9934.0,144.21,144.73,144.04,144.72,9934.0
2021-07-06 11:00:00,144.62,144.78,144.38,144.52,13001.0,144.62,144.78,144.38,144.52,13001.0
2021-07-06 11:30:00,144.55,144.77,144.44,144.7,34338.0,144.55,144.77,144.44,144.7,34338.0
2021-07-06 12:00:00,144.66,144.66,143.57,144.04,35010.0,144.66,144.66,143.57,144.04,35010.0
2021-07-06 12:30:00,143.88,144.45,143.78,144.44,11675.0,143.88,144.45,143.78,144.44,11675.0
2021-07-06 13:00:00,144.49,144.65,144.4,144.59,5577.0,144.49,144.65,144.4,144.59,5577.0
2021-07-06 13:30:00,144.52,144.9,144.43,144.9,11515.0,144.52,144.9,144.43,144.9,11515.0
2021-07-06 14:00:00,144.89,145.12,144.8,145.09,30506.0,144.89,145.12,144.8,145.09,30506.0
2021-07-06 14:30:00,145.1,145.19,144.87,145.04,8922.0,145.1,145.19,144.87,145.04,8922.0
2021-07-06 15:00:00,144.99,145.27,144.98,145.24,19237.0,144.99,145.27,144.98,145.24,19237.0
2021-07-06 15:30:00,145.3,145.71,145.19,145.62,56330.0,145.3,145.71,145.19,145.62,56330.0
2021-07-07 09:30:00,146.0,147.07,145.66,147.0,92929.0,146.0,147.07,145.66,147.0,92929.0
2021-07-07 10:00:00,146.96,146.96,145.13,145.13,93200.0,146.96,146.96,145.13,145.13,93200.0
2021-07-07 10:30:00,145.21,145.46,144.31,144.62,49531.0,145.21,145.46,144.31,144.62,49531.0
2021-07-07 11:00:00,144.64,144.88,144.27,144.38,25722.0,144.64,144.88,144.27,144.38,25722.0
2021-07-07 11:30:00,144.38,144.95,144.29,144.56,19030.0,144.38,144.95,144.29,144.56,19030.0
2021-07-07 12:00:00,144.56,145.0,144.52,144.79,10587.0,144.56,145.0,144.52,144.79,10587.0
2021-07-07 12:30:00,144.71,144.93,144.42,144.53,12951.0,144.71,144.93,144.42,144.53,12951.0
2021-07-07 13:00:00,144.37,144.37,143.9,144.0,7223.0,144.37,144.37,143.9,144.0,7223.0
2021-07-07 13:30:00,144.01,144.16,143.62,144.02,12973.0,144.01,144.16,143.62,144.02,12973.0
2021-07-07 14:00:00,144.01,144.32,143.56,143.87,14148.0,144.01,144.32,143.56,143.87,14148.0
2021-07-07 14:30:00,143.78,144.03,143.44,143.98,12558.0,143.78,144.03,143.44,143.98,12558.0
2021-07-07 15:00:00,143.96,144.21,143.89,144.04,17182.0,143.96,144.21,143.89,144.04,17182.0
2021-07-07 15:30:00,144.09,144.36,143.92,144.17,50714.0,144.09,144.36,143.92,144.17,50714.0
2021-07-08 09:30:00,142.04,142.04,139.38,140.78,26890.0,142.04,142.04,139.38,140.78,26890.0
2021-07-08 10:00:00,141.16,141.8,140.8,141.8,7126.0,141.16,141.8,140.8,141.8,7126.0
2021-07-08 10:30:00,141.78,142.0,140.72,141.17,9489.0,141.78,142.0,140.72,141.17,9489.0
2021-07-08 11:00:00,141.19,143.0,141.03,142.98,20422.0,141.19,143.0,141.03,142.98,20422.0
2021-07-08 11:30:00,142.87,143.08,142.66,143.08,7370.0,142.87,143.08,142.66,143.08,7370.0
2021-07-08 12:00:00,143.1,143.36,143.01,143.31,6187.0,143.1,143.36,143.01,143.31,6187.0
2021-07-08 12:30:00,143.52,143.7,143.32,143.34,13029.0,143.52,143.7,143.32,143.34,13029.0
2021-07-08 13:00:00,143.3,143.58,143.22,143.54,20700.0,143.3,143.58,143.22,143.54,20700.0
2021-07-08 13:30:00,143.72,143.87,143.22,143.22,5549.0,143.72,143.87,143.22,143.22,5549.0
2021-07-08 14:00:00,143.23,143.36,142.8,143.04,9609.0,143.23,143.36,142.8,143.04,9609.0
2021-07-08 14:30:00,143.05,143.05,142.75,142.91,7843.0,143.05,143.05,142.75,142.91,7843.0
2021-07-08 15:00:00,143.04,143.08,142.6,142.82,9100.0,143.04,143.08,142.6,142.82,9100.0
2021-07-08 15:30:00,142.83,143.09,142.15,142.87,78360.0,142.83,143.09,142.15,142.87,78360.0
2021-07-09 09:30:00,142.86,143.74,142.79,143.69,13736.0,142.86,143.74,142.79,143.69,13736.0
2021-07-09 10:00:00,143.8,143.9,143.1,143.51,15596.0,143.8,143.9,143.1,143.51,15596.0
2021-07-09 10:30:00,143.51,143.99,143.28,143.84,45899.0,143.51,143.99,143.28,143.84,45899.0
2021-07-09 11:00:00,143.88,144.42,143.88,144.31,63518.0,143.88,144.42,143.88,144.31,63518.0
2021-07-09 11:30:00,144.3,144.6,144.17,144.23,19016.0,144.3,144.6,144.17,144.23,19016.0
2021-07-09 12:00:00,144.34,144.4,144.05,144.18,17797.0,144.34,144.4,144.05,144.18,17797.0
2021-07-09 12:30:00,144.3,144.52,144.22,144.27,7804.0,144.3,144.52,144.22,144.27,7804.0
2021-07-09 13:00:00,144.22,144.31,144.02,144.13,14227.0,144.22,144.31,144.02,144.13,14227.0
2021-07-09 13:30:00,144.13,144.39,144.0,144.2,14679.0,144.13,144.39,144.0,144.2,14679.0
2021-07-09 14:00:00,144.2,144.4,144.09,144.28,16922.0,144.2,144.4,144.09,144.28,16922.0
2021-07-09 14:30:00,144.33,144.68,144.25,144.59,12512.0,144.33,144.68,144.25,144.59,12512.0
2021-07-09 15:00:00,144.59,144.87,144.59,144.68,8005.0,144.59,144.87,144.59,144.68,8005.0
2021-07-09 15:30:00,144.75,145.53,144.75,145.07,39974.0,144.75,145.53,144.75,145.07,39974.0
2021-07-12 09:30:00,145.5,145.65,143.79,144.37,23617.0,145.5,145.65,143.79,144.37,23617.0
2021-07-12 10:00:00,144.36,144.48,143.66,143.99,9865.0,144.36,144.48,143.66,143.99,9865.0
2021-07-12 10:30:00,143.98,144.15,143.05,143.31,26570.0,143.98,144.15,143.05,143.31,26570.0
2021-07-12 11:00:00,143.28,143.57,142.93,143.04,15806.0,143.28,143.57,142.93,143.04,15806.0
2021-07-12 11:30:00,143.04,143.61,143.02,143.42,12358.0,143.04,143.61,143.02,143.42,12358.0
2021-07-12 12:00:00,143.4,143.43,143.09,143.11,11430.0,143.4,143.43,143.09,143.11,11430.0
2021-07-12 12:30:00,143.11,143.32,142.89,142.97,14961.0,143.11,143.32,142.89,142.97,14961.0
2021-07-12 13:00:00,142.89,142.9,142.67,142.85,10149.0,142.89,142.9,142.67,142.85,10149.0
2021-07-12 13:30:00,142.89,143.14,142.87,142.96,16619.0,142.89,143.14,142.87,142.96,16619.0
2021-07-12 14:00:00,142.98,143.07,142.71,142.88,34435.0,142.98,143.07,142.71,142.88,34435.0
2021-07-12 14:30:00,142.88,143.06,142.5,142.57,18190.0,142.88,143.06,142.5,142.57,18190.0
2021-07-12 15:00:00,142.64,142.96,142.59,142.92,19699.0,142.64,142.96,142.59,142.92,19699.0
2021-07-12 15:30:00,142.93,143.25,142.82,142.97,51777.0,142.93,143.25,142.82,142.97,51777.0
2021-07-13 09:30:00,142.65,143.88,141.42,141.42,89770.0,142.65,143.88,141.42,141.42,89770.0
2021-07-13 10:00:00,141.69,142.55,141.69,142.38,15131.0,141.69,142.55,141.69,142.38,15131.0
2021-07-13 10:30:00,142.35,142.63,142.15,142.58,10515.0,142.35,142.63,142.15,142.58,10515.0
2021-07-13 11:00:00,142.49,143.72,142.49,143.63,8008.0,142.49,143.72,142.49,143.63,8008.0
2021-07-13 11:30:00,143.52,143.7,143.35,143.37,6084.0,143.52,143.7,143.35,143.37,6084.0
2021-07-13 12:00:00,143.44,143.58,143.16,143.5,5790.0,143.44,143.58,143.16,143.5,5790.0
2021-07-13 12:30:00,143.56,143.75,143.48,143.67,4980.0,143.56,143.75,143.48,143.67,4980.0
2021-07-13 13:00:00,143.64,143.72,142.71,142.75,7517.0,143.64,143.72,142.71,142.75,7517.0
2021-07-13 13:30:00,142.78,142.94,142.55,142.92,3300.0,142.78,142.94,142.55,142.92,3300.0
2021-07-13 14:00:00,142.87,143.27,142.47,143.07,6117.0,142.87,143.27,142.47,143.07,6117.0
2021-07-13 14:30:00,143.12,143.26,142.75,143.23,3800.0,143.12,143.26,142.75,143.23,3800.0
2021-07-13 15:00:00,143.13,143.2,142.9,143.1,7300.0,143.13,143.2,142.9,143.1,7300.0
2021-07-13 15:30:00,143.09,143.46,142.91,143.04,20195.0,143.09,143.46,142.91,143.04,20195.0
2021-07-14 09:30:00,144.13,144.13,143.08,143.66,19275.0,144.13,144.13,143.08,143.66,19275.0
2021-07-14 10:00:00,143.47,144.12,143.46,143.68,8610.0,143.47,144.12,143.46,143.68,8610.0
2021-07-14 10:30:00,143.52,143.91,143.36,143.36,14426.0,143.52,143.91,143.36,143.36,14426.0
2021-07-14 11:00:00,143.53,143.8,142.49,142.65,36601.0,143.53,143.8,142.49,142.65,36601.0
2021-07-14 11:30:00,142.69,142.9,141.77,141.77,5076.0,142.69,142.9,141.77,141.77,5076.0
2021-07-14 12:00:00,141.86,142.29,141.86,142.21,35386.0,141.86,142.29,141.86,142.21,35386.0
2021-07-14 12:30:00,142.15,142.64,142.0,142.51,24308.0,142.15,142.64,142.0,142.51,24308.0
2021-07-14 13:00:00,142.64,142.67,141.99,142.07,3004.0,142.64,142.67,141.99,142.07,3004.0
2021-07-14 13:30:00,142.13,142.33,142.09,142.28,4185.0,142.13,142.33,142.09,142.28,4185.0
2021-07-14 14:00:00,142.25,142.83,142.25,142.68,5430.0,142.25,142.83,142.25,142.68,5430.0
2021-07-14 14:30:00,142.67,142.94,142.48,142.92,5648.0,142.67,142.94,142.48,142.92,5648.0
2021-07-14 15:00:00,142.89,142.99,142.48,142.5,6701.0,142.89,142.99,142.48,142.5,6701.0
2021-07-14 15:30:00,142.51,142.8,142.43,142.65,25126.0,142.51,142.8,142.43,142.65,25126.0
2021-07-15 09:30:00,141.92,142.55,140.33,142.0,16475.0,141.92,142.55,140.33,142.0,16475.0
2021-07-15 10:00:00,141.95,142.63,141.23,141.35,14793.0,141.95,142.63,141.23,141.35,14793.0
2021-07-15 10:30:00,141.3,141.78,141.16,141.62,6317.0,141.3,141.78,141.16,141.62,6317.0
2021-07-15 11:00:00,141.8,142.21,141.2,142.09,6954.0,141.8,142.21,141.2,142.09,6954.0
2021-07-15 11:30:00,142.1,142.1,141.47,141.72,19019.0,142.1,142.1,141.47,141.72,19019.0
2021-07-15 12:00:00,141.73,141.73,140.97,141.5,12835.0,141.73,141.73,140.97,141.5,12835.0
2021-07-15 12:30:00,141.51,141.51,141.12,141.14,15797.0,141.51,141.51,141.12,141.14,15797.0
2021-07-15 13:00:00,141.15,141.21,140.51,140.58,8374.0,141.15,141.21,140.51,140.58,8374.0
2021-07-15 13:30:00,140.5,140.5,139.83,139.83,19780.0,140.5,140.5,139.83,139.83,19780.0
2021-07-15 14:00:00,139.93,140.72,139.93,140.72,18700.0,139.93,140.72,139.93,140.72,18700.0
2021-07-15 14:30:00,140.71,141.17,140.64,141.05,11700.0,140.71,141.17,140.64,141.05,11700.0
2021-07-15 15:00:00,141.24,141.29,140.88,141.25,9703.0,141.24,141.29,140.88,141.25,9703.0
2021-07-15 15:30:00,141.29,141.53,140.95,141.16,56346.0,141.29,141.53,140.95,141.16,56346.0
2021-07-16 09:30:00,141.84,142.74,141.84,141.98,12287.0,141.84,142.74,141.84,141.98,12287.0
2021-07-16 10:00:00,142.0,142.24,140.92,141.01,8868.0,142.0,142.24,140.92,141.01,8868.0
2021-07-16 10:30:00,141.19,142.05,141.18,141.82,2517.0,141.19,142.05,141.18,141.82,2517.0
2021-07-16 11:00:00,141.59,141.59,140.73,140.93,37621.0,141.59,141.59,140.73,140.93,37621.0
2021-07-16 11:30:00,140.97,141.7,140.97,141.69,5115.0,140.97,141.7,140.97,141.69,5115.0
2021-07-16 12:00:00,141.65,141.76,141.04,141.44,38497.0,141.65,141.76,141.04,141.44,38497.0
2021-07-16 12:30:00,141.5,141.68,141.19,141.27,4899.0,141.5,141.68,141.19,141.27,4899.0
2021-07-16 13:00:00,141.28,141.36,141.03,141.06,9813.0,141.28,141.36,141.03,141.06,9813.0
2021-07-16 13:30:00,140.98,141.1,140.78,140.93,14063.0,140.98,141.1,140.78,140.93,14063.0
2021-07-16 14:00:00,140.82,141.1,140.64,140.79,3913.0,140.82,141.1,140.64,140.79,3913.0
2021-07-16 14:30:00,140.75,140.92,140.54,140.58,4404.0,140.75,140.92,140.54,140.58,4404.0
2021-07-16 15:00:00,140.48,140.51,140.18,140.18,6792.0,140.48,140.51,140.18,140.18,6792.0
2021-07-16 15:30:00,140.22,140.28,139.73,140.28,141521.0,140.22,140.28,139.73,140.28,141521.0
2021-07-19 09:30:00,138.31,138.31,136.75,136.89,38435.0,138.31,138.31,136.75,136.89,38435.0
2021-07-19 10:00:00,136.9,136.9,136.02,136.31,52073.0,136.9,136.9,136.02,136.31,52073.0
2021-07-19 10:30:00,136.35,136.92,135.94,136.48,28727.0,136.35,136.92,135.94,136.48,28727.0
2021-07-19 11:00:00,136.53,137.22,136.35,136.86,20974.0,136.53,137.22,136.35,136.86,20974.0
2021-07-19 11:30:00,136.94,137.84,136.84,136.87,29884.0,136.94,137.84,136.84,136.87,29884.0
2021-07-19 12:00:00,136.88,137.03,136.18,136.25,21186.0,136.88,137.03,136.18,136.25,21186.0
2021-07-19 12:30:00,136.18,136.27,135.34,135.56,14051.0,136.18,136.27,135.34,135.56,14051.0
2021-07-19 13:00:00,135.65,135.94,135.43,135.55,18645.0,135.65,135.94,135.43,135.55,18645.0
2021-07-19 13:30:00,135.55,135.94,135.42,135.75,20347.0,135.55,135.94,135.42,135.75,20347.0
2021-07-19 14:00:00,135.75,136.41,135.74,136.4,50241.0,135.75,136.41,135.74,136.4,50241.0
2021-07-19 14:30:00,136.34,136.35,135.88,136.01,28388.0,136.34,136.35,135.88,136.01,28388.0
2021-07-19 15:00:00,136.0,136.34,135.86,136.14,20652.0,136.0,136.34,135.86,136.14,20652.0
2021-07-19 15:30:00,136.12,136.71,136.03,136.57,76787.0,136.12,136.71,136.03,136.57,76787.0
2021-07-20 09:30:00,137.31,138.38,136.72,138.21,60361.0,137.31,138.38,136.72,138.21,60361.0
2021-07-20 10:00:00,138.34,139.86,138.11,139.86,144501.0,138.34,139.86,138.11,139.86,144501.0
2021-07-20 10:30:00,139.71,140.87,139.67,140.71,52214.0,139.71,140.87,139.67,140.71,52214.0
2021-07-20 11:00:00,140.65,141.03,140.49,140.97,23003.0,140.65,141.03,140.49,140.97,23003.0
2021-07-20 11:30:00,141.0,141.44,140.84,141.18,37550.0,141.0,141.44,140.84,141.18,37550.0
2021-07-20 12:00:00,141.3,141.8,141.28,141.53,17354.0,141.3,141.8,141.28,141.53,17354.0
2021-07-20 12:30:00,141.3,142.03,141.28,141.84,14727.0,141.3,142.03,141.28,141.84,14727.0
2021-07-20 13:00:00,141.88,141.99,141.44,141.95,32326.0,141.88,141.99,141.44,141.95,32326.0
2021-07-20 13:30:00,141.87,142.21,141.84,142.21,27029.0,141.87,142.21,141.84,142.21,27029.0
2021-07-20 14:00:00,142.27,142.71,142.22,142.66,16105.0,142.27,142.71,142.22,142.66,16105.0
2021-07-20 14:30:00,142.72,143.1,142.67,142.99,15677.0,142.72,143.1,142.67,142.99,15677.0
2021-07-20 15:00:00,142.96,143.33,142.94,143.33,22077.0,142.96,143.33,142.94,143.33,22077.0
2021-07-20 15:30:00,143.27,143.52,142.76,142.93,85237.0,143.27,143.52,142.76,142.93,85237.0
2021-07-21 09:30:00,143.24,145.54,142.82,145.41,121655.0,143.24,145.54,142.82,145.41,121655.0
2021-07-21 10:00:00,145.25,145.25,144.51,144.51,27220.0,145.25,145.25,144.51,144.51,27220.0
2021-07-21 10:30:00,144.25,144.28,143.52,143.88,8251.0,144.25,144.28,143.52,143.88,8251.0
2021-07-21 11:00:00,144.03,145.03,144.01,144.85,43480.0,144.03,145.03,144.01,144.85,43480.0
2021-07-21 11:30:00,144.92,145.5,144.86,145.1,39013.0,144.92,145.5,144.86,145.1,39013.0
2021-07-21 12:00:00,145.39,145.8,145.2,145.8,18131.0,145.39,145.8,145.2,145.8,18131.0
2021-07-21 12:30:00,145.8,145.8,145.35,145.5,32139.0,145.8,145.8,145.35,145.5,32139.0
2021-07-21 13:00:00,145.5,145.87,145.5,145.85,10411.0,145.5,145.87,145.5,145.85,10411.0
2021-07-21 13:30:00,145.78,145.84,145.55,145.69,14818.0,145.78,145.84,145.55,145.69,14818.0
2021-07-21 14:00:00,145.69,146.1,145.57,146.1,14452.0,145.69,146.1,145.57,146.1,14452.0
2021-07-21 14:30:00,146.13,146.33,146.07,146.29,14452.0,146.13,146.33,146.07,146.29,14452.0
2021-07-21 15:00:00,146.3,146.32,145.96,146.29,10717.0,146.3,146.32,145.96,146.29,10717.0
2021-07-21 15:30:00,146.35,146.66,145.87,146.63,59739.0,146.35,146.66,145.87,146.63,59739.0
2021-07-22 09:30:00,146.78,148.51,146.78,147.49,57636.0,146.78,148.51,146.78,147.49,57636.0
2021-07-22 10:00:00,147.49,148.54,147.49,148.06,63480.0,147.49,148.54,147.49,148.06,63480.0
2021-07-22 10:30:00,148.06,148.39,148.0,148.11,22978.0,148.06,148.39,148.0,148.11,22978.0
2021-07-22 11:00:00,148.03,148.11,146.93,147.32,25284.0,148.03,148.11,146.93,147.32,25284.0
2021-07-22 11:30:00,147.26,147.79,147.25,147.73,14088.0,147.26,147.79,147.25,147.73,14088.0
2021-07-22 12:00:00,147.78,147.79,147.23,147.65,12315.0,147.78,147.79,147.23,147.65,12315.0
2021-07-22 12:30:00,147.63,147.81,147.41,147.78,16914.0,147.63,147.81,147.41,147.78,16914.0
2021-07-22 13:00:00,147.92,148.25,147.78,148.25,8281.0,147.92,148.25,147.78,148.25,8281.0
2021-07-22 13:30:00,148.27,148.5,148.16,148.47,19061.0,148.27,148.5,148.16,148.47,19061.0
2021-07-22 14:00:00,148.47,148.66,148.33,148.47,21488.0,148.47,148.66,148.33,148.47,21488.0
2021-07-22 14:30:00,148.46,148.82,148.46,148.78,6191.0,148.46,148.82,148.46,148.78,6191.0
2021-07-22 15:00:00,148.67,148.74,148.31,148.72,14639.0,148.67,148.74,148.31,148.72,14639.0
2021-07-22 15:30:00,148.72,148.81,148.0,148.3,35306.0,148.72,148.81,148.0,148.3,35306.0
2021-07-23 09:30:00,148.95,149.89,148.29,149.55,37998.0,148.95,149.89,148.29,149.55,37998.0
2021-07-23 10:00:00,149.8,150.96,149.63,150.72,105095.0,149.8,150.96,149.63,150.72,105095.0
2021-07-23 10:30:00,150.66,151.12,150.32,150.9,53182.0,150.66,151.12,150.32,150.9,53182.0
2021-07-23 11:00:00,150.9,151.99,150.69,151.92,48490.0,150.9,151.99,150.69,151.92,48490.0
2021-07-23 11:30:00,151.99,152.38,151.72,152.31,41076.0,151.99,152.38,151.72,152.31,41076.0
2021-07-23 12:00:00,152.26,152.26,151.86,151.93,17317.0,152.26,152.26,151.86,151.93,17317.0
2021-07-23 12:30:00,151.93,152.23,151.76,152.09,16553.0,151.93,152.23,151.76,152.09,16553.0
2021-07-23 13:00:00,152.04,153.54,152.01,153.5,41577.0,152.04,153.54,152.01,153.5,41577.0
2021-07-23 13:30:00,153.5,153.73,152.98,153.21,53695.0,153.5,153.73,152.98,153.21,53695.0
2021-07-23 14:00:00,153.13,153.27,152.8,152.83,22376.0,153.13,153.27,152.8,152.83,22376.0
2021-07-23 14:30:00,152.8,152.91,152.36,152.36,17211.0,152.8,152.91,152.36,152.36,17211.0
2021-07-23 15:00:00,152.3,152.33,151.99,152.19,24503.0,152.3,152.33,151.99,152.19,24503.0
2021-07-23 15:30:00,152.19,152.99,152.16,152.69,133664.0,152.19,152.99,152.16,152.69,133664.0
2021-07-26 09:30:00,152.06,152.06,149.05,150.39,114436.0,152.06,152.06,149.05,150.39,114436.0
2021-07-26 10:00:00,150.5,150.72,149.06,149.06,19605.0,150.5,150.72,149.06,149.06,19605.0
2021-07-26 10:30:00,149.13,149.96,148.95,149.49,20009.0,149.13,149.96,148.95,149.49,20009.0
2021-07-26 11:00:00,149.47,149.98,149.38,149.64,7986.0,149.47,149.98,149.38,149.64,7986.0
2021-07-26 11:30:00,149.63,150.76,149.63,150.69,16992.0,149.63,150.76,149.63,150.69,16992.0
2021-07-26 12:00:00,150.77,151.2,150.56,151.01,14425.0,150.77,151.2,150.56,151.01,14425.0
2021-07-26 12:30:00,150.97,150.97,150.18,150.44,10400.0,150.97,150.97,150.18,150.44,10400.0
2021-07-26 13:00:00,150.41,150.62,150.29,150.6,9015.0,150.41,150.62,150.29,150.6,9015.0
2021-07-26 13:30:00,150.59,150.63,150.39,150.63,11597.0,150.59,150.63,150.39,150.63,11597.0
2021-07-26 14:00:00,150.65,150.74,150.42,150.61,11099.0,150.65,150.74,150.42,150.61,11099.0
2021-07-26 14:30:00,150.65,150.94,150.62,150.72,14094.0,150.65,150.94,150.62,150.72,14094.0
2021-07-26 15:00:00,150.77,151.81,150.7,151.8,24426.0,150.77,151.81,150.7,151.8,24426.0
2021-07-26 15:30:00,151.77,151.78,151.08,151.25,63827.0,151.77,151.78,151.08,151.25,63827.0
2021-07-27 09:30:00,150.42,150.42,147.51,147.69,38146.0,150.42,150.42,147.51,147.69,38146.0
2021-07-27 10:00:00,147.59,148.04,146.16,146.78,60812.0,147.59,148.04,146.16,146.78,60812.0
2021-07-27 10:30:00,146.69,146.7,144.68,145.25,50298.0,146.69,146.7,144.68,145.25,50298.0
2021-07-27 11:00:00,145.23,145.32,143.6,144.72,45001.0,145.23,145.32,143.6,144.72,45001.0
2021-07-27 11:30:00,144.71,144.74,144.04,144.69,23535.0,144.71,144.74,144.04,144.69,23535.0
2021-07-27 12:00:00,144.51,144.51,143.87,144.12,17081.0,144.51,144.51,143.87,144.12,17081.0
2021-07-27 12:30:00,144.06,144.11,143.46,143.51,26640.0,144.06,144.11,143.46,143.51,26640.0
2021-07-27 13:00:00,143.52,143.52,142.44,142.67,22199.0,143.52,143.52,142.44,142.67,22199.0
2021-07-27 13:30:00,142.81,143.4,142.65,143.01,13303.0,142.81,143.4,142.65,143.01,13303.0
2021-07-27 14:00:00,143.14,143.8,143.13,143.45,25832.0,143.14,143.8,143.13,143.45,25832.0
2021-07-27 14:30:00,143.54,144.05,143.41,143.9,27117.0,143.54,144.05,143.41,143.9,27117.0
2021-07-27 15:00:00,143.92,144.34,143.88,144.11,40752.0,143.92,144.34,143.88,144.11,40752.0
2021-07-27 15:30:00,144.06,144.15,143.16,143.64,122683.0,144.06,144.15,143.16,143.64,122683.0
2021-07-28 09:30:00,144.19,145.42,143.19,143.45,57286.0,144.19,145.42,143.19,143.45,57286.0
2021-07-28 10:00:00,143.55,143.89,142.92,143.16,69088.0,143.55,143.89,142.92,143.16,69088.0
2021-07-28 10:30:00,143.16,143.91,142.94,143.87,15551.0,143.16,143.91,142.94,143.87,15551.0
2021-07-28 11:00:00,143.81,144.5,143.81,144.41,37932.0,143.81,144.5,143.81,144.41,37932.0
2021-07-28 11:30:00,144.42,145.98,144.35,145.98,27621.0,144.42,145.98,144.35,145.98,27621.0
2021-07-28 12:00:00,146.0,146.43,145.62,145.64,13269.0,146.0,146.43,145.62,145.64,13269.0
2021-07-28 12:30:00,145.56,145.75,145.13,145.16,14116.0,145.56,145.75,145.13,145.16,14116.0
2021-07-28 13:00:00,145.18,145.27,144.7,144.8,18922.0,145.18,145.27,144.7,144.8,18922.0
2021-07-28 13:30:00,144.8,144.8,144.4,144.48,15859.0,144.8,144.8,144.4,144.48,15859.0
2021-07-28 14:00:00,144.48,145.68,144.0,145.56,16758.0,144.48,145.68,144.0,145.56,16758.0
2021-07-28 14:30:00,145.46,146.05,145.18,145.62,14553.0,145.46,146.05,145.18,145.62,14553.0
2021-07-28 15:00:00,145.67,145.81,145.38,145.57,19269.0,145.67,145.81,145.38,145.57,19269.0
2021-07-28 15:30:00,145.56,145.75,145.02,145.45,66386.0,145.56,145.75,145.02,145.45,66386.0
2021-07-29 09:30:00,136.56,137.5,130.05,132.37,243830.0,136.56,137.5,130.05,132.37,243830.0
2021-07-29 10:00:00,132.22,134.86,131.42,134.79,181918.0,132.22,134.86,131.42,134.79,181918.0
2021-07-29 10:30:00,134.69,135.08,132.48,133.02,145769.0,134.69,135.08,132.48,133.02,145769.0
2021-07-29 11:00:00,132.95,134.93,132.78,133.36,88537.0,132.95,134.93,132.78,133.36,88537.0
2021-07-29 11:30:00,133.42,134.13,133.31,133.66,52534.0,133.42,134.13,133.31,133.66,52534.0
2021-07-29 12:00:00,133.44,134.18,133.44,133.82,41710.0,133.44,134.18,133.44,133.82,41710.0
2021-07-29 12:30:00,133.85,134.35,133.58,133.85,47155.0,133.85,134.35,133.58,133.85,47155.0
2021-07-29 13:00:00,133.84,134.07,133.7,134.0,48139.0,133.84,134.07,133.7,134.0,48139.0
2021-07-29 13:30:00,133.96,134.19,133.7,133.93,77427.0,133.96,134.19,133.7,133.93,77427.0
2021-07-29 14:00:00,133.9,134.56,133.83,134.03,38258.0,133.9,134.56,133.83,134.03,38258.0
2021-07-29 14:30:00,134.02,134.1,133.62,133.89,36608.0,134.02,134.1,133.62,133.89,36608.0
2021-07-29 15:00:00,133.93,133.96,133.65,133.75,44625.0,133.93,133.96,133.65,133.75,44625.0
2021-07-29 15:30:00,133.78,134.2,133.02,133.03,203131.0,133.78,134.2,133.02,133.03,203131.0
2021-07-30 09:30:00,133.12,133.85,131.19,133.85,79953.0,133.12,133.85,131.19,133.85,79953.0
2021-07-30 10:00:00,133.75,134.5,133.24,134.3,70990.0,133.75,134.5,133.24,134.3,70990.0
2021-07-30 10:30:00,134.22,135.21,133.68,135.05,53423.0,134.22,135.21,133.68,135.05,53423.0
2021-07-30 11:00:00,134.94,134.95,134.35,134.51,29641.0,134.94,134.95,134.35,134.51,29641.0
2021-07-30 11:30:00,134.59,134.59,134.04,134.24,82032.0,134.59,134.59,134.04,134.24,82032.0
2021-07-30 12:00:00,134.3,134.5,133.99,134.36,39875.0,134.3,134.5,133.99,134.36,39875.0
2021-07-30 12:30:00,134.39,134.65,134.26,134.28,13562.0,134.39,134.65,134.26,134.28,13562.0
2021-07-30 13:00:00,134.35,135.09,134.25,135.07,20480.0,134.35,135.09,134.25,135.07,20480.0
2021-07-30 13:30:00,135.08,135.39,134.91,134.91,18521.0,135.08,135.39,134.91,134.91,18521.0
2021-07-30 14:00:00,134.95,135.04,134.44,134.98,27245.0,134.95,135.04,134.44,134.98,27245.0
2021-07-30 14:30:00,135.01,135.09,134.61,135.0,23152.0,135.01,135.09,134.61,135.0,23152.0
2021-07-30 15:00:00,134.99,135.49,134.97,135.49,30167.0,134.99,135.49,134.97,135.49,30167.0
2021-07-30 15:30:00,135.49,135.5,134.92,135.45,158075.0,135.49,135.5,134.92,135.45,158075.0
2021-08-02 09:30:00,135.68,135.79,134.25,135.21,50603.0,135.68,135.79,134.25,135.21,50603.0
2021-08-02 10:00:00,135.19,135.49,134.5,134.74,32014.0,135.19,135.49,134.5,134.74,32014.0
2021-08-02 10:30:00,134.75,134.91,134.08,134.12,30226.0,134.75,134.91,134.08,134.12,30226.0
2021-08-02 11:00:00,134.16,134.5,133.47,133.48,40800.0,134.16,134.5,133.47,133.48,40800.0
2021-08-02 11:30:00,133.49,133.49,132.63,132.63,22691.0,133.49,133.49,132.63,132.63,22691.0
2021-08-02 12:00:00,132.54,132.83,132.11,132.64,18316.0,132.54,132.83,132.11,132.64,18316.0
2021-08-02 12:30:00,132.59,132.83,132.25,132.46,14965.0,132.59,132.83,132.25,132.46,14965.0
2021-08-02 13:00:00,132.54,132.72,132.09,132.14,11875.0,132.54,132.72,132.09,132.14,11875.0
2021-08-02 13:30:00,132.16,132.18,131.84,131.94,11801.0,132.16,132.18,131.84,131.94,11801.0
2021-08-02 14:00:00,131.94,131.97,131.64,131.93,15231.0,131.94,131.97,131.64,131.93,15231.0
2021-08-02 14:30:00,131.89,132.11,131.72,131.84,17561.0,131.89,132.11,131.72,131.84,17561.0
2021-08-02 15:00:00,131.79,131.96,131.31,131.34,17421.0,131.79,131.96,131.31,131.34,17421.0
2021-08-02 15:30:00,131.36,131.44,130.8,130.99,93796.0,131.36,131.44,130.8,130.99,93796.0
2021-08-03 09:30:00,131.07,133.27,131.07,132.24,43812.0,131.07,133.27,131.07,132.24,43812.0
2021-08-03 10:00:00,132.23,132.34,130.66,131.75,46969.0,132.23,132.34,130.66,131.75,46969.0
2021-08-03 10:30:00,131.79,132.12,131.26,131.52,22461.0,131.79,132.12,131.26,131.52,22461.0
2021-08-03 11:00:00,131.42,131.75,131.17,131.66,16403.0,131.42,131.75,131.17,131.66,16403.0
2021-08-03 11:30:00,131.69,133.02,131.69,132.75,20832.0,131.69,133.02,131.69,132.75,20832.0
2021-08-03 12:00:00,132.68,132.88,132.56,132.63,8105.0,132.68,132.88,132.56,132.63,8105.0
2021-08-03 12:30:00,132.66,132.75,132.43,132.67,7339.0,132.66,132.75,132.43,132.67,7339.0
2021-08-03 13:00:00,132.72,132.78,132.05,132.25,9801.0,132.72,132.78,132.05,132.25,9801.0
2021-08-03 13:30:00,132.23,132.32,132.02,132.04,11113.0,132.23,132.32,132.02,132.04,11113.0
2021-08-03 14:00:00,132.07,132.07,131.57,131.66,13658.0,132.07,132.07,131.57,131.66,13658.0
2021-08-03 14:30:00,131.67,132.02,131.63,131.78,14894.0,131.67,132.02,131.63,131.78,14894.0
2021-08-03 15:00:00,131.78,132.08,131.7,132.01,25342.0,131.78,132.08,131.7,132.01,25342.0
2021-08-03 15:30:00,132.01,132.5,131.98,132.41,101292.0,132.01,132.5,131.98,132.41,101292.0
2021-08-04 09:30:00,132.87,133.8,131.93,132.64,79917.0,132.87,133.8,131.93,132.64,79917.0
2021-08-04 10:00:00,132.56,132.85,132.33,132.34,38497.0,132.56,132.85,132.33,132.34,38497.0
2021-08-04 10:30:00,132.42,132.81,131.9,132.47,14977.0,132.42,132.81,131.9,132.47,14977.0
2021-08-04 11:00:00,132.46,132.93,132.44,132.81,35187.0,132.46,132.93,132.44,132.81,35187.0
2021-08-04 11:30:00,132.86,133.04,132.65,132.69,28580.0,132.86,133.04,132.65,132.69,28580.0
2021-08-04 12:00:00,132.71,133.51,132.65,133.46,14734.0,132.71,133.51,132.65,133.46,14734.0
2021-08-04 12:30:00,133.46,133.75,133.25,133.32,12305.0,133.46,133.75,133.25,133.32,12305.0
2021-08-04 13:00:00,133.37,133.84,133.36,133.68,8133.0,133.37,133.84,133.36,133.68,8133.0
2021-08-04 13:30:00,133.62,133.94,133.54,133.94,11768.0,133.62,133.94,133.54,133.94,11768.0
2021-08-04 14:00:00,133.94,134.49,133.87,134.49,18310.0,133.94,134.49,133.87,134.49,18310.0
2021-08-04 14:30:00,134.56,134.7,134.23,134.52,13372.0,134.56,134.7,134.23,134.52,13372.0
2021-08-04 15:00:00,134.55,135.26,134.47,135.13,62405.0,134.55,135.26,134.47,135.13,62405.0
2021-08-04 15:30:00,135.13,135.73,134.87,135.33,108465.0,135.13,135.73,134.87,135.33,108465.0
2021-08-05 09:30:00,135.48,136.47,134.38,136.31,85909.0,135.48,136.47,134.38,136.31,85909.0
2021-08-05 10:00:00,136.38,136.7,135.99,136.13,85612.0,136.38,136.7,135.99,136.13,85612.0
2021-08-05 10:30:00,136.08,137.15,135.71,136.78,67806.0,136.08,137.15,135.71,136.78,67806.0
2021-08-05 11:00:00,136.94,137.03,136.54,136.98,20712.0,136.94,137.03,136.54,136.98,20712.0
2021-08-05 11:30:00,136.97,137.19,136.35,136.49,26252.0,136.97,137.19,136.35,136.49,26252.0
2021-08-05 12:00:00,136.48,136.89,136.34,136.5,24236.0,136.48,136.89,136.34,136.5,24236.0
2021-08-05 12:30:00,136.48,136.52,135.7,135.87,53510.0,136.48,136.52,135.7,135.87,53510.0
2021-08-05 13:00:00,135.91,135.92,135.42,135.67,21873.0,135.91,135.92,135.42,135.67,21873.0
2021-08-05 13:30:00,135.68,135.76,135.53,135.59,11809.0,135.68,135.76,135.53,135.59,11809.0
2021-08-05 14:00:00,135.64,135.86,135.47,135.86,13734.0,135.64,135.86,135.47,135.86,13734.0
2021-08-05 14:30:00,135.83,136.28,135.83,136.07,23615.0,135.83,136.28,135.83,136.07,23615.0
2021-08-05 15:00:00,135.96,136.09,135.7,135.81,35933.0,135.96,136.09,135.7,135.81,35933.0
2021-08-05 15:30:00,135.83,135.85,135.37,135.54,60183.0,135.83,135.85,135.37,135.54,60183.0
2021-08-06 09:30:00,135.88,136.33,134.51,135.22,30575.0,135.88,136.33,134.51,135.22,30575.0
2021-08-06 10:00:00,135.15,135.63,134.45,134.93,104359.0,135.15,135.63,134.45,134.93,104359.0
2021-08-06 10:30:00,134.84,135.08,134.45,134.9,48140.0,134.84,135.08,134.45,134.9,48140.0
2021-08-06 11:00:00,134.99,135.86,134.68,135.6,37245.0,134.99,135.86,134.68,135.6,37245.0
2021-08-06 11:30:00,135.64,135.7,135.22,135.62,13266.0,135.64,135.7,135.22,135.62,13266.0
2021-08-06 12:00:00,135.53,135.58,135.14,135.33,12901.0,135.53,135.58,135.14,135.33,12901.0
2021-08-06 12:30:00,135.37,135.42,135.12,135.31,5927.0,135.37,135.42,135.12,135.31,5927.0
2021-08-06 13:00:00,135.34,135.37,135.12,135.27,9152.0,135.34,135.37,135.12,135.27,9152.0
2021-08-06 13:30:00,135.31,135.61,135.25,135.45,15073.0,135.31,135.61,135.25,135.45,15073.0
2021-08-06 14:00:00,135.47,135.51,135.17,135.37,8391.0,135.47,135.51,135.17,135.37,8391.0
2021-08-06 14:30:00,135.42,135.45,135.1,135.1,11963.0,135.42,135.45,135.1,135.1,11963.0
2021-08-06 15:00:00,135.0,135.27,134.89,135.24,6019.0,135.0,135.27,134.89,135.24,6019.0
2021-08-06 15:30:00,135.28,135.45,135.14,135.42,37316.0,135.28,135.45,135.14,135.42,37316.0
2021-08-09 09:30:00,135.55,135.58,134.66,134.96,15572.0,135.55,135.58,134.66,134.96,15572.0
2021-08-09 10:00:00,134.86,135.41,134.81,135.06,10970.0,134.86,135.41,134.81,135.06,10970.0
2021-08-09 10:30:00,135.18,135.25,134.94,135.09,8129.0,135.18,135.25,134.94,135.09,8129.0
2021-08-09 11:00:00,135.16,135.64,135.16,135.59,9842.0,135.16,135.64,135.16,135.59,9842.0
2021-08-09 11:30:00,135.59,135.96,135.58,135.94,5237.0,135.59,135.96,135.58,135.94,5237.0
2021-08-09 12:00:00,135.98,136.04,135.76,135.83,7301.0,135.98,136.04,135.76,135.83,7301.0
2021-08-09 12:30:00,135.81,136.1,135.77,136.07,4506.0,135.81,136.1,135.77,136.07,4506.0
2021-08-09 13:00:00,136.05,136.07,135.44,135.44,6327.0,136.05,136.07,135.44,135.44,6327.0
2021-08-09 13:30:00,135.45,135.68,135.34,135.61,7600.0,135.45,135.68,135.34,135.61,7600.0
2021-08-09 14:00:00,135.56,135.56,135.23,135.32,5300.0,135.56,135.56,135.23,135.32,5300.0
2021-08-09 14:30:00,135.32,135.5,135.25,135.4,5380.0,135.32,135.5,135.25,135.4,5380.0
2021-08-09 15:00:00,135.46,135.46,135.21,135.36,7921.0,135.46,135.46,135.21,135.36,7921.0
2021-08-09 15:30:00,135.34,135.49,135.11,135.15,35098.0,135.34,135.49,135.11,135.15,35098.0
2021-08-10 09:30:00,136.39,136.96,135.82,136.74,29931.0,136.39,136.96,135.82,136.74,29931.0
2021-08-10 10:00:00,136.69,137.67,136.69,137.48,40668.0,136.69,137.67,136.69,137.48,40668.0
2021-08-10 10:30:00,137.36,137.45,136.87,137.32,49827.0,137.36,137.45,136.87,137.32,49827.0
2021-08-10 11:00:00,137.42,137.42,136.27,137.0,12419.0,137.42,137.42,136.27,137.0,12419.0
2021-08-10 11:30:00,136.99,137.29,136.87,137.15,13938.0,136.99,137.29,136.87,137.15,13938.0
2021-08-10 12:00:00,137.18,137.43,137.0,137.05,10514.0,137.18,137.43,137.0,137.05,10514.0
2021-08-10 12:30:00,136.86,136.91,136.27,136.32,10160.0,136.86,136.91,136.27,136.32,10160.0
2021-08-10 13:00:00,136.36,136.42,135.86,136.03,19615.0,136.36,136.42,135.86,136.03,19615.0
2021-08-10 13:30:00,135.98,136.05,135.56,135.56,12393.0,135.98,136.05,135.56,135.56,12393.0
2021-08-10 14:00:00,135.57,135.85,135.17,135.79,17813.0,135.57,135.85,135.17,135.79,17813.0
2021-08-10 14:30:00,135.78,136.07,135.75,136.02,15860.0,135.78,136.07,135.75,136.02,15860.0
2021-08-10 15:00:00,136.02,136.12,135.98,136.09,15515.0,136.02,136.12,135.98,136.09,15515.0
2021-08-10 15:30:00,136.06,136.1,135.47,135.78,46598.0,136.06,136.1,135.47,135.78,46598.0
2021-08-11 09:30:00,136.74,136.74,135.28,136.45,9494.0,136.74,136.74,135.28,136.45,9494.0
2021-08-11 10:00:00,136.34,136.5,135.29,135.29,6508.0,136.34,136.5,135.29,135.29,6508.0
2021-08-11 10:30:00,135.32,135.4,134.93,135.0,10470.0,135.32,135.4,134.93,135.0,10470.0
2021-08-11 11:00:00,134.95,134.95,134.14,134.22,11543.0,134.95,134.95,134.14,134.22,11543.0
2021-08-11 11:30:00,134.23,134.48,133.6,133.97,23935.0,134.23,134.48,133.6,133.97,23935.0
2021-08-11 12:00:00,133.97,134.35,133.8,134.27,14362.0,133.97,134.35,133.8,134.27,14362.0
2021-08-11 12:30:00,134.26,134.64,134.23,134.58,5972.0,134.26,134.64,134.23,134.58,5972.0
2021-08-11 13:00:00,134.61,134.84,134.41,134.56,10625.0,134.61,134.84,134.41,134.56,10625.0
2021-08-11 13:30:00,134.53,134.59,134.29,134.48,9286.0,134.53,134.59,134.29,134.48,9286.0
2021-08-11 14:00:00,134.49,134.83,134.48,134.7,8926.0,134.49,134.83,134.48,134.7,8926.0
2021-08-11 14:30:00,134.75,134.82,134.57,134.58,10739.0,134.75,134.82,134.57,134.58,10739.0
2021-08-11 15:00:00,134.63,134.72,134.5,134.52,10448.0,134.63,134.72,134.5,134.52,10448.0
2021-08-11 15:30:00,134.5,134.52,134.29,134.41,40199.0,134.5,134.52,134.29,134.41,40199.0
2021-08-12 09:30:00,134.35,134.35,133.05,133.65,24654.0,134.35,134.35,133.05,133.65,24654.0
2021-08-12 10:00:00,133.61,134.19,133.51,134.19,8731.0,133.61,134.19,133.51,134.19,8731.0
2021-08-12 10:30:00,134.32,134.32,133.81,133.89,8097.0,134.32,134.32,133.81,133.89,8097.0
2021-08-12 11:00:00,133.94,134.11,133.81,133.91,18150.0,133.94,134.11,133.81,133.91,18150.0
2021-08-12 11:30:00,133.96,134.17,133.96,134.08,6276.0,133.96,134.17,133.96,134.08,6276.0
2021-08-12 12:00:00,133.96,133.99,133.71,133.74,8322.0,133.96,133.99,133.71,133.74,8322.0
2021-08-12 12:30:00,133.76,134.09,133.76,133.85,11562.0,133.76,134.09,133.76,133.85,11562.0
2021-08-12 13:00:00,133.81,133.85,133.7,133.78,8995.0,133.81,133.85,133.7,133.78,8995.0
2021-08-12 13:30:00,133.77,133.78,133.68,133.73,6842.0,133.77,133.78,133.68,133.73,6842.0
2021-08-12 14:00:00,133.73,133.91,133.62,133.67,17600.0,133.73,133.91,133.62,133.67,17600.0
2021-08-12 14:30:00,133.64,133.7,133.59,133.68,14336.0,133.64,133.7,133.59,133.68,14336.0
2021-08-12 15:00:00,133.74,133.96,133.54,133.57,47852.0,133.74,133.96,133.54,133.57,47852.0
2021-08-12 15:30:00,133.6,133.72,133.35,133.7,103612.0,133.6,133.72,133.35,133.7,103612.0
2021-08-13 09:30:00,133.86,134.08,132.57,132.59,23660.0,133.86,134.08,132.57,132.59,23660.0
2021-08-13 10:00:00,132.69,133.0,132.2,132.37,34029.0,132.69,133.0,132.2,132.37,34029.0
2021-08-13 10:30:00,132.44,132.51,132.01,132.08,30191.0,132.44,132.51,132.01,132.08,30191.0
2021-08-13 11:00:00,132.09,132.25,131.74,131.81,56034.0,132.09,132.25,131.74,131.81,56034.0
2021-08-13 11:30:00,131.84,132.25,131.75,131.95,73293.0,131.84,132.25,131.75,131.95,73293.0
2021-08-13 12:00:00,131.97,132.21,131.95,132.05,46745.0,131.97,132.21,131.95,132.05,46745.0
2021-08-13 12:30:00,132.02,132.13,131.81,131.93,31872.0,132.02,132.13,131.81,131.93,31872.0
2021-08-13 13:00:00,131.94,132.18,131.7,131.97,36359.0,131.94,132.18,131.7,131.97,36359.0
2021-08-13 13:30:00,131.96,132.5,131.95,132.5,43240.0,131.96,132.5,131.95,132.5,43240.0
2021-08-13 14:00:00,132.43,132.55,132.34,132.45,13863.0,132.43,132.55,132.34,132.45,13863.0
2021-08-13 14:30:00,132.45,132.55,132.12,132.25,40910.0,132.45,132.55,132.12,132.25,40910.0
2021-08-13 15:00:00,132.25,132.37,132.2,132.2,16839.0,132.25,132.37,132.2,132.2,16839.0
2021-08-13 15:30:00,132.23,132.27,131.73,132.06,103881.0,132.23,132.27,131.73,132.06,103881.0
2021-08-16 09:30:00,131.62,131.62,130.12,130.25,74305.0,131.62,131.62,130.12,130.25,74305.0
2021-08-16 10:00:00,130.16,130.41,129.32,130.18,35247.0,130.16,130.41,129.32,130.18,35247.0
2021-08-16 10:30:00,129.93,130.33,129.64,129.69,25124.0,129.93,130.33,129.64,129.69,25124.0
2021-08-16 11:00:00,129.77,130.21,129.5,130.09,35622.0,129.77,130.21,129.5,130.09,35622.0
2021-08-16 11:30:00,130.11,130.83,130.09,130.46,51724.0,130.11,130.83,130.09,130.46,51724.0
2021-08-16 12:00:00,130.46,130.54,130.06,130.09,9726.0,130.46,130.54,130.06,130.09,9726.0
2021-08-16 12:30:00,130.11,130.11,129.78,129.99,26777.0,130.11,130.11,129.78,129.99,26777.0
2021-08-16 13:00:00,129.99,130.35,129.94,130.09,26796.0,129.99,130.35,129.94,130.09,26796.0
2021-08-16 13:30:00,130.14,130.18,129.98,130.07,42257.0,130.14,130.18,129.98,130.07,42257.0
2021-08-16 14:00:00,130.08,130.37,129.98,130.22,23555.0,130.08,130.37,129.98,130.22,23555.0
2021-08-16 14:30:00,130.21,130.24,129.98,130.06,34620.0,130.21,130.24,129.98,130.06,34620.0
2021-08-16 15:00:00,130.06,130.29,129.96,130.13,62661.0,130.06,130.29,129.96,130.13,62661.0
2021-08-16 15:30:00,130.1,130.22,129.85,130.16,139297.0,130.1,130.22,129.85,130.16,139297.0
2021-08-17 09:30:00,129.3,129.3,127.77,127.96,39348.0,129.3,129.3,127.77,127.96,39348.0
2021-08-17 10:00:00,127.8,128.06,127.33,128.03,14339.0,127.8,128.06,127.33,128.03,14339.0
2021-08-17 10:30:00,127.95,128.2,127.38,127.58,23103.0,127.95,128.2,127.38,127.58,23103.0
2021-08-17 11:00:00,127.6,127.74,127.36,127.48,26613.0,127.6,127.74,127.36,127.48,26613.0
2021-08-17 11:30:00,127.48,127.51,126.16,126.2,24520.0,127.48,127.51,126.16,126.2,24520.0
2021-08-17 12:00:00,126.26,126.6,125.96,126.47,65945.0,126.26,126.6,125.96,126.47,65945.0
2021-08-17 12:30:00,126.51,126.51,125.94,126.05,40462.0,126.51,126.51,125.94,126.05,40462.0
2021-08-17 13:00:00,126.04,127.26,125.94,127.24,147310.0,126.04,127.26,125.94,127.24,147310.0
2021-08-17 13:30:00,127.23,127.27,126.8,127.09,77551.0,127.23,127.27,126.8,127.09,77551.0
2021-08-17 14:00:00,127.03,127.64,126.95,127.47,90382.0,127.03,127.64,126.95,127.47,90382.0
2021-08-17 14:30:00,127.51,128.07,127.43,128.06,32110.0,127.51,128.07,127.43,128.06,32110.0
2021-08-17 15:00:00,128.13,128.32,127.87,128.03,35909.0,128.13,128.32,127.87,128.03,35909.0
2021-08-17 15:30:00,128.03,128.16,127.74,127.97,93962.0,128.03,128.16,127.74,127.97,93962.0
2021-08-18 09:30:00,127.22,127.87,126.43,127.26,34936.0,127.22,127.87,126.43,127.26,34936.0
2021-08-18 10:00:00,127.02,127.02,126.55,126.76,14547.0,127.02,127.02,126.55,126.76,14547.0
2021-08-18 10:30:00,126.96,127.71,126.95,127.48,40933.0,126.96,127.71,126.95,127.48,40933.0
2021-08-18 11:00:00,127.62,128.07,127.62,127.86,9666.0,127.62,128.07,127.62,127.86,9666.0
2021-08-18 11:30:00,127.75,128.0,127.71,127.92,6985.0,127.75,128.0,127.71,127.92,6985.0
2021-08-18 12:00:00,127.82,127.96,127.49,127.56,7099.0,127.82,127.96,127.49,127.56,7099.0
2021-08-18 12:30:00,127.75,127.8,127.61,127.61,8856.0,127.75,127.8,127.61,127.61,8856.0
2021-08-18 13:00:00,127.63,127.72,127.33,127.49,11360.0,127.63,127.72,127.33,127.49,11360.0
2021-08-18 13:30:00,127.55,127.72,127.48,127.66,13385.0,127.55,127.72,127.48,127.66,13385.0
2021-08-18 14:00:00,127.68,127.97,127.27,127.69,20484.0,127.68,127.97,127.27,127.69,20484.0
2021-08-18 14:30:00,127.72,127.94,127.61,127.81,18851.0,127.72,127.94,127.61,127.81,18851.0
2021-08-18 15:00:00,127.78,127.78,127.28,127.28,9223.0,127.78,127.78,127.28,127.28,9223.0
2021-08-18 15:30:00,127.23,127.23,126.46,126.58,50056.0,127.23,127.23,126.46,126.58,50056.0
2021-08-19 09:30:00,124.98,126.0,124.5,125.13,56007.0,124.98,126.0,124.5,125.13,56007.0
2021-08-19 10:00:00,125.19,125.8,125.1,125.2,27268.0,125.19,125.8,125.1,125.2,27268.0
2021-08-19 10:30:00,125.24,125.24,124.18,125.02,17555.0,125.24,125.24,124.18,125.02,17555.0
2021-08-19 11:00:00,125.06,125.2,124.3,124.35,18391.0,125.06,125.2,124.3,124.35,18391.0
2021-08-19 11:30:00,124.33,125.25,124.33,125.03,12404.0,124.33,125.25,124.33,125.03,12404.0
2021-08-19 12:00:00,125.04,125.18,124.4,124.53,22158.0,125.04,125.18,124.4,124.53,22158.0
2021-08-19 12:30:00,124.59,125.42,124.55,125.27,47480.0,124.59,125.42,124.55,125.27,47480.0
2021-08-19 13:00:00,125.16,125.18,124.69,125.02,8922.0,125.16,125.18,124.69,125.02,8922.0
2021-08-19 13:30:00,124.97,125.55,124.96,125.28,29758.0,124.97,125.55,124.96,125.28,29758.0
2021-08-19 14:00:00,125.29,125.48,124.94,125.11,18533.0,125.29,125.48,124.94,125.11,18533.0
2021-08-19 14:30:00,125.05,125.84,124.93,125.84,25645.0,125.05,125.84,124.93,125.84,25645.0
2021-08-19 15:00:00,125.95,126.4,125.89,126.4,18757.0,125.95,126.4,125.89,126.4,18757.0
2021-08-19 15:30:00,126.37,126.47,126.04,126.25,58100.0,126.37,126.47,126.04,126.25,58100.0
2021-08-20 09:30:00,126.43,127.7,126.03,127.16,36650.0,126.43,127.7,126.03,127.16,36650.0
2021-08-20 10:00:00,127.15,127.72,127.06,127.07,4120.0,127.15,127.72,127.06,127.07,4120.0
2021-08-20 10:30:00,127.18,127.78,126.94,127.01,26143.0,127.18,127.78,126.94,127.01,26143.0
2021-08-20 11:00:00,127.09,127.33,126.85,127.13,24870.0,127.09,127.33,126.85,127.13,24870.0
2021-08-20 11:30:00,127.29,127.57,126.72,126.96,33886.0,127.29,127.57,126.72,126.96,33886.0
2021-08-20 12:00:00,127.09,127.64,127.09,127.64,4934.0,127.09,127.64,127.09,127.64,4934.0
2021-08-20 12:30:00,127.66,128.17,127.65,127.86,5363.0,127.66,128.17,127.65,127.86,5363.0
2021-08-20 13:00:00,128.0,128.07,127.82,127.83,7465.0,128.0,128.07,127.82,127.83,7465.0
2021-08-20 13:30:00,127.78,127.78,127.51,127.51,7495.0,127.78,127.78,127.51,127.51,7495.0
2021-08-20 14:00:00,127.48,127.69,127.24,127.29,6357.0,127.48,127.69,127.24,127.29,6357.0
2021-08-20 14:30:00,127.28,127.43,127.24,127.34,3871.0,127.28,127.43,127.24,127.34,3871.0
2021-08-20 15:00:00,127.41,127.73,127.3,127.7,17974.0,127.41,127.73,127.3,127.7,17974.0
2021-08-20 15:30:00,127.69,128.5,127.66,128.32,76608.0,127.69,128.5,127.66,128.32,76608.0
2021-08-23 09:30:00,128.95,129.8,128.92,129.48,13853.0,128.95,129.8,128.92,129.48,13853.0
2021-08-23 10:00:00,129.37,129.55,128.8,129.34,18630.0,129.37,129.55,128.8,129.34,18630.0
2021-08-23 10:30:00,129.32,129.42,129.07,129.29,13979.0,129.32,129.42,129.07,129.29,13979.0
2021-08-23 11:00:00,129.43,129.73,129.19,129.41,70771.0,129.43,129.73,129.19,129.41,70771.0
2021-08-23 11:30:00,129.46,129.59,129.14,129.55,60264.0,129.46,129.59,129.14,129.55,60264.0
2021-08-23 12:00:00,129.59,129.81,129.55,129.61,10336.0,129.59,129.81,129.55,129.61,10336.0
2021-08-23 12:30:00,129.77,129.88,129.69,129.79,4202.0,129.77,129.88,129.69,129.79,4202.0
2021-08-23 13:00:00,129.82,130.1,129.82,129.97,5225.0,129.82,130.1,129.82,129.97,5225.0
2021-08-23 13:30:00,129.94,129.99,129.84,129.93,3433.0,129.94,129.99,129.84,129.93,3433.0
2021-08-23 14:00:00,129.92,129.97,129.54,129.71,8006.0,129.92,129.97,129.54,129.71,8006.0
2021-08-23 14:30:00,129.72,130.06,129.52,129.57,37215.0,129.72,130.06,129.52,129.57,37215.0
2021-08-23 15:00:00,129.61,129.61,128.98,129.04,79699.0,129.61,129.61,128.98,129.04,79699.0
2021-08-23 15:30:00,129.05,130.01,128.99,129.89,68514.0,129.05,130.01,128.99,129.89,68514.0
2021-08-24 09:30:00,130.66,132.49,130.59,131.57,15935.0,130.66,132.49,130.59,131.57,15935.0
2021-08-24 10:00:00,131.53,131.64,131.18,131.18,6102.0,131.53,131.64,131.18,131.18,6102.0
2021-08-24 10:30:00,131.1,131.47,131.04,131.39,8311.0,131.1,131.47,131.04,131.39,8311.0
2021-08-24 11:00:00,131.39,131.89,131.37,131.38,11568.0,131.39,131.89,131.37,131.38,11568.0
2021-08-24 11:30:00,131.39,131.46,131.09,131.34,14247.0,131.39,131.46,131.09,131.34,14247.0
2021-08-24 12:00:00,131.31,131.61,131.3,131.42,7316.0,131.31,131.61,131.3,131.42,7316.0
2021-08-24 12:30:00,131.4,131.82,131.4,131.65,6435.0,131.4,131.82,131.4,131.65,6435.0
2021-08-24 13:00:00,131.66,131.74,131.56,131.67,13577.0,131.66,131.74,131.56,131.67,13577.0
2021-08-24 13:30:00,131.62,131.94,131.56,131.83,10614.0,131.62,131.94,131.56,131.83,10614.0
2021-08-24 14:00:00,131.89,131.98,131.8,131.86,7765.0,131.89,131.98,131.8,131.86,7765.0
2021-08-24 14:30:00,131.92,131.97,131.64,131.86,18828.0,131.92,131.97,131.64,131.86,18828.0
2021-08-24 15:00:00,131.88,131.88,131.43,131.54,20052.0,131.88,131.88,131.43,131.54,20052.0
2021-08-24 15:30:00,131.52,131.52,131.1,131.27,33221.0,131.52,131.52,131.1,131.27,33221.0
2021-08-25 09:30:00,131.1,131.96,130.55,130.7,50673.0,131.1,131.96,130.55,130.7,50673.0
2021-08-25 10:00:00,130.71,131.8,130.68,131.48,7468.0,130.71,131.8,130.68,131.48,7468.0
2021-08-25 10:30:00,131.41,131.88,131.41,131.72,5947.0,131.41,131.88,131.41,131.72,5947.0
2021-08-25 11:00:00,131.82,132.32,131.77,132.29,6757.0,131.82,132.32,131.77,132.29,6757.0
2021-08-25 11:30:00,132.29,132.34,132.17,132.29,7728.0,132.29,132.34,132.17,132.29,7728.0
2021-08-25 12:00:00,132.33,132.48,132.25,132.28,7304.0,132.33,132.48,132.25,132.28,7304.0
2021-08-25 12:30:00,132.26,132.28,131.88,132.28,4021.0,132.26,132.28,131.88,132.28,4021.0
2021-08-25 13:00:00,132.27,132.27,131.85,131.86,9150.0,132.27,132.27,131.85,131.86,9150.0
2021-08-25 13:30:00,131.91,132.02,131.57,131.72,7644.0,131.91,132.02,131.57,131.72,7644.0
2021-08-25 14:00:00,131.74,132.27,131.74,132.02,13759.0,131.74,132.27,131.74,132.02,13759.0
2021-08-25 14:30:00,132.06,132.06,131.72,131.75,5965.0,132.06,132.06,131.72,131.75,5965.0
2021-08-25 15:00:00,131.71,131.93,131.51,131.87,6586.0,131.71,131.93,131.51,131.87,6586.0
2021-08-25 15:30:00,131.89,131.9,131.68,131.76,29930.0,131.89,131.9,131.68,131.76,29930.0
2021-08-26 09:30:00,131.28,131.9,131.01,131.6,18982.0,131.28,131.9,131.01,131.6,18982.0
2021-08-26 10:00:00,131.57,131.7,130.62,130.72,7088.0,131.57,131.7,130.62,130.72,7088.0
2021-08-26 10:30:00,130.68,130.9,129.81,129.99,14253.0,130.68,130.9,129.81,129.99,14253.0
2021-08-26 11:00:00,129.95,130.15,129.39,129.81,39953.0,129.95,130.15,129.39,129.81,39953.0
2021-08-26 11:30:00,129.79,129.9,129.28,129.56,28675.0,129.79,129.9,129.28,129.56,28675.0
2021-08-26 12:00:00,129.61,129.9,129.45,129.72,26711.0,129.61,129.9,129.45,129.72,26711.0
2021-08-26 12:30:00,129.7,129.78,129.5,129.58,24861.0,129.7,129.78,129.5,129.58,24861.0
2021-08-26 13:00:00,129.56,129.89,129.56,129.89,14571.0,129.56,129.89,129.56,129.89,14571.0
2021-08-26 13:30:00,129.85,130.16,129.84,129.99,12245.0,129.85,130.16,129.84,129.99,12245.0
2021-08-26 14:00:00,129.98,130.74,129.95,130.57,119612.0,129.98,130.74,129.95,130.57,119612.0
2021-08-26 14:30:00,130.63,130.63,130.29,130.35,19838.0,130.63,130.63,130.29,130.35,19838.0
2021-08-26 15:00:00,130.25,130.29,129.87,130.08,11344.0,130.25,130.29,129.87,130.08,11344.0
2021-08-26 15:30:00,130.1,130.27,129.97,130.14,58370.0,130.1,130.27,129.97,130.14,58370.0
2021-08-27 09:30:00,130.5,131.44,130.49,131.42,17734.0,130.5,131.44,130.49,131.42,17734.0
2021-08-27 10:00:00,131.51,132.31,131.19,132.31,38064.0,131.51,132.31,131.19,132.31,38064.0
2021-08-27 10:30:00,132.28,132.75,132.2,132.33,24419.0,132.28,132.75,132.2,132.33,24419.0
2021-08-27 11:00:00,132.5,132.89,132.18,132.22,57789.0,132.5,132.89,132.18,132.22,57789.0
2021-08-27 11:30:00,132.19,132.64,132.14,132.2,47966.0,132.19,132.64,132.14,132.2,47966.0
2021-08-27 12:00:00,132.25,132.36,132.15,132.19,22576.0,132.25,132.36,132.15,132.19,22576.0
2021-08-27 12:30:00,132.22,132.48,131.98,132.37,24537.0,132.22,132.48,131.98,132.37,24537.0
2021-08-27 13:00:00,132.38,132.52,132.19,132.43,8537.0,132.38,132.52,132.19,132.43,8537.0
2021-08-27 13:30:00,132.41,132.57,132.39,132.43,7051.0,132.41,132.57,132.39,132.43,7051.0
2021-08-27 14:00:00,132.35,132.37,132.04,132.25,8571.0,132.35,132.37,132.04,132.25,8571.0
2021-08-27 14:30:00,132.25,132.37,132.16,132.31,10539.0,132.25,132.37,132.16,132.31,10539.0
2021-08-27 15:00:00,132.31,132.9,132.3,132.36,38235.0,132.31,132.9,132.3,132.36,38235.0
2021-08-27 15:30:00,132.39,132.48,131.92,131.93,53708.0,132.39,132.48,131.92,131.93,53708.0
2021-08-30 09:30:00,132.47,133.0,131.87,132.6,35820.0,132.47,133.0,131.87,132.6,35820.0
2021-08-30 10:00:00,132.44,132.76,132.31,132.76,9216.0,132.44,132.76,132.31,132.76,9216.0
2021-08-30 10:30:00,132.85,133.0,132.62,132.82,13053.0,132.85,133.0,132.62,132.82,13053.0
2021-08-30 11:00:00,132.83,132.83,132.37,132.39,7535.0,132.83,132.83,132.37,132.39,7535.0
2021-08-30 11:30:00,132.49,132.9,132.42,132.8,5032.0,132.49,132.9,132.42,132.8,5032.0
2021-08-30 12:00:00,132.81,132.81,132.63,132.65,4220.0,132.81,132.81,132.63,132.65,4220.0
2021-08-30 12:30:00,132.68,132.8,132.53,132.59,7653.0,132.68,132.8,132.53,132.59,7653.0
2021-08-30 13:00:00,132.58,132.58,132.41,132.41,4939.0,132.58,132.58,132.41,132.41,4939.0
2021-08-30 13:30:00,132.41,132.48,132.21,132.31,14465.0,132.41,132.48,132.21,132.31,14465.0
2021-08-30 14:00:00,132.24,132.72,132.22,132.66,8657.0,132.24,132.72,132.22,132.66,8657.0
2021-08-30 14:30:00,132.69,132.69,132.52,132.65,12520.0,132.69,132.69,132.52,132.65,12520.0
2021-08-30 15:00:00,132.64,132.79,132.49,132.63,18325.0,132.64,132.79,132.49,132.63,18325.0
2021-08-30 15:30:00,132.64,132.72,132.41,132.46,36094.0,132.64,132.72,132.41,132.46,36094.0
2021-08-31 09:30:00,133.0,133.0,131.42,131.82,21907.0,133.0,133.0,131.42,131.82,21907.0
2021-08-31 10:00:00,131.87,131.99,131.22,131.44,9877.0,131.87,131.99,131.22,131.44,9877.0
2021-08-31 10:30:00,131.51,131.59,131.15,131.3,11488.0,131.51,131.59,131.15,131.3,11488.0
2021-08-31 11:00:00,131.3,131.7,131.1,131.7,15264.0,131.3,131.7,131.1,131.7,15264.0
2021-08-31 11:30:00,131.74,132.0,131.59,131.98,10556.0,131.74,132.0,131.59,131.98,10556.0
2021-08-31 12:00:00,132.02,132.32,131.99,132.3,9066.0,132.02,132.32,131.99,132.3,9066.0
2021-08-31 12:30:00,132.31,132.45,131.95,132.05,22933.0,132.31,132.45,131.95,132.05,22933.0
2021-08-31 13:00:00,132.07,132.13,131.88,131.92,5600.0,132.07,132.13,131.88,131.92,5600.0
2021-08-31 13:30:00,131.93,132.14,131.91,132.09,11496.0,131.93,132.14,131.91,132.09,11496.0
2021-08-31 14:00:00,132.11,132.14,131.99,132.04,8445.0,132.11,132.14,131.99,132.04,8445.0
2021-08-31 14:30:00,132.04,132.13,131.97,132.0,8911.0,132.04,132.13,131.97,132.0,8911.0
2021-08-31 15:00:00,132.02,132.02,131.63,131.63,15482.0,132.02,132.02,131.63,131.63,15482.0
2021-08-31 15:30:00,131.55,132.21,131.43,131.66,88874.0,131.55,132.21,131.43,131.66,88874.0
2021-09-01 09:30:00,132.8,133.65,132.6,132.97,32521.0,132.8,133.65,132.6,132.97,32521.0
2021-09-01 10:00:00,132.94,134.69,132.93,134.3,21010.0,132.94,134.69,132.93,134.3,21010.0
2021-09-01 10:30:00,134.26,134.5,133.91,134.24,24870.0,134.26,134.5,133.91,134.24,24870.0
2021-09-01 11:00:00,134.17,134.24,133.0,133.32,12354.0,134.17,134.24,133.0,133.32,12354.0
2021-09-01 11:30:00,133.3,133.61,133.22,133.57,6271.0,133.3,133.61,133.22,133.57,6271.0
2021-09-01 12:00:00,133.58,133.99,133.58,133.85,4563.0,133.58,133.99,133.58,133.85,4563.0
2021-09-01 12:30:00,133.82,134.0,133.82,133.9,3821.0,133.82,134.0,133.82,133.9,3821.0
2021-09-01 13:00:00,133.93,134.29,133.91,134.18,22993.0,133.93,134.29,133.91,134.18,22993.0
2021-09-01 13:30:00,134.19,134.41,134.19,134.29,5360.0,134.19,134.41,134.19,134.29,5360.0
2021-09-01 14:00:00,134.26,134.42,134.24,134.33,7514.0,134.26,134.42,134.24,134.33,7514.0
2021-09-01 14:30:00,134.27,134.28,133.98,134.27,4965.0,134.27,134.28,133.98,134.27,4965.0
2021-09-01 15:00:00,134.16,134.16,133.58,133.62,13772.0,134.16,134.16,133.58,133.62,13772.0
2021-09-01 15:30:00,133.62,133.8,132.92,133.09,36324.0,133.62,133.8,132.92,133.09,36324.0
2021-09-02 09:30:00,133.87,134.6,133.08,133.24,11836.0,133.87,134.6,133.08,133.24,11836.0
2021-09-02 10:00:00,133.23,133.28,132.96,133.17,9319.0,133.23,133.28,132.96,133.17,9319.0
2021-09-02 10:30:00,133.18,133.76,133.17,133.55,25272.0,133.18,133.76,133.17,133.55,25272.0
2021-09-02 11:00:00,133.52,133.55,132.67,132.68,16896.0,133.52,133.55,132.67,132.68,16896.0
2021-09-02 11:30:00,132.69,133.1,132.68,132.89,9701.0,132.69,133.1,132.68,132.89,9701.0
2021-09-02 12:00:00,132.88,132.95,132.53,132.58,18575.0,132.88,132.95,132.53,132.58,18575.0
2021-09-02 12:30:00,132.61,132.61,132.14,132.3,19980.0,132.61,132.61,132.14,132.3,19980.0
2021-09-02 13:00:00,132.3,132.32,132.01,132.02,5939.0,132.3,132.32,132.01,132.02,5939.0
2021-09-02 13:30:00,131.97,132.07,131.75,131.83,6689.0,131.97,132.07,131.75,131.83,6689.0
2021-09-02 14:00:00,131.73,131.73,131.44,131.63,4473.0,131.73,131.73,131.44,131.63,4473.0
2021-09-02 14:30:00,131.66,131.79,131.44,131.63,10654.0,131.66,131.79,131.44,131.63,10654.0
2021-09-02 15:00:00,131.67,131.7,131.44,131.5,7997.0,131.67,131.7,131.44,131.5,7997.0
2021-09-02 15:30:00,131.52,131.84,131.49,131.84,24385.0,131.52,131.84,131.49,131.84,24385.0
2021-09-03 09:30:00,131.57,132.51,131.25,132.5,18014.0,131.57,132.51,131.25,132.5,18014.0
2021-09-03 10:00:00,132.55,132.85,132.31,132.84,40585.0,132.55,132.85,132.31,132.84,40585.0
2021-09-03 10:30:00,132.99,133.07,132.47,132.7,8395.0,132.99,133.07,132.47,132.7,8395.0
2021-09-03 11:00:00,132.63,133.04,132.57,132.78,10651.0,132.63,133.04,132.57,132.78,10651.0
2021-09-03 11:30:00,132.83,133.14,132.79,132.79,9828.0,132.83,133.14,132.79,132.79,9828.0
2021-09-03 12:00:00,132.75,132.93,132.68,132.93,3491.0,132.75,132.93,132.68,132.93,3491.0
2021-09-03 12:30:00,132.99,133.15,132.71,133.11,5657.0,132.99,133.15,132.71,133.11,5657.0
2021-09-03 13:00:00,133.12,133.3,133.0,133.14,9738.0,133.12,133.3,133.0,133.14,9738.0
2021-09-03 13:30:00,133.08,133.45,133.08,133.44,8136.0,133.08,133.45,133.08,133.44,8136.0
2021-09-03 14:00:00,133.42,133.42,132.97,133.07,7731.0,133.42,133.42,132.97,133.07,7731.0
2021-09-03 14:30:00,133.04,133.18,132.92,133.18,7375.0,133.04,133.18,132.92,133.18,7375.0
2021-09-03 15:00:00,133.16,133.42,133.15,133.21,11059.0,133.16,133.42,133.15,133.21,11059.0
2021-09-03 15:30:00,133.17,133.33,132.92,132.98,40973.0,133.17,133.33,132.92,132.98,40973.0
2021-09-07 09:30:00,133.0,133.65,131.8,131.8,14994.0,133.0,133.65,131.8,131.8,14994.0
2021-09-07 10:00:00,131.77,131.91,131.43,131.6,10702.0,131.77,131.91,131.43,131.6,10702.0
2021-09-07 10:30:00,131.63,131.82,131.33,131.38,6514.0,131.63,131.82,131.33,131.38,6514.0
2021-09-07 11:00:00,131.37,131.56,130.82,131.03,19025.0,131.37,131.56,130.82,131.03,19025.0
2021-09-07 11:30:00,131.1,131.49,131.1,131.31,6507.0,131.1,131.49,131.1,131.31,6507.0
2021-09-07 12:00:00,131.2,131.37,130.87,130.97,10985.0,131.2,131.37,130.87,130.97,10985.0
2021-09-07 12:30:00,131.0,131.07,130.88,130.88,7836.0,131.0,131.07,130.88,130.88,7836.0
2021-09-07 13:00:00,130.9,130.91,130.57,130.81,7180.0,130.9,130.91,130.57,130.81,7180.0
2021-09-07 13:30:00,130.83,130.89,130.37,130.4,12692.0,130.83,130.89,130.37,130.4,12692.0
2021-09-07 14:00:00,130.36,130.39,129.96,130.18,50056.0,130.36,130.39,129.96,130.18,50056.0
2021-09-07 14:30:00,130.18,130.65,130.16,130.63,20641.0,130.18,130.65,130.16,130.63,20641.0
2021-09-07 15:00:00,130.65,130.79,130.52,130.59,13427.0,130.65,130.79,130.52,130.59,13427.0
2021-09-07 15:30:00,130.59,130.61,129.53,129.77,136655.0,130.59,130.61,129.53,129.77,136655.0
2021-09-08 09:30:00,130.85,130.85,128.55,129.05,17356.0,130.85,130.85,128.55,129.05,17356.0
2021-09-08 10:00:00,128.95,129.62,128.94,129.05,14662.0,128.95,129.62,128.94,129.05,14662.0
2021-09-08 10:30:00,129.05,129.05,127.7,127.93,23004.0,129.05,129.05,127.7,127.93,23004.0
2021-09-08 11:00:00,127.97,128.94,127.97,128.74,16455.0,127.97,128.94,127.97,128.74,16455.0
2021-09-08 11:30:00,128.78,129.07,128.46,129.07,13007.0,128.78,129.07,128.46,129.07,13007.0
2021-09-08 12:00:00,129.02,129.87,128.85,129.8,9256.0,129.02,129.87,128.85,129.8,9256.0
2021-09-08 12:30:00,129.79,130.25,129.79,130.06,8667.0,129.79,130.25,129.79,130.06,8667.0
2021-09-08 13:00:00,130.03,130.19,129.89,129.98,8342.0,130.03,130.19,129.89,129.98,8342.0
2021-09-08 13:30:00,130.05,130.15,129.81,129.83,9979.0,130.05,130.15,129.81,129.83,9979.0
2021-09-08 14:00:00,129.83,130.21,129.78,130.19,16569.0,129.83,130.21,129.78,130.19,16569.0
2021-09-08 14:30:00,130.26,130.38,130.1,130.27,13958.0,130.26,130.38,130.1,130.27,13958.0
2021-09-08 15:00:00,130.33,130.6,130.22,130.3,22087.0,130.33,130.6,130.22,130.3,22087.0
2021-09-08 15:30:00,130.32,130.34,129.68,129.79,65326.0,130.32,130.34,129.68,129.79,65326.0
2021-09-09 09:30:00,130.11,130.67,129.64,130.29,70414.0,130.11,130.67,129.64,130.29,70414.0
2021-09-09 10:00:00,130.21,130.38,129.55,129.88,82955.0,130.21,130.38,129.55,129.88,82955.0
2021-09-09 10:30:00,129.92,130.34,129.7,129.99,91613.0,129.92,130.34,129.7,129.99,91613.0
2021-09-09 11:00:00,129.9,130.08,129.2,129.59,122642.0,129.9,130.08,129.2,129.59,122642.0
2021-09-09 11:30:00,129.59,129.75,127.65,129.04,1318660.0,129.59,129.75,127.65,129.04,1318660.0
2021-09-09 12:00:00,128.96,129.5,128.93,129.01,69548.0,128.96,129.5,128.93,129.01,69548.0
2021-09-09 12:30:00,129.02,129.12,128.6,128.62,31138.0,129.02,129.12,128.6,128.62,31138.0
2021-09-09 13:00:00,128.56,128.58,127.88,128.01,43959.0,128.56,128.58,127.88,128.01,43959.0
2021-09-09 13:30:00,127.96,128.0,127.72,127.89,31108.0,127.96,128.0,127.72,127.89,31108.0
2021-09-09 14:00:00,127.9,128.3,127.67,128.11,33104.0,127.9,128.3,127.67,128.11,33104.0
2021-09-09 14:30:00,128.0,128.08,127.4,127.78,38968.0,128.0,128.08,127.4,127.78,38968.0
2021-09-09 15:00:00,127.79,127.9,127.38,127.53,84667.0,127.79,127.9,127.38,127.53,84667.0
2021-09-09 15:30:00,127.48,127.98,127.33,127.35,121346.0,127.48,127.98,127.33,127.35,121346.0
2021-09-10 09:30:00,127.89,128.78,127.7,128.4,41744.0,127.89,128.78,127.7,128.4,41744.0
2021-09-10 10:00:00,128.4,128.4,127.34,127.47,57155.0,128.4,128.4,127.34,127.47,57155.0
2021-09-10 10:30:00,127.42,127.62,127.05,127.3,88022.0,127.42,127.62,127.05,127.3,88022.0
2021-09-10 11:00:00,127.33,128.0,127.09,127.92,13787.0,127.33,128.0,127.09,127.92,13787.0
2021-09-10 11:30:00,127.86,128.14,127.68,127.85,40177.0,127.86,128.14,127.68,127.85,40177.0
2021-09-10 12:00:00,127.84,128.08,127.63,127.9,14586.0,127.84,128.08,127.63,127.9,14586.0
2021-09-10 12:30:00,127.92,127.92,127.24,127.24,23885.0,127.92,127.92,127.24,127.24,23885.0
2021-09-10 13:00:00,127.26,127.3,126.74,126.94,60109.0,127.26,127.3,126.74,126.94,60109.0
2021-09-10 13:30:00,126.96,127.22,126.86,127.04,118382.0,126.96,127.22,126.86,127.04,118382.0
2021-09-10 14:00:00,127.07,127.74,127.04,127.41,50539.0,127.07,127.74,127.04,127.41,50539.0
2021-09-10 14:30:00,127.48,127.48,126.81,126.92,48797.0,127.48,127.48,126.81,126.92,48797.0
2021-09-10 15:00:00,126.94,127.04,126.32,126.33,47147.0,126.94,127.04,126.32,126.33,47147.0
2021-09-10 15:30:00,126.3,126.37,125.48,125.59,128921.0,126.3,126.37,125.48,125.59,128921.0
2021-09-13 09:30:00,125.62,126.41,124.32,124.65,70696.0,125.62,126.41,124.32,124.65,70696.0
2021-09-13 10:00:00,124.65,124.76,123.38,123.74,86780.0,124.65,124.76,123.38,123.74,86780.0
2021-09-13 10:30:00,123.65,125.04,123.5,124.75,170805.0,123.65,125.04,123.5,124.75,170805.0
2021-09-13 11:00:00,124.68,124.88,123.31,123.64,119959.0,124.68,124.88,123.31,123.64,119959.0
2021-09-13 11:30:00,123.65,123.93,123.0,123.0,53510.0,123.65,123.93,123.0,123.0,53510.0
2021-09-13 12:00:00,123.01,123.89,122.93,123.84,48838.0,123.01,123.89,122.93,123.84,48838.0
2021-09-13 12:30:00,123.93,124.01,123.57,123.81,38314.0,123.93,124.01,123.57,123.81,38314.0
2021-09-13 13:00:00,123.84,123.92,123.23,123.23,35021.0,123.84,123.92,123.23,123.23,35021.0
2021-09-13 13:30:00,123.25,123.33,122.68,122.79,61246.0,123.25,123.33,122.68,122.79,61246.0
2021-09-13 14:00:00,122.84,122.97,122.4,122.69,97580.0,122.84,122.97,122.4,122.69,97580.0
2021-09-13 14:30:00,122.75,122.76,122.24,122.31,33712.0,122.75,122.76,122.24,122.31,33712.0
2021-09-13 15:00:00,122.31,122.64,122.05,122.56,37759.0,122.31,122.64,122.05,122.56,37759.0
2021-09-13 15:30:00,122.61,122.88,122.13,122.81,186556.0,122.61,122.88,122.13,122.81,186556.0
2021-09-14 09:30:00,123.94,124.29,122.09,122.23,42452.0,123.94,124.29,122.09,122.23,42452.0
2021-09-14 10:00:00,122.14,123.36,121.87,123.23,76458.0,122.14,123.36,121.87,123.23,76458.0
2021-09-14 10:30:00,123.19,123.87,122.39,123.8,192585.0,123.19,123.87,122.39,123.8,192585.0
2021-09-14 11:00:00,123.85,124.95,123.85,124.72,59140.0,123.85,124.95,123.85,124.72,59140.0
2021-09-14 11:30:00,124.82,125.07,124.54,124.54,31593.0,124.82,125.07,124.54,124.54,31593.0
2021-09-14 12:00:00,124.54,124.61,123.94,124.0,34529.0,124.54,124.61,123.94,124.0,34529.0
2021-09-14 12:30:00,123.98,124.02,123.53,123.55,13612.0,123.98,124.02,123.53,123.55,13612.0
2021-09-14 13:00:00,123.72,123.76,123.29,123.51,10063.0,123.72,123.76,123.29,123.51,10063.0
2021-09-14 13:30:00,123.44,123.48,123.05,123.21,33962.0,123.44,123.48,123.05,123.21,33962.0
2021-09-14 14:00:00,123.23,123.31,122.92,123.06,24769.0,123.23,123.31,122.92,123.06,24769.0
2021-09-14 14:30:00,123.03,123.1,122.48,122.72,23839.0,123.03,123.1,122.48,122.72,23839.0
2021-09-14 15:00:00,122.72,122.77,122.32,122.45,39467.0,122.72,122.77,122.32,122.45,39467.0
2021-09-14 15:30:00,122.45,122.56,122.26,122.44,88627.0,122.45,122.56,122.26,122.44,88627.0
2021-09-15 09:30:00,122.85,122.85,121.65,121.98,58285.0,122.85,122.85,121.65,121.98,58285.0
2021-09-15 10:00:00,122.03,122.58,121.76,122.46,128351.0,122.03,122.58,121.76,122.46,128351.0
2021-09-15 10:30:00,122.44,123.11,122.34,122.81,86725.0,122.44,123.11,122.34,122.81,86725.0
2021-09-15 11:00:00,122.88,122.92,122.47,122.69,68181.0,122.88,122.92,122.47,122.69,68181.0
2021-09-15 11:30:00,122.69,122.75,122.33,122.43,47772.0,122.69,122.75,122.33,122.43,47772.0
2021-09-15 12:00:00,122.45,122.76,122.28,122.49,13569.0,122.45,122.76,122.28,122.49,13569.0
2021-09-15 12:30:00,122.42,122.48,122.21,122.42,21997.0,122.42,122.48,122.21,122.42,21997.0
2021-09-15 13:00:00,122.42,123.4,122.38,123.26,51349.0,122.42,123.4,122.38,123.26,51349.0
2021-09-15 13:30:00,123.25,123.62,123.21,123.25,37409.0,123.25,123.62,123.21,123.25,37409.0
2021-09-15 14:00:00,123.22,123.77,123.19,123.77,54564.0,123.22,123.77,123.19,123.77,54564.0
2021-09-15 14:30:00,123.8,124.39,123.76,124.31,38950.0,123.8,124.39,123.76,124.31,38950.0
2021-09-15 15:00:00,124.24,125.0,124.23,124.91,45888.0,124.24,125.0,124.23,124.91,45888.0
2021-09-15 15:30:00,124.87,125.35,124.78,125.2,86781.0,124.87,125.35,124.78,125.2,86781.0
2021-09-16 09:30:00,125.0,125.34,123.57,123.92,22472.0,125.0,125.34,123.57,123.92,22472.0
2021-09-16 10:00:00,123.93,124.07,123.48,123.72,11136.0,123.93,124.07,123.48,123.72,11136.0
2021-09-16 10:30:00,123.79,123.97,123.13,123.21,14949.0,123.79,123.97,123.13,123.21,14949.0
2021-09-16 11:00:00,123.27,123.58,122.98,123.14,21458.0,123.27,123.58,122.98,123.14,21458.0
2021-09-16 11:30:00,123.13,123.57,123.07,123.4,43881.0,123.13,123.57,123.07,123.4,43881.0
2021-09-16 12:00:00,123.42,123.52,123.21,123.21,10275.0,123.42,123.52,123.21,123.21,10275.0
2021-09-16 12:30:00,123.29,123.46,123.24,123.34,7624.0,123.29,123.46,123.24,123.34,7624.0
2021-09-16 13:00:00,123.36,124.62,123.36,124.62,20528.0,123.36,124.62,123.36,124.62,20528.0
2021-09-16 13:30:00,124.61,125.18,124.55,124.99,10540.0,124.61,125.18,124.55,124.99,10540.0
2021-09-16 14:00:00,124.99,125.45,124.94,125.34,47905.0,124.99,125.45,124.94,125.34,47905.0
2021-09-16 14:30:00,125.49,125.64,125.43,125.49,30629.0,125.49,125.64,125.43,125.49,30629.0
2021-09-16 15:00:00,125.48,125.5,124.99,124.99,24793.0,125.48,125.5,124.99,124.99,24793.0
2021-09-16 15:30:00,125.02,125.55,124.96,125.55,94261.0,125.02,125.55,124.96,125.55,94261.0
2021-09-17 09:30:00,125.16,125.58,124.48,124.87,57175.0,125.16,125.58,124.48,124.87,57175.0
2021-09-17 10:00:00,125.22,125.23,124.16,124.16,29099.0,125.22,125.23,124.16,124.16,29099.0
2021-09-17 10:30:00,124.09,124.69,123.94,124.28,9225.0,124.09,124.69,123.94,124.28,9225.0
2021-09-17 11:00:00,124.28,124.59,123.87,123.87,17381.0,124.28,124.59,123.87,123.87,17381.0
2021-09-17 11:30:00,124.02,124.05,123.25,123.53,6240.0,124.02,124.05,123.25,123.53,6240.0
2021-09-17 12:00:00,123.6,123.85,123.37,123.71,7682.0,123.6,123.85,123.37,123.71,7682.0
2021-09-17 12:30:00,123.71,124.33,123.71,124.05,5523.0,123.71,124.33,123.71,124.05,5523.0
2021-09-17 13:00:00,124.03,124.16,123.86,123.99,6433.0,124.03,124.16,123.86,123.99,6433.0
2021-09-17 13:30:00,123.99,124.07,123.77,124.05,8937.0,123.99,124.07,123.77,124.05,8937.0
2021-09-17 14:00:00,124.12,124.22,123.92,123.96,7487.0,124.12,124.22,123.92,123.96,7487.0
2021-09-17 14:30:00,123.84,123.94,123.14,123.14,19823.0,123.84,123.94,123.14,123.14,19823.0
2021-09-17 15:00:00,123.24,123.44,123.1,123.25,11016.0,123.24,123.44,123.1,123.25,11016.0
2021-09-17 15:30:00,123.23,123.69,122.53,123.09,62090.0,123.23,123.69,122.53,123.09,62090.0
2021-09-20 09:30:00,120.28,121.39,119.7,120.77,36926.0,120.28,121.39,119.7,120.77,36926.0
2021-09-20 10:00:00,120.91,120.99,118.78,119.1,21011.0,120.91,120.99,118.78,119.1,21011.0
2021-09-20 10:30:00,119.27,120.35,119.22,119.87,20280.0,119.27,120.35,119.22,119.87,20280.0
2021-09-20 11:00:00,119.95,120.5,119.82,120.5,12699.0,119.95,120.5,119.82,120.5,12699.0
2021-09-20 11:30:00,120.55,120.74,119.83,119.83,23697.0,120.55,120.74,119.83,119.83,23697.0
2021-09-20 12:00:00,119.62,119.66,118.82,119.39,13237.0,119.62,119.66,118.82,119.39,13237.0
2021-09-20 12:30:00,119.33,119.57,119.11,119.12,12476.0,119.33,119.57,119.11,119.12,12476.0
2021-09-20 13:00:00,119.15,119.79,119.14,119.78,35147.0,119.15,119.79,119.14,119.78,35147.0
2021-09-20 13:30:00,119.82,119.99,119.7,119.86,13562.0,119.82,119.99,119.7,119.86,13562.0
2021-09-20 14:00:00,119.91,120.01,119.28,119.37,20073.0,119.91,120.01,119.28,119.37,20073.0
2021-09-20 14:30:00,119.28,119.54,119.08,119.39,23101.0,119.28,119.54,119.08,119.39,23101.0
2021-09-20 15:00:00,119.44,119.48,118.61,119.04,52060.0,119.44,119.48,118.61,119.04,52060.0
2021-09-20 15:30:00,119.04,120.81,119.02,120.74,73357.0,119.04,120.81,119.02,120.74,73357.0
2021-09-21 09:30:00,121.45,121.47,119.68,120.76,49880.0,121.45,121.47,119.68,120.76,49880.0
2021-09-21 10:00:00,120.65,120.72,119.76,119.98,25564.0,120.65,120.72,119.76,119.98,25564.0
2021-09-21 10:30:00,120.07,120.31,119.55,120.08,24403.0,120.07,120.31,119.55,120.08,24403.0
2021-09-21 11:00:00,120.05,120.99,119.99,120.72,18557.0,120.05,120.99,119.99,120.72,18557.0
2021-09-21 11:30:00,120.86,121.25,120.63,120.67,23901.0,120.86,121.25,120.63,120.67,23901.0
2021-09-21 12:00:00,120.64,121.0,120.61,120.61,8086.0,120.64,121.0,120.61,120.61,8086.0
2021-09-21 12:30:00,120.65,120.66,120.07,120.26,6500.0,120.65,120.66,120.07,120.26,6500.0
2021-09-21 13:00:00,120.28,120.29,119.77,119.84,12045.0,120.28,120.29,119.77,119.84,12045.0
2021-09-21 13:30:00,119.78,120.01,119.68,119.86,9781.0,119.78,120.01,119.68,119.86,9781.0
2021-09-21 14:00:00,119.88,120.12,119.55,119.55,4467.0,119.88,120.12,119.55,119.55,4467.0
2021-09-21 14:30:00,119.5,120.28,119.49,119.93,8481.0,119.5,120.28,119.49,119.93,8481.0
2021-09-21 15:00:00,119.9,120.14,119.7,120.02,10289.0,119.9,120.14,119.7,120.02,10289.0
2021-09-21 15:30:00,120.02,120.33,119.62,119.93,84864.0,120.02,120.33,119.62,119.93,84864.0
2021-09-22 09:30:00,120.29,121.25,119.85,121.1,94182.0,120.29,121.25,119.85,121.1,94182.0
2021-09-22 10:00:00,121.19,121.94,120.94,121.78,49104.0,121.19,121.94,120.94,121.78,49104.0
2021-09-22 10:30:00,121.69,121.78,120.99,121.15,98310.0,121.69,121.78,120.99,121.15,98310.0
2021-09-22 11:00:00,121.14,122.63,121.06,122.56,81261.0,121.14,122.63,121.06,122.56,81261.0
2021-09-22 11:30:00,122.52,122.56,122.04,122.39,14159.0,122.52,122.56,122.04,122.39,14159.0
2021-09-22 12:00:00,122.38,122.44,122.05,122.19,9964.0,122.38,122.44,122.05,122.19,9964.0
2021-09-22 12:30:00,122.17,122.17,121.96,121.99,17148.0,122.17,122.17,121.96,121.99,17148.0
2021-09-22 13:00:00,121.96,122.05,121.59,121.6,7163.0,121.96,122.05,121.59,121.6,7163.0
2021-09-22 13:30:00,121.68,121.72,121.44,121.6,11579.0,121.68,121.72,121.44,121.6,11579.0
2021-09-22 14:00:00,121.52,122.43,121.23,122.13,15292.0,121.52,122.43,121.23,122.13,15292.0
2021-09-22 14:30:00,122.23,122.27,120.77,121.09,22996.0,122.23,122.27,120.77,121.09,22996.0
2021-09-22 15:00:00,121.03,121.7,120.88,121.45,24645.0,121.03,121.7,120.88,121.45,24645.0
2021-09-22 15:30:00,121.44,121.66,120.98,121.08,54200.0,121.44,121.66,120.98,121.08,54200.0
2021-09-23 09:30:00,122.33,123.3,121.29,123.04,64500.0,122.33,123.3,121.29,123.04,64500.0
2021-09-23 10:00:00,123.05,123.87,122.94,123.51,12356.0,123.05,123.87,122.94,123.51,12356.0
2021-09-23 10:30:00,123.45,124.45,123.45,124.4,14714.0,123.45,124.45,123.45,124.4,14714.0
2021-09-23 11:00:00,124.27,125.24,124.2,125.07,73403.0,124.27,125.24,124.2,125.07,73403.0
2021-09-23 11:30:00,125.11,125.29,124.34,124.82,15832.0,125.11,125.29,124.34,124.82,15832.0
2021-09-23 12:00:00,124.71,124.75,124.56,124.67,5998.0,124.71,124.75,124.56,124.67,5998.0
2021-09-23 12:30:00,124.65,124.86,124.58,124.78,6860.0,124.65,124.86,124.58,124.78,6860.0
2021-09-23 13:00:00,124.84,125.18,124.84,125.16,8593.0,124.84,125.18,124.84,125.16,8593.0
2021-09-23 13:30:00,125.2,125.34,124.87,124.91,8971.0,125.2,125.34,124.87,124.91,8971.0
2021-09-23 14:00:00,124.85,124.85,124.33,124.43,8974.0,124.85,124.85,124.33,124.43,8974.0
2021-09-23 14:30:00,124.46,124.47,124.28,124.32,5934.0,124.46,124.47,124.28,124.32,5934.0
2021-09-23 15:00:00,124.35,124.38,124.12,124.21,12925.0,124.35,124.38,124.12,124.21,12925.0
2021-09-23 15:30:00,124.21,124.23,123.79,123.79,59210.0,124.21,124.23,123.79,123.79,59210.0
2021-09-24 09:30:00,122.44,123.28,122.29,122.84,14452.0,122.44,123.28,122.29,122.84,14452.0
2021-09-24 10:00:00,122.94,124.1,122.74,123.58,26859.0,122.94,124.1,122.74,123.58,26859.0
2021-09-24 10:30:00,123.63,123.76,123.35,123.55,11533.0,123.63,123.76,123.35,123.55,11533.0
2021-09-24 11:00:00,123.63,124.15,123.59,123.72,14734.0,123.63,124.15,123.59,123.72,14734.0
2021-09-24 11:30:00,123.75,123.81,123.63,123.78,4293.0,123.75,123.81,123.63,123.78,4293.0
2021-09-24 12:00:00,123.85,124.11,123.78,124.06,5504.0,123.85,124.11,123.78,124.06,5504.0
2021-09-24 12:30:00,124.11,124.11,123.88,123.91,3907.0,124.11,124.11,123.88,123.91,3907.0
2021-09-24 13:00:00,123.87,123.92,123.76,123.8,3452.0,123.87,123.92,123.76,123.8,3452.0
2021-09-24 13:30:00,123.77,123.77,123.38,123.39,5011.0,123.77,123.77,123.38,123.39,5011.0
2021-09-24 14:00:00,123.41,123.56,123.36,123.46,11533.0,123.41,123.56,123.36,123.46,11533.0
2021-09-24 14:30:00,123.55,123.58,123.43,123.47,7849.0,123.55,123.58,123.43,123.47,7849.0
2021-09-24 15:00:00,123.47,123.82,123.43,123.7,13981.0,123.47,123.82,123.43,123.7,13981.0
2021-09-24 15:30:00,123.73,123.8,123.44,123.52,58294.0,123.73,123.8,123.44,123.52,58294.0
2021-09-27 09:30:00,123.05,123.55,121.83,123.19,31494.0,123.05,123.55,121.83,123.19,31494.0
2021-09-27 10:00:00,123.18,123.89,122.74,123.89,14043.0,123.18,123.89,122.74,123.89,14043.0
2021-09-27 10:30:00,123.84,123.9,123.54,123.56,19102.0,123.84,123.9,123.54,123.56,19102.0
2021-09-27 11:00:00,123.67,123.8,123.43,123.48,11933.0,123.67,123.8,123.43,123.48,11933.0
2021-09-27 11:30:00,123.55,124.47,123.52,124.47,28745.0,123.55,124.47,123.52,124.47,28745.0
2021-09-27 12:00:00,124.47,124.47,124.12,124.21,9727.0,124.47,124.47,124.12,124.21,9727.0
2021-09-27 12:30:00,124.25,124.25,123.72,123.8,4338.0,124.25,124.25,123.72,123.8,4338.0
2021-09-27 13:00:00,123.83,124.19,123.81,124.1,8836.0,123.83,124.19,123.81,124.1,8836.0
2021-09-27 13:30:00,124.04,124.1,123.89,124.09,7262.0,124.04,124.1,123.89,124.09,7262.0
2021-09-27 14:00:00,124.15,124.62,124.09,124.62,9640.0,124.15,124.62,124.09,124.62,9640.0
2021-09-27 14:30:00,124.62,124.72,124.42,124.62,128924.0,124.62,124.72,124.42,124.62,128924.0
2021-09-27 15:00:00,124.59,124.62,124.23,124.25,32835.0,124.59,124.62,124.23,124.25,32835.0
2021-09-27 15:30:00,124.22,124.36,124.05,124.07,68321.0,124.22,124.36,124.05,124.07,68321.0
2021-09-28 09:30:00,122.52,123.34,120.36,120.75,42755.0,122.52,123.34,120.36,120.75,42755.0
2021-09-28 10:00:00,120.71,120.86,118.87,120.78,169625.0,120.71,120.86,118.87,120.78,169625.0
2021-09-28 10:30:00,120.58,122.19,120.55,121.84,44807.0,120.58,122.19,120.55,121.84,44807.0
2021-09-28 11:00:00,121.84,121.93,120.75,120.75,32750.0,121.84,121.93,120.75,120.75,32750.0
2021-09-28 11:30:00,120.81,121.42,120.6,121.28,19878.0,120.81,121.42,120.6,121.28,19878.0
2021-09-28 12:00:00,121.18,121.66,121.05,121.66,6407.0,121.18,121.66,121.05,121.66,6407.0
2021-09-28 12:30:00,121.6,121.61,121.02,121.02,10326.0,121.6,121.61,121.02,121.02,10326.0
2021-09-28 13:00:00,120.91,121.65,120.73,121.57,12636.0,120.91,121.65,120.73,121.57,12636.0
2021-09-28 13:30:00,121.53,121.79,121.23,121.23,11673.0,121.53,121.79,121.23,121.23,11673.0
2021-09-28 14:00:00,121.23,121.47,120.87,121.38,6208.0,121.23,121.47,120.87,121.38,6208.0
2021-09-28 14:30:00,121.39,121.81,121.17,121.8,22000.0,121.39,121.81,121.17,121.8,22000.0
2021-09-28 15:00:00,121.66,121.82,121.28,121.39,22391.0,121.66,121.82,121.28,121.39,22391.0
2021-09-28 15:30:00,121.36,121.51,120.83,121.08,66039.0,121.36,121.51,120.83,121.08,66039.0
2021-09-29 09:30:00,121.56,122.7,121.35,122.34,30007.0,121.56,122.7,121.35,122.34,30007.0
2021-09-29 10:00:00,122.36,122.61,121.96,121.96,14536.0,122.36,122.61,121.96,121.96,14536.0
2021-09-29 10:30:00,121.86,122.34,121.73,122.25,12803.0,121.86,122.34,121.73,122.25,12803.0
2021-09-29 11:00:00,122.26,122.41,121.94,121.94,15736.0,122.26,122.41,121.94,121.94,15736.0
2021-09-29 11:30:00,121.89,121.89,121.22,121.32,7181.0,121.89,121.89,121.22,121.32,7181.0
2021-09-29 12:00:00,121.37,121.37,120.75,120.75,5640.0,121.37,121.37,120.75,120.75,5640.0
2021-09-29 12:30:00,120.86,121.15,120.6,120.93,6639.0,120.86,121.15,120.6,120.93,6639.0
2021-09-29 13:00:00,120.86,121.23,120.77,120.98,4347.0,120.86,121.23,120.77,120.98,4347.0
2021-09-29 13:30:00,120.93,120.98,120.7,120.92,5271.0,120.93,120.98,120.7,120.92,5271.0
2021-09-29 14:00:00,120.93,121.54,120.91,121.22,11500.0,120.93,121.54,120.91,121.22,11500.0
2021-09-29 14:30:00,121.31,121.34,120.97,121.08,9069.0,121.31,121.34,120.97,121.08,9069.0
2021-09-29 15:00:00,120.97,120.97,120.32,120.46,16408.0,120.97,120.97,120.32,120.46,16408.0
2021-09-29 15:30:00,120.4,120.43,119.6,120.04,142601.0,120.4,120.43,119.6,120.04,142601.0
2021-09-30 09:30:00,120.62,121.76,120.46,120.46,13774.0,120.62,121.76,120.46,120.46,13774.0
2021-09-30 10:00:00,120.49,120.78,120.08,120.72,26833.0,120.49,120.78,120.08,120.72,26833.0
2021-09-30 10:30:00,120.72,120.76,120.05,120.05,19702.0,120.72,120.76,120.05,120.05,19702.0
2021-09-30 11:00:00,120.01,120.32,119.93,120.17,19508.0,120.01,120.32,119.93,120.17,19508.0
2021-09-30 11:30:00,120.19,120.2,119.45,119.8,79579.0,120.19,120.2,119.45,119.8,79579.0
2021-09-30 12:00:00,119.77,119.82,119.32,119.59,29618.0,119.77,119.82,119.32,119.59,29618.0
2021-09-30 12:30:00,119.42,120.13,119.42,120.01,17880.0,119.42,120.13,119.42,120.01,17880.0
2021-09-30 13:00:00,120.0,120.26,119.93,119.98,11244.0,120.0,120.26,119.93,119.98,11244.0
2021-09-30 13:30:00,119.91,120.19,119.87,120.08,10386.0,119.91,120.19,119.87,120.08,10386.0
2021-09-30 14:00:00,120.12,120.46,119.98,120.19,13343.0,120.12,120.46,119.98,120.19,13343.0
2021-09-30 14:30:00,120.23,120.47,119.95,119.95,11127.0,120.23,120.47,119.95,119.95,11127.0
2021-09-30 15:00:00,119.94,120.36,119.81,119.99,14346.0,119.94,120.36,119.81,119.99,14346.0
2021-09-30 15:30:00,120.07,120.22,119.5,119.81,194380.0,120.07,120.22,119.5,119.81,194380.0
2021-10-01 09:30:00,120.4,120.95,119.78,120.23,21653.0,120.4,120.95,119.78,120.23,21653.0
2021-10-01 10:00:00,120.26,120.59,119.79,120.06,21608.0,120.26,120.59,119.79,120.06,21608.0
2021-10-01 10:30:00,119.99,120.33,119.71,120.14,22276.0,119.99,120.33,119.71,120.14,22276.0
2021-10-01 11:00:00,120.18,120.86,119.92,120.72,16813.0,120.18,120.86,119.92,120.72,16813.0
2021-10-01 11:30:00,120.75,120.98,120.53,120.53,12513.0,120.75,120.98,120.53,120.53,12513.0
2021-10-01 12:00:00,120.58,120.58,120.04,120.04,12240.0,120.58,120.58,120.04,120.04,12240.0
2021-10-01 12:30:00,120.09,120.28,119.92,120.14,12017.0,120.09,120.28,119.92,120.14,12017.0
2021-10-01 13:00:00,120.08,120.72,120.03,120.6,6103.0,120.08,120.72,120.03,120.6,6103.0
2021-10-01 13:30:00,120.65,120.93,120.65,120.76,6679.0,120.65,120.93,120.65,120.76,6679.0
2021-10-01 14:00:00,120.82,121.1,120.81,120.97,7682.0,120.82,121.1,120.81,120.97,7682.0
2021-10-01 14:30:00,120.96,121.11,120.75,120.92,14455.0,120.96,121.11,120.75,120.92,14455.0
2021-10-01 15:00:00,120.95,121.3,120.69,120.78,16229.0,120.95,121.3,120.69,120.78,16229.0
2021-10-01 15:30:00,120.77,120.9,120.31,120.5,49173.0,120.77,120.9,120.31,120.5,49173.0
2021-10-04 09:30:00,119.99,120.2,117.3,117.79,25449.0,119.99,120.2,117.3,117.79,25449.0
2021-10-04 10:00:00,117.66,117.73,115.84,116.15,41720.0,117.66,117.73,115.84,116.15,41720.0
2021-10-04 10:30:00,116.14,116.14,115.18,115.82,43903.0,116.14,116.14,115.18,115.82,43903.0
2021-10-04 11:00:00,115.74,116.5,115.41,115.85,36762.0,115.74,116.5,115.41,115.85,36762.0
2021-10-04 11:30:00,115.82,115.86,114.65,115.1,41447.0,115.82,115.86,114.65,115.1,41447.0
2021-10-04 12:00:00,115.0,115.69,114.91,115.53,29625.0,115.0,115.69,114.91,115.53,29625.0
2021-10-04 12:30:00,115.54,116.0,115.27,115.98,40361.0,115.54,116.0,115.27,115.98,40361.0
2021-10-04 13:00:00,115.95,117.27,115.92,117.01,46077.0,115.95,117.27,115.92,117.01,46077.0
2021-10-04 13:30:00,117.07,117.41,116.89,117.24,31417.0,117.07,117.41,116.89,117.24,31417.0
2021-10-04 14:00:00,117.22,117.52,117.03,117.31,23945.0,117.22,117.52,117.03,117.31,23945.0
2021-10-04 14:30:00,117.3,117.75,117.26,117.7,23267.0,117.3,117.75,117.26,117.7,23267.0
2021-10-04 15:00:00,117.7,117.92,116.66,116.7,63092.0,117.7,117.92,116.66,116.7,63092.0
2021-10-04 15:30:00,116.71,117.58,116.65,117.57,212066.0,116.71,117.58,116.65,117.57,212066.0
2021-10-05 09:30:00,117.98,118.61,116.93,118.2,35034.0,117.98,118.61,116.93,118.2,35034.0
2021-10-05 10:00:00,118.37,119.1,118.37,118.57,41086.0,118.37,119.1,118.37,118.57,41086.0
2021-10-05 10:30:00,118.67,118.85,118.13,118.76,54907.0,118.67,118.85,118.13,118.76,54907.0
2021-10-05 11:00:00,118.76,118.98,117.9,117.91,36750.0,118.76,118.98,117.9,117.91,36750.0
2021-10-05 11:30:00,117.95,118.35,117.88,118.21,50852.0,117.95,118.35,117.88,118.21,50852.0
2021-10-05 12:00:00,118.19,118.53,117.94,118.04,30199.0,118.19,118.53,117.94,118.04,30199.0
2021-10-05 12:30:00,117.98,118.48,117.94,118.39,37344.0,117.98,118.48,117.94,118.39,37344.0
2021-10-05 13:00:00,118.4,118.77,118.38,118.71,27575.0,118.4,118.77,118.38,118.71,27575.0
2021-10-05 13:30:00,118.68,119.28,118.51,119.16,35464.0,118.68,119.28,118.51,119.16,35464.0
2021-10-05 14:00:00,119.19,119.37,118.99,119.09,23234.0,119.19,119.37,118.99,119.09,23234.0
2021-10-05 14:30:00,119.13,119.75,119.13,119.75,253394.0,119.13,119.75,119.13,119.75,253394.0
2021-10-05 15:00:00,119.77,119.94,119.43,119.56,42240.0,119.77,119.94,119.43,119.56,42240.0
2021-10-05 15:30:00,119.53,120.01,119.48,119.87,217769.0,119.53,120.01,119.48,119.87,217769.0
2021-10-06 09:30:00,118.02,120.1,117.58,117.83,77095.0,118.02,120.1,117.58,117.83,77095.0
2021-10-06 10:00:00,117.78,118.65,117.19,118.47,15874.0,117.78,118.65,117.19,118.47,15874.0
2021-10-06 10:30:00,118.58,119.55,118.49,119.25,24849.0,118.58,119.55,118.49,119.25,24849.0
2021-10-06 11:00:00,119.11,119.33,117.99,117.99,11126.0,119.11,119.33,117.99,117.99,11126.0
2021-10-06 11:30:00,117.95,119.0,117.84,118.85,7856.0,117.95,119.0,117.84,118.85,7856.0
2021-10-06 12:00:00,118.83,118.89,118.29,118.47,7952.0,118.83,118.89,118.29,118.47,7952.0
2021-10-06 12:30:00,118.49,119.05,118.49,118.79,18597.0,118.49,119.05,118.49,118.79,18597.0
2021-10-06 13:00:00,118.79,119.08,118.41,119.03,18641.0,118.79,119.08,118.41,119.03,18641.0
2021-10-06 13:30:00,119.12,119.67,119.11,119.56,10948.0,119.12,119.67,119.11,119.56,10948.0
2021-10-06 14:00:00,119.83,120.16,119.47,119.57,16202.0,119.83,120.16,119.47,119.57,16202.0
2021-10-06 14:30:00,119.6,119.64,119.06,119.06,32559.0,119.6,119.64,119.06,119.06,32559.0
2021-10-06 15:00:00,119.07,119.31,119.07,119.14,21732.0,119.07,119.31,119.07,119.14,21732.0
2021-10-06 15:30:00,119.12,119.68,119.09,119.58,89860.0,119.12,119.68,119.09,119.58,89860.0
2021-10-07 09:30:00,120.71,122.95,119.69,120.57,30065.0,120.71,122.95,119.69,120.57,30065.0
2021-10-07 10:00:00,120.62,121.31,120.62,121.06,21135.0,120.62,121.31,120.62,121.06,21135.0
2021-10-07 10:30:00,121.2,121.21,120.82,120.87,17232.0,121.2,121.21,120.82,120.87,17232.0
2021-10-07 11:00:00,120.96,121.0,120.71,120.82,5936.0,120.96,121.0,120.71,120.82,5936.0
2021-10-07 11:30:00,120.84,121.09,120.76,120.87,9742.0,120.84,121.09,120.76,120.87,9742.0
2021-10-07 12:00:00,120.95,120.96,120.63,120.71,4890.0,120.95,120.96,120.63,120.71,4890.0
2021-10-07 12:30:00,120.72,121.02,120.72,121.02,4574.0,120.72,121.02,120.72,121.02,4574.0
2021-10-07 13:00:00,121.13,121.13,120.93,121.0,4722.0,121.13,121.13,120.93,121.0,4722.0
2021-10-07 13:30:00,121.03,121.04,120.65,120.77,5104.0,121.03,121.04,120.65,120.77,5104.0
2021-10-07 14:00:00,120.8,120.87,120.06,120.14,10689.0,120.8,120.87,120.06,120.14,10689.0
2021-10-07 14:30:00,120.2,120.2,119.86,119.86,11848.0,120.2,120.2,119.86,119.86,11848.0
2021-10-07 15:00:00,119.89,120.38,119.89,120.05,10881.0,119.89,120.38,119.89,120.05,10881.0
2021-10-07 15:30:00,120.0,120.41,119.87,120.21,79783.0,120.0,120.41,119.87,120.21,79783.0
2021-10-08 09:30:00,120.49,120.77,119.61,120.64,56321.0,120.49,120.77,119.61,120.64,56321.0
2021-10-08 10:00:00,120.64,121.44,120.46,120.83,68937.0,120.64,121.44,120.46,120.83,68937.0
2021-10-08 10:30:00,120.8,120.94,120.19,120.71,11645.0,120.8,120.94,120.19,120.71,11645.0
2021-10-08 11:00:00,120.61,120.63,120.01,120.21,11831.0,120.61,120.63,120.01,120.21,11831.0
2021-10-08 11:30:00,120.15,120.19,119.96,120.08,11212.0,120.15,120.19,119.96,120.08,11212.0
2021-10-08 12:00:00,120.11,120.28,120.02,120.13,8270.0,120.11,120.28,120.02,120.13,8270.0
2021-10-08 12:30:00,120.12,120.57,120.1,120.42,13281.0,120.12,120.57,120.1,120.42,13281.0
2021-10-08 13:00:00,120.45,120.46,120.02,120.09,15077.0,120.45,120.46,120.02,120.09,15077.0
2021-10-08 13:30:00,120.09,120.42,120.09,120.4,6457.0,120.09,120.42,120.09,120.4,6457.0
2021-10-08 14:00:00,120.47,120.82,120.43,120.76,9632.0,120.47,120.82,120.43,120.76,9632.0
2021-10-08 14:30:00,120.75,120.78,120.39,120.39,9593.0,120.75,120.78,120.39,120.39,9593.0
2021-10-08 15:00:00,120.46,120.47,120.15,120.15,12283.0,120.46,120.47,120.15,120.15,12283.0
2021-10-08 15:30:00,120.13,120.23,119.88,120.05,93974.0,120.13,120.23,119.88,120.05,93974.0
2021-10-11 09:30:00,119.83,120.91,119.83,120.91,12574.0,119.83,120.91,119.83,120.91,12574.0
2021-10-11 10:00:00,121.05,121.1,120.74,120.9,8405.0,121.05,121.1,120.74,120.9,8405.0
2021-10-11 10:30:00,120.91,121.12,120.29,120.29,10224.0,120.91,121.12,120.29,120.29,10224.0
2021-10-11 11:00:00,120.29,120.62,120.18,120.62,7722.0,120.29,120.62,120.18,120.62,7722.0
2021-10-11 11:30:00,120.53,120.54,120.04,120.2,16201.0,120.53,120.54,120.04,120.2,16201.0
2021-10-11 12:00:00,120.13,120.29,120.01,120.17,12593.0,120.13,120.29,120.01,120.17,12593.0
2021-10-11 12:30:00,120.13,120.38,119.7,119.7,25103.0,120.13,120.38,119.7,119.7,25103.0
2021-10-11 13:00:00,119.63,119.86,119.4,119.56,27363.0,119.63,119.86,119.4,119.56,27363.0
2021-10-11 13:30:00,119.61,119.68,119.32,119.44,8827.0,119.61,119.68,119.32,119.44,8827.0
2021-10-11 14:00:00,119.44,119.63,119.27,119.32,4351.0,119.44,119.63,119.27,119.32,4351.0
2021-10-11 14:30:00,119.41,119.5,119.26,119.47,9487.0,119.41,119.5,119.26,119.47,9487.0
2021-10-11 15:00:00,119.42,119.52,118.65,118.74,29525.0,119.42,119.52,118.65,118.74,29525.0
2021-10-11 15:30:00,118.69,118.69,117.65,117.93,114640.0,118.69,118.69,117.65,117.93,114640.0
2021-10-12 09:30:00,118.8,119.94,118.8,119.29,44802.0,118.8,119.94,118.8,119.29,44802.0
2021-10-12 10:00:00,119.28,119.74,118.91,119.21,7395.0,119.28,119.74,118.91,119.21,7395.0
2021-10-12 10:30:00,119.16,119.63,118.62,118.7,32221.0,119.16,119.63,118.62,118.7,32221.0
2021-10-12 11:00:00,118.8,119.05,118.3,118.32,9046.0,118.8,119.05,118.3,118.32,9046.0
2021-10-12 11:30:00,118.36,118.62,118.08,118.61,8812.0,118.36,118.62,118.08,118.61,8812.0
2021-10-12 12:00:00,118.81,118.99,118.7,118.81,9698.0,118.81,118.99,118.7,118.81,9698.0
2021-10-12 12:30:00,118.79,118.79,118.2,118.2,4100.0,118.79,118.79,118.2,118.2,4100.0
2021-10-12 13:00:00,118.12,118.2,117.72,117.85,7983.0,118.12,118.2,117.72,117.85,7983.0
2021-10-12 13:30:00,117.9,118.24,117.81,117.83,6296.0,117.9,118.24,117.81,117.83,6296.0
2021-10-12 14:00:00,117.9,118.32,117.89,118.13,29948.0,117.9,118.32,117.89,118.13,29948.0
2021-10-12 14:30:00,118.02,118.11,117.77,117.84,17589.0,118.02,118.11,117.77,117.84,17589.0
2021-10-12 15:00:00,117.81,117.81,117.28,117.42,17270.0,117.81,117.81,117.28,117.42,17270.0
2021-10-12 15:30:00,117.4,117.54,117.01,117.15,87185.0,117.4,117.54,117.01,117.15,87185.0
2021-10-13 09:30:00,118.16,119.59,118.16,119.07,28701.0,118.16,119.59,118.16,119.07,28701.0
2021-10-13 10:00:00,119.05,119.83,118.97,119.74,46347.0,119.05,119.83,118.97,119.74,46347.0
2021-10-13 10:30:00,119.8,120.65,119.61,120.2,27813.0,119.8,120.65,119.61,120.2,27813.0
2021-10-13 11:00:00,120.19,120.51,120.1,120.22,17120.0,120.19,120.51,120.1,120.22,17120.0
2021-10-13 11:30:00,120.2,120.49,119.72,120.09,13122.0,120.2,120.49,119.72,120.09,13122.0
2021-10-13 12:00:00,120.05,120.18,119.78,120.04,15402.0,120.05,120.18,119.78,120.04,15402.0
2021-10-13 12:30:00,119.99,120.04,119.64,119.84,10543.0,119.99,120.04,119.64,119.84,10543.0
2021-10-13 13:00:00,119.83,120.36,119.8,120.36,14192.0,119.83,120.36,119.8,120.36,14192.0
2021-10-13 13:30:00,120.34,121.16,120.31,121.09,13404.0,120.34,121.16,120.31,121.09,13404.0
2021-10-13 14:00:00,121.07,121.26,120.56,120.87,23320.0,121.07,121.26,120.56,120.87,23320.0
2021-10-13 14:30:00,120.85,120.9,120.52,120.57,16260.0,120.85,120.9,120.52,120.57,16260.0
2021-10-13 15:00:00,120.54,120.74,119.99,119.99,18796.0,120.54,120.74,119.99,119.99,18796.0
2021-10-13 15:30:00,119.95,120.71,119.91,120.7,124258.0,119.95,120.71,119.91,120.7,124258.0
2021-10-14 09:30:00,123.22,123.62,122.48,123.55,19449.0,123.22,123.62,122.48,123.55,19449.0
2021-10-14 10:00:00,123.59,124.45,123.59,124.21,28800.0,123.59,124.45,123.59,124.21,28800.0
2021-10-14 10:30:00,123.85,124.43,122.95,122.95,28639.0,123.85,124.43,122.95,122.95,28639.0
2021-10-14 11:00:00,122.9,123.0,122.59,122.6,12238.0,122.9,123.0,122.59,122.6,12238.0
2021-10-14 11:30:00,122.57,123.44,122.57,123.4,10025.0,122.57,123.44,122.57,123.4,10025.0
2021-10-14 12:00:00,123.4,123.67,123.35,123.46,8206.0,123.4,123.67,123.35,123.46,8206.0
2021-10-14 12:30:00,123.53,123.77,123.53,123.74,8599.0,123.53,123.77,123.53,123.74,8599.0
2021-10-14 13:00:00,123.73,123.86,123.43,123.5,11634.0,123.73,123.86,123.43,123.5,11634.0
2021-10-14 13:30:00,123.52,123.7,123.43,123.44,11453.0,123.52,123.7,123.43,123.44,11453.0
2021-10-14 14:00:00,123.4,123.56,123.37,123.55,12872.0,123.4,123.56,123.37,123.55,12872.0
2021-10-14 14:30:00,123.53,123.67,123.37,123.67,12164.0,123.53,123.67,123.37,123.67,12164.0
2021-10-14 15:00:00,123.57,123.6,123.11,123.34,42842.0,123.57,123.6,123.11,123.34,42842.0
2021-10-14 15:30:00,123.33,123.45,122.67,122.84,110370.0,123.33,123.45,122.67,122.84,110370.0
2021-10-15 09:30:00,123.42,123.91,122.71,123.16,32128.0,123.42,123.91,122.71,123.16,32128.0
2021-10-15 10:00:00,123.05,123.88,122.94,123.11,15511.0,123.05,123.88,122.94,123.11,15511.0
2021-10-15 10:30:00,123.12,123.42,122.9,123.05,14626.0,123.12,123.42,122.9,123.05,14626.0
2021-10-15 11:00:00,123.07,123.76,123.05,123.37,19109.0,123.07,123.76,123.05,123.37,19109.0
2021-10-15 11:30:00,123.37,123.45,123.07,123.17,6611.0,123.37,123.45,123.07,123.17,6611.0
2021-10-15 12:00:00,123.26,123.4,123.1,123.34,6726.0,123.26,123.4,123.1,123.34,6726.0
2021-10-15 12:30:00,123.42,123.49,123.1,123.15,4325.0,123.42,123.49,123.1,123.15,4325.0
2021-10-15 13:00:00,123.2,123.35,123.04,123.25,6107.0,123.2,123.35,123.04,123.25,6107.0
2021-10-15 13:30:00,123.24,123.51,123.24,123.36,7011.0,123.24,123.51,123.24,123.36,7011.0
2021-10-15 14:00:00,123.33,123.93,123.33,123.84,24641.0,123.33,123.93,123.33,123.84,24641.0
2021-10-15 14:30:00,123.86,123.9,123.37,123.47,30749.0,123.86,123.9,123.37,123.47,30749.0
2021-10-15 15:00:00,123.55,123.72,123.44,123.46,11964.0,123.55,123.72,123.44,123.46,11964.0
2021-10-15 15:30:00,123.49,123.62,123.38,123.54,92138.0,123.49,123.62,123.38,123.54,92138.0
2021-10-18 09:30:00,122.51,122.75,122.15,122.58,30376.0,122.51,122.75,122.15,122.58,30376.0
2021-10-18 10:00:00,122.55,122.81,122.31,122.71,16083.0,122.55,122.81,122.31,122.71,16083.0
2021-10-18 10:30:00,122.44,122.9,122.19,122.82,10240.0,122.44,122.9,122.19,122.82,10240.0
2021-10-18 11:00:00,122.9,124.03,122.81,123.97,20527.0,122.9,124.03,122.81,123.97,20527.0
2021-10-18 11:30:00,124.0,125.06,123.86,124.93,66935.0,124.0,125.06,123.86,124.93,66935.0
2021-10-18 12:00:00,124.75,125.21,124.61,124.62,19328.0,124.75,125.21,124.61,124.62,19328.0
2021-10-18 12:30:00,124.68,125.02,124.67,124.69,7844.0,124.68,125.02,124.67,124.69,7844.0
2021-10-18 13:00:00,124.72,125.04,124.65,124.72,4213.0,124.72,125.04,124.65,124.72,4213.0
2021-10-18 13:30:00,124.7,124.7,124.28,124.6,16767.0,124.7,124.7,124.28,124.6,16767.0
2021-10-18 14:00:00,124.59,124.73,124.42,124.7,9023.0,124.59,124.73,124.42,124.7,9023.0
2021-10-18 14:30:00,124.7,124.85,124.61,124.8,7421.0,124.7,124.85,124.61,124.8,7421.0
2021-10-18 15:00:00,124.78,124.99,124.72,124.94,13272.0,124.78,124.99,124.72,124.94,13272.0
2021-10-18 15:30:00,124.91,125.11,124.86,125.04,46866.0,124.91,125.11,124.86,125.04,46866.0
2021-10-19 09:30:00,126.26,126.76,125.7,125.94,25111.0,126.26,126.76,125.7,125.94,25111.0
2021-10-19 10:00:00,126.05,126.55,125.97,126.5,11602.0,126.05,126.55,125.97,126.5,11602.0
2021-10-19 10:30:00,126.51,127.18,126.4,126.94,22654.0,126.51,127.18,126.4,126.94,22654.0
2021-10-19 11:00:00,126.9,128.09,126.9,127.94,31254.0,126.9,128.09,126.9,127.94,31254.0
2021-10-19 11:30:00,127.99,127.99,127.36,127.41,12284.0,127.99,127.99,127.36,127.41,12284.0
2021-10-19 12:00:00,127.35,127.37,127.06,127.37,6194.0,127.35,127.37,127.06,127.37,6194.0
2021-10-19 12:30:00,127.18,127.53,127.07,127.53,7018.0,127.18,127.53,127.07,127.53,7018.0
2021-10-19 13:00:00,127.53,127.63,127.32,127.54,9627.0,127.53,127.63,127.32,127.54,9627.0
2021-10-19 13:30:00,127.5,128.19,127.41,128.13,23113.0,127.5,128.19,127.41,128.13,23113.0
2021-10-19 14:00:00,128.17,128.47,128.05,128.31,38736.0,128.17,128.47,128.05,128.31,38736.0
2021-10-19 14:30:00,128.28,128.44,127.89,128.41,35794.0,128.28,128.44,127.89,128.41,35794.0
2021-10-19 15:00:00,128.38,128.98,128.33,128.74,36438.0,128.38,128.98,128.33,128.74,36438.0
2021-10-19 15:30:00,128.72,129.26,128.41,129.07,173737.0,128.72,129.26,128.41,129.07,173737.0
2021-10-20 09:30:00,129.21,129.41,126.99,127.1,67989.0,129.21,129.41,126.99,127.1,67989.0
2021-10-20 10:00:00,127.17,128.48,126.95,128.48,44765.0,127.17,128.48,126.95,128.48,44765.0
2021-10-20 10:30:00,128.43,128.75,128.38,128.46,19129.0,128.43,128.75,128.38,128.46,19129.0
2021-10-20 11:00:00,128.5,129.06,128.42,128.81,25520.0,128.5,129.06,128.42,128.81,25520.0
2021-10-20 11:30:00,128.91,129.52,128.81,129.45,14750.0,128.91,129.52,128.81,129.45,14750.0
2021-10-20 12:00:00,129.5,129.68,129.16,129.32,16670.0,129.5,129.68,129.16,129.32,16670.0
2021-10-20 12:30:00,129.31,129.63,129.31,129.36,12938.0,129.31,129.63,129.31,129.36,12938.0
2021-10-20 13:00:00,129.37,129.4,128.33,128.33,9661.0,129.37,129.4,128.33,128.33,9661.0
2021-10-20 13:30:00,128.28,128.53,128.19,128.45,21837.0,128.28,128.53,128.19,128.45,21837.0
2021-10-20 14:00:00,128.45,128.61,128.42,128.61,16522.0,128.45,128.61,128.42,128.61,16522.0
2021-10-20 14:30:00,128.66,129.18,128.66,128.96,24985.0,128.66,129.18,128.66,128.96,24985.0
2021-10-20 15:00:00,128.98,129.38,128.95,129.33,24907.0,128.98,129.38,128.95,129.33,24907.0
2021-10-20 15:30:00,129.31,129.61,129.12,129.52,80799.0,129.31,129.61,129.12,129.52,80799.0
2021-10-21 09:30:00,128.75,129.37,127.87,127.95,62633.0,128.75,129.37,127.87,127.95,62633.0
2021-10-21 10:00:00,128.05,128.15,126.95,127.17,39674.0,128.05,128.15,126.95,127.17,39674.0
2021-10-21 10:30:00,127.22,127.38,126.24,126.26,27888.0,127.22,127.38,126.24,126.26,27888.0
2021-10-21 11:00:00,126.28,126.69,126.05,126.35,24997.0,126.28,126.69,126.05,126.35,24997.0
2021-10-21 11:30:00,126.36,126.66,126.22,126.56,8977.0,126.36,126.66,126.22,126.56,8977.0
2021-10-21 12:00:00,126.54,126.94,126.54,126.93,6298.0,126.54,126.94,126.54,126.93,6298.0
2021-10-21 12:30:00,126.9,127.13,126.85,127.11,6904.0,126.9,127.13,126.85,127.11,6904.0
2021-10-21 13:00:00,127.18,127.21,126.52,126.52,9489.0,127.18,127.21,126.52,126.52,9489.0
2021-10-21 13:30:00,126.49,126.64,126.21,126.23,27938.0,126.49,126.64,126.21,126.23,27938.0
2021-10-21 14:00:00,126.22,126.84,126.16,126.7,20548.0,126.22,126.84,126.16,126.7,20548.0
2021-10-21 14:30:00,126.7,127.46,126.68,127.3,16915.0,126.7,127.46,126.68,127.3,16915.0
2021-10-21 15:00:00,127.32,127.72,127.24,127.71,22585.0,127.32,127.72,127.24,127.71,22585.0
2021-10-21 15:30:00,127.73,128.07,127.41,127.94,78137.0,127.73,128.07,127.41,127.94,78137.0
2021-10-22 09:30:00,128.66,128.9,128.0,128.56,11394.0,128.66,128.9,128.0,128.56,11394.0
2021-10-22 10:00:00,128.64,128.71,128.02,128.7,12089.0,128.64,128.71,128.02,128.7,12089.0
2021-10-22 10:30:00,128.81,128.96,128.53,128.92,11397.0,128.81,128.96,128.53,128.92,11397.0
2021-10-22 11:00:00,128.89,128.95,127.89,128.06,11825.0,128.89,128.95,127.89,128.06,11825.0
2021-10-22 11:30:00,128.0,128.18,127.0,127.24,12189.0,128.0,128.18,127.0,127.24,12189.0
2021-10-22 12:00:00,127.24,127.3,126.77,127.08,69491.0,127.24,127.3,126.77,127.08,69491.0
2021-10-22 12:30:00,127.0,127.96,126.98,127.67,10114.0,127.0,127.96,126.98,127.67,10114.0
2021-10-22 13:00:00,127.73,128.02,127.69,127.96,4759.0,127.73,128.02,127.69,127.96,4759.0
2021-10-22 13:30:00,127.86,128.08,127.79,127.8,3819.0,127.86,128.08,127.79,127.8,3819.0
2021-10-22 14:00:00,127.78,128.11,127.78,128.09,4800.0,127.78,128.11,127.78,128.09,4800.0
2021-10-22 14:30:00,128.26,128.45,128.24,128.27,6771.0,128.26,128.45,128.24,128.27,6771.0
2021-10-22 15:00:00,128.21,128.22,127.84,128.05,9198.0,128.21,128.22,127.84,128.05,9198.0
2021-10-22 15:30:00,128.13,128.3,127.94,128.17,67617.0,128.13,128.3,127.94,128.17,67617.0
2021-10-25 09:30:00,128.5,129.24,127.53,128.27,13083.0,128.5,129.24,127.53,128.27,13083.0
2021-10-25 10:00:00,128.41,129.25,128.38,129.12,10880.0,128.41,129.25,128.38,129.12,10880.0
2021-10-25 10:30:00,129.08,129.67,128.87,129.46,11762.0,129.08,129.67,128.87,129.46,11762.0
2021-10-25 11:00:00,129.42,129.92,129.42,129.68,14756.0,129.42,129.92,129.42,129.68,14756.0
2021-10-25 11:30:00,129.7,130.18,129.6,130.16,9475.0,129.7,130.18,129.6,130.16,9475.0
2021-10-25 12:00:00,130.19,130.27,129.52,129.77,6849.0,130.19,130.27,129.52,129.77,6849.0
2021-10-25 12:30:00,129.8,130.02,129.56,130.0,8412.0,129.8,130.02,129.56,130.0,8412.0
2021-10-25 13:00:00,130.1,130.36,130.05,130.1,7202.0,130.1,130.36,130.05,130.1,7202.0
2021-10-25 13:30:00,130.11,130.12,129.72,129.82,7370.0,130.11,130.12,129.72,129.82,7370.0
2021-10-25 14:00:00,129.89,130.12,129.67,130.12,8860.0,129.89,130.12,129.67,130.12,8860.0
2021-10-25 14:30:00,130.14,130.18,129.71,129.96,12515.0,130.14,130.18,129.71,129.96,12515.0
2021-10-25 15:00:00,129.94,129.98,129.59,129.83,15023.0,129.94,129.98,129.59,129.83,15023.0
2021-10-25 15:30:00,129.76,129.8,129.08,129.36,75114.0,129.76,129.8,129.08,129.36,75114.0
2021-10-26 09:30:00,129.98,129.98,128.85,128.88,9335.0,129.98,129.98,128.85,128.88,9335.0
2021-10-26 10:00:00,129.03,129.5,128.84,129.37,9825.0,129.03,129.5,128.84,129.37,9825.0
2021-10-26 10:30:00,129.33,129.57,129.11,129.24,7312.0,129.33,129.57,129.11,129.24,7312.0
2021-10-26 11:00:00,129.14,129.43,128.9,129.43,8183.0,129.14,129.43,128.9,129.43,8183.0
2021-10-26 11:30:00,129.47,129.67,129.25,129.35,14317.0,129.47,129.67,129.25,129.35,14317.0
2021-10-26 12:00:00,129.08,129.3,128.5,128.63,11557.0,129.08,129.3,128.5,128.63,11557.0
2021-10-26 12:30:00,128.67,128.67,127.66,127.94,17998.0,128.67,128.67,127.66,127.94,17998.0
2021-10-26 13:00:00,127.87,128.06,127.76,127.92,6026.0,127.87,128.06,127.76,127.92,6026.0
2021-10-26 13:30:00,127.79,128.28,127.75,128.1,9431.0,127.79,128.28,127.75,128.1,9431.0
2021-10-26 14:00:00,128.08,128.24,127.79,127.87,7228.0,128.08,128.24,127.79,127.87,7228.0
2021-10-26 14:30:00,127.88,128.08,127.52,127.63,14193.0,127.88,128.08,127.52,127.63,14193.0
2021-10-26 15:00:00,127.66,127.76,127.44,127.53,16593.0,127.66,127.76,127.44,127.53,16593.0
2021-10-26 15:30:00,127.53,128.18,127.53,127.61,49204.0,127.53,128.18,127.53,127.61,49204.0
2021-10-27 09:30:00,127.61,128.54,127.25,127.95,24565.0,127.61,128.54,127.25,127.95,24565.0
2021-10-27 10:00:00,128.01,128.01,126.69,126.73,31836.0,128.01,128.01,126.69,126.73,31836.0
2021-10-27 10:30:00,126.57,126.58,125.23,125.25,14600.0,126.57,126.58,125.23,125.25,14600.0
2021-10-27 11:00:00,125.3,125.7,125.24,125.68,12869.0,125.3,125.7,125.24,125.68,12869.0
2021-10-27 11:30:00,125.67,125.73,125.24,125.39,12558.0,125.67,125.73,125.24,125.39,12558.0
2021-10-27 12:00:00,125.32,125.32,124.9,125.17,6772.0,125.32,125.32,124.9,125.17,6772.0
2021-10-27 12:30:00,125.1,125.41,124.86,125.41,83915.0,125.1,125.41,124.86,125.41,83915.0
2021-10-27 13:00:00,125.54,125.63,125.22,125.4,9156.0,125.54,125.63,125.22,125.4,9156.0
2021-10-27 13:30:00,125.46,126.02,125.21,126.02,10751.0,125.46,126.02,125.21,126.02,10751.0
2021-10-27 14:00:00,126.03,126.32,125.52,125.99,35262.0,126.03,126.32,125.52,125.99,35262.0
2021-10-27 14:30:00,126.13,126.67,126.03,126.37,31884.0,126.13,126.67,126.03,126.37,31884.0
2021-10-27 15:00:00,126.36,126.55,125.24,125.38,50821.0,126.36,126.55,125.24,125.38,50821.0
2021-10-27 15:30:00,125.37,125.66,124.91,125.05,56103.0,125.37,125.66,124.91,125.05,56103.0
2021-10-28 09:30:00,125.49,126.5,124.6,126.38,55206.0,125.49,126.5,124.6,126.38,55206.0
2021-10-28 10:00:00,126.35,127.24,126.34,127.16,22112.0,126.35,127.24,126.34,127.16,22112.0
2021-10-28 10:30:00,127.17,127.71,126.99,127.53,12268.0,127.17,127.71,126.99,127.53,12268.0
2021-10-28 11:00:00,127.52,128.64,127.52,128.15,16708.0,127.52,128.64,127.52,128.15,16708.0
2021-10-28 11:30:00,128.2,128.42,127.47,127.47,15243.0,128.2,128.42,127.47,127.47,15243.0
2021-10-28 12:00:00,127.47,127.63,127.32,127.51,8700.0,127.47,127.63,127.32,127.51,8700.0
2021-10-28 12:30:00,127.32,127.51,126.93,126.99,7617.0,127.32,127.51,126.93,126.99,7617.0
2021-10-28 13:00:00,127.03,127.09,126.62,126.84,9630.0,127.03,127.09,126.62,126.84,9630.0
2021-10-28 13:30:00,126.91,127.09,126.91,127.01,6376.0,126.91,127.09,126.91,127.01,6376.0
2021-10-28 14:00:00,126.98,127.18,126.27,127.18,29313.0,126.98,127.18,126.27,127.18,29313.0
2021-10-28 14:30:00,127.09,127.09,126.62,126.69,8187.0,127.09,127.09,126.62,126.69,8187.0
2021-10-28 15:00:00,126.65,127.0,126.5,126.79,11170.0,126.65,127.0,126.5,126.79,11170.0
2021-10-28 15:30:00,126.81,127.0,126.52,126.96,45418.0,126.81,127.0,126.52,126.96,45418.0
2021-10-29 09:30:00,126.11,127.4,126.09,127.0,22630.0,126.11,127.4,126.09,127.0,22630.0
2021-10-29 10:00:00,127.0,128.37,126.92,127.82,51865.0,127.0,128.37,126.92,127.82,51865.0
2021-10-29 10:30:00,127.78,128.98,127.78,128.56,37880.0,127.78,128.98,127.78,128.56,37880.0
2021-10-29 11:00:00,128.57,128.88,128.45,128.47,12255.0,128.57,128.88,128.45,128.47,12255.0
2021-10-29 11:30:00,128.36,128.53,128.11,128.25,15415.0,128.36,128.53,128.11,128.25,15415.0
2021-10-29 12:00:00,128.26,128.49,128.22,128.49,11250.0,128.26,128.49,128.22,128.49,11250.0
2021-10-29 12:30:00,128.42,128.42,128.18,128.29,6974.0,128.42,128.42,128.18,128.29,6974.0
2021-10-29 13:00:00,128.25,128.55,128.25,128.42,4995.0,128.25,128.55,128.25,128.42,4995.0
2021-10-29 13:30:00,128.4,128.47,127.73,127.78,9501.0,128.4,128.47,127.73,127.78,9501.0
2021-10-29 14:00:00,127.71,127.81,127.36,127.36,9754.0,127.71,127.81,127.36,127.36,9754.0
2021-10-29 14:30:00,127.35,127.35,126.86,126.87,29730.0,127.35,127.35,126.86,126.87,29730.0
2021-10-29 15:00:00,126.87,127.47,126.84,126.98,22465.0,126.87,127.47,126.84,126.98,22465.0
2021-10-29 15:30:00,127.0,127.64,126.94,127.28,75434.0,127.0,127.64,126.94,127.28,75434.0
2021-11-01 09:30:00,127.56,128.29,127.17,128.23,19124.0,127.56,128.29,127.17,128.23,19124.0
2021-11-01 10:00:00,128.18,128.81,127.76,128.25,18889.0,128.18,128.81,127.76,128.25,18889.0
2021-11-01 10:30:00,128.21,128.22,126.86,126.92,14351.0,128.21,128.22,126.86,126.92,14351.0
2021-11-01 11:00:00,126.98,127.4,126.79,126.79,12008.0,126.98,127.4,126.79,126.79,12008.0
2021-11-01 11:30:00,126.79,126.79,126.32,126.52,8723.0,126.79,126.79,126.32,126.52,8723.0
2021-11-01 12:00:00,126.6,126.77,126.39,126.7,10957.0,126.6,126.77,126.39,126.7,10957.0
2021-11-01 12:30:00,126.63,127.21,126.63,126.94,11942.0,126.63,127.21,126.63,126.94,11942.0
2021-11-01 13:00:00,126.86,126.86,126.05,126.2,11750.0,126.86,126.86,126.05,126.2,11750.0
2021-11-01 13:30:00,126.14,126.14,125.41,125.52,14796.0,126.14,126.14,125.41,125.52,14796.0
2021-11-01 14:00:00,125.47,126.2,125.47,125.96,19522.0,125.47,126.2,125.47,125.96,19522.0
2021-11-01 14:30:00,125.94,126.38,125.9,126.32,25252.0,125.94,126.38,125.9,126.32,25252.0
2021-11-01 15:00:00,126.32,126.56,126.22,126.43,19482.0,126.32,126.56,126.22,126.43,19482.0
2021-11-01 15:30:00,126.42,127.01,126.39,126.8,60459.0,126.42,127.01,126.39,126.8,60459.0
2021-11-02 09:30:00,126.68,127.06,125.68,127.04,22276.0,126.68,127.06,125.68,127.04,22276.0
2021-11-02 10:00:00,127.01,127.1,125.69,125.88,19640.0,127.01,127.1,125.69,125.88,19640.0
2021-11-02 10:30:00,125.96,126.47,125.96,126.19,19750.0,125.96,126.47,125.96,126.19,19750.0
2021-11-02 11:00:00,126.27,126.41,125.29,125.32,27503.0,126.27,126.41,125.29,125.32,27503.0
2021-11-02 11:30:00,125.37,125.63,124.95,124.96,21888.0,125.37,125.63,124.95,124.96,21888.0
2021-11-02 12:00:00,124.98,125.77,124.95,125.77,28945.0,124.98,125.77,124.95,125.77,28945.0
2021-11-02 12:30:00,125.71,126.09,125.49,126.05,40803.0,125.71,126.09,125.49,126.05,40803.0
2021-11-02 13:00:00,126.09,126.49,125.8,125.93,56548.0,126.09,126.49,125.8,125.93,56548.0
2021-11-02 13:30:00,125.91,126.8,125.67,126.79,34062.0,125.91,126.8,125.67,126.79,34062.0
2021-11-02 14:00:00,126.74,126.75,125.71,126.11,17810.0,126.74,126.75,125.71,126.11,17810.0
2021-11-02 14:30:00,126.04,126.04,125.76,125.9,13638.0,126.04,126.04,125.76,125.9,13638.0
2021-11-02 15:00:00,125.92,126.27,125.78,126.16,17478.0,125.92,126.27,125.78,126.16,17478.0
2021-11-02 15:30:00,126.21,126.48,126.03,126.44,59962.0,126.21,126.48,126.03,126.44,59962.0
2021-11-03 09:30:00,125.84,126.51,125.12,125.84,39521.0,125.84,126.51,125.12,125.84,39521.0
2021-11-03 10:00:00,125.84,128.51,125.8,128.24,32534.0,125.84,128.51,125.8,128.24,32534.0
2021-11-03 10:30:00,128.23,128.46,127.81,128.21,31948.0,128.23,128.46,127.81,128.21,31948.0
2021-11-03 11:00:00,128.16,128.56,127.94,128.41,18720.0,128.16,128.56,127.94,128.41,18720.0
2021-11-03 11:30:00,128.44,129.76,128.34,129.75,31459.0,128.44,129.76,128.34,129.75,31459.0
2021-11-03 12:00:00,129.61,130.04,129.33,130.0,48075.0,129.61,130.04,129.33,130.0,48075.0
2021-11-03 12:30:00,129.95,130.08,129.12,129.79,115004.0,129.95,130.08,129.12,129.79,115004.0
2021-11-03 13:00:00,129.74,130.35,129.36,129.36,94416.0,129.74,130.35,129.36,129.36,94416.0
2021-11-03 13:30:00,129.35,129.35,128.96,129.32,28242.0,129.35,129.35,128.96,129.32,28242.0
2021-11-03 14:00:00,129.4,130.12,129.39,129.59,24375.0,129.4,130.12,129.39,129.59,24375.0
2021-11-03 14:30:00,129.58,130.57,129.56,130.44,27372.0,129.58,130.57,129.56,130.44,27372.0
2021-11-03 15:00:00,130.37,130.54,129.64,129.64,39985.0,130.37,130.54,129.64,129.64,39985.0
2021-11-03 15:30:00,129.68,129.98,129.18,129.92,84443.0,129.68,129.98,129.18,129.92,84443.0
2021-11-04 09:30:00,136.0,136.0,124.79,125.19,216551.0,136.0,136.0,124.79,125.19,216551.0
2021-11-04 10:00:00,124.91,126.75,124.81,125.52,166342.0,124.91,126.75,124.81,125.52,166342.0
2021-11-04 10:30:00,125.63,125.63,123.17,123.33,158875.0,125.63,125.63,123.17,123.33,158875.0
2021-11-04 11:00:00,123.35,123.35,120.65,121.5,126671.0,123.35,123.35,120.65,121.5,126671.0
2021-11-04 11:30:00,121.36,122.13,117.3,122.06,229268.0,121.36,122.13,117.3,122.06,229268.0
2021-11-04 12:00:00,121.89,123.2,121.16,121.68,113388.0,121.89,123.2,121.16,121.68,113388.0
2021-11-04 12:30:00,121.61,121.61,120.07,120.79,73686.0,121.61,121.61,120.07,120.79,73686.0
2021-11-04 13:00:00,120.79,122.82,120.64,122.82,141632.0,120.79,122.82,120.64,122.82,141632.0
2021-11-04 13:30:00,122.76,122.98,121.24,121.42,47569.0,122.76,122.98,121.24,121.42,47569.0
2021-11-04 14:00:00,121.34,121.35,120.05,120.29,55217.0,121.34,121.35,120.05,120.29,55217.0
2021-11-04 14:30:00,120.26,120.37,119.76,120.3,86766.0,120.26,120.37,119.76,120.3,86766.0
2021-11-04 15:00:00,120.3,121.08,120.2,120.48,81877.0,120.3,121.08,120.2,120.48,81877.0
2021-11-04 15:30:00,120.54,121.29,120.39,120.94,273860.0,120.54,121.29,120.39,120.94,273860.0
2021-11-05 09:30:00,121.91,126.2,121.72,125.51,114756.0,121.91,126.2,121.72,125.51,114756.0
2021-11-05 10:00:00,125.61,127.64,124.94,125.14,65481.0,125.61,127.64,124.94,125.14,65481.0
2021-11-05 10:30:00,125.01,125.59,124.77,125.53,36541.0,125.01,125.59,124.77,125.53,36541.0
2021-11-05 11:00:00,125.6,126.07,125.03,125.34,33686.0,125.6,126.07,125.03,125.34,33686.0
2021-11-05 11:30:00,125.31,125.47,124.87,125.41,49208.0,125.31,125.47,124.87,125.41,49208.0
2021-11-05 12:00:00,125.37,125.37,124.59,125.2,36921.0,125.37,125.37,124.59,125.2,36921.0
2021-11-05 12:30:00,125.18,125.18,124.34,125.01,35507.0,125.18,125.18,124.34,125.01,35507.0
2021-11-05 13:00:00,124.98,125.08,124.31,124.34,20652.0,124.98,125.08,124.31,124.34,20652.0
2021-11-05 13:30:00,124.37,125.0,124.29,125.0,28792.0,124.37,125.0,124.29,125.0,28792.0
2021-11-05 14:00:00,124.96,125.82,124.83,125.6,61194.0,124.96,125.82,124.83,125.6,61194.0
2021-11-05 14:30:00,125.59,125.65,124.63,124.85,29322.0,125.59,125.65,124.63,124.85,29322.0
2021-11-05 15:00:00,124.82,125.11,124.48,124.88,22536.0,124.82,125.11,124.48,124.88,22536.0
2021-11-05 15:30:00,124.94,126.32,124.93,125.92,100435.0,124.94,126.32,124.93,125.92,100435.0
2021-11-08 09:30:00,125.09,125.99,123.75,124.57,80445.0,125.09,125.99,123.75,124.57,80445.0
2021-11-08 10:00:00,124.32,124.78,123.5,124.19,37356.0,124.32,124.78,123.5,124.19,37356.0
2021-11-08 10:30:00,124.27,124.92,123.95,124.85,27269.0,124.27,124.92,123.95,124.85,27269.0
2021-11-08 11:00:00,124.85,125.36,124.47,124.62,9918.0,124.85,125.36,124.47,124.62,9918.0
2021-11-08 11:30:00,124.7,124.74,124.43,124.62,34756.0,124.7,124.74,124.43,124.62,34756.0
2021-11-08 12:00:00,124.74,125.59,124.7,125.59,20011.0,124.74,125.59,124.7,125.59,20011.0
2021-11-08 12:30:00,125.55,125.55,125.14,125.5,28196.0,125.55,125.55,125.14,125.5,28196.0
2021-11-08 13:00:00,125.5,125.83,125.5,125.66,15268.0,125.5,125.83,125.5,125.66,15268.0
2021-11-08 13:30:00,125.66,126.15,125.45,126.06,21696.0,125.66,126.15,125.45,126.06,21696.0
2021-11-08 14:00:00,126.06,126.79,126.01,126.25,17896.0,126.06,126.79,126.01,126.25,17896.0
2021-11-08 14:30:00,126.25,126.65,126.24,126.45,18911.0,126.25,126.65,126.24,126.45,18911.0
2021-11-08 15:00:00,126.38,126.62,126.22,126.62,22830.0,126.38,126.62,126.22,126.62,22830.0
2021-11-08 15:30:00,126.78,126.91,126.44,126.44,88546.0,126.78,126.91,126.44,126.44,88546.0
2021-11-09 09:30:00,126.02,127.61,124.73,125.18,42977.0,126.02,127.61,124.73,125.18,42977.0
2021-11-09 10:00:00,125.04,125.24,123.26,123.38,38995.0,125.04,125.24,123.26,123.38,38995.0
2021-11-09 10:30:00,123.48,123.71,122.62,123.13,48423.0,123.48,123.71,122.62,123.13,48423.0
2021-11-09 11:00:00,123.15,123.28,122.42,122.44,47658.0,123.15,123.28,122.42,122.44,47658.0
2021-11-09 11:30:00,122.5,123.14,122.45,122.45,32969.0,122.5,123.14,122.45,122.45,32969.0
2021-11-09 12:00:00,122.36,122.68,122.29,122.29,29098.0,122.36,122.68,122.29,122.29,29098.0
2021-11-09 12:30:00,122.3,123.15,122.23,122.92,12118.0,122.3,123.15,122.23,122.92,12118.0
2021-11-09 13:00:00,122.95,123.01,122.15,122.33,14385.0,122.95,123.01,122.15,122.33,14385.0
2021-11-09 13:30:00,122.39,122.51,121.79,121.9,12479.0,122.39,122.51,121.79,121.9,12479.0
2021-11-09 14:00:00,121.92,122.6,121.91,122.19,23150.0,121.92,122.6,121.91,122.19,23150.0
2021-11-09 14:30:00,122.2,122.27,121.78,121.87,19597.0,122.2,122.27,121.78,121.87,19597.0
2021-11-09 15:00:00,121.84,122.31,121.75,121.95,16571.0,121.84,122.31,121.75,121.95,16571.0
2021-11-09 15:30:00,122.0,122.52,121.82,122.4,116873.0,122.0,122.52,121.82,122.4,116873.0
2021-11-10 09:30:00,121.55,122.61,121.44,121.47,45627.0,121.55,122.61,121.44,121.47,45627.0
2021-11-10 10:00:00,121.45,122.2,121.09,121.94,23565.0,121.45,122.2,121.09,121.94,23565.0
2021-11-10 10:30:00,122.04,122.04,121.18,121.36,26909.0,122.04,122.04,121.18,121.36,26909.0
2021-11-10 11:00:00,121.32,121.76,120.6,120.62,25426.0,121.32,121.76,120.6,120.62,25426.0
2021-11-10 11:30:00,120.6,120.66,119.94,120.14,16365.0,120.6,120.66,119.94,120.14,16365.0
2021-11-10 12:00:00,120.13,120.63,120.07,120.17,17836.0,120.13,120.63,120.07,120.17,17836.0
2021-11-10 12:30:00,120.23,120.23,119.69,120.2,74864.0,120.23,120.23,119.69,120.2,74864.0
2021-11-10 13:00:00,120.21,120.71,119.8,120.38,70129.0,120.21,120.71,119.8,120.38,70129.0
2021-11-10 13:30:00,120.21,120.56,119.93,120.24,9938.0,120.21,120.56,119.93,120.24,9938.0
2021-11-10 14:00:00,120.11,120.38,119.83,120.0,17048.0,120.11,120.38,119.83,120.0,17048.0
2021-11-10 14:30:00,120.07,120.53,119.63,120.13,49232.0,120.07,120.53,119.63,120.13,49232.0
2021-11-10 15:00:00,120.26,121.0,120.18,120.32,13550.0,120.26,121.0,120.18,120.32,13550.0
2021-11-10 15:30:00,120.4,120.44,119.79,120.18,81187.0,120.4,120.44,119.79,120.18,81187.0
2021-11-11 09:30:00,120.97,121.07,119.97,120.24,58863.0,120.97,121.07,119.97,120.24,58863.0
2021-11-11 10:00:00,120.27,120.45,119.75,120.11,32404.0,120.27,120.45,119.75,120.11,32404.0
2021-11-11 10:30:00,120.05,120.65,119.84,120.02,21949.0,120.05,120.65,119.84,120.02,21949.0
2021-11-11 11:00:00,119.98,120.77,119.87,120.28,40200.0,119.98,120.77,119.87,120.28,40200.0
2021-11-11 11:30:00,120.34,121.05,120.27,120.27,22023.0,120.34,121.05,120.27,120.27,22023.0
2021-11-11 12:00:00,120.2,120.53,120.05,120.29,36114.0,120.2,120.53,120.05,120.29,36114.0
2021-11-11 12:30:00,120.23,120.61,120.13,120.41,20980.0,120.23,120.61,120.13,120.41,20980.0
2021-11-11 13:00:00,120.4,120.48,120.07,120.18,20528.0,120.4,120.48,120.07,120.18,20528.0
2021-11-11 13:30:00,120.16,120.25,119.74,119.75,27903.0,120.16,120.25,119.74,119.75,27903.0
2021-11-11 14:00:00,119.77,120.23,119.77,119.82,12945.0,119.77,120.23,119.77,119.82,12945.0
2021-11-11 14:30:00,119.87,120.17,119.73,119.82,19407.0,119.87,120.17,119.73,119.82,19407.0
2021-11-11 15:00:00,119.83,120.22,119.83,120.07,20640.0,119.83,120.22,119.83,120.07,20640.0
2021-11-11 15:30:00,120.05,120.16,119.55,119.82,101806.0,120.05,120.16,119.55,119.82,101806.0
2021-11-12 09:30:00,120.79,121.0,119.89,119.99,20041.0,120.79,121.0,119.89,119.99,20041.0
2021-11-12 10:00:00,119.92,120.83,119.84,119.98,63346.0,119.92,120.83,119.84,119.98,63346.0
2021-11-12 10:30:00,119.95,121.19,119.92,121.19,40092.0,119.95,121.19,119.92,121.19,40092.0
2021-11-12 11:00:00,121.19,121.67,120.89,120.93,24203.0,121.19,121.67,120.89,120.93,24203.0
2021-11-12 11:30:00,120.95,121.11,120.81,120.83,9942.0,120.95,121.11,120.81,120.83,9942.0
2021-11-12 12:00:00,120.86,120.86,120.48,120.48,3673.0,120.86,120.86,120.48,120.48,3673.0
2021-11-12 12:30:00,120.46,120.95,120.44,120.74,5347.0,120.46,120.95,120.44,120.74,5347.0
2021-11-12 13:00:00,120.77,120.97,120.59,120.94,29807.0,120.77,120.97,120.59,120.94,29807.0
2021-11-12 13:30:00,120.93,121.34,120.84,120.93,13795.0,120.93,121.34,120.84,120.93,13795.0
2021-11-12 14:00:00,120.81,121.01,120.69,120.89,8417.0,120.81,121.01,120.69,120.89,8417.0
2021-11-12 14:30:00,120.88,121.29,120.75,121.14,12814.0,120.88,121.29,120.75,121.14,12814.0
2021-11-12 15:00:00,121.15,121.4,121.05,121.33,11718.0,121.15,121.4,121.05,121.33,11718.0
2021-11-12 15:30:00,121.36,121.94,121.33,121.85,126066.0,121.36,121.94,121.33,121.85,126066.0
2021-11-15 09:30:00,122.0,122.36,120.6,121.26,31540.0,122.0,122.36,120.6,121.26,31540.0
2021-11-15 10:00:00,121.34,121.34,120.3,120.64,18023.0,121.34,121.34,120.3,120.64,18023.0
2021-11-15 10:30:00,120.57,120.79,120.34,120.45,19210.0,120.57,120.79,120.34,120.45,19210.0
2021-11-15 11:00:00,120.48,120.6,119.99,120.05,28154.0,120.48,120.6,119.99,120.05,28154.0
2021-11-15 11:30:00,120.14,120.42,119.92,120.16,20389.0,120.14,120.42,119.92,120.16,20389.0
2021-11-15 12:00:00,120.1,120.23,119.31,119.37,14162.0,120.1,120.23,119.31,119.37,14162.0
2021-11-15 12:30:00,119.4,119.97,119.39,119.96,30643.0,119.4,119.97,119.39,119.96,30643.0
2021-11-15 13:00:00,119.98,120.14,119.84,119.86,12066.0,119.98,120.14,119.84,119.86,12066.0
2021-11-15 13:30:00,119.86,120.13,119.82,120.13,17899.0,119.86,120.13,119.82,120.13,17899.0
2021-11-15 14:00:00,120.08,120.17,119.67,119.96,18873.0,120.08,120.17,119.67,119.96,18873.0
2021-11-15 14:30:00,119.97,120.14,119.89,120.07,18035.0,119.97,120.14,119.89,120.07,18035.0
2021-11-15 15:00:00,120.14,120.15,119.71,120.06,33701.0,120.14,120.15,119.71,120.06,33701.0
2021-11-15 15:30:00,120.08,120.29,119.81,120.09,55603.0,120.08,120.29,119.81,120.09,55603.0
2021-11-16 09:30:00,119.5,120.51,118.9,120.25,128018.0,119.5,120.51,118.9,120.25,128018.0
2021-11-16 10:00:00,120.2,120.71,120.06,120.31,18865.0,120.2,120.71,120.06,120.31,18865.0
2021-11-16 10:30:00,120.25,120.74,120.03,120.22,26446.0,120.25,120.74,120.03,120.22,26446.0
2021-11-16 11:00:00,120.18,121.41,120.18,121.25,120876.0,120.18,121.41,120.18,121.25,120876.0
2021-11-16 11:30:00,121.27,122.26,121.27,121.89,30910.0,121.27,122.26,121.27,121.89,30910.0
2021-11-16 12:00:00,121.94,122.49,121.91,122.42,15143.0,121.94,122.49,121.91,122.42,15143.0
2021-11-16 12:30:00,122.47,122.93,122.47,122.91,14933.0,122.47,122.93,122.47,122.91,14933.0
2021-11-16 13:00:00,123.01,123.55,122.96,123.22,20209.0,123.01,123.55,122.96,123.22,20209.0
2021-11-16 13:30:00,123.22,123.68,123.22,123.46,19780.0,123.22,123.68,123.22,123.46,19780.0
2021-11-16 14:00:00,123.51,123.73,122.81,123.39,39789.0,123.51,123.73,122.81,123.39,39789.0
2021-11-16 14:30:00,123.47,123.56,122.95,122.95,31246.0,123.47,123.56,122.95,122.95,31246.0
2021-11-16 15:00:00,122.95,123.13,122.75,122.79,39278.0,122.95,123.13,122.75,122.79,39278.0
2021-11-16 15:30:00,122.75,122.9,122.44,122.79,65728.0,122.75,122.9,122.44,122.79,65728.0
2021-11-17 09:30:00,122.47,123.24,122.07,122.9,37285.0,122.47,123.24,122.07,122.9,37285.0
2021-11-17 10:00:00,123.06,123.63,122.91,123.63,23536.0,123.06,123.63,122.91,123.63,23536.0
2021-11-17 10:30:00,123.57,123.89,123.46,123.48,17920.0,123.57,123.89,123.46,123.48,17920.0
2021-11-17 11:00:00,123.5,123.68,123.18,123.35,44528.0,123.5,123.68,123.18,123.35,44528.0
2021-11-17 11:30:00,123.3,123.5,123.19,123.36,14668.0,123.3,123.5,123.19,123.36,14668.0
2021-11-17 12:00:00,123.26,123.29,122.49,122.49,22842.0,123.26,123.29,122.49,122.49,22842.0
2021-11-17 12:30:00,122.54,122.99,122.13,122.27,23773.0,122.54,122.99,122.13,122.27,23773.0
2021-11-17 13:00:00,122.35,122.4,121.56,121.59,7286.0,122.35,122.4,121.56,121.59,7286.0
2021-11-17 13:30:00,121.56,121.64,121.25,121.33,10873.0,121.56,121.64,121.25,121.33,10873.0
2021-11-17 14:00:00,121.24,121.26,120.39,120.48,10275.0,121.24,121.26,120.39,120.48,10275.0
2021-11-17 14:30:00,120.42,120.51,119.96,120.12,8903.0,120.42,120.51,119.96,120.12,8903.0
2021-11-17 15:00:00,120.05,120.49,119.9,119.9,21767.0,120.05,120.49,119.9,119.9,21767.0
2021-11-17 15:30:00,119.95,120.03,119.63,119.63,50035.0,119.95,120.03,119.63,119.63,50035.0
2021-11-18 09:30:00,119.81,120.48,118.21,118.75,30985.0,119.81,120.48,118.21,118.75,30985.0
2021-11-18 10:00:00,118.75,118.77,117.18,117.48,16470.0,118.75,118.77,117.18,117.48,16470.0
2021-11-18 10:30:00,117.48,117.82,116.9,117.18,27756.0,117.48,117.82,116.9,117.18,27756.0
2021-11-18 11:00:00,117.31,118.11,117.21,117.86,10839.0,117.31,118.11,117.21,117.86,10839.0
2021-11-18 11:30:00,117.86,118.59,117.8,118.25,13343.0,117.86,118.59,117.8,118.25,13343.0
2021-11-18 12:00:00,118.26,118.71,118.26,118.51,5758.0,118.26,118.71,118.26,118.51,5758.0
2021-11-18 12:30:00,118.51,118.68,118.3,118.4,12950.0,118.51,118.68,118.3,118.4,12950.0
2021-11-18 13:00:00,118.34,118.57,118.17,118.3,7300.0,118.34,118.57,118.17,118.3,7300.0
2021-11-18 13:30:00,118.21,118.51,117.86,118.41,21393.0,118.21,118.51,117.86,118.41,21393.0
2021-11-18 14:00:00,118.44,118.55,117.02,117.19,35443.0,118.44,118.55,117.02,117.19,35443.0
2021-11-18 14:30:00,117.14,118.09,117.02,118.07,20017.0,117.14,118.09,117.02,118.07,20017.0
2021-11-18 15:00:00,118.11,118.15,117.28,117.29,23080.0,118.11,118.15,117.28,117.29,23080.0
2021-11-18 15:30:00,117.35,117.61,117.06,117.49,87252.0,117.35,117.61,117.06,117.49,87252.0
2021-11-19 09:30:00,118.21,118.52,117.99,118.06,31297.0,118.21,118.52,117.99,118.06,31297.0
2021-11-19 10:00:00,118.14,118.56,117.38,118.28,13832.0,118.14,118.56,117.38,118.28,13832.0
2021-11-19 10:30:00,118.44,118.47,118.15,118.3,12462.0,118.44,118.47,118.15,118.3,12462.0
2021-11-19 11:00:00,118.26,118.36,117.66,118.09,37303.0,118.26,118.36,117.66,118.09,37303.0
2021-11-19 11:30:00,118.14,118.51,118.07,118.49,12871.0,118.14,118.51,118.07,118.49,12871.0
2021-11-19 12:00:00,118.43,118.45,118.17,118.21,13719.0,118.43,118.45,118.17,118.21,13719.0
2021-11-19 12:30:00,118.21,118.66,118.15,118.4,13895.0,118.21,118.66,118.15,118.4,13895.0
2021-11-19 13:00:00,118.39,118.52,118.14,118.17,7725.0,118.39,118.52,118.14,118.17,7725.0
2021-11-19 13:30:00,118.2,118.27,117.9,118.15,9943.0,118.2,118.27,117.9,118.15,9943.0
2021-11-19 14:00:00,118.15,118.19,117.8,117.86,11598.0,118.15,118.19,117.8,117.86,11598.0
2021-11-19 14:30:00,117.81,117.87,117.59,117.76,10277.0,117.81,117.87,117.59,117.76,10277.0
2021-11-19 15:00:00,117.75,117.75,117.42,117.53,13680.0,117.75,117.75,117.42,117.53,13680.0
2021-11-19 15:30:00,117.57,117.68,117.29,117.4,48962.0,117.57,117.68,117.29,117.4,48962.0
2021-11-22 09:30:00,117.49,118.09,116.82,117.78,26243.0,117.49,118.09,116.82,117.78,26243.0
2021-11-22 10:00:00,117.89,118.35,117.49,117.78,18744.0,117.89,118.35,117.49,117.78,18744.0
2021-11-22 10:30:00,117.86,118.09,116.77,116.98,17626.0,117.86,118.09,116.77,116.98,17626.0
2021-11-22 11:00:00,117.02,117.18,116.18,116.5,28192.0,117.02,117.18,116.18,116.5,28192.0
2021-11-22 11:30:00,116.41,116.5,114.81,115.25,55303.0,116.41,116.5,114.81,115.25,55303.0
2021-11-22 12:00:00,115.66,115.66,114.53,115.1,23884.0,115.66,115.66,114.53,115.1,23884.0
2021-11-22 12:30:00,115.14,115.54,115.12,115.42,31121.0,115.14,115.54,115.12,115.42,31121.0
2021-11-22 13:00:00,115.44,115.86,115.1,115.78,10875.0,115.44,115.86,115.1,115.78,10875.0
2021-11-22 13:30:00,115.91,116.49,115.75,116.28,29154.0,115.91,116.49,115.75,116.28,29154.0
2021-11-22 14:00:00,116.27,116.62,116.15,116.22,12068.0,116.27,116.62,116.15,116.22,12068.0
2021-11-22 14:30:00,116.23,116.98,116.19,116.73,20336.0,116.23,116.98,116.19,116.73,20336.0
2021-11-22 15:00:00,116.64,117.28,116.55,116.95,33593.0,116.64,117.28,116.55,116.95,33593.0
2021-11-22 15:30:00,117.07,117.55,115.85,115.85,96056.0,117.07,117.55,115.85,115.85,96056.0
2021-11-23 09:30:00,111.13,111.6,107.63,111.17,364368.0,111.13,111.6,107.63,111.17,364368.0
2021-11-23 10:00:00,111.09,111.14,108.57,109.1,252922.0,111.09,111.14,108.57,109.1,252922.0
2021-11-23 10:30:00,109.03,111.59,108.92,110.48,218379.0,109.03,111.59,108.92,110.48,218379.0
2021-11-23 11:00:00,110.48,111.52,109.71,110.95,97581.0,110.48,111.52,109.71,110.95,97581.0
2021-11-23 11:30:00,110.87,111.39,109.33,109.83,85918.0,110.87,111.39,109.33,109.83,85918.0
2021-11-23 12:00:00,109.73,109.85,108.52,109.42,71123.0,109.73,109.85,108.52,109.42,71123.0
2021-11-23 12:30:00,109.47,109.71,108.96,109.29,40576.0,109.47,109.71,108.96,109.29,40576.0
2021-11-23 13:00:00,109.17,109.22,108.21,108.46,48812.0,109.17,109.22,108.21,108.46,48812.0
2021-11-23 13:30:00,108.44,109.5,108.09,109.13,49553.0,108.44,109.5,108.09,109.13,49553.0
2021-11-23 14:00:00,109.15,110.02,108.93,109.06,48749.0,109.15,110.02,108.93,109.06,48749.0
2021-11-23 14:30:00,109.05,110.04,108.7,109.57,35374.0,109.05,110.04,108.7,109.57,35374.0
2021-11-23 15:00:00,109.55,109.65,108.94,108.94,78491.0,109.55,109.65,108.94,108.94,78491.0
2021-11-23 15:30:00,109.01,109.77,109.01,109.72,223010.0,109.01,109.77,109.01,109.72,223010.0
2021-11-24 09:30:00,108.2,108.58,106.72,107.54,298375.0,108.2,108.58,106.72,107.54,298375.0
2021-11-24 10:00:00,107.83,109.4,107.56,109.29,149539.0,107.83,109.4,107.56,109.29,149539.0
2021-11-24 10:30:00,109.3,109.74,108.43,108.45,58218.0,109.3,109.74,108.43,108.45,58218.0
2021-11-24 11:00:00,108.43,109.12,108.23,108.81,43600.0,108.43,109.12,108.23,108.81,43600.0
2021-11-24 11:30:00,108.87,109.17,108.64,108.7,43916.0,108.87,109.17,108.64,108.7,43916.0
2021-11-24 12:00:00,108.7,109.07,108.08,108.09,55531.0,108.7,109.07,108.08,108.09,55531.0
2021-11-24 12:30:00,108.15,108.47,107.91,108.18,49394.0,108.15,108.47,107.91,108.18,49394.0
2021-11-24 13:00:00,108.19,109.15,108.14,109.04,61047.0,108.19,109.15,108.14,109.04,61047.0
2021-11-24 13:30:00,109.07,109.43,108.95,109.07,36454.0,109.07,109.43,108.95,109.07,36454.0
2021-11-24 14:00:00,109.01,109.21,108.69,108.73,36095.0,109.01,109.21,108.69,108.73,36095.0
2021-11-24 14:30:00,108.74,109.87,108.74,109.82,50818.0,108.74,109.87,108.74,109.82,50818.0
2021-11-24 15:00:00,109.82,110.02,109.53,109.86,41694.0,109.82,110.02,109.53,109.86,41694.0
2021-11-24 15:30:00,109.84,110.13,109.61,109.94,108895.0,109.84,110.13,109.61,109.94,108895.0
2021-11-26 09:30:00,108.81,110.17,106.66,107.71,54737.0,108.81,110.17,106.66,107.71,54737.0
2021-11-26 10:00:00,107.62,107.65,106.35,107.45,40949.0,107.62,107.65,106.35,107.45,40949.0
2021-11-26 10:30:00,107.32,107.64,106.43,106.97,35175.0,107.32,107.64,106.43,106.97,35175.0
2021-11-26 11:00:00,106.97,107.15,106.67,106.91,49919.0,106.97,107.15,106.67,106.91,49919.0
2021-11-26 11:30:00,106.86,107.35,106.54,107.22,48300.0,106.86,107.35,106.54,107.22,48300.0
2021-11-26 12:00:00,107.27,107.3,106.88,107.23,52082.0,107.27,107.3,106.88,107.23,52082.0
2021-11-26 12:30:00,107.19,107.29,105.51,105.94,107889.0,107.19,107.29,105.51,105.94,107889.0
2021-11-29 09:30:00,107.87,109.2,107.0,108.44,64110.0,107.87,109.2,107.0,108.44,64110.0
2021-11-29 10:00:00,108.43,108.43,107.56,107.82,161576.0,108.43,108.43,107.56,107.82,161576.0
2021-11-29 10:30:00,108.04,109.0,108.0,108.37,78974.0,108.04,109.0,108.0,108.37,78974.0
2021-11-29 11:00:00,108.27,109.0,108.2,108.76,29415.0,108.27,109.0,108.2,108.76,29415.0
2021-11-29 11:30:00,108.83,109.3,108.76,109.0,35237.0,108.83,109.3,108.76,109.0,35237.0
2021-11-29 12:00:00,109.1,110.39,109.1,110.26,15446.0,109.1,110.39,109.1,110.26,15446.0
2021-11-29 12:30:00,110.25,111.41,110.25,111.31,23342.0,110.25,111.41,110.25,111.31,23342.0
2021-11-29 13:00:00,111.38,111.84,111.38,111.64,52589.0,111.38,111.84,111.38,111.64,52589.0
2021-11-29 13:30:00,111.7,111.79,110.88,111.06,28163.0,111.7,111.79,110.88,111.06,28163.0
2021-11-29 14:00:00,111.13,111.14,110.37,110.45,14909.0,111.13,111.14,110.37,110.45,14909.0
2021-11-29 14:30:00,110.43,110.72,110.05,110.12,32352.0,110.43,110.72,110.05,110.12,32352.0
2021-11-29 15:00:00,110.25,110.8,109.85,110.7,28786.0,110.25,110.8,109.85,110.7,28786.0
2021-11-29 15:30:00,110.7,111.3,110.01,110.25,157180.0,110.7,111.3,110.01,110.25,157180.0
2021-11-30 09:30:00,109.68,110.99,109.31,109.99,24061.0,109.68,110.99,109.31,109.99,24061.0
2021-11-30 10:00:00,109.95,110.19,108.59,109.45,22981.0,109.95,110.19,108.59,109.45,22981.0
2021-11-30 10:30:00,109.45,109.7,106.59,106.84,94249.0,109.45,109.7,106.59,106.84,94249.0
2021-11-30 11:00:00,106.38,107.4,106.19,106.41,141640.0,106.38,107.4,106.19,106.41,141640.0
2021-11-30 11:30:00,106.45,106.63,105.49,106.22,28237.0,106.45,106.63,105.49,106.22,28237.0
2021-11-30 12:00:00,106.19,106.89,105.6,106.89,46712.0,106.19,106.89,105.6,106.89,46712.0
2021-11-30 12:30:00,106.81,107.8,106.5,107.58,66481.0,106.81,107.8,106.5,107.58,66481.0
2021-11-30 13:00:00,107.56,108.56,107.45,108.11,88878.0,107.56,108.56,107.45,108.11,88878.0
2021-11-30 13:30:00,108.26,109.56,108.24,109.56,80209.0,108.26,109.56,108.24,109.56,80209.0
2021-11-30 14:00:00,109.59,109.67,108.81,108.81,197618.0,109.59,109.67,108.81,108.81,197618.0
2021-11-30 14:30:00,108.79,109.27,108.64,109.02,57221.0,108.79,109.27,108.64,109.02,57221.0
2021-11-30 15:00:00,108.91,109.41,108.75,109.32,62411.0,108.91,109.41,108.75,109.32,62411.0
2021-11-30 15:30:00,109.33,110.08,109.26,109.59,212718.0,109.33,110.08,109.26,109.59,212718.0
2021-12-01 09:30:00,111.61,111.78,110.39,111.41,35521.0,111.61,111.78,110.39,111.41,35521.0
2021-12-01 10:00:00,111.45,112.01,110.65,110.68,28484.0,111.45,112.01,110.65,110.68,28484.0
2021-12-01 10:30:00,110.68,110.99,110.01,110.28,14927.0,110.68,110.99,110.01,110.28,14927.0
2021-12-01 11:00:00,110.18,110.52,109.71,109.97,19320.0,110.18,110.52,109.71,109.97,19320.0
2021-12-01 11:30:00,109.97,110.18,109.61,109.64,16078.0,109.97,110.18,109.61,109.64,16078.0
2021-12-01 12:00:00,109.59,110.43,109.59,109.7,12569.0,109.59,110.43,109.59,109.7,12569.0
2021-12-01 12:30:00,109.61,110.06,109.25,109.33,19064.0,109.61,110.06,109.25,109.33,19064.0
2021-12-01 13:00:00,109.27,109.58,108.75,109.35,33297.0,109.27,109.58,108.75,109.35,33297.0
2021-12-01 13:30:00,109.31,109.91,108.79,109.88,29496.0,109.31,109.91,108.79,109.88,29496.0
2021-12-01 14:00:00,109.81,110.11,108.87,109.79,30300.0,109.81,110.11,108.87,109.79,30300.0
2021-12-01 14:30:00,109.85,110.09,109.0,109.11,28563.0,109.85,110.09,109.0,109.11,28563.0
2021-12-01 15:00:00,109.11,109.16,108.4,108.69,174911.0,109.11,109.16,108.4,108.69,174911.0
2021-12-01 15:30:00,108.68,109.76,108.5,108.84,244653.0,108.68,109.76,108.5,108.84,244653.0
2021-12-02 09:30:00,108.57,111.13,108.12,110.54,23961.0,108.57,111.13,108.12,110.54,23961.0
2021-12-02 10:00:00,110.54,110.83,109.01,110.17,40950.0,110.54,110.83,109.01,110.17,40950.0
2021-12-02 10:30:00,110.13,110.3,108.76,110.02,50448.0,110.13,110.3,108.76,110.02,50448.0
2021-12-02 11:00:00,110.02,110.49,109.65,110.11,23005.0,110.02,110.49,109.65,110.11,23005.0
2021-12-02 11:30:00,110.16,110.31,109.64,109.98,27837.0,110.16,110.31,109.64,109.98,27837.0
2021-12-02 12:00:00,109.84,111.0,109.84,110.9,18679.0,109.84,111.0,109.84,110.9,18679.0
2021-12-02 12:30:00,110.97,111.01,110.17,110.27,9909.0,110.97,111.01,110.17,110.27,9909.0
2021-12-02 13:00:00,110.19,110.42,109.8,109.84,10657.0,110.19,110.42,109.8,109.84,10657.0
2021-12-02 13:30:00,109.91,110.58,109.72,110.54,22370.0,109.91,110.58,109.72,110.54,22370.0
2021-12-02 14:00:00,110.53,110.79,110.18,110.46,19146.0,110.53,110.79,110.18,110.46,19146.0
2021-12-02 14:30:00,110.43,110.68,109.95,110.39,8548.0,110.43,110.68,109.95,110.39,8548.0
2021-12-02 15:00:00,110.34,110.7,110.34,110.64,15853.0,110.34,110.7,110.34,110.64,15853.0
2021-12-02 15:30:00,110.68,111.29,110.68,110.99,75435.0,110.68,111.29,110.68,110.99,75435.0
2021-12-03 09:30:00,111.19,111.68,110.26,110.4,46108.0,111.19,111.68,110.26,110.4,46108.0
2021-12-03 10:00:00,110.59,111.53,109.95,111.38,117827.0,110.59,111.53,109.95,111.38,117827.0
2021-12-03 10:30:00,111.26,111.85,110.54,111.59,149621.0,111.26,111.85,110.54,111.59,149621.0
2021-12-03 11:00:00,111.55,111.75,111.03,111.5,137307.0,111.55,111.75,111.03,111.5,137307.0
2021-12-03 11:30:00,111.41,111.75,111.19,111.25,78445.0,111.41,111.75,111.19,111.25,78445.0
2021-12-03 12:00:00,111.28,112.27,110.97,111.99,105461.0,111.28,112.27,110.97,111.99,105461.0
2021-12-03 12:30:00,111.9,112.55,111.49,112.31,26682.0,111.9,112.55,111.49,112.31,26682.0
2021-12-03 13:00:00,112.22,112.97,112.09,112.36,26425.0,112.22,112.97,112.09,112.36,26425.0
2021-12-03 13:30:00,112.22,112.73,112.1,112.45,56198.0,112.22,112.73,112.1,112.45,56198.0
2021-12-03 14:00:00,112.35,113.18,112.12,112.93,70184.0,112.35,113.18,112.12,112.93,70184.0
2021-12-03 14:30:00,112.98,113.07,112.5,112.78,44589.0,112.98,113.07,112.5,112.78,44589.0
2021-12-03 15:00:00,112.72,113.45,112.46,113.26,87484.0,112.72,113.45,112.46,113.26,87484.0
2021-12-03 15:30:00,113.29,113.58,112.62,112.9,245478.0,113.29,113.58,112.62,112.9,245478.0
2021-12-06 09:30:00,112.9,113.88,111.56,113.52,68278.0,112.9,113.88,111.56,113.52,68278.0
2021-12-06 10:00:00,113.46,115.33,112.86,115.1,53995.0,113.46,115.33,112.86,115.1,53995.0
2021-12-06 10:30:00,115.26,115.26,113.39,113.77,20475.0,115.26,115.26,113.39,113.77,20475.0
2021-12-06 11:00:00,113.87,114.68,113.72,114.41,19702.0,113.87,114.68,113.72,114.41,19702.0
2021-12-06 11:30:00,114.47,115.58,114.2,115.53,38228.0,114.47,115.58,114.2,115.53,38228.0
2021-12-06 12:00:00,115.64,115.79,114.96,115.23,35948.0,115.64,115.79,114.96,115.23,35948.0
2021-12-06 12:30:00,115.37,115.65,115.04,115.16,21784.0,115.37,115.65,115.04,115.16,21784.0
2021-12-06 13:00:00,115.26,116.35,114.8,116.34,30394.0,115.26,116.35,114.8,116.34,30394.0
2021-12-06 13:30:00,116.35,116.62,115.75,116.44,56538.0,116.35,116.62,115.75,116.44,56538.0
2021-12-06 14:00:00,116.44,116.57,116.21,116.37,15672.0,116.44,116.57,116.21,116.37,15672.0
2021-12-06 14:30:00,116.28,116.48,115.72,115.89,42095.0,116.28,116.48,115.72,115.89,42095.0
2021-12-06 15:00:00,115.97,117.03,115.92,116.93,39760.0,115.97,117.03,115.92,116.93,39760.0
2021-12-06 15:30:00,116.9,117.05,116.46,116.64,154967.0,116.9,117.05,116.46,116.64,154967.0
2021-12-07 09:30:00,118.52,119.65,117.88,118.99,23053.0,118.52,119.65,117.88,118.99,23053.0
2021-12-07 10:00:00,119.29,120.61,119.13,120.37,28062.0,119.29,120.61,119.13,120.37,28062.0
2021-12-07 10:30:00,120.3,120.85,119.93,120.22,21628.0,120.3,120.85,119.93,120.22,21628.0
2021-12-07 11:00:00,120.23,120.69,119.44,119.96,32051.0,120.23,120.69,119.44,119.96,32051.0
2021-12-07 11:30:00,119.91,120.34,119.87,120.18,12909.0,119.91,120.34,119.87,120.18,12909.0
2021-12-07 12:00:00,120.13,120.72,120.13,120.5,17667.0,120.13,120.72,120.13,120.5,17667.0
2021-12-07 12:30:00,120.58,120.7,120.28,120.4,30652.0,120.58,120.7,120.28,120.4,30652.0
2021-12-07 13:00:00,120.41,120.56,120.0,120.22,21761.0,120.41,120.56,120.0,120.22,21761.0
2021-12-07 13:30:00,120.21,120.62,120.2,120.57,7366.0,120.21,120.62,120.2,120.57,7366.0
2021-12-07 14:00:00,120.6,120.65,120.22,120.25,22590.0,120.6,120.65,120.22,120.25,22590.0
2021-12-07 14:30:00,120.31,120.41,119.89,119.9,23946.0,120.31,120.41,119.89,119.9,23946.0
2021-12-07 15:00:00,119.89,120.18,119.83,119.89,55464.0,119.89,120.18,119.83,119.89,55464.0
2021-12-07 15:30:00,119.93,120.36,119.55,120.2,141582.0,119.93,120.36,119.55,120.2,141582.0
2021-12-08 09:30:00,120.01,120.01,117.08,118.41,55277.0,120.01,120.01,117.08,118.41,55277.0
2021-12-08 10:00:00,118.34,119.62,118.33,119.39,24075.0,118.34,119.62,118.33,119.39,24075.0
2021-12-08 10:30:00,119.36,120.16,119.36,119.94,67696.0,119.36,120.16,119.36,119.94,67696.0
2021-12-08 11:00:00,120.05,120.3,119.52,120.0,28100.0,120.05,120.3,119.52,120.0,28100.0
2021-12-08 11:30:00,119.97,120.31,119.62,120.17,39037.0,119.97,120.31,119.62,120.17,39037.0
2021-12-08 12:00:00,120.11,120.91,120.04,120.83,55099.0,120.11,120.91,120.04,120.83,55099.0
2021-12-08 12:30:00,120.69,121.44,120.67,121.43,15272.0,120.69,121.44,120.67,121.43,15272.0
2021-12-08 13:00:00,121.38,121.59,121.01,121.01,12214.0,121.38,121.59,121.01,121.01,12214.0
2021-12-08 13:30:00,121.03,121.37,120.83,121.07,13997.0,121.03,121.37,120.83,121.07,13997.0
2021-12-08 14:00:00,121.03,121.2,120.69,120.9,28242.0,121.03,121.2,120.69,120.9,28242.0
2021-12-08 14:30:00,120.96,121.41,120.87,121.31,16060.0,120.96,121.41,120.87,121.31,16060.0
2021-12-08 15:00:00,121.32,121.42,121.14,121.16,18073.0,121.32,121.42,121.14,121.16,18073.0
2021-12-08 15:30:00,121.15,121.26,120.61,120.68,81673.0,121.15,121.26,120.61,120.68,81673.0
2021-12-09 09:30:00,120.21,122.31,119.96,121.2,71786.0,120.21,122.31,119.96,121.2,71786.0
2021-12-09 10:00:00,121.26,121.79,121.07,121.13,31644.0,121.26,121.79,121.07,121.13,31644.0
2021-12-09 10:30:00,121.19,121.34,120.48,120.74,20502.0,121.19,121.34,120.48,120.74,20502.0
2021-12-09 11:00:00,120.73,120.99,120.37,120.87,33018.0,120.73,120.99,120.37,120.87,33018.0
2021-12-09 11:30:00,120.98,121.32,120.52,120.52,29779.0,120.98,121.32,120.52,120.52,29779.0
2021-12-09 12:00:00,120.49,120.57,120.15,120.4,12585.0,120.49,120.57,120.15,120.4,12585.0
2021-12-09 12:30:00,120.57,121.03,120.32,120.93,9748.0,120.57,121.03,120.32,120.93,9748.0
2021-12-09 13:00:00,120.92,120.92,120.49,120.68,7387.0,120.92,120.92,120.49,120.68,7387.0
2021-12-09 13:30:00,120.65,120.79,120.21,120.77,18876.0,120.65,120.79,120.21,120.77,18876.0
2021-12-09 14:00:00,120.76,121.01,120.53,120.82,19671.0,120.76,121.01,120.53,120.82,19671.0
2021-12-09 14:30:00,120.75,120.75,120.18,120.26,21606.0,120.75,120.75,120.18,120.26,21606.0
2021-12-09 15:00:00,120.21,120.57,119.92,120.13,24289.0,120.21,120.57,119.92,120.13,24289.0
2021-12-09 15:30:00,120.17,120.49,119.88,120.06,73099.0,120.17,120.49,119.88,120.06,73099.0
2021-12-10 09:30:00,120.86,121.86,119.9,120.66,33457.0,120.86,121.86,119.9,120.66,33457.0
2021-12-10 10:00:00,120.67,121.48,120.45,121.05,30128.0,120.67,121.48,120.45,121.05,30128.0
2021-12-10 10:30:00,120.91,120.91,119.74,119.97,30359.0,120.91,120.91,119.74,119.97,30359.0
2021-12-10 11:00:00,119.88,119.88,119.01,119.37,24678.0,119.88,119.88,119.01,119.37,24678.0
2021-12-10 11:30:00,119.28,120.0,119.03,119.5,27363.0,119.28,120.0,119.03,119.5,27363.0
2021-12-10 12:00:00,119.5,120.18,119.29,119.97,22599.0,119.5,120.18,119.29,119.97,22599.0
2021-12-10 12:30:00,119.96,120.21,119.77,119.96,14195.0,119.96,120.21,119.77,119.96,14195.0
2021-12-10 13:00:00,119.94,120.12,119.72,119.78,37599.0,119.94,120.12,119.72,119.78,37599.0
2021-12-10 13:30:00,119.7,120.33,119.7,120.15,35900.0,119.7,120.33,119.7,120.15,35900.0
2021-12-10 14:00:00,120.15,120.89,120.04,120.51,30591.0,120.15,120.89,120.04,120.51,30591.0
2021-12-10 14:30:00,120.59,120.93,120.54,120.84,22668.0,120.59,120.93,120.54,120.84,22668.0
2021-12-10 15:00:00,120.82,120.9,120.1,120.59,41702.0,120.82,120.9,120.1,120.59,41702.0
2021-12-10 15:30:00,120.69,121.0,120.35,120.57,104920.0,120.69,121.0,120.35,120.57,104920.0
2021-12-13 09:30:00,120.1,122.4,119.94,122.01,36392.0,120.1,122.4,119.94,122.01,36392.0
2021-12-13 10:00:00,122.04,122.74,121.61,122.57,54502.0,122.04,122.74,121.61,122.57,54502.0
2021-12-13 10:30:00,122.63,123.05,122.31,122.86,44218.0,122.63,123.05,122.31,122.86,44218.0
2021-12-13 11:00:00,122.72,122.83,121.92,122.21,28430.0,122.72,122.83,121.92,122.21,28430.0
2021-12-13 11:30:00,122.26,122.55,121.96,122.5,24949.0,122.26,122.55,121.96,122.5,24949.0
2021-12-13 12:00:00,122.44,122.94,122.11,122.94,24245.0,122.44,122.94,122.11,122.94,24245.0
2021-12-13 12:30:00,122.94,123.28,122.8,122.8,13763.0,122.94,123.28,122.8,122.8,13763.0
2021-12-13 13:00:00,122.72,122.81,122.32,122.62,23536.0,122.72,122.81,122.32,122.62,23536.0
2021-12-13 13:30:00,122.64,123.39,122.53,123.29,14064.0,122.64,123.39,122.53,123.29,14064.0
2021-12-13 14:00:00,123.3,123.31,122.54,122.77,13822.0,123.3,123.31,122.54,122.77,13822.0
2021-12-13 14:30:00,122.7,122.84,122.4,122.8,24414.0,122.7,122.84,122.4,122.8,24414.0
2021-12-13 15:00:00,122.88,123.41,122.81,123.23,19471.0,122.88,123.41,122.81,123.23,19471.0
2021-12-13 15:30:00,123.24,123.46,122.38,122.52,134211.0,123.24,123.46,122.38,122.52,134211.0
2021-12-14 09:30:00,117.74,119.62,116.31,119.34,115315.0,117.74,119.62,116.31,119.34,115315.0
2021-12-14 10:00:00,119.42,119.8,117.67,118.51,52252.0,119.42,119.8,117.67,118.51,52252.0
2021-12-14 10:30:00,118.48,119.02,115.33,115.99,49952.0,118.48,119.02,115.33,115.99,49952.0
2021-12-14 11:00:00,116.03,116.38,115.09,116.29,45130.0,116.03,116.38,115.09,116.29,45130.0
2021-12-14 11:30:00,116.29,116.33,115.56,115.78,31761.0,116.29,116.33,115.56,115.78,31761.0
2021-12-14 12:00:00,115.77,116.44,115.45,116.34,36111.0,115.77,116.44,115.45,116.34,36111.0
2021-12-14 12:30:00,116.39,116.72,115.8,116.3,37203.0,116.39,116.72,115.8,116.3,37203.0
2021-12-14 13:00:00,116.3,117.06,116.1,116.94,33023.0,116.3,117.06,116.1,116.94,33023.0
2021-12-14 13:30:00,116.94,117.2,116.56,116.88,51624.0,116.94,117.2,116.56,116.88,51624.0
2021-12-14 14:00:00,116.88,117.54,116.8,117.29,23470.0,116.88,117.54,116.8,117.29,23470.0
2021-12-14 14:30:00,117.3,117.83,117.24,117.68,28129.0,117.3,117.83,117.24,117.68,28129.0
2021-12-14 15:00:00,117.66,118.57,117.53,118.48,66191.0,117.66,118.57,117.53,118.48,66191.0
2021-12-14 15:30:00,118.43,118.55,117.15,117.31,135476.0,118.43,118.55,117.15,117.31,135476.0
2021-12-15 09:30:00,117.06,117.76,116.15,116.4,44825.0,117.06,117.76,116.15,116.4,44825.0
2021-12-15 10:00:00,116.47,117.08,115.9,116.26,97661.0,116.47,117.08,115.9,116.26,97661.0
2021-12-15 10:30:00,116.07,117.1,116.0,116.23,19018.0,116.07,117.1,116.0,116.23,19018.0
2021-12-15 11:00:00,116.15,116.22,114.86,114.86,38226.0,116.15,116.22,114.86,114.86,38226.0
2021-12-15 11:30:00,114.88,115.12,113.69,114.14,57313.0,114.88,115.12,113.69,114.14,57313.0
2021-12-15 12:00:00,114.18,114.27,113.68,114.19,29786.0,114.18,114.27,113.68,114.19,29786.0
2021-12-15 12:30:00,114.2,114.65,114.15,114.46,29964.0,114.2,114.65,114.15,114.46,29964.0
2021-12-15 13:00:00,114.51,115.16,114.14,115.16,47954.0,114.51,115.16,114.14,115.16,47954.0
2021-12-15 13:30:00,115.19,116.31,115.18,116.25,39709.0,115.19,116.31,115.18,116.25,39709.0
2021-12-15 14:00:00,116.25,117.65,115.28,116.59,68934.0,116.25,117.65,115.28,116.59,68934.0
2021-12-15 14:30:00,116.69,118.2,116.45,117.5,102750.0,116.69,118.2,116.45,117.5,102750.0
2021-12-15 15:00:00,117.42,119.22,117.26,118.92,72816.0,117.42,119.22,117.26,118.92,72816.0
2021-12-15 15:30:00,118.94,119.07,117.77,118.57,148470.0,118.94,119.07,117.77,118.57,148470.0
2021-12-16 09:30:00,119.11,119.32,117.26,117.76,44161.0,119.11,119.32,117.26,117.76,44161.0
2021-12-16 10:00:00,117.74,117.76,116.36,117.23,44530.0,117.74,117.76,116.36,117.23,44530.0
2021-12-16 10:30:00,117.26,117.48,116.57,116.8,35920.0,117.26,117.48,116.57,116.8,35920.0
2021-12-16 11:00:00,116.91,116.91,115.61,116.64,39700.0,116.91,116.91,115.61,116.64,39700.0
2021-12-16 11:30:00,116.6,116.61,115.53,115.63,23064.0,116.6,116.61,115.53,115.63,23064.0
2021-12-16 12:00:00,115.75,116.71,115.75,115.99,18192.0,115.75,116.71,115.75,115.99,18192.0
2021-12-16 12:30:00,116.1,116.34,115.85,116.23,18654.0,116.1,116.34,115.85,116.23,18654.0
2021-12-16 13:00:00,116.29,117.38,116.1,116.82,46612.0,116.29,117.38,116.1,116.82,46612.0
2021-12-16 13:30:00,116.74,117.16,116.57,116.57,8793.0,116.74,117.16,116.57,116.57,8793.0
2021-12-16 14:00:00,116.74,116.93,116.25,116.32,15903.0,116.74,116.93,116.25,116.32,15903.0
2021-12-16 14:30:00,116.19,116.45,115.41,115.82,30598.0,116.19,116.45,115.41,115.82,30598.0
2021-12-16 15:00:00,115.82,116.31,115.54,116.26,32560.0,115.82,116.31,115.54,116.26,32560.0
2021-12-16 15:30:00,116.26,116.43,115.48,115.49,119930.0,116.26,116.43,115.48,115.49,119930.0
2021-12-17 09:30:00,115.7,116.74,113.93,116.59,95672.0,115.7,116.74,113.93,116.59,95672.0
2021-12-17 10:00:00,116.5,117.06,115.95,117.06,25231.0,116.5,117.06,115.95,117.06,25231.0
2021-12-17 10:30:00,117.32,119.0,116.97,118.9,38401.0,117.32,119.0,116.97,118.9,38401.0
2021-12-17 11:00:00,118.9,119.85,118.67,119.76,37772.0,118.9,119.85,118.67,119.76,37772.0
2021-12-17 11:30:00,119.82,119.91,118.63,119.61,31420.0,119.82,119.91,118.63,119.61,31420.0
2021-12-17 12:00:00,119.57,120.12,119.37,120.1,26321.0,119.57,120.12,119.37,120.1,26321.0
2021-12-17 12:30:00,120.18,120.65,120.0,120.2,22116.0,120.18,120.65,120.0,120.2,22116.0
2021-12-17 13:00:00,120.12,120.97,120.0,120.96,24294.0,120.12,120.97,120.0,120.96,24294.0
2021-12-17 13:30:00,120.95,121.28,120.76,121.28,21713.0,120.95,121.28,120.76,121.28,21713.0
2021-12-17 14:00:00,121.28,121.28,120.65,120.79,28192.0,121.28,121.28,120.65,120.79,28192.0
2021-12-17 14:30:00,120.91,121.06,120.5,120.7,22335.0,120.91,121.06,120.5,120.7,22335.0
2021-12-17 15:00:00,120.74,120.96,120.35,120.57,42555.0,120.74,120.96,120.35,120.57,42555.0
2021-12-17 15:30:00,120.56,121.59,120.27,120.75,199281.0,120.56,121.59,120.27,120.75,199281.0
2021-12-20 09:30:00,118.9,121.22,117.72,121.22,53228.0,118.9,121.22,117.72,121.22,53228.0
2021-12-20 10:00:00,121.22,121.22,119.77,120.62,35978.0,121.22,121.22,119.77,120.62,35978.0
2021-12-20 10:30:00,120.55,120.67,119.62,119.94,37054.0,120.55,120.67,119.62,119.94,37054.0
2021-12-20 11:00:00,119.94,120.2,119.53,120.12,28766.0,119.94,120.2,119.53,120.12,28766.0
2021-12-20 11:30:00,120.09,121.07,120.09,120.7,64483.0,120.09,121.07,120.09,120.7,64483.0
2021-12-20 12:00:00,120.58,120.61,119.15,119.15,13661.0,120.58,120.61,119.15,119.15,13661.0
2021-12-20 12:30:00,119.15,119.37,118.95,118.99,14172.0,119.15,119.37,118.95,118.99,14172.0
2021-12-20 13:00:00,118.88,119.42,118.75,119.36,16484.0,118.88,119.42,118.75,119.36,16484.0
2021-12-20 13:30:00,119.5,119.85,119.24,119.7,10964.0,119.5,119.85,119.24,119.7,10964.0
2021-12-20 14:00:00,119.79,120.14,119.64,119.96,17902.0,119.79,120.14,119.64,119.96,17902.0
2021-12-20 14:30:00,119.93,120.31,119.64,120.14,15125.0,119.93,120.31,119.64,120.14,15125.0
2021-12-20 15:00:00,120.2,120.6,120.13,120.57,22129.0,120.2,120.6,120.13,120.57,22129.0
2021-12-20 15:30:00,120.56,120.56,119.54,120.03,115226.0,120.56,120.56,119.54,120.03,115226.0
2021-12-21 09:30:00,120.76,121.16,120.0,120.47,14657.0,120.76,121.16,120.0,120.47,14657.0
2021-12-21 10:00:00,120.34,120.74,119.97,120.08,26725.0,120.34,120.74,119.97,120.08,26725.0
2021-12-21 10:30:00,120.05,120.8,119.89,120.51,19801.0,120.05,120.8,119.89,120.51,19801.0
2021-12-21 11:00:00,120.35,121.11,120.26,120.42,18873.0,120.35,121.11,120.26,120.42,18873.0
2021-12-21 11:30:00,120.4,121.01,120.38,120.43,22379.0,120.4,121.01,120.38,120.43,22379.0
2021-12-21 12:00:00,120.51,121.3,120.48,121.06,22152.0,120.51,121.3,120.48,121.06,22152.0
2021-12-21 12:30:00,121.05,121.3,121.01,121.1,10863.0,121.05,121.3,121.01,121.1,10863.0
2021-12-21 13:00:00,121.05,121.09,120.54,120.72,19640.0,121.05,121.09,120.54,120.72,19640.0
2021-12-21 13:30:00,120.73,121.13,120.73,120.83,15248.0,120.73,121.13,120.73,120.83,15248.0
2021-12-21 14:00:00,120.94,120.95,120.48,120.5,19453.0,120.94,120.95,120.48,120.5,19453.0
2021-12-21 14:30:00,120.48,120.85,120.44,120.81,19926.0,120.48,120.85,120.44,120.81,19926.0
2021-12-21 15:00:00,120.82,120.83,119.99,120.05,35789.0,120.82,120.83,119.99,120.05,35789.0
2021-12-21 15:30:00,120.05,120.79,119.91,120.73,75713.0,120.05,120.79,119.91,120.73,75713.0
2021-12-22 09:30:00,120.81,122.52,119.75,121.01,25652.0,120.81,122.52,119.75,121.01,25652.0
2021-12-22 10:00:00,121.01,121.56,120.21,121.3,18659.0,121.01,121.56,120.21,121.3,18659.0
2021-12-22 10:30:00,121.22,121.69,121.14,121.49,12273.0,121.22,121.69,121.14,121.49,12273.0
2021-12-22 11:00:00,121.53,121.67,120.75,121.1,19164.0,121.53,121.67,120.75,121.1,19164.0
2021-12-22 11:30:00,121.1,121.91,120.89,121.61,11546.0,121.1,121.91,120.89,121.61,11546.0
2021-12-22 12:00:00,121.53,121.59,120.98,121.05,10890.0,121.53,121.59,120.98,121.05,10890.0
2021-12-22 12:30:00,121.08,121.24,120.95,121.05,9861.0,121.08,121.24,120.95,121.05,9861.0
2021-12-22 13:00:00,121.02,121.1,120.64,120.65,9646.0,121.02,121.1,120.64,120.65,9646.0
2021-12-22 13:30:00,120.59,120.93,120.35,120.5,13498.0,120.59,120.93,120.35,120.5,13498.0
2021-12-22 14:00:00,120.54,120.54,119.99,120.06,15318.0,120.54,120.54,119.99,120.06,15318.0
2021-12-22 14:30:00,120.04,121.03,120.04,120.84,19100.0,120.04,121.03,120.04,120.84,19100.0
2021-12-22 15:00:00,120.86,120.87,120.32,120.49,10957.0,120.86,120.87,120.32,120.49,10957.0
2021-12-22 15:30:00,120.51,121.13,120.36,121.07,84195.0,120.51,121.13,120.36,121.07,84195.0
2021-12-23 09:30:00,121.39,121.71,120.49,120.89,17807.0,121.39,121.71,120.49,120.89,17807.0
2021-12-23 10:00:00,120.89,120.89,120.18,120.64,16754.0,120.89,120.89,120.18,120.64,16754.0
2021-12-23 10:30:00,120.72,121.02,120.61,120.71,21154.0,120.72,121.02,120.61,120.71,21154.0
2021-12-23 11:00:00,120.79,120.85,120.29,120.33,10876.0,120.79,120.85,120.29,120.33,10876.0
2021-12-23 11:30:00,120.41,120.62,120.34,120.34,16139.0,120.41,120.62,120.34,120.34,16139.0
2021-12-23 12:00:00,120.34,120.5,120.08,120.19,21663.0,120.34,120.5,120.08,120.19,21663.0
2021-12-23 12:30:00,120.13,120.57,120.1,120.57,10850.0,120.13,120.57,120.1,120.57,10850.0
2021-12-23 13:00:00,120.6,120.7,120.39,120.7,9751.0,120.6,120.7,120.39,120.7,9751.0
2021-12-23 13:30:00,120.64,120.85,120.53,120.61,8462.0,120.64,120.85,120.53,120.61,8462.0
2021-12-23 14:00:00,120.63,120.7,120.42,120.46,13117.0,120.63,120.7,120.42,120.46,13117.0
2021-12-23 14:30:00,120.47,120.69,120.39,120.54,6905.0,120.47,120.69,120.39,120.54,6905.0
2021-12-23 15:00:00,120.55,120.65,120.37,120.56,14065.0,120.55,120.65,120.37,120.56,14065.0
2021-12-23 15:30:00,120.57,120.85,120.4,120.48,36832.0,120.57,120.85,120.4,120.48,36832.0
2021-12-27 09:30:00,120.56,121.44,120.26,121.22,27835.0,120.56,121.44,120.26,121.22,27835.0
2021-12-27 10:00:00,121.09,122.05,121.08,121.95,10609.0,121.09,122.05,121.08,121.95,10609.0
2021-12-27 10:30:00,122.0,122.0,121.25,121.63,31480.0,122.0,122.0,121.25,121.63,31480.0
2021-12-27 11:00:00,121.72,122.1,121.65,121.65,19466.0,121.72,122.1,121.65,121.65,19466.0
2021-12-27 11:30:00,121.56,121.78,121.38,121.7,9827.0,121.56,121.78,121.38,121.7,9827.0
2021-12-27 12:00:00,121.7,121.75,121.54,121.64,9808.0,121.7,121.75,121.54,121.64,9808.0
2021-12-27 12:30:00,121.69,121.74,121.58,121.7,7909.0,121.69,121.74,121.58,121.7,7909.0
2021-12-27 13:00:00,121.63,121.96,121.59,121.93,9446.0,121.63,121.96,121.59,121.93,9446.0
2021-12-27 13:30:00,121.93,122.03,121.75,121.91,10614.0,121.93,122.03,121.75,121.91,10614.0
2021-12-27 14:00:00,121.86,122.42,121.86,122.34,14862.0,121.86,122.42,121.86,122.34,14862.0
2021-12-27 14:30:00,122.37,122.37,121.88,122.01,11481.0,122.37,122.37,121.88,122.01,11481.0
2021-12-27 15:00:00,122.01,122.3,121.93,122.29,16197.0,122.01,122.3,121.93,122.29,16197.0
2021-12-27 15:30:00,122.32,122.67,122.19,122.61,53664.0,122.32,122.67,122.19,122.61,53664.0
2021-12-28 09:30:00,123.15,123.5,121.92,122.54,24769.0,123.15,123.5,121.92,122.54,24769.0
2021-12-28 10:00:00,122.58,123.27,122.38,122.72,21167.0,122.58,123.27,122.38,122.72,21167.0
2021-12-28 10:30:00,122.75,123.15,122.18,122.26,10669.0,122.75,123.15,122.18,122.26,10669.0
2021-12-28 11:00:00,122.38,122.56,122.0,122.56,12370.0,122.38,122.56,122.0,122.56,12370.0
2021-12-28 11:30:00,122.42,122.85,122.37,122.85,4839.0,122.42,122.85,122.37,122.85,4839.0
2021-12-28 12:00:00,122.8,122.88,122.42,122.45,6195.0,122.8,122.88,122.42,122.45,6195.0
2021-12-28 12:30:00,122.39,122.71,122.26,122.46,8500.0,122.39,122.71,122.26,122.46,8500.0
2021-12-28 13:00:00,122.48,122.75,122.38,122.45,8331.0,122.48,122.75,122.38,122.45,8331.0
2021-12-28 13:30:00,122.51,122.58,122.38,122.5,6002.0,122.51,122.58,122.38,122.5,6002.0
2021-12-28 14:00:00,122.46,122.6,122.23,122.48,10164.0,122.46,122.6,122.23,122.48,10164.0
2021-12-28 14:30:00,122.45,122.57,122.32,122.43,15850.0,122.45,122.57,122.32,122.43,15850.0
2021-12-28 15:00:00,122.39,122.65,122.38,122.65,16449.0,122.39,122.65,122.38,122.65,16449.0
2021-12-28 15:30:00,122.65,122.76,122.18,122.32,52680.0,122.65,122.76,122.18,122.32,52680.0
2021-12-29 09:30:00,122.34,122.65,121.54,122.0,17701.0,122.34,122.65,121.54,122.0,17701.0
2021-12-29 10:00:00,121.91,122.2,121.35,122.02,16715.0,121.91,122.2,121.35,122.02,16715.0
2021-12-29 10:30:00,122.03,122.35,121.78,122.15,14459.0,122.03,122.35,121.78,122.15,14459.0
2021-12-29 11:00:00,122.15,122.5,122.1,122.11,8705.0,122.15,122.5,122.1,122.11,8705.0
2021-12-29 11:30:00,121.98,122.08,121.72,121.8,5702.0,121.98,122.08,121.72,121.8,5702.0
2021-12-29 12:00:00,121.77,121.86,121.43,121.73,6296.0,121.77,121.86,121.43,121.73,6296.0
2021-12-29 12:30:00,121.64,121.87,121.54,121.55,4798.0,121.64,121.87,121.54,121.55,4798.0
2021-12-29 13:00:00,121.67,121.9,121.6,121.67,6205.0,121.67,121.9,121.6,121.67,6205.0
2021-12-29 13:30:00,121.68,121.87,121.65,121.81,8162.0,121.68,121.87,121.65,121.81,8162.0
2021-12-29 14:00:00,121.88,122.09,121.88,121.95,4286.0,121.88,122.09,121.88,121.95,4286.0
2021-12-29 14:30:00,122.11,122.16,121.9,122.12,3374.0,122.11,122.16,121.9,122.12,3374.0
2021-12-29 15:00:00,122.1,122.14,121.84,121.95,4954.0,122.1,122.14,121.84,121.95,4954.0
2021-12-29 15:30:00,122.0,122.46,121.93,122.06,31781.0,122.0,122.46,121.93,122.06,31781.0
2021-12-30 09:30:00,123.01,123.33,121.88,122.26,24426.0,123.01,123.33,121.88,122.26,24426.0
2021-12-30 10:00:00,122.21,123.44,122.1,122.99,23281.0,122.21,123.44,122.1,122.99,23281.0
2021-12-30 10:30:00,123.18,123.3,122.78,122.78,7901.0,123.18,123.3,122.78,122.78,7901.0
2021-12-30 11:00:00,122.78,123.11,122.65,122.83,10448.0,122.78,123.11,122.65,122.83,10448.0
2021-12-30 11:30:00,122.67,123.0,122.65,122.9,7079.0,122.67,123.0,122.65,122.9,7079.0
2021-12-30 12:00:00,123.0,123.05,122.77,122.77,6801.0,123.0,123.05,122.77,122.77,6801.0
2021-12-30 12:30:00,122.81,123.2,122.72,123.08,8602.0,122.81,123.2,122.72,123.08,8602.0
2021-12-30 13:00:00,123.07,123.2,123.07,123.19,4520.0,123.07,123.2,123.07,123.19,4520.0
2021-12-30 13:30:00,123.24,123.24,122.84,122.95,10688.0,123.24,123.24,122.84,122.95,10688.0
2021-12-30 14:00:00,122.95,122.96,122.77,122.84,5246.0,122.95,122.96,122.77,122.84,5246.0
2021-12-30 14:30:00,122.92,123.08,122.85,122.92,5436.0,122.92,123.08,122.85,122.92,5436.0
2021-12-30 15:00:00,122.92,122.92,122.37,122.49,14016.0,122.92,122.92,122.37,122.49,14016.0
2021-12-30 15:30:00,122.55,122.6,121.96,122.05,22557.0,122.55,122.6,121.96,122.05,22557.0
2021-12-31 09:30:00,122.1,122.14,121.32,121.67,11883.0,122.1,122.14,121.32,121.67,11883.0
2021-12-31 10:00:00,121.75,121.75,121.37,121.41,12489.0,121.75,121.75,121.37,121.41,12489.0
2021-12-31 10:30:00,121.53,121.74,121.12,121.35,6966.0,121.53,121.74,121.12,121.35,6966.0
2021-12-31 11:00:00,121.35,121.44,120.95,121.44,9002.0,121.35,121.44,120.95,121.44,9002.0
2021-12-31 11:30:00,121.45,121.59,121.1,121.1,11239.0,121.45,121.59,121.1,121.1,11239.0
2021-12-31 12:00:00,121.11,121.64,121.11,121.64,4851.0,121.11,121.64,121.11,121.64,4851.0
2021-12-31 12:30:00,121.64,121.67,121.31,121.59,7322.0,121.64,121.67,121.31,121.59,7322.0
2021-12-31 13:00:00,121.59,121.7,121.43,121.7,7116.0,121.59,121.7,121.43,121.7,7116.0
2021-12-31 13:30:00,121.65,121.85,121.53,121.83,4350.0,121.65,121.85,121.53,121.83,4350.0
2021-12-31 14:00:00,121.83,121.88,121.68,121.81,6457.0,121.83,121.88,121.68,121.81,6457.0
2021-12-31 14:30:00,121.79,122.04,121.7,121.83,6903.0,121.79,122.04,121.7,121.83,6903.0
2021-12-31 15:00:00,121.86,121.95,121.61,121.79,9202.0,121.86,121.95,121.61,121.79,9202.0
2021-12-31 15:30:00,121.8,121.8,121.07,121.25,32445.0,121.8,121.8,121.07,121.25,32445.0
2022-01-03 09:30:00,121.32,122.22,118.77,118.84,20395.0,121.32,122.22,118.77,118.84,20395.0
2022-01-03 10:00:00,118.96,121.22,118.96,120.81,17968.0,118.96,121.22,118.96,120.81,17968.0
2022-01-03 10:30:00,120.69,121.42,120.67,120.99,14512.0,120.69,121.42,120.67,120.99,14512.0
2022-01-03 11:00:00,121.32,121.84,121.09,121.76,19370.0,121.32,121.84,121.09,121.76,19370.0
2022-01-03 11:30:00,121.71,121.91,121.37,121.61,16539.0,121.71,121.91,121.37,121.61,16539.0
2022-01-03 12:00:00,121.36,121.91,121.36,121.76,9796.0,121.36,121.91,121.36,121.76,9796.0
2022-01-03 12:30:00,121.75,122.2,121.58,122.02,5104.0,121.75,122.2,121.58,122.02,5104.0
2022-01-03 13:00:00,121.94,122.17,121.82,122.09,7165.0,121.94,122.17,121.82,122.09,7165.0
2022-01-03 13:30:00,122.07,122.82,122.05,122.55,7705.0,122.07,122.82,122.05,122.55,7705.0
2022-01-03 14:00:00,122.43,122.95,122.43,122.85,7925.0,122.43,122.95,122.43,122.85,7925.0
2022-01-03 14:30:00,122.96,122.97,122.61,122.78,15140.0,122.96,122.97,122.61,122.78,15140.0
2022-01-03 15:00:00,122.76,123.19,122.58,122.95,36853.0,122.76,123.19,122.58,122.95,36853.0
2022-01-03 15:30:00,122.94,123.46,122.85,122.98,126952.0,122.94,123.46,122.85,122.98,126952.0
2022-01-04 09:30:00,122.78,123.0,121.85,122.0,13934.0,122.78,123.0,121.85,122.0,13934.0
2022-01-04 10:00:00,122.07,122.13,121.39,121.76,15925.0,122.07,122.13,121.39,121.76,15925.0
2022-01-04 10:30:00,121.79,121.79,120.6,120.94,7723.0,121.79,121.79,120.6,120.94,7723.0
2022-01-04 11:00:00,120.88,121.45,120.61,121.36,11577.0,120.88,121.45,120.61,121.36,11577.0
2022-01-04 11:30:00,121.4,121.77,121.36,121.6,11130.0,121.4,121.77,121.36,121.6,11130.0
2022-01-04 12:00:00,121.48,121.54,121.18,121.37,5621.0,121.48,121.54,121.18,121.37,5621.0
2022-01-04 12:30:00,121.31,121.48,121.19,121.39,4938.0,121.31,121.48,121.19,121.39,4938.0
2022-01-04 13:00:00,121.39,121.7,121.19,121.44,7097.0,121.39,121.7,121.19,121.44,7097.0
2022-01-04 13:30:00,121.29,121.34,120.73,120.82,6617.0,121.29,121.34,120.73,120.82,6617.0
2022-01-04 14:00:00,120.82,121.5,120.79,121.41,11621.0,120.82,121.5,120.79,121.41,11621.0
2022-01-04 14:30:00,121.43,121.69,121.29,121.59,22961.0,121.43,121.69,121.29,121.59,22961.0
2022-01-04 15:00:00,121.65,122.34,121.57,122.34,21759.0,121.65,122.34,121.57,122.34,21759.0
2022-01-04 15:30:00,122.3,122.89,122.09,122.58,56657.0,122.3,122.89,122.09,122.58,56657.0
2022-01-05 09:30:00,122.17,122.28,120.01,121.44,72228.0,122.17,122.28,120.01,121.44,72228.0
2022-01-05 10:00:00,121.68,122.34,121.47,122.34,16037.0,121.68,122.34,121.47,122.34,16037.0
2022-01-05 10:30:00,122.2,123.43,122.2,123.19,36702.0,122.2,123.43,122.2,123.19,36702.0
2022-01-05 11:00:00,123.19,123.39,122.9,123.2,18119.0,123.19,123.39,122.9,123.2,18119.0
2022-01-05 11:30:00,123.19,123.29,122.39,122.55,17382.0,123.19,123.29,122.39,122.55,17382.0
2022-01-05 12:00:00,122.53,122.99,122.47,122.8,20813.0,122.53,122.99,122.47,122.8,20813.0
2022-01-05 12:30:00,122.72,122.8,122.21,122.34,16397.0,122.72,122.8,122.21,122.34,16397.0
2022-01-05 13:00:00,122.34,122.49,121.77,122.38,10612.0,122.34,122.49,121.77,122.38,10612.0
2022-01-05 13:30:00,122.33,122.42,121.81,121.97,9102.0,122.33,122.42,121.81,121.97,9102.0
2022-01-05 14:00:00,121.95,122.43,120.77,121.02,27891.0,121.95,122.43,120.77,121.02,27891.0
2022-01-05 14:30:00,121.16,121.26,119.76,119.93,26250.0,121.16,121.26,119.76,119.93,26250.0
2022-01-05 15:00:00,119.92,119.93,118.65,118.66,56302.0,119.92,119.93,118.65,118.66,56302.0
2022-01-05 15:30:00,118.63,118.76,118.14,118.37,107813.0,118.63,118.76,118.14,118.37,107813.0
2022-01-06 09:30:00,117.57,118.74,116.95,116.95,15515.0,117.57,118.74,116.95,116.95,15515.0
2022-01-06 10:00:00,117.37,117.37,115.56,116.75,35151.0,117.37,117.37,115.56,116.75,35151.0
2022-01-06 10:30:00,116.71,118.24,116.57,117.82,36004.0,116.71,118.24,116.57,117.82,36004.0
2022-01-06 11:00:00,117.9,118.83,117.32,117.32,16976.0,117.9,118.83,117.32,117.32,16976.0
2022-01-06 11:30:00,117.31,118.08,116.69,117.79,16873.0,117.31,118.08,116.69,117.79,16873.0
2022-01-06 12:00:00,117.66,118.56,117.66,118.38,7176.0,117.66,118.56,117.66,118.38,7176.0
2022-01-06 12:30:00,118.15,118.74,118.05,118.31,5855.0,118.15,118.74,118.05,118.31,5855.0
2022-01-06 13:00:00,118.3,118.4,118.08,118.28,8798.0,118.3,118.4,118.08,118.28,8798.0
2022-01-06 13:30:00,118.15,118.98,118.11,118.73,7623.0,118.15,118.98,118.11,118.73,7623.0
2022-01-06 14:00:00,118.68,119.07,118.57,118.7,6834.0,118.68,119.07,118.57,118.7,6834.0
2022-01-06 14:30:00,118.64,118.75,118.48,118.6,15825.0,118.64,118.75,118.48,118.6,15825.0
2022-01-06 15:00:00,118.61,118.7,117.73,118.05,16043.0,118.61,118.7,117.73,118.05,16043.0
2022-01-06 15:30:00,118.14,118.16,116.82,117.2,42412.0,118.14,118.16,116.82,117.2,42412.0
2022-01-07 09:30:00,116.4,118.83,116.4,118.0,16018.0,116.4,118.83,116.4,118.0,16018.0
2022-01-07 10:00:00,118.02,118.02,116.64,116.68,15276.0,118.02,118.02,116.64,116.68,15276.0
2022-01-07 10:30:00,116.57,116.82,115.44,116.03,10638.0,116.57,116.82,115.44,116.03,10638.0
2022-01-07 11:00:00,116.17,116.87,115.57,116.57,10050.0,116.17,116.87,115.57,116.57,10050.0
2022-01-07 11:30:00,116.6,117.03,116.58,116.68,8151.0,116.6,117.03,116.58,116.68,8151.0
2022-01-07 12:00:00,116.69,116.71,116.1,116.23,10397.0,116.69,116.71,116.1,116.23,10397.0
2022-01-07 12:30:00,116.21,116.42,115.99,116.18,5609.0,116.21,116.42,115.99,116.18,5609.0
2022-01-07 13:00:00,116.11,116.6,116.1,116.27,13133.0,116.11,116.6,116.1,116.27,13133.0
2022-01-07 13:30:00,116.34,116.34,115.77,115.94,9345.0,116.34,116.34,115.77,115.94,9345.0
2022-01-07 14:00:00,115.91,115.97,115.52,115.64,10423.0,115.91,115.97,115.52,115.64,10423.0
2022-01-07 14:30:00,115.66,115.92,115.55,115.55,19071.0,115.66,115.92,115.55,115.55,19071.0
2022-01-07 15:00:00,115.53,115.9,115.53,115.74,18281.0,115.53,115.9,115.53,115.74,18281.0
2022-01-07 15:30:00,115.77,115.99,115.05,115.08,68301.0,115.77,115.99,115.05,115.08,68301.0
2022-01-10 09:30:00,113.52,114.17,111.55,111.7,28875.0,113.52,114.17,111.55,111.7,28875.0
2022-01-10 10:00:00,111.76,112.63,111.49,111.98,29450.0,111.76,112.63,111.49,111.98,29450.0
2022-01-10 10:30:00,111.92,112.3,110.6,110.81,32113.0,111.92,112.3,110.6,110.81,32113.0
2022-01-10 11:00:00,110.93,112.25,110.81,112.17,18627.0,110.93,112.25,110.81,112.17,18627.0
2022-01-10 11:30:00,112.28,112.28,110.65,111.2,31787.0,112.28,112.28,110.65,111.2,31787.0
2022-01-10 12:00:00,111.31,111.6,110.74,111.17,72166.0,111.31,111.6,110.74,111.17,72166.0
2022-01-10 12:30:00,111.02,112.12,110.53,112.12,13777.0,111.02,112.12,110.53,112.12,13777.0
2022-01-10 13:00:00,112.12,113.09,111.98,112.95,36397.0,112.12,113.09,111.98,112.95,36397.0
2022-01-10 13:30:00,112.95,113.26,112.83,113.12,27728.0,112.95,113.26,112.83,113.12,27728.0
2022-01-10 14:00:00,113.2,113.79,113.2,113.61,20203.0,113.2,113.79,113.2,113.61,20203.0
2022-01-10 14:30:00,113.56,113.65,112.85,113.19,16074.0,113.56,113.65,112.85,113.19,16074.0
2022-01-10 15:00:00,113.12,113.36,112.33,113.2,30203.0,113.12,113.36,112.33,113.2,30203.0
2022-01-10 15:30:00,113.18,114.59,112.9,114.54,93144.0,113.18,114.59,112.9,114.54,93144.0
2022-01-11 09:30:00,114.63,115.82,112.06,115.39,16302.0,114.63,115.82,112.06,115.39,16302.0
2022-01-11 10:00:00,115.48,117.14,115.48,116.58,25731.0,115.48,117.14,115.48,116.58,25731.0
2022-01-11 10:30:00,116.69,117.37,115.6,115.92,18078.0,116.69,117.37,115.6,115.92,18078.0
2022-01-11 11:00:00,116.06,117.92,116.0,117.87,24713.0,116.06,117.92,116.0,117.87,24713.0
2022-01-11 11:30:00,117.87,118.75,117.71,118.5,35831.0,117.87,118.75,117.71,118.5,35831.0
2022-01-11 12:00:00,118.6,118.93,118.1,118.11,22466.0,118.6,118.93,118.1,118.11,22466.0
2022-01-11 12:30:00,118.23,118.52,118.05,118.46,9360.0,118.23,118.52,118.05,118.46,9360.0
2022-01-11 13:00:00,118.32,118.58,118.05,118.42,11752.0,118.32,118.58,118.05,118.42,11752.0
2022-01-11 13:30:00,118.37,118.77,118.36,118.63,25957.0,118.37,118.77,118.36,118.63,25957.0
2022-01-11 14:00:00,118.63,119.4,118.44,119.15,19708.0,118.63,119.4,118.44,119.15,19708.0
2022-01-11 14:30:00,119.25,119.5,118.9,119.31,21141.0,119.25,119.5,118.9,119.31,21141.0
2022-01-11 15:00:00,119.18,119.48,119.1,119.38,26139.0,119.18,119.48,119.1,119.38,26139.0
2022-01-11 15:30:00,119.36,119.52,118.94,119.26,63946.0,119.36,119.52,118.94,119.26,63946.0
2022-01-12 09:30:00,120.11,121.74,119.71,120.25,39565.0,120.11,121.74,119.71,120.25,39565.0
2022-01-12 10:00:00,120.27,120.34,119.73,119.79,9571.0,120.27,120.34,119.73,119.79,9571.0
2022-01-12 10:30:00,119.68,119.68,118.28,118.79,60493.0,119.68,119.68,118.28,118.79,60493.0
2022-01-12 11:00:00,118.72,119.54,118.38,119.53,13020.0,118.72,119.54,118.38,119.53,13020.0
2022-01-12 11:30:00,119.57,119.85,119.46,119.63,21187.0,119.57,119.85,119.46,119.63,21187.0
2022-01-12 12:00:00,119.64,120.29,119.59,120.01,14665.0,119.64,120.29,119.59,120.01,14665.0
2022-01-12 12:30:00,120.06,120.69,120.06,120.45,9717.0,120.06,120.69,120.06,120.45,9717.0
2022-01-12 13:00:00,120.36,120.43,120.0,120.2,3306.0,120.36,120.43,120.0,120.2,3306.0
2022-01-12 13:30:00,120.26,120.36,119.87,120.1,7879.0,120.26,120.36,119.87,120.1,7879.0
2022-01-12 14:00:00,119.97,120.4,119.8,120.4,5152.0,119.97,120.4,119.8,120.4,5152.0
2022-01-12 14:30:00,120.43,120.46,120.09,120.44,5463.0,120.43,120.46,120.09,120.44,5463.0
2022-01-12 15:00:00,120.41,120.42,119.85,120.08,6952.0,120.41,120.42,119.85,120.08,6952.0
2022-01-12 15:30:00,120.09,120.23,119.89,120.07,33210.0,120.09,120.23,119.89,120.07,33210.0
2022-01-13 09:30:00,120.35,121.14,119.32,120.53,19129.0,120.35,121.14,119.32,120.53,19129.0
2022-01-13 10:00:00,120.54,120.54,118.7,119.19,3581.0,120.54,120.54,118.7,119.19,3581.0
2022-01-13 10:30:00,119.06,119.1,115.96,116.95,44145.0,119.06,119.1,115.96,116.95,44145.0
2022-01-13 11:00:00,116.64,117.34,116.57,117.23,53492.0,116.64,117.34,116.57,117.23,53492.0
2022-01-13 11:30:00,117.3,118.51,117.29,117.41,13287.0,117.3,118.51,117.29,117.41,13287.0
2022-01-13 12:00:00,117.13,117.22,115.82,116.46,13002.0,117.13,117.22,115.82,116.46,13002.0
2022-01-13 12:30:00,116.27,116.84,116.17,116.77,8025.0,116.27,116.84,116.17,116.77,8025.0
2022-01-13 13:00:00,116.79,117.45,116.69,116.86,35061.0,116.79,117.45,116.69,116.86,35061.0
2022-01-13 13:30:00,117.14,117.3,116.96,117.26,5183.0,117.14,117.3,116.96,117.26,5183.0
2022-01-13 14:00:00,117.45,117.56,116.77,116.77,23746.0,117.45,117.56,116.77,116.77,23746.0
2022-01-13 14:30:00,116.7,116.7,115.94,116.39,26065.0,116.7,116.7,115.94,116.39,26065.0
2022-01-13 15:00:00,116.36,116.39,115.63,115.97,16428.0,116.36,116.39,115.63,115.97,16428.0
2022-01-13 15:30:00,115.99,116.04,114.63,115.08,99947.0,115.99,116.04,114.63,115.08,99947.0
2022-01-14 09:30:00,114.24,116.52,114.24,116.45,20544.0,114.24,116.52,114.24,116.45,20544.0
2022-01-14 10:00:00,116.31,116.64,115.4,115.4,22166.0,116.31,116.64,115.4,115.4,22166.0
2022-01-14 10:30:00,115.0,115.71,114.48,114.93,11855.0,115.0,115.71,114.48,114.93,11855.0
2022-01-14 11:00:00,115.0,115.1,114.18,114.88,46775.0,115.0,115.1,114.18,114.88,46775.0
2022-01-14 11:30:00,115.2,115.27,114.82,114.82,32938.0,115.2,115.27,114.82,114.82,32938.0
2022-01-14 12:00:00,114.89,114.89,114.56,114.66,8550.0,114.89,114.89,114.56,114.66,8550.0
2022-01-14 12:30:00,114.63,114.72,114.38,114.48,22771.0,114.63,114.72,114.38,114.48,22771.0
2022-01-14 13:00:00,114.48,114.7,113.19,113.36,29741.0,114.48,114.7,113.19,113.36,29741.0
2022-01-14 13:30:00,113.26,114.4,112.93,114.4,24205.0,113.26,114.4,112.93,114.4,24205.0
2022-01-14 14:00:00,114.33,114.78,114.33,114.57,5579.0,114.33,114.78,114.33,114.57,5579.0
2022-01-14 14:30:00,114.61,115.39,114.61,115.18,6440.0,114.61,115.39,114.61,115.18,6440.0
2022-01-14 15:00:00,115.21,115.95,115.19,115.81,11898.0,115.21,115.95,115.19,115.81,11898.0
2022-01-14 15:30:00,115.88,116.36,115.78,115.99,46457.0,115.88,116.36,115.78,115.99,46457.0
2022-01-18 09:30:00,114.44,115.0,113.77,114.32,74219.0,114.44,115.0,113.77,114.32,74219.0
2022-01-18 10:00:00,114.32,115.57,114.03,115.18,90594.0,114.32,115.57,114.03,115.18,90594.0
2022-01-18 10:30:00,115.28,115.86,114.72,115.1,201298.0,115.28,115.86,114.72,115.1,201298.0
2022-01-18 11:00:00,115.11,115.96,114.93,115.91,24115.0,115.11,115.96,114.93,115.91,24115.0
2022-01-18 11:30:00,115.93,117.18,115.64,116.98,19586.0,115.93,117.18,115.64,116.98,19586.0
2022-01-18 12:00:00,116.94,117.08,116.24,116.37,13927.0,116.94,117.08,116.24,116.37,13927.0
2022-01-18 12:30:00,116.28,116.74,116.16,116.41,22063.0,116.28,116.74,116.16,116.41,22063.0
2022-01-18 13:00:00,116.46,116.53,115.87,116.2,27553.0,116.46,116.53,115.87,116.2,27553.0
2022-01-18 13:30:00,116.23,116.5,116.0,116.47,8051.0,116.23,116.5,116.0,116.47,8051.0
2022-01-18 14:00:00,116.4,117.13,116.4,116.67,20487.0,116.4,117.13,116.4,116.67,20487.0
2022-01-18 14:30:00,116.63,117.37,116.59,117.11,18436.0,116.63,117.37,116.59,117.11,18436.0
2022-01-18 15:00:00,117.11,117.25,116.23,116.6,21347.0,117.11,117.25,116.23,116.6,21347.0
2022-01-18 15:30:00,116.61,116.75,115.84,116.16,105684.0,116.61,116.75,115.84,116.16,105684.0
2022-01-19 09:30:00,116.07,120.31,115.99,120.31,42612.0,116.07,120.31,115.99,120.31,42612.0
2022-01-19 10:00:00,120.22,121.26,119.85,120.2,70077.0,120.22,121.26,119.85,120.2,70077.0
2022-01-19 10:30:00,120.07,120.1,118.53,118.7,26662.0,120.07,120.1,118.53,118.7,26662.0
2022-01-19 11:00:00,118.84,119.47,118.58,119.02,41968.0,118.84,119.47,118.58,119.02,41968.0
2022-01-19 11:30:00,119.16,119.57,118.25,119.22,30977.0,119.16,119.57,118.25,119.22,30977.0
2022-01-19 12:00:00,119.42,121.7,119.42,120.82,16993.0,119.42,121.7,119.42,120.82,16993.0
2022-01-19 12:30:00,120.95,121.0,120.36,120.54,9199.0,120.95,121.0,120.36,120.54,9199.0
2022-01-19 13:00:00,120.42,120.76,119.79,119.79,8379.0,120.42,120.76,119.79,119.79,8379.0
2022-01-19 13:30:00,119.86,119.98,119.5,119.73,8044.0,119.86,119.98,119.5,119.73,8044.0
2022-01-19 14:00:00,119.78,119.78,118.31,118.32,8024.0,119.78,119.78,118.31,118.32,8024.0
2022-01-19 14:30:00,118.45,118.75,118.11,118.11,9297.0,118.45,118.75,118.11,118.11,9297.0
2022-01-19 15:00:00,118.16,118.64,117.91,117.91,12613.0,118.16,118.64,117.91,117.91,12613.0
2022-01-19 15:30:00,117.94,118.23,117.25,117.36,66958.0,117.94,118.23,117.25,117.36,66958.0
2022-01-20 09:30:00,118.1,119.56,118.1,119.2,16642.0,118.1,119.56,118.1,119.2,16642.0
2022-01-20 10:00:00,119.15,119.53,118.47,118.98,25444.0,119.15,119.53,118.47,118.98,25444.0
2022-01-20 10:30:00,119.02,119.78,119.02,119.73,17711.0,119.02,119.78,119.02,119.73,17711.0
2022-01-20 11:00:00,119.84,120.25,119.6,119.73,13651.0,119.84,120.25,119.6,119.73,13651.0
2022-01-20 11:30:00,119.85,120.26,119.52,119.83,17274.0,119.85,120.26,119.52,119.83,17274.0
2022-01-20 12:00:00,119.85,120.05,119.74,119.94,13991.0,119.85,120.05,119.74,119.94,13991.0
2022-01-20 12:30:00,119.95,120.13,119.47,119.66,17092.0,119.95,120.13,119.47,119.66,17092.0
2022-01-20 13:00:00,119.66,119.7,118.86,119.37,12941.0,119.66,119.7,118.86,119.37,12941.0
2022-01-20 13:30:00,119.18,119.55,119.02,119.26,14067.0,119.18,119.55,119.02,119.26,14067.0
2022-01-20 14:00:00,119.15,119.64,118.25,118.28,9918.0,119.15,119.64,118.25,118.28,9918.0
2022-01-20 14:30:00,118.3,118.3,117.87,118.2,16955.0,118.3,118.3,117.87,118.2,16955.0
2022-01-20 15:00:00,118.34,118.54,116.85,117.02,29711.0,118.34,118.54,116.85,117.02,29711.0
2022-01-20 15:30:00,116.88,117.0,115.61,115.86,81612.0,116.88,117.0,115.61,115.86,81612.0
2022-01-21 09:30:00,115.08,117.36,113.89,117.24,97539.0,115.08,117.36,113.89,117.24,97539.0
2022-01-21 10:00:00,117.01,117.01,114.95,116.3,28092.0,117.01,117.01,114.95,116.3,28092.0
2022-01-21 10:30:00,116.26,118.22,116.2,117.58,38708.0,116.26,118.22,116.2,117.58,38708.0
2022-01-21 11:00:00,117.46,118.28,117.11,118.16,25514.0,117.46,118.28,117.11,118.16,25514.0
2022-01-21 11:30:00,118.06,118.12,116.86,117.33,30763.0,118.06,118.12,116.86,117.33,30763.0
2022-01-21 12:00:00,117.22,117.71,116.93,117.51,16014.0,117.22,117.71,116.93,117.51,16014.0
2022-01-21 12:30:00,117.4,118.03,117.38,117.8,49651.0,117.4,118.03,117.38,117.8,49651.0
2022-01-21 13:00:00,117.81,117.94,116.81,116.88,20213.0,117.81,117.94,116.81,116.88,20213.0
2022-01-21 13:30:00,116.83,117.7,116.82,117.3,26011.0,116.83,117.7,116.82,117.3,26011.0
2022-01-21 14:00:00,117.39,117.79,116.7,116.7,15525.0,117.39,117.79,116.7,116.7,15525.0
2022-01-21 14:30:00,116.53,117.05,116.28,116.28,17269.0,116.53,117.05,116.28,116.28,17269.0
2022-01-21 15:00:00,116.28,116.42,115.76,116.0,32239.0,116.28,116.42,115.76,116.0,32239.0
2022-01-21 15:30:00,116.05,117.21,116.04,116.06,172759.0,116.05,117.21,116.04,116.06,172759.0
2022-01-24 09:30:00,114.4,114.69,111.65,114.02,81120.0,114.4,114.69,111.65,114.02,81120.0
2022-01-24 10:00:00,113.84,114.43,112.97,114.29,74315.0,113.84,114.43,112.97,114.29,74315.0
2022-01-24 10:30:00,114.39,115.12,113.68,114.73,48604.0,114.39,115.12,113.68,114.73,48604.0
2022-01-24 11:00:00,114.67,114.74,113.75,113.96,70556.0,114.67,114.74,113.75,113.96,70556.0
2022-01-24 11:30:00,113.96,114.42,112.66,113.98,46443.0,113.96,114.42,112.66,113.98,46443.0
2022-01-24 12:00:00,113.86,114.05,111.43,111.78,90144.0,113.86,114.05,111.43,111.78,90144.0
2022-01-24 12:30:00,111.92,114.12,111.62,114.09,58562.0,111.92,114.12,111.62,114.09,58562.0
2022-01-24 13:00:00,114.11,115.83,113.9,114.95,86286.0,114.11,115.83,113.9,114.95,86286.0
2022-01-24 13:30:00,114.93,115.81,114.7,115.78,60460.0,114.93,115.81,114.7,115.78,60460.0
2022-01-24 14:00:00,115.76,116.91,114.82,115.16,36438.0,115.76,116.91,114.82,115.16,36438.0
2022-01-24 14:30:00,115.02,116.21,114.35,116.19,56642.0,115.02,116.21,114.35,116.19,56642.0
2022-01-24 15:00:00,116.07,116.53,115.65,116.16,74303.0,116.07,116.53,115.65,116.16,74303.0
2022-01-24 15:30:00,116.03,117.62,115.76,117.6,117132.0,116.03,117.62,115.76,117.6,117132.0
2022-01-25 09:30:00,113.91,116.44,112.78,113.61,51137.0,113.91,116.44,112.78,113.61,51137.0
2022-01-25 10:00:00,113.37,115.39,112.56,115.12,60837.0,113.37,115.39,112.56,115.12,60837.0
2022-01-25 10:30:00,114.92,115.18,112.97,113.01,19598.0,114.92,115.18,112.97,113.01,19598.0
2022-01-25 11:00:00,113.15,114.49,112.74,113.79,25737.0,113.15,114.49,112.74,113.79,25737.0
2022-01-25 11:30:00,113.66,113.99,112.91,113.2,17914.0,113.66,113.99,112.91,113.2,17914.0
2022-01-25 12:00:00,113.15,113.96,112.67,113.79,20707.0,113.15,113.96,112.67,113.79,20707.0
2022-01-25 12:30:00,113.75,113.75,112.85,113.48,13167.0,113.75,113.75,112.85,113.48,13167.0
2022-01-25 13:00:00,113.34,114.09,113.06,114.09,20724.0,113.34,114.09,113.06,114.09,20724.0
2022-01-25 13:30:00,113.96,114.92,113.95,114.89,70140.0,113.96,114.92,113.95,114.89,70140.0
2022-01-25 14:00:00,114.84,115.53,114.57,115.33,12370.0,114.84,115.53,114.57,115.33,12370.0
2022-01-25 14:30:00,115.51,116.53,115.25,116.48,18998.0,115.51,116.53,115.25,116.48,18998.0
2022-01-25 15:00:00,116.44,116.44,114.96,114.98,36498.0,116.44,116.44,114.96,114.98,36498.0
2022-01-25 15:30:00,114.97,115.39,114.4,114.8,87225.0,114.97,115.39,114.4,114.8,87225.0
2022-01-26 09:30:00,116.0,117.99,114.75,117.34,76208.0,116.0,117.99,114.75,117.34,76208.0
2022-01-26 10:00:00,117.11,117.75,116.49,116.49,43531.0,117.11,117.75,116.49,116.49,43531.0
2022-01-26 10:30:00,116.32,116.67,115.27,116.16,43638.0,116.32,116.67,115.27,116.16,43638.0
2022-01-26 11:00:00,116.02,117.01,115.73,116.85,20915.0,116.02,117.01,115.73,116.85,20915.0
2022-01-26 11:30:00,116.96,117.18,116.05,116.58,14423.0,116.96,117.18,116.05,116.58,14423.0
2022-01-26 12:00:00,116.52,116.64,116.0,116.16,15158.0,116.52,116.64,116.0,116.16,15158.0
2022-01-26 12:30:00,116.16,117.24,116.11,117.14,15727.0,116.16,117.24,116.11,117.14,15727.0
2022-01-26 13:00:00,117.13,117.29,116.56,116.93,19035.0,117.13,117.29,116.56,116.93,19035.0
2022-01-26 13:30:00,116.92,117.14,116.43,116.84,12831.0,116.92,117.14,116.43,116.84,12831.0
2022-01-26 14:00:00,116.9,117.85,116.13,117.54,37728.0,116.9,117.85,116.13,117.54,37728.0
2022-01-26 14:30:00,117.47,117.97,115.22,115.36,143386.0,117.47,117.97,115.22,115.36,143386.0
2022-01-26 15:00:00,115.21,115.21,113.02,114.36,57941.0,115.21,115.21,113.02,114.36,57941.0
2022-01-26 15:30:00,114.42,114.6,112.5,113.33,232466.0,114.42,114.6,112.5,113.33,232466.0
2022-01-27 09:30:00,107.7,111.42,106.0,110.5,168869.0,107.7,111.42,106.0,110.5,168869.0
2022-01-27 10:00:00,110.57,110.58,109.64,109.86,166835.0,110.57,110.58,109.64,109.86,166835.0
2022-01-27 10:30:00,109.86,110.68,108.41,109.91,199675.0,109.86,110.68,108.41,109.91,199675.0
2022-01-27 11:00:00,110.11,110.73,109.74,110.15,144555.0,110.11,110.73,109.74,110.15,144555.0
2022-01-27 11:30:00,110.13,112.17,110.04,111.62,88417.0,110.13,112.17,110.04,111.62,88417.0
2022-01-27 12:00:00,111.54,111.54,110.42,110.88,55986.0,111.54,111.54,110.42,110.88,55986.0
2022-01-27 12:30:00,110.77,110.88,110.0,110.28,49549.0,110.77,110.88,110.0,110.28,49549.0
2022-01-27 13:00:00,110.33,110.84,109.3,109.88,122381.0,110.33,110.84,109.3,109.88,122381.0
2022-01-27 13:30:00,109.89,110.74,109.67,110.55,89616.0,109.89,110.74,109.67,110.55,89616.0
2022-01-27 14:00:00,110.47,110.91,109.85,110.26,73654.0,110.47,110.91,109.85,110.26,73654.0
2022-01-27 14:30:00,110.24,110.69,109.68,110.18,58670.0,110.24,110.69,109.68,110.18,58670.0
2022-01-27 15:00:00,110.17,110.86,109.61,110.26,56559.0,110.17,110.86,109.61,110.26,56559.0
2022-01-27 15:30:00,110.25,110.96,109.69,109.79,145865.0,110.25,110.96,109.69,109.79,145865.0
2022-01-28 09:30:00,110.07,110.66,106.88,107.72,106098.0,110.07,110.66,106.88,107.72,106098.0
2022-01-28 10:00:00,107.84,108.97,107.32,108.39,59615.0,107.84,108.97,107.32,108.39,59615.0
2022-01-28 10:30:00,108.45,110.37,108.45,110.05,14739.0,108.45,110.37,108.45,110.05,14739.0
2022-01-28 11:00:00,109.86,110.82,109.08,110.41,26623.0,109.86,110.82,109.08,110.41,26623.0
2022-01-28 11:30:00,110.39,111.62,110.0,111.58,29578.0,110.39,111.62,110.0,111.58,29578.0
2022-01-28 12:00:00,111.49,112.39,111.47,111.59,27266.0,111.49,112.39,111.47,111.59,27266.0
2022-01-28 12:30:00,111.65,111.7,110.22,110.7,19529.0,111.65,111.7,110.22,110.7,19529.0
2022-01-28 13:00:00,110.76,111.03,110.19,110.75,18954.0,110.76,111.03,110.19,110.75,18954.0
2022-01-28 13:30:00,111.06,111.28,110.42,110.97,23600.0,111.06,111.28,110.42,110.97,23600.0
2022-01-28 14:00:00,110.97,111.18,109.89,110.12,44354.0,110.97,111.18,109.89,110.12,44354.0
2022-01-28 14:30:00,110.03,111.31,109.98,111.2,16700.0,110.03,111.31,109.98,111.2,16700.0
2022-01-28 15:00:00,111.3,112.08,111.24,111.8,30179.0,111.3,112.08,111.24,111.8,30179.0
2022-01-28 15:30:00,111.71,113.52,111.4,113.43,78421.0,111.71,113.52,111.4,113.43,78421.0
2022-01-31 09:30:00,112.57,116.53,112.57,115.45,37991.0,112.57,116.53,112.57,115.45,37991.0
2022-01-31 10:00:00,115.4,116.01,114.56,114.79,30602.0,115.4,116.01,114.56,114.79,30602.0
2022-01-31 10:30:00,115.0,116.14,114.78,115.6,20776.0,115.0,116.14,114.78,115.6,20776.0
2022-01-31 11:00:00,115.84,116.01,114.86,115.16,25640.0,115.84,116.01,114.86,115.16,25640.0
2022-01-31 11:30:00,115.15,116.36,115.08,116.32,17384.0,115.15,116.36,115.08,116.32,17384.0
2022-01-31 12:00:00,116.18,116.29,115.56,115.92,15408.0,116.18,116.29,115.56,115.92,15408.0
2022-01-31 12:30:00,115.92,116.16,115.56,115.96,10608.0,115.92,116.16,115.56,115.96,10608.0
2022-01-31 13:00:00,115.94,116.09,115.52,115.52,18839.0,115.94,116.09,115.52,115.52,18839.0
2022-01-31 13:30:00,115.58,115.65,115.24,115.51,14224.0,115.58,115.65,115.24,115.51,14224.0
2022-01-31 14:00:00,115.55,115.57,115.18,115.49,19549.0,115.55,115.57,115.18,115.49,19549.0
2022-01-31 14:30:00,115.51,115.56,115.11,115.47,25456.0,115.51,115.56,115.11,115.47,25456.0
2022-01-31 15:00:00,115.46,115.46,114.48,114.82,30850.0,115.46,115.46,114.48,114.82,30850.0
2022-01-31 15:30:00,114.77,116.39,114.7,116.28,73624.0,114.77,116.39,114.7,116.28,73624.0
2022-02-01 09:30:00,116.24,116.9,114.74,115.85,47803.0,116.24,116.9,114.74,115.85,47803.0
2022-02-01 10:00:00,115.29,116.73,114.6,116.39,33406.0,115.29,116.73,114.6,116.39,33406.0
2022-02-01 10:30:00,116.42,116.81,115.86,116.33,19878.0,116.42,116.81,115.86,116.33,19878.0
2022-02-01 11:00:00,116.41,116.85,116.29,116.85,14462.0,116.41,116.85,116.29,116.85,14462.0
2022-02-01 11:30:00,116.78,117.0,116.51,116.68,8144.0,116.78,117.0,116.51,116.68,8144.0
2022-02-01 12:00:00,116.73,116.78,115.85,116.03,50837.0,116.73,116.78,115.85,116.03,50837.0
2022-02-01 12:30:00,116.03,117.12,115.76,116.99,12599.0,116.03,117.12,115.76,116.99,12599.0
2022-02-01 13:00:00,116.97,116.97,116.42,116.58,13252.0,116.97,116.97,116.42,116.58,13252.0
2022-02-01 13:30:00,116.51,116.58,115.89,116.04,5375.0,116.51,116.58,115.89,116.04,5375.0
2022-02-01 14:00:00,116.16,116.23,115.54,115.7,6615.0,116.16,116.23,115.54,115.7,6615.0
2022-02-01 14:30:00,115.8,115.88,115.44,115.59,27931.0,115.8,115.88,115.44,115.59,27931.0
2022-02-01 15:00:00,115.57,115.93,115.49,115.92,70579.0,115.57,115.93,115.49,115.92,70579.0
2022-02-01 15:30:00,115.94,116.26,115.71,116.11,87643.0,115.94,116.26,115.71,116.11,87643.0
2022-02-02 09:30:00,116.15,116.99,114.61,115.49,23974.0,116.15,116.99,114.61,115.49,23974.0
2022-02-02 10:00:00,115.36,116.87,115.26,115.67,22483.0,115.36,116.87,115.26,115.67,22483.0
2022-02-02 10:30:00,115.66,116.04,115.22,115.66,15913.0,115.66,116.04,115.22,115.66,15913.0
2022-02-02 11:00:00,115.69,115.69,114.74,115.03,24674.0,115.69,115.69,114.74,115.03,24674.0
2022-02-02 11:30:00,115.01,115.35,114.64,115.35,13051.0,115.01,115.35,114.64,115.35,13051.0
2022-02-02 12:00:00,115.38,115.87,115.18,115.51,17174.0,115.38,115.87,115.18,115.51,17174.0
2022-02-02 12:30:00,115.54,116.36,115.54,116.34,8674.0,115.54,116.36,115.54,116.34,8674.0
2022-02-02 13:00:00,116.19,116.4,115.82,115.91,9041.0,116.19,116.4,115.82,115.91,9041.0
2022-02-02 13:30:00,115.91,116.29,115.82,115.94,7411.0,115.91,116.29,115.82,115.94,7411.0
2022-02-02 14:00:00,116.04,116.48,115.65,115.98,20972.0,116.04,116.48,115.65,115.98,20972.0
2022-02-02 14:30:00,116.06,116.65,116.04,116.59,15192.0,116.06,116.65,116.04,116.59,15192.0
2022-02-02 15:00:00,116.5,116.75,116.23,116.38,21797.0,116.5,116.75,116.23,116.38,21797.0
2022-02-02 15:30:00,116.44,116.68,116.25,116.4,56220.0,116.44,116.68,116.25,116.4,56220.0
2022-02-03 09:30:00,114.5,115.3,113.73,114.38,25629.0,114.5,115.3,113.73,114.38,25629.0
2022-02-03 10:00:00,114.31,115.41,114.12,114.71,18337.0,114.31,115.41,114.12,114.71,18337.0
2022-02-03 10:30:00,114.82,114.98,113.85,114.36,25166.0,114.82,114.98,113.85,114.36,25166.0
2022-02-03 11:00:00,114.35,114.93,114.17,114.27,17303.0,114.35,114.93,114.17,114.27,17303.0
2022-02-03 11:30:00,114.39,114.39,113.69,113.7,13664.0,114.39,114.39,113.69,113.7,13664.0
2022-02-03 12:00:00,113.69,114.16,113.12,113.93,32863.0,113.69,114.16,113.12,113.93,32863.0
2022-02-03 12:30:00,113.99,114.01,113.45,113.67,9100.0,113.99,114.01,113.45,113.67,9100.0
2022-02-03 13:00:00,113.72,114.2,113.5,114.09,17285.0,113.72,114.2,113.5,114.09,17285.0
2022-02-03 13:30:00,114.05,114.22,113.74,114.04,10433.0,114.05,114.22,113.74,114.04,10433.0
2022-02-03 14:00:00,113.98,114.42,113.86,113.94,30805.0,113.98,114.42,113.86,113.94,30805.0
2022-02-03 14:30:00,114.0,114.14,113.35,113.55,27062.0,114.0,114.14,113.35,113.55,27062.0
2022-02-03 15:00:00,113.64,114.28,113.52,113.94,23985.0,113.64,114.28,113.52,113.94,23985.0
2022-02-03 15:30:00,113.91,114.07,113.47,113.75,108249.0,113.91,114.07,113.47,113.75,108249.0
2022-02-04 09:30:00,113.56,114.83,113.01,114.57,24272.0,113.56,114.83,113.01,114.57,24272.0
2022-02-04 10:00:00,114.93,115.54,114.78,114.81,15063.0,114.93,115.54,114.78,114.81,15063.0
2022-02-04 10:30:00,114.81,115.44,114.14,114.24,15298.0,114.81,115.44,114.14,114.24,15298.0
2022-02-04 11:00:00,114.09,114.75,113.92,114.6,22617.0,114.09,114.75,113.92,114.6,22617.0
2022-02-04 11:30:00,114.65,115.32,114.65,115.27,17997.0,114.65,115.32,114.65,115.27,17997.0
2022-02-04 12:00:00,115.26,115.41,114.98,115.21,11347.0,115.26,115.41,114.98,115.21,11347.0
2022-02-04 12:30:00,115.31,116.06,115.1,116.06,12434.0,115.31,116.06,115.1,116.06,12434.0
2022-02-04 13:00:00,115.92,116.35,115.92,116.35,11181.0,115.92,116.35,115.92,116.35,11181.0
2022-02-04 13:30:00,116.34,116.37,115.45,115.54,17014.0,116.34,116.37,115.45,115.54,17014.0
2022-02-04 14:00:00,115.71,116.13,115.54,115.95,15970.0,115.71,116.13,115.54,115.95,15970.0
2022-02-04 14:30:00,115.89,116.14,115.86,115.91,15730.0,115.89,116.14,115.86,115.91,15730.0
2022-02-04 15:00:00,115.88,116.26,115.86,115.96,19449.0,115.88,116.26,115.86,115.96,19449.0
2022-02-04 15:30:00,115.97,116.33,115.56,115.81,62130.0,115.97,116.33,115.56,115.81,62130.0
2022-02-07 09:30:00,116.53,117.8,116.18,117.01,44358.0,116.53,117.8,116.18,117.01,44358.0
2022-02-07 10:00:00,117.05,117.21,115.99,116.76,25957.0,117.05,117.21,115.99,116.76,25957.0
2022-02-07 10:30:00,116.54,117.46,116.37,116.83,10764.0,116.54,117.46,116.37,116.83,10764.0
2022-02-07 11:00:00,116.92,116.92,115.68,116.01,18259.0,116.92,116.92,115.68,116.01,18259.0
2022-02-07 11:30:00,115.97,116.0,115.09,115.66,8735.0,115.97,116.0,115.09,115.66,8735.0
2022-02-07 12:00:00,115.56,116.47,115.53,116.05,12232.0,115.56,116.47,115.53,116.05,12232.0
2022-02-07 12:30:00,115.92,116.43,115.79,115.81,18746.0,115.92,116.43,115.79,115.81,18746.0
2022-02-07 13:00:00,115.86,116.32,115.86,116.32,10805.0,115.86,116.32,115.86,116.32,10805.0
2022-02-07 13:30:00,116.3,116.54,116.13,116.54,8037.0,116.3,116.54,116.13,116.54,8037.0
2022-02-07 14:00:00,116.42,116.5,115.99,116.16,5456.0,116.42,116.5,115.99,116.16,5456.0
2022-02-07 14:30:00,116.44,116.47,116.08,116.14,5899.0,116.44,116.47,116.08,116.14,5899.0
2022-02-07 15:00:00,116.07,116.49,115.74,115.75,11994.0,116.07,116.49,115.74,115.75,11994.0
2022-02-07 15:30:00,115.75,115.92,114.88,115.17,38575.0,115.75,115.92,114.88,115.17,38575.0
2022-02-08 09:30:00,114.93,115.04,113.57,114.14,32847.0,114.93,115.04,113.57,114.14,32847.0
2022-02-08 10:00:00,113.99,114.3,113.46,113.5,17913.0,113.99,114.3,113.46,113.5,17913.0
2022-02-08 10:30:00,113.58,115.5,113.58,115.28,18798.0,113.58,115.5,113.58,115.28,18798.0
2022-02-08 11:00:00,115.25,115.69,114.8,115.09,19783.0,115.25,115.69,114.8,115.09,19783.0
2022-02-08 11:30:00,115.22,115.31,114.56,114.72,22366.0,115.22,115.31,114.56,114.72,22366.0
2022-02-08 12:00:00,114.6,114.92,114.56,114.66,8572.0,114.6,114.92,114.56,114.66,8572.0
2022-02-08 12:30:00,114.6,115.22,114.6,114.92,10421.0,114.6,115.22,114.6,114.92,10421.0
2022-02-08 13:00:00,114.82,114.94,114.59,114.63,14138.0,114.82,114.94,114.59,114.63,14138.0
2022-02-08 13:30:00,114.66,114.96,114.17,114.39,33158.0,114.66,114.96,114.17,114.39,33158.0
2022-02-08 14:00:00,114.47,114.6,113.88,113.88,10865.0,114.47,114.6,113.88,113.88,10865.0
2022-02-08 14:30:00,113.8,114.24,113.8,114.15,13657.0,113.8,114.24,113.8,114.15,13657.0
2022-02-08 15:00:00,113.99,114.49,113.77,114.13,18492.0,113.99,114.49,113.77,114.13,18492.0
2022-02-08 15:30:00,114.17,114.74,114.05,114.59,69468.0,114.17,114.74,114.05,114.59,69468.0
2022-02-09 09:30:00,116.4,117.13,115.25,116.25,23927.0,116.4,117.13,115.25,116.25,23927.0
2022-02-09 10:00:00,116.57,117.14,116.57,117.05,8193.0,116.57,117.14,116.57,117.05,8193.0
2022-02-09 10:30:00,117.1,117.28,116.84,117.09,12538.0,117.1,117.28,116.84,117.09,12538.0
2022-02-09 11:00:00,117.09,117.7,116.98,117.17,9116.0,117.09,117.7,116.98,117.17,9116.0
2022-02-09 11:30:00,117.09,117.88,117.08,117.59,4033.0,117.09,117.88,117.08,117.59,4033.0
2022-02-09 12:00:00,117.63,118.08,117.6,118.01,6525.0,117.63,118.08,117.6,118.01,6525.0
2022-02-09 12:30:00,117.98,118.7,117.94,118.6,8197.0,117.98,118.7,117.94,118.6,8197.0
2022-02-09 13:00:00,118.57,118.74,118.51,118.71,7687.0,118.57,118.74,118.51,118.71,7687.0
2022-02-09 13:30:00,118.67,119.15,118.59,119.07,18511.0,118.67,119.15,118.59,119.07,18511.0
2022-02-09 14:00:00,119.37,119.77,119.2,119.77,14848.0,119.37,119.77,119.2,119.77,14848.0
2022-02-09 14:30:00,119.7,120.16,119.5,119.5,16820.0,119.7,120.16,119.5,119.5,16820.0
2022-02-09 15:00:00,119.42,119.62,119.1,119.46,15800.0,119.42,119.62,119.1,119.46,15800.0
2022-02-09 15:30:00,119.51,120.21,119.37,120.07,90147.0,119.51,120.21,119.37,120.07,90147.0
2022-02-10 09:30:00,117.31,119.91,116.95,119.76,17990.0,117.31,119.91,116.95,119.76,17990.0
2022-02-10 10:00:00,119.66,120.56,119.56,120.15,39213.0,119.66,120.56,119.56,120.15,39213.0
2022-02-10 10:30:00,120.18,120.5,119.35,119.59,9280.0,120.18,120.5,119.35,119.59,9280.0
2022-02-10 11:00:00,119.54,119.85,119.22,119.79,14662.0,119.54,119.85,119.22,119.79,14662.0
2022-02-10 11:30:00,119.85,120.35,119.59,120.17,15456.0,119.85,120.35,119.59,120.17,15456.0
2022-02-10 12:00:00,120.13,120.32,119.97,120.17,12278.0,120.13,120.32,119.97,120.17,12278.0
2022-02-10 12:30:00,120.18,120.43,119.87,120.26,29684.0,120.18,120.43,119.87,120.26,29684.0
2022-02-10 13:00:00,120.29,120.45,119.2,119.2,21220.0,120.29,120.45,119.2,119.2,21220.0
2022-02-10 13:30:00,118.88,118.98,118.16,118.98,12602.0,118.88,118.98,118.16,118.98,12602.0
2022-02-10 14:00:00,119.1,119.18,118.65,119.14,21092.0,119.1,119.18,118.65,119.14,21092.0
2022-02-10 14:30:00,119.16,119.39,118.14,118.18,10937.0,119.16,119.39,118.14,118.18,10937.0
2022-02-10 15:00:00,118.15,118.81,117.95,118.61,15053.0,118.15,118.81,117.95,118.61,15053.0
2022-02-10 15:30:00,118.5,118.69,117.91,118.41,58736.0,118.5,118.69,117.91,118.41,58736.0
2022-02-11 09:30:00,118.84,118.84,117.46,117.78,11815.0,118.84,118.84,117.46,117.78,11815.0
2022-02-11 10:00:00,117.91,118.48,117.63,117.94,6943.0,117.91,118.48,117.63,117.94,6943.0
2022-02-11 10:30:00,118.18,119.14,117.9,118.03,6350.0,118.18,119.14,117.9,118.03,6350.0
2022-02-11 11:00:00,117.89,118.47,117.34,117.49,7081.0,117.89,118.47,117.34,117.49,7081.0
2022-02-11 11:30:00,117.48,117.65,116.86,117.15,6432.0,117.48,117.65,116.86,117.15,6432.0
2022-02-11 12:00:00,117.14,117.39,116.91,117.19,6819.0,117.14,117.39,116.91,117.19,6819.0
2022-02-11 12:30:00,117.25,117.45,116.89,116.89,3476.0,117.25,117.45,116.89,116.89,3476.0
2022-02-11 13:00:00,116.94,117.12,116.73,116.73,6914.0,116.94,117.12,116.73,116.73,6914.0
2022-02-11 13:30:00,116.69,116.69,114.64,114.64,25877.0,116.69,116.69,114.64,114.64,25877.0
2022-02-11 14:00:00,114.62,115.71,114.41,114.91,12948.0,114.62,115.71,114.41,114.91,12948.0
2022-02-11 14:30:00,115.03,115.62,114.48,114.88,12535.0,115.03,115.62,114.48,114.88,12535.0
2022-02-11 15:00:00,114.88,115.19,113.76,114.25,57466.0,114.88,115.19,113.76,114.25,57466.0
2022-02-11 15:30:00,114.27,114.65,113.64,114.23,73304.0,114.27,114.65,113.64,114.23,73304.0
2022-02-14 09:30:00,113.65,114.94,112.98,114.0,13157.0,113.65,114.94,112.98,114.0,13157.0
2022-02-14 10:00:00,114.25,114.31,113.34,113.78,11002.0,114.25,114.31,113.34,113.78,11002.0
2022-02-14 10:30:00,114.03,114.8,113.37,113.99,15833.0,114.03,114.8,113.37,113.99,15833.0
2022-02-14 11:00:00,113.91,114.42,113.89,114.17,14516.0,113.91,114.42,113.89,114.17,14516.0
2022-02-14 11:30:00,114.23,114.35,113.15,113.27,8472.0,114.23,114.35,113.15,113.27,8472.0
2022-02-14 12:00:00,113.36,113.59,113.14,113.33,6373.0,113.36,113.59,113.14,113.33,6373.0
2022-02-14 12:30:00,113.67,113.84,113.46,113.5,6414.0,113.67,113.84,113.46,113.5,6414.0
2022-02-14 13:00:00,113.55,113.58,112.9,112.94,6122.0,113.55,113.58,112.9,112.94,6122.0
2022-02-14 13:30:00,112.82,112.85,111.85,111.89,11101.0,112.82,112.85,111.85,111.89,11101.0
2022-02-14 14:00:00,111.73,112.2,111.23,112.13,20444.0,111.73,112.2,111.23,112.13,20444.0
2022-02-14 14:30:00,112.03,112.47,111.77,112.2,15354.0,112.03,112.47,111.77,112.2,15354.0
2022-02-14 15:00:00,112.3,112.43,111.81,112.25,25603.0,112.3,112.43,111.81,112.25,25603.0
2022-02-14 15:30:00,112.19,112.77,111.8,111.83,72244.0,112.19,112.77,111.8,111.83,72244.0
2022-02-15 09:30:00,114.46,114.46,111.65,112.09,45839.0,114.46,114.46,111.65,112.09,45839.0
2022-02-15 10:00:00,112.3,112.75,111.64,111.76,14061.0,112.3,112.75,111.64,111.76,14061.0
2022-02-15 10:30:00,111.8,112.4,111.62,112.15,13578.0,111.8,112.4,111.62,112.15,13578.0
2022-02-15 11:00:00,112.07,112.3,111.96,112.07,11673.0,112.07,112.3,111.96,112.07,11673.0
2022-02-15 11:30:00,112.23,112.68,112.07,112.61,21776.0,112.23,112.68,112.07,112.61,21776.0
2022-02-15 12:00:00,112.68,112.68,111.65,111.65,9706.0,112.68,112.68,111.65,111.65,9706.0
2022-02-15 12:30:00,111.68,111.9,111.43,111.79,9157.0,111.68,111.9,111.43,111.79,9157.0
2022-02-15 13:00:00,111.84,112.46,111.84,112.29,11416.0,111.84,112.46,111.84,112.29,11416.0
2022-02-15 13:30:00,112.23,112.5,112.12,112.47,12946.0,112.23,112.5,112.12,112.47,12946.0
2022-02-15 14:00:00,112.47,112.48,112.21,112.3,15695.0,112.47,112.48,112.21,112.3,15695.0
2022-02-15 14:30:00,112.24,112.73,112.18,112.71,22497.0,112.24,112.73,112.18,112.71,22497.0
2022-02-15 15:00:00,112.68,112.89,112.53,112.61,19757.0,112.68,112.89,112.53,112.61,19757.0
2022-02-15 15:30:00,112.6,113.26,112.3,113.16,68759.0,112.6,113.26,112.3,113.16,68759.0
2022-02-16 09:30:00,112.42,112.8,111.54,112.0,18068.0,112.42,112.8,111.54,112.0,18068.0
2022-02-16 10:00:00,111.82,112.2,111.33,111.83,10300.0,111.82,112.2,111.33,111.83,10300.0
2022-02-16 10:30:00,111.76,112.63,111.53,112.25,9669.0,111.76,112.63,111.53,112.25,9669.0
2022-02-16 11:00:00,112.18,112.41,111.86,112.23,62847.0,112.18,112.41,111.86,112.23,62847.0
2022-02-16 11:30:00,112.16,112.42,111.96,112.34,6695.0,112.16,112.42,111.96,112.34,6695.0
2022-02-16 12:00:00,112.44,112.58,112.19,112.3,6200.0,112.44,112.58,112.19,112.3,6200.0
2022-02-16 12:30:00,112.26,112.38,111.96,112.29,7000.0,112.26,112.38,111.96,112.29,7000.0
2022-02-16 13:00:00,112.36,112.63,112.12,112.42,7355.0,112.36,112.63,112.12,112.42,7355.0
2022-02-16 13:30:00,112.42,112.61,112.28,112.49,9172.0,112.42,112.61,112.28,112.49,9172.0
2022-02-16 14:00:00,112.9,113.54,112.34,113.51,11472.0,112.9,113.54,112.34,113.51,11472.0
2022-02-16 14:30:00,113.48,113.77,113.21,113.61,8500.0,113.48,113.77,113.21,113.61,8500.0
2022-02-16 15:00:00,113.69,114.43,113.66,114.43,8134.0,113.69,114.43,113.66,114.43,8134.0
2022-02-16 15:30:00,114.47,114.78,114.14,114.66,61840.0,114.47,114.78,114.14,114.66,61840.0
2022-02-17 09:30:00,112.93,113.86,110.89,111.28,19140.0,112.93,113.86,110.89,111.28,19140.0
2022-02-17 10:00:00,110.93,111.34,110.08,110.1,14952.0,110.93,111.34,110.08,110.1,14952.0
2022-02-17 10:30:00,110.1,110.87,109.73,110.87,39993.0,110.1,110.87,109.73,110.87,39993.0
2022-02-17 11:00:00,110.98,111.0,110.47,110.67,11918.0,110.98,111.0,110.47,110.67,11918.0
2022-02-17 11:30:00,110.7,110.74,110.1,110.11,15857.0,110.7,110.74,110.1,110.11,15857.0
2022-02-17 12:00:00,110.12,110.34,109.92,110.23,19404.0,110.12,110.34,109.92,110.23,19404.0
2022-02-17 12:30:00,110.22,110.8,110.21,110.27,12908.0,110.22,110.8,110.21,110.27,12908.0
2022-02-17 13:00:00,110.28,110.4,109.9,110.23,23922.0,110.28,110.4,109.9,110.23,23922.0
2022-02-17 13:30:00,110.13,110.47,110.08,110.37,11167.0,110.13,110.47,110.08,110.37,11167.0
2022-02-17 14:00:00,110.37,110.49,110.14,110.37,12779.0,110.37,110.49,110.14,110.37,12779.0
2022-02-17 14:30:00,110.38,110.43,109.63,109.65,14801.0,110.38,110.43,109.63,109.65,14801.0
2022-02-17 15:00:00,109.69,109.77,109.24,109.39,26478.0,109.69,109.77,109.24,109.39,26478.0
2022-02-17 15:30:00,109.38,109.96,109.24,109.57,95909.0,109.38,109.96,109.24,109.57,95909.0
2022-02-18 09:30:00,109.83,110.91,108.0,110.5,61314.0,109.83,110.91,108.0,110.5,61314.0
2022-02-18 10:00:00,110.36,110.63,109.55,109.56,13343.0,110.36,110.63,109.55,109.56,13343.0
2022-02-18 10:30:00,109.57,109.59,109.06,109.17,29663.0,109.57,109.59,109.06,109.17,29663.0
2022-02-18 11:00:00,109.05,109.07,108.2,108.25,26028.0,109.05,109.07,108.2,108.25,26028.0
2022-02-18 11:30:00,108.13,108.28,107.78,108.19,41374.0,108.13,108.28,107.78,108.19,41374.0
2022-02-18 12:00:00,108.16,109.1,107.85,108.48,36270.0,108.16,109.1,107.85,108.48,36270.0
2022-02-18 12:30:00,108.48,108.51,107.82,108.08,44263.0,108.48,108.51,107.82,108.08,44263.0
2022-02-18 13:00:00,107.87,108.72,107.87,108.29,65644.0,107.87,108.72,107.87,108.29,65644.0
2022-02-18 13:30:00,108.21,109.03,108.21,108.91,27688.0,108.21,109.03,108.21,108.91,27688.0
2022-02-18 14:00:00,108.95,109.48,108.73,109.42,19835.0,108.95,109.48,108.73,109.42,19835.0
2022-02-18 14:30:00,109.53,109.76,109.0,109.43,42621.0,109.53,109.76,109.0,109.43,42621.0
2022-02-18 15:00:00,109.47,109.65,108.72,108.88,82568.0,109.47,109.65,108.72,108.88,82568.0
2022-02-18 15:30:00,108.65,109.13,108.47,108.87,120920.0,108.65,109.13,108.47,108.87,120920.0
2022-02-22 09:30:00,108.01,109.48,107.82,109.1,29988.0,108.01,109.48,107.82,109.1,29988.0
2022-02-22 10:00:00,109.08,109.8,108.94,109.73,51098.0,109.08,109.8,108.94,109.73,51098.0
2022-02-22 10:30:00,109.62,109.62,107.51,107.67,12252.0,109.62,109.62,107.51,107.67,12252.0
2022-02-22 11:00:00,107.64,107.84,107.05,107.19,24509.0,107.64,107.84,107.05,107.19,24509.0
2022-02-22 11:30:00,107.3,107.38,106.72,106.96,23608.0,107.3,107.38,106.72,106.96,23608.0
2022-02-22 12:00:00,106.89,107.24,106.72,106.94,18704.0,106.89,107.24,106.72,106.94,18704.0
2022-02-22 12:30:00,106.84,107.03,106.56,106.89,29576.0,106.84,107.03,106.56,106.89,29576.0
2022-02-22 13:00:00,106.98,107.32,106.76,107.02,16402.0,106.98,107.32,106.76,107.02,16402.0
2022-02-22 13:30:00,107.02,107.12,106.63,106.99,35989.0,107.02,107.12,106.63,106.99,35989.0
2022-02-22 14:00:00,106.98,107.43,106.78,107.23,24251.0,106.98,107.43,106.78,107.23,24251.0
2022-02-22 14:30:00,107.27,108.14,106.97,107.81,16584.0,107.27,108.14,106.97,107.81,16584.0
2022-02-22 15:00:00,108.0,108.67,107.79,107.92,22417.0,108.0,108.67,107.79,107.92,22417.0
2022-02-22 15:30:00,107.91,107.91,106.71,107.09,67386.0,107.91,107.91,106.71,107.09,67386.0
2022-02-23 09:30:00,107.82,108.58,106.89,107.57,23554.0,107.82,108.58,106.89,107.57,23554.0
2022-02-23 10:00:00,107.49,107.76,106.84,106.91,15166.0,107.49,107.76,106.84,106.91,15166.0
2022-02-23 10:30:00,106.84,107.39,106.67,107.13,35866.0,106.84,107.39,106.67,107.13,35866.0
2022-02-23 11:00:00,107.03,107.2,106.69,106.95,60965.0,107.03,107.2,106.69,106.95,60965.0
2022-02-23 11:30:00,106.99,107.43,106.77,107.27,19996.0,106.99,107.43,106.77,107.27,19996.0
2022-02-23 12:00:00,107.19,107.58,106.96,107.48,33449.0,107.19,107.58,106.96,107.48,33449.0
2022-02-23 12:30:00,107.43,107.43,106.86,106.96,9399.0,107.43,107.43,106.86,106.96,9399.0
2022-02-23 13:00:00,106.94,107.07,106.6,106.67,52188.0,106.94,107.07,106.6,106.67,52188.0
2022-02-23 13:30:00,106.72,107.27,106.72,107.09,36197.0,106.72,107.27,106.72,107.09,36197.0
2022-02-23 14:00:00,107.15,107.3,106.77,106.9,33100.0,107.15,107.3,106.77,106.9,33100.0
2022-02-23 14:30:00,106.93,107.06,106.66,107.0,87738.0,106.93,107.06,106.66,107.0,87738.0
2022-02-23 15:00:00,106.99,107.37,106.76,107.26,101533.0,106.99,107.37,106.76,107.26,101533.0
2022-02-23 15:30:00,107.07,107.31,106.46,106.62,213394.0,107.07,107.31,106.46,106.62,213394.0
2022-02-24 09:30:00,104.44,105.28,103.44,105.27,43772.0,104.44,105.28,103.44,105.27,43772.0
2022-02-24 10:00:00,104.89,106.35,103.96,106.14,38713.0,104.89,106.35,103.96,106.14,38713.0
2022-02-24 10:30:00,105.98,107.31,105.77,106.59,19168.0,105.98,107.31,105.77,106.59,19168.0
2022-02-24 11:00:00,106.54,108.05,106.31,107.5,21606.0,106.54,108.05,106.31,107.5,21606.0
2022-02-24 11:30:00,107.59,108.44,107.15,108.43,28826.0,107.59,108.44,107.15,108.43,28826.0
2022-02-24 12:00:00,108.51,108.56,107.01,107.33,12617.0,108.51,108.56,107.01,107.33,12617.0
2022-02-24 12:30:00,107.47,107.92,107.15,107.5,9552.0,107.47,107.92,107.15,107.5,9552.0
2022-02-24 13:00:00,107.32,107.81,107.22,107.25,15278.0,107.32,107.81,107.22,107.25,15278.0
2022-02-24 13:30:00,107.22,108.68,107.22,107.78,18373.0,107.22,108.68,107.22,107.78,18373.0
2022-02-24 14:00:00,107.87,108.31,107.75,108.0,18089.0,107.87,108.31,107.75,108.0,18089.0
2022-02-24 14:30:00,107.99,108.95,107.9,108.55,39523.0,107.99,108.95,107.9,108.55,39523.0
2022-02-24 15:00:00,108.53,108.9,108.27,108.61,54569.0,108.53,108.9,108.27,108.61,54569.0
2022-02-24 15:30:00,108.69,109.92,108.69,109.86,127483.0,108.69,109.92,108.69,109.86,127483.0
2022-02-25 09:30:00,110.08,110.45,108.3,108.3,31200.0,110.08,110.45,108.3,108.3,31200.0
2022-02-25 10:00:00,108.21,109.53,107.83,109.5,29324.0,108.21,109.53,107.83,109.5,29324.0
2022-02-25 10:30:00,109.55,110.02,108.91,109.0,26805.0,109.55,110.02,108.91,109.0,26805.0
2022-02-25 11:00:00,109.09,109.42,108.75,109.35,14051.0,109.09,109.42,108.75,109.35,14051.0
2022-02-25 11:30:00,109.36,110.09,109.15,110.02,18744.0,109.36,110.09,109.15,110.02,18744.0
2022-02-25 12:00:00,110.09,110.43,109.88,110.25,19223.0,110.09,110.43,109.88,110.25,19223.0
2022-02-25 12:30:00,110.24,110.39,109.49,109.57,11496.0,110.24,110.39,109.49,109.57,11496.0
2022-02-25 13:00:00,109.8,109.99,109.3,109.92,15191.0,109.8,109.99,109.3,109.92,15191.0
2022-02-25 13:30:00,109.93,110.51,109.89,110.12,12920.0,109.93,110.51,109.89,110.12,12920.0
2022-02-25 14:00:00,110.32,110.68,110.06,110.56,6930.0,110.32,110.68,110.06,110.56,6930.0
2022-02-25 14:30:00,110.6,110.69,110.02,110.53,13677.0,110.6,110.69,110.02,110.53,13677.0
2022-02-25 15:00:00,110.43,110.92,110.2,110.82,12382.0,110.43,110.92,110.2,110.82,12382.0
2022-02-25 15:30:00,110.94,111.53,110.76,111.48,39972.0,110.94,111.53,110.76,111.48,39972.0
2022-02-28 09:30:00,110.47,111.08,107.52,110.49,26012.0,110.47,111.08,107.52,110.49,26012.0
2022-02-28 10:00:00,110.69,110.71,109.6,110.42,10981.0,110.69,110.71,109.6,110.42,10981.0
2022-02-28 10:30:00,110.41,112.03,110.41,111.74,17679.0,110.41,112.03,110.41,111.74,17679.0
2022-02-28 11:00:00,111.7,112.49,111.7,112.31,10073.0,111.7,112.49,111.7,112.31,10073.0
2022-02-28 11:30:00,112.25,112.5,112.18,112.48,13862.0,112.25,112.5,112.18,112.48,13862.0
2022-02-28 12:00:00,112.42,112.44,110.83,111.08,14856.0,112.42,112.44,110.83,111.08,14856.0
2022-02-28 12:30:00,111.07,111.07,110.08,110.37,13140.0,111.07,111.07,110.08,110.37,13140.0
2022-02-28 13:00:00,110.37,110.91,110.15,110.52,7375.0,110.37,110.91,110.15,110.52,7375.0
2022-02-28 13:30:00,110.77,111.02,110.56,110.77,6567.0,110.77,111.02,110.56,110.77,6567.0
2022-02-28 14:00:00,110.49,110.59,109.61,109.7,18646.0,110.49,110.59,109.61,109.7,18646.0
2022-02-28 14:30:00,109.79,110.39,109.55,110.3,7346.0,109.79,110.39,109.55,110.3,7346.0
2022-02-28 15:00:00,110.32,110.54,109.77,110.39,9940.0,110.32,110.54,109.77,110.39,9940.0
2022-02-28 15:30:00,110.26,111.43,109.86,111.28,43262.0,110.26,111.43,109.86,111.28,43262.0
2022-03-01 09:30:00,111.7,113.44,111.18,111.98,12212.0,111.7,113.44,111.18,111.98,12212.0
2022-03-01 10:00:00,112.09,112.94,111.73,112.7,7674.0,112.09,112.94,111.73,112.7,7674.0
2022-03-01 10:30:00,112.6,112.7,110.96,111.29,11680.0,112.6,112.7,110.96,111.29,11680.0
2022-03-01 11:00:00,111.27,111.62,111.16,111.29,9303.0,111.27,111.62,111.16,111.29,9303.0
2022-03-01 11:30:00,111.19,111.19,110.15,110.27,8607.0,111.19,111.19,110.15,110.27,8607.0
2022-03-01 12:00:00,110.25,110.46,109.93,110.4,7510.0,110.25,110.46,109.93,110.4,7510.0
2022-03-01 12:30:00,110.36,110.93,110.23,110.79,8072.0,110.36,110.93,110.23,110.79,8072.0
2022-03-01 13:00:00,110.71,110.92,109.96,110.04,10852.0,110.71,110.92,109.96,110.04,10852.0
2022-03-01 13:30:00,109.95,110.63,109.95,110.63,10206.0,109.95,110.63,109.95,110.63,10206.0
2022-03-01 14:00:00,110.61,110.68,110.1,110.64,11786.0,110.61,110.68,110.1,110.64,11786.0
2022-03-01 14:30:00,110.59,110.95,110.27,110.32,8728.0,110.59,110.95,110.27,110.32,8728.0
2022-03-01 15:00:00,110.25,111.24,110.1,110.13,15167.0,110.25,111.24,110.1,110.13,15167.0
2022-03-01 15:30:00,109.99,110.2,109.3,110.18,54547.0,109.99,110.2,109.3,110.18,54547.0
2022-03-02 09:30:00,110.63,113.32,109.85,110.12,21148.0,110.63,113.32,109.85,110.12,21148.0
2022-03-02 10:00:00,109.93,110.0,109.05,109.88,11291.0,109.93,110.0,109.05,109.88,11291.0
2022-03-02 10:30:00,109.89,110.09,109.22,109.42,8851.0,109.89,110.09,109.22,109.42,8851.0
2022-03-02 11:00:00,109.51,110.58,109.19,110.41,8992.0,109.51,110.58,109.19,110.41,8992.0
2022-03-02 11:30:00,110.41,110.74,109.82,109.82,8969.0,110.41,110.74,109.82,109.82,8969.0
2022-03-02 12:00:00,110.03,110.74,109.94,110.41,11069.0,110.03,110.74,109.94,110.41,11069.0
2022-03-02 12:30:00,110.51,111.02,110.43,110.85,7100.0,110.51,111.02,110.43,110.85,7100.0
2022-03-02 13:00:00,110.99,111.65,110.92,111.4,8829.0,110.99,111.65,110.92,111.4,8829.0
2022-03-02 13:30:00,111.4,111.74,111.23,111.5,11251.0,111.4,111.74,111.23,111.5,11251.0
2022-03-02 14:00:00,111.52,111.81,111.29,111.47,10231.0,111.52,111.81,111.29,111.47,10231.0
2022-03-02 14:30:00,111.42,111.91,111.29,111.4,15496.0,111.42,111.91,111.29,111.4,15496.0
2022-03-02 15:00:00,111.48,111.79,111.42,111.62,16658.0,111.48,111.79,111.42,111.62,16658.0
2022-03-02 15:30:00,111.59,112.03,111.49,111.75,100691.0,111.59,112.03,111.49,111.75,100691.0
2022-03-03 09:30:00,112.49,113.03,110.41,110.76,12865.0,112.49,113.03,110.41,110.76,12865.0
2022-03-03 10:00:00,110.84,111.31,110.14,110.64,5681.0,110.84,111.31,110.14,110.64,5681.0
2022-03-03 10:30:00,110.37,111.22,110.37,110.42,16369.0,110.37,111.22,110.37,110.42,16369.0
2022-03-03 11:00:00,110.45,110.8,109.85,110.67,27986.0,110.45,110.8,109.85,110.67,27986.0
2022-03-03 11:30:00,110.64,111.39,110.35,111.1,48104.0,110.64,111.39,110.35,111.1,48104.0
2022-03-03 12:00:00,111.05,111.07,109.87,109.95,11985.0,111.05,111.07,109.87,109.95,11985.0
2022-03-03 12:30:00,109.88,110.68,109.59,109.87,40972.0,109.88,110.68,109.59,109.87,40972.0
2022-03-03 13:00:00,110.18,110.58,109.96,110.34,5261.0,110.18,110.58,109.96,110.34,5261.0
2022-03-03 13:30:00,110.25,110.44,110.11,110.28,6710.0,110.25,110.44,110.11,110.28,6710.0
2022-03-03 14:00:00,110.29,110.59,110.14,110.33,7770.0,110.29,110.59,110.14,110.33,7770.0
2022-03-03 14:30:00,110.32,110.39,109.59,109.66,5609.0,110.32,110.39,109.59,109.66,5609.0
2022-03-03 15:00:00,109.64,109.64,109.02,109.1,19501.0,109.64,109.64,109.02,109.1,19501.0
2022-03-03 15:30:00,109.27,109.34,108.35,108.99,71117.0,109.27,109.34,108.35,108.99,71117.0
2022-03-04 09:30:00,109.02,109.2,107.59,108.09,28164.0,109.02,109.2,107.59,108.09,28164.0
2022-03-04 10:00:00,108.08,108.24,106.9,107.22,27116.0,108.08,108.24,106.9,107.22,27116.0
2022-03-04 10:30:00,107.23,107.65,106.59,106.62,18672.0,107.23,107.65,106.59,106.62,18672.0
2022-03-04 11:00:00,106.62,107.14,106.23,106.93,19302.0,106.62,107.14,106.23,106.93,19302.0
2022-03-04 11:30:00,106.88,107.0,106.5,106.77,15578.0,106.88,107.0,106.5,106.77,15578.0
2022-03-04 12:00:00,106.79,107.77,106.66,107.62,12987.0,106.79,107.77,106.66,107.62,12987.0
2022-03-04 12:30:00,107.72,108.08,107.25,107.94,18425.0,107.72,108.08,107.25,107.94,18425.0
2022-03-04 13:00:00,108.14,108.29,107.71,107.96,5021.0,108.14,108.29,107.71,107.96,5021.0
2022-03-04 13:30:00,108.01,108.2,107.29,107.32,9344.0,108.01,108.2,107.29,107.32,9344.0
2022-03-04 14:00:00,107.2,107.8,107.05,107.45,12597.0,107.2,107.8,107.05,107.45,12597.0
2022-03-04 14:30:00,107.55,107.76,107.32,107.32,14669.0,107.55,107.76,107.32,107.32,14669.0
2022-03-04 15:00:00,107.29,107.7,107.28,107.52,14356.0,107.29,107.7,107.28,107.52,14356.0
2022-03-04 15:30:00,107.5,108.12,107.28,108.01,45277.0,107.5,108.12,107.28,108.01,45277.0
2022-03-07 09:30:00,108.17,109.45,106.47,106.96,16728.0,108.17,109.45,106.47,106.96,16728.0
2022-03-07 10:00:00,106.64,107.35,106.18,106.81,16451.0,106.64,107.35,106.18,106.81,16451.0
2022-03-07 10:30:00,106.56,107.03,106.38,106.79,13948.0,106.56,107.03,106.38,106.79,13948.0
2022-03-07 11:00:00,106.73,107.88,106.63,107.73,9652.0,106.73,107.88,106.63,107.73,9652.0
2022-03-07 11:30:00,107.6,107.98,107.25,107.57,9615.0,107.6,107.98,107.25,107.57,9615.0
2022-03-07 12:00:00,107.74,108.17,107.49,107.89,9349.0,107.74,108.17,107.49,107.89,9349.0
2022-03-07 12:30:00,107.89,108.4,107.32,107.32,41266.0,107.89,108.4,107.32,107.32,41266.0
2022-03-07 13:00:00,107.26,107.37,106.11,106.11,25901.0,107.26,107.37,106.11,106.11,25901.0
2022-03-07 13:30:00,106.21,106.42,105.45,106.24,46937.0,106.21,106.42,105.45,106.24,46937.0
2022-03-07 14:00:00,106.36,107.22,106.14,106.83,19033.0,106.36,107.22,106.14,106.83,19033.0
2022-03-07 14:30:00,106.76,106.81,105.98,106.09,13847.0,106.76,106.81,105.98,106.09,13847.0
2022-03-07 15:00:00,106.16,107.0,105.56,106.25,77964.0,106.16,107.0,105.56,106.25,77964.0
2022-03-07 15:30:00,106.2,106.2,104.83,104.86,105302.0,106.2,106.2,104.83,104.86,105302.0
2022-03-08 09:30:00,104.13,105.11,103.61,104.05,21186.0,104.13,105.11,103.61,104.05,21186.0
2022-03-08 10:00:00,103.82,103.91,102.76,103.0,20639.0,103.82,103.91,102.76,103.0,20639.0
2022-03-08 10:30:00,102.9,103.55,102.04,103.22,22602.0,102.9,103.55,102.04,103.22,22602.0
2022-03-08 11:00:00,103.05,103.57,102.66,102.85,20792.0,103.05,103.57,102.66,102.85,20792.0
2022-03-08 11:30:00,102.66,103.35,101.64,103.16,20758.0,102.66,103.35,101.64,103.16,20758.0
2022-03-08 12:00:00,103.11,105.03,102.99,104.81,34814.0,103.11,105.03,102.99,104.81,34814.0
2022-03-08 12:30:00,104.74,105.55,104.59,105.04,25184.0,104.74,105.55,104.59,105.04,25184.0
2022-03-08 13:00:00,105.23,106.13,105.05,105.41,46666.0,105.23,106.13,105.05,105.41,46666.0
2022-03-08 13:30:00,105.22,105.28,104.19,104.23,16868.0,105.22,105.28,104.19,104.23,16868.0
2022-03-08 14:00:00,103.91,104.81,103.75,104.73,13714.0,103.91,104.81,103.75,104.73,13714.0
2022-03-08 14:30:00,104.8,105.29,104.46,105.0,13683.0,104.8,105.29,104.46,105.0,13683.0
2022-03-08 15:00:00,105.04,105.69,104.71,104.71,18779.0,105.04,105.69,104.71,104.71,18779.0
2022-03-08 15:30:00,104.66,104.69,103.72,104.39,131287.0,104.66,104.69,103.72,104.39,131287.0
2022-03-09 09:30:00,106.92,108.36,106.62,108.03,23650.0,106.92,108.36,106.62,108.03,23650.0
2022-03-09 10:00:00,108.03,109.26,107.86,108.93,36581.0,108.03,109.26,107.86,108.93,36581.0
2022-03-09 10:30:00,108.98,109.0,107.97,108.63,24766.0,108.98,109.0,107.97,108.63,24766.0
2022-03-09 11:00:00,108.73,109.1,108.15,108.18,25098.0,108.73,109.1,108.15,108.18,25098.0
2022-03-09 11:30:00,108.17,109.0,108.16,109.0,19739.0,108.17,109.0,108.16,109.0,19739.0
2022-03-09 12:00:00,109.03,109.13,108.55,108.75,23179.0,109.03,109.13,108.55,108.75,23179.0
2022-03-09 12:30:00,108.79,109.13,108.6,108.6,16677.0,108.79,109.13,108.6,108.6,16677.0
2022-03-09 13:00:00,108.54,108.83,108.24,108.75,14436.0,108.54,108.83,108.24,108.75,14436.0
2022-03-09 13:30:00,108.79,109.0,108.58,108.89,16997.0,108.79,109.0,108.58,108.89,16997.0
2022-03-09 14:00:00,108.91,109.17,108.51,109.07,17775.0,108.91,109.17,108.51,109.07,17775.0
2022-03-09 14:30:00,108.97,109.08,108.62,108.72,25356.0,108.97,109.08,108.62,108.72,25356.0
2022-03-09 15:00:00,108.7,109.54,108.54,109.47,23247.0,108.7,109.54,108.54,109.47,23247.0
2022-03-09 15:30:00,109.48,109.62,109.0,109.3,75979.0,109.48,109.62,109.0,109.3,75979.0
2022-03-10 09:30:00,107.21,108.16,106.79,107.16,20287.0,107.21,108.16,106.79,107.16,20287.0
2022-03-10 10:00:00,107.28,107.54,106.32,106.39,14280.0,107.28,107.54,106.32,106.39,14280.0
2022-03-10 10:30:00,106.34,106.56,105.69,105.69,7520.0,106.34,106.56,105.69,105.69,7520.0
2022-03-10 11:00:00,105.77,105.81,105.49,105.65,1839.0,105.77,105.81,105.49,105.65,1839.0
2022-03-10 11:30:00,105.69,106.09,105.68,106.09,4188.0,105.69,106.09,105.68,106.09,4188.0
2022-03-10 12:00:00,106.2,106.67,106.05,106.62,2773.0,106.2,106.67,106.05,106.62,2773.0
2022-03-10 12:30:00,106.48,106.48,106.13,106.33,1766.0,106.48,106.48,106.13,106.33,1766.0
2022-03-10 13:00:00,106.36,106.52,105.95,106.15,4750.0,106.36,106.52,105.95,106.15,4750.0
2022-03-10 13:30:00,106.15,106.56,106.02,106.43,3169.0,106.15,106.56,106.02,106.43,3169.0
2022-03-10 14:00:00,106.67,107.0,106.29,106.67,5286.0,106.67,107.0,106.29,106.67,5286.0
2022-03-10 14:30:00,106.73,106.85,106.37,106.8,4274.0,106.73,106.85,106.37,106.8,4274.0
2022-03-10 15:00:00,106.87,106.87,106.36,106.7,5257.0,106.87,106.87,106.36,106.7,5257.0
2022-03-10 15:30:00,106.7,107.09,106.25,107.0,45425.0,106.7,107.09,106.25,107.0,45425.0
2022-03-11 09:30:00,107.72,107.72,105.9,105.96,14026.0,107.72,107.72,105.9,105.96,14026.0
2022-03-11 10:00:00,106.19,106.24,105.36,105.54,25488.0,106.19,106.24,105.36,105.54,25488.0
2022-03-11 10:30:00,105.37,105.93,105.12,105.78,4314.0,105.37,105.93,105.12,105.78,4314.0
2022-03-11 11:00:00,105.73,105.77,105.3,105.45,10633.0,105.73,105.77,105.3,105.45,10633.0
2022-03-11 11:30:00,105.45,105.45,104.84,104.91,8218.0,105.45,105.45,104.84,104.91,8218.0
2022-03-11 12:00:00,104.87,105.3,104.85,104.91,7525.0,104.87,105.3,104.85,104.91,7525.0
2022-03-11 12:30:00,104.91,104.96,104.55,104.67,3542.0,104.91,104.96,104.55,104.67,3542.0
2022-03-11 13:00:00,105.02,105.4,104.95,105.26,7137.0,105.02,105.4,104.95,105.26,7137.0
2022-03-11 13:30:00,105.29,105.6,104.92,104.92,7031.0,105.29,105.6,104.92,104.92,7031.0
2022-03-11 14:00:00,104.95,105.16,104.83,105.16,6019.0,104.95,105.16,104.83,105.16,6019.0
2022-03-11 14:30:00,105.14,105.3,104.75,104.89,16876.0,105.14,105.3,104.75,104.89,16876.0
2022-03-11 15:00:00,104.77,105.01,104.62,104.62,10306.0,104.77,105.01,104.62,104.62,10306.0
2022-03-11 15:30:00,104.53,104.66,103.87,103.93,37091.0,104.53,104.66,103.87,103.93,37091.0
2022-03-14 09:30:00,104.23,105.2,103.52,104.35,18803.0,104.23,105.2,103.52,104.35,18803.0
2022-03-14 10:00:00,103.95,105.22,103.95,105.0,15972.0,103.95,105.22,103.95,105.0,15972.0
2022-03-14 10:30:00,104.78,104.78,103.44,103.54,10887.0,104.78,104.78,103.44,103.54,10887.0
2022-03-14 11:00:00,103.56,103.6,102.47,102.57,10990.0,103.56,103.6,102.47,102.57,10990.0
2022-03-14 11:30:00,102.48,102.58,101.94,102.09,9944.0,102.48,102.58,101.94,102.09,9944.0
2022-03-14 12:00:00,102.17,102.26,101.83,102.0,3304.0,102.17,102.26,101.83,102.0,3304.0
2022-03-14 12:30:00,101.94,102.48,101.47,101.48,7800.0,101.94,102.48,101.47,101.48,7800.0
2022-03-14 13:00:00,101.43,101.58,101.17,101.32,6059.0,101.43,101.58,101.17,101.32,6059.0
2022-03-14 13:30:00,101.0,101.31,100.6,100.93,11516.0,101.0,101.31,100.6,100.93,11516.0
2022-03-14 14:00:00,100.87,101.2,100.73,100.98,11519.0,100.87,101.2,100.73,100.98,11519.0
2022-03-14 14:30:00,101.17,101.64,101.17,101.36,4056.0,101.17,101.64,101.17,101.36,4056.0
2022-03-14 15:00:00,101.56,101.87,101.47,101.47,10060.0,101.56,101.87,101.47,101.47,10060.0
2022-03-14 15:30:00,101.28,101.7,100.98,101.51,32490.0,101.28,101.7,100.98,101.51,32490.0
2022-03-15 09:30:00,102.42,103.68,101.7,103.68,30957.0,102.42,103.68,101.7,103.68,30957.0
2022-03-15 10:00:00,103.4,104.39,103.37,104.18,34238.0,103.4,104.39,103.37,104.18,34238.0
2022-03-15 10:30:00,104.27,105.11,104.25,104.65,37546.0,104.27,105.11,104.25,104.65,37546.0
2022-03-15 11:00:00,104.67,105.07,104.32,104.57,23412.0,104.67,105.07,104.32,104.57,23412.0
2022-03-15 11:30:00,104.68,105.14,104.51,104.78,18590.0,104.68,105.14,104.51,104.78,18590.0
2022-03-15 12:00:00,104.83,105.36,104.45,105.26,26425.0,104.83,105.36,104.45,105.26,26425.0
2022-03-15 12:30:00,105.23,105.4,104.78,104.98,22337.0,105.23,105.4,104.78,104.98,22337.0
2022-03-15 13:00:00,104.9,105.21,104.53,104.79,48666.0,104.9,105.21,104.53,104.79,48666.0
2022-03-15 13:30:00,104.8,105.27,104.66,104.96,26401.0,104.8,105.27,104.66,104.96,26401.0
2022-03-15 14:00:00,104.98,105.03,104.39,104.56,10435.0,104.98,105.03,104.39,104.56,10435.0
2022-03-15 14:30:00,104.53,105.27,104.47,105.18,27489.0,104.53,105.27,104.47,105.18,27489.0
2022-03-15 15:00:00,105.23,105.99,105.08,105.79,28129.0,105.23,105.99,105.08,105.79,28129.0
2022-03-15 15:30:00,105.82,106.14,105.77,106.04,59129.0,105.82,106.14,105.77,106.04,59129.0
2022-03-16 09:30:00,107.18,108.89,107.03,108.23,13306.0,107.18,108.89,107.03,108.23,13306.0
2022-03-16 10:00:00,108.2,109.58,108.03,109.49,30806.0,108.2,109.58,108.03,109.49,30806.0
2022-03-16 10:30:00,109.53,109.96,108.68,108.81,21623.0,109.53,109.96,108.68,108.81,21623.0
2022-03-16 11:00:00,108.87,108.88,108.03,108.1,27789.0,108.87,108.88,108.03,108.1,27789.0
2022-03-16 11:30:00,108.18,108.19,107.59,107.86,16619.0,108.18,108.19,107.59,107.86,16619.0
2022-03-16 12:00:00,107.93,108.15,107.59,107.79,17427.0,107.93,108.15,107.59,107.79,17427.0
2022-03-16 12:30:00,107.82,108.08,107.41,107.91,13649.0,107.82,108.08,107.41,107.91,13649.0
2022-03-16 13:00:00,107.92,108.1,107.13,107.13,25061.0,107.92,108.1,107.13,107.13,25061.0
2022-03-16 13:30:00,107.17,107.91,107.1,107.59,10948.0,107.17,107.91,107.1,107.59,10948.0
2022-03-16 14:00:00,107.41,107.41,105.95,106.11,14011.0,107.41,107.41,105.95,106.11,14011.0
2022-03-16 14:30:00,105.96,107.79,105.58,107.55,17745.0,105.96,107.79,105.58,107.55,17745.0
2022-03-16 15:00:00,107.67,108.73,107.6,108.59,54726.0,107.67,108.73,107.6,108.59,54726.0
2022-03-16 15:30:00,108.49,109.81,108.33,109.81,99537.0,108.49,109.81,108.33,109.81,99537.0
2022-03-17 09:30:00,109.57,111.33,109.13,111.12,30328.0,109.57,111.33,109.13,111.12,30328.0
2022-03-17 10:00:00,111.12,111.95,110.7,111.35,56461.0,111.12,111.95,110.7,111.35,56461.0
2022-03-17 10:30:00,111.34,111.34,110.33,110.5,12779.0,111.34,111.34,110.33,110.5,12779.0
2022-03-17 11:00:00,110.36,110.84,110.2,110.66,19038.0,110.36,110.84,110.2,110.66,19038.0
2022-03-17 11:30:00,110.58,110.97,110.48,110.63,16209.0,110.58,110.97,110.48,110.63,16209.0
2022-03-17 12:00:00,110.68,111.45,110.5,111.24,11501.0,110.68,111.45,110.5,111.24,11501.0
2022-03-17 12:30:00,111.33,111.33,110.65,110.94,16863.0,111.33,111.33,110.65,110.94,16863.0
2022-03-17 13:00:00,110.83,110.88,110.52,110.73,15588.0,110.83,110.88,110.52,110.73,15588.0
2022-03-17 13:30:00,110.75,111.29,110.47,111.03,7723.0,110.75,111.29,110.47,111.03,7723.0
2022-03-17 14:00:00,111.04,111.17,110.59,110.6,19945.0,111.04,111.17,110.59,110.6,19945.0
2022-03-17 14:30:00,110.57,110.81,110.35,110.65,23226.0,110.57,110.81,110.35,110.65,23226.0
2022-03-17 15:00:00,110.67,110.76,110.28,110.61,8366.0,110.67,110.76,110.28,110.61,8366.0
2022-03-17 15:30:00,110.65,110.75,110.4,110.71,116458.0,110.65,110.75,110.4,110.71,116458.0
2022-03-18 09:30:00,110.32,111.38,109.7,111.34,79820.0,110.32,111.38,109.7,111.34,79820.0
2022-03-18 10:00:00,111.48,112.01,111.25,111.58,14189.0,111.48,112.01,111.25,111.58,14189.0
2022-03-18 10:30:00,111.64,111.75,110.89,111.67,7148.0,111.64,111.75,110.89,111.67,7148.0
2022-03-18 11:00:00,111.7,111.98,111.31,111.32,7846.0,111.7,111.98,111.31,111.32,7846.0
2022-03-18 11:30:00,111.37,111.73,111.19,111.44,5102.0,111.37,111.73,111.19,111.44,5102.0
2022-03-18 12:00:00,111.54,111.84,111.4,111.67,10713.0,111.54,111.84,111.4,111.67,10713.0
2022-03-18 12:30:00,111.66,111.92,111.57,111.61,21934.0,111.66,111.92,111.57,111.61,21934.0
2022-03-18 13:00:00,111.6,111.75,111.5,111.64,10918.0,111.6,111.75,111.5,111.64,10918.0
2022-03-18 13:30:00,111.62,111.73,111.45,111.48,10898.0,111.62,111.73,111.45,111.48,10898.0
2022-03-18 14:00:00,111.46,111.51,111.24,111.24,15573.0,111.46,111.51,111.24,111.24,15573.0
2022-03-18 14:30:00,111.19,111.5,111.16,111.42,26993.0,111.19,111.5,111.16,111.42,26993.0
2022-03-18 15:00:00,111.42,111.61,111.22,111.37,19399.0,111.42,111.61,111.22,111.37,19399.0
2022-03-18 15:30:00,111.36,111.64,110.93,111.39,109273.0,111.36,111.64,110.93,111.39,109273.0
2022-03-21 09:30:00,110.75,111.13,109.18,109.83,10557.0,110.75,111.13,109.18,109.83,10557.0
2022-03-21 10:00:00,109.86,110.12,109.09,109.21,13721.0,109.86,110.12,109.09,109.21,13721.0
2022-03-21 10:30:00,109.28,110.11,109.2,110.07,7737.0,109.28,110.11,109.2,110.07,7737.0
2022-03-21 11:00:00,110.12,111.04,109.93,111.04,49166.0,110.12,111.04,109.93,111.04,49166.0
2022-03-21 11:30:00,110.95,111.14,110.65,110.88,17811.0,110.95,111.14,110.65,110.88,17811.0
2022-03-21 12:00:00,110.87,110.93,110.53,110.53,11218.0,110.87,110.93,110.53,110.53,11218.0
2022-03-21 12:30:00,110.51,110.51,109.79,109.81,14248.0,110.51,110.51,109.79,109.81,14248.0
2022-03-21 13:00:00,109.74,109.99,109.32,109.5,9193.0,109.74,109.99,109.32,109.5,9193.0
2022-03-21 13:30:00,109.75,110.04,109.58,109.94,5884.0,109.75,110.04,109.58,109.94,5884.0
2022-03-21 14:00:00,110.0,110.68,109.9,110.64,24788.0,110.0,110.68,109.9,110.64,24788.0
2022-03-21 14:30:00,110.6,110.96,110.27,110.32,37999.0,110.6,110.96,110.27,110.32,37999.0
2022-03-21 15:00:00,110.37,110.66,110.09,110.66,32263.0,110.37,110.66,110.09,110.66,32263.0
2022-03-21 15:30:00,110.59,110.89,110.0,110.75,78778.0,110.59,110.89,110.0,110.75,78778.0
2022-03-22 09:30:00,110.53,111.0,109.84,110.73,9827.0,110.53,111.0,109.84,110.73,9827.0
2022-03-22 10:00:00,111.03,111.68,110.9,111.05,13428.0,111.03,111.68,110.9,111.05,13428.0
2022-03-22 10:30:00,111.33,111.33,110.91,111.07,28171.0,111.33,111.33,110.91,111.07,28171.0
2022-03-22 11:00:00,111.09,111.86,110.9,111.44,37124.0,111.09,111.86,110.9,111.44,37124.0
2022-03-22 11:30:00,111.41,111.65,111.04,111.14,23504.0,111.41,111.65,111.04,111.14,23504.0
2022-03-22 12:00:00,111.14,111.32,110.58,110.81,13337.0,111.14,111.32,110.58,110.81,13337.0
2022-03-22 12:30:00,110.75,111.05,110.71,110.9,8084.0,110.75,111.05,110.71,110.9,8084.0
2022-03-22 13:00:00,110.83,111.11,110.62,111.0,10337.0,110.83,111.11,110.62,111.0,10337.0
2022-03-22 13:30:00,110.98,111.12,110.68,110.99,8692.0,110.98,111.12,110.68,110.99,8692.0
2022-03-22 14:00:00,110.98,111.5,110.85,111.16,25958.0,110.98,111.5,110.85,111.16,25958.0
2022-03-22 14:30:00,111.07,111.31,110.87,111.12,13462.0,111.07,111.31,110.87,111.12,13462.0
2022-03-22 15:00:00,111.13,111.49,111.1,111.25,29254.0,111.13,111.49,111.1,111.25,29254.0
2022-03-22 15:30:00,111.25,111.62,111.11,111.51,99330.0,111.25,111.62,111.11,111.51,99330.0
2022-03-23 09:30:00,110.88,110.88,109.2,109.35,8910.0,110.88,110.88,109.2,109.35,8910.0
2022-03-23 10:00:00,109.38,110.17,109.03,110.16,5058.0,109.38,110.17,109.03,110.16,5058.0
2022-03-23 10:30:00,110.28,110.61,110.13,110.6,12150.0,110.28,110.61,110.13,110.6,12150.0
2022-03-23 11:00:00,110.59,110.6,109.65,109.65,10140.0,110.59,110.6,109.65,109.65,10140.0
2022-03-23 11:30:00,109.72,110.23,109.72,110.02,5914.0,109.72,110.23,109.72,110.02,5914.0
2022-03-23 12:00:00,110.15,110.37,109.21,109.23,8457.0,110.15,110.37,109.21,109.23,8457.0
2022-03-23 12:30:00,109.29,109.29,108.31,108.89,24518.0,109.29,109.29,108.31,108.89,24518.0
2022-03-23 13:00:00,108.86,108.86,108.09,108.16,14824.0,108.86,108.86,108.09,108.16,14824.0
2022-03-23 13:30:00,108.1,108.25,107.54,107.84,10760.0,108.1,108.25,107.54,107.84,10760.0
2022-03-23 14:00:00,107.86,108.43,107.37,108.43,70458.0,107.86,108.43,107.37,108.43,70458.0
2022-03-23 14:30:00,108.37,108.37,107.71,107.85,8890.0,108.37,108.37,107.71,107.85,8890.0
2022-03-23 15:00:00,107.77,107.77,107.42,107.59,11704.0,107.77,107.77,107.42,107.59,11704.0
2022-03-23 15:30:00,107.61,107.79,107.13,107.18,80382.0,107.61,107.79,107.13,107.18,80382.0
2022-03-24 09:30:00,107.97,107.97,106.28,106.72,12504.0,107.97,107.97,106.28,106.72,12504.0
2022-03-24 10:00:00,106.77,107.58,106.53,106.71,6034.0,106.77,107.58,106.53,106.71,6034.0
2022-03-24 10:30:00,106.64,107.53,106.63,107.53,7003.0,106.64,107.53,106.63,107.53,7003.0
2022-03-24 11:00:00,107.34,107.82,106.89,107.37,19575.0,107.34,107.82,106.89,107.37,19575.0
2022-03-24 11:30:00,107.55,108.31,107.52,108.31,5788.0,107.55,108.31,107.52,108.31,5788.0
2022-03-24 12:00:00,108.17,108.66,108.08,108.27,4371.0,108.17,108.66,108.08,108.27,4371.0
2022-03-24 12:30:00,108.34,108.47,108.1,108.16,5658.0,108.34,108.47,108.1,108.16,5658.0
2022-03-24 13:00:00,108.29,108.29,108.05,108.2,5595.0,108.29,108.29,108.05,108.2,5595.0
2022-03-24 13:30:00,108.17,108.33,108.11,108.16,8840.0,108.17,108.33,108.11,108.16,8840.0
2022-03-24 14:00:00,108.17,108.49,108.09,108.33,23669.0,108.17,108.49,108.09,108.33,23669.0
2022-03-24 14:30:00,108.27,108.31,107.96,108.18,17720.0,108.27,108.31,107.96,108.18,17720.0
2022-03-24 15:00:00,108.19,108.43,108.04,108.04,17137.0,108.19,108.43,108.04,108.04,17137.0
2022-03-24 15:30:00,108.03,108.16,107.83,108.01,87104.0,108.03,108.16,107.83,108.01,87104.0
2022-03-25 09:30:00,108.69,108.84,107.4,107.51,15480.0,108.69,108.84,107.4,107.51,15480.0
2022-03-25 10:00:00,107.51,107.75,107.03,107.75,6005.0,107.51,107.75,107.03,107.75,6005.0
2022-03-25 10:30:00,107.85,108.36,107.83,108.07,6250.0,107.85,108.36,107.83,108.07,6250.0
2022-03-25 11:00:00,108.14,108.15,106.7,106.7,21204.0,108.14,108.15,106.7,106.7,21204.0
2022-03-25 11:30:00,106.94,107.07,106.7,106.93,12739.0,106.94,107.07,106.7,106.93,12739.0
2022-03-25 12:00:00,106.83,107.11,106.83,106.94,8773.0,106.83,107.11,106.83,106.94,8773.0
2022-03-25 12:30:00,106.95,107.2,106.77,107.02,9523.0,106.95,107.2,106.77,107.02,9523.0
2022-03-25 13:00:00,107.01,107.09,106.73,106.78,6689.0,107.01,107.09,106.73,106.78,6689.0
2022-03-25 13:30:00,106.81,107.26,106.79,107.26,6667.0,106.81,107.26,106.79,107.26,6667.0
2022-03-25 14:00:00,107.21,107.42,107.17,107.33,10990.0,107.21,107.42,107.17,107.33,10990.0
2022-03-25 14:30:00,107.41,107.44,107.15,107.34,12017.0,107.41,107.44,107.15,107.34,12017.0
2022-03-25 15:00:00,107.35,107.35,106.75,106.78,11194.0,107.35,107.35,106.75,106.78,11194.0
2022-03-25 15:30:00,106.74,107.55,106.7,107.37,113601.0,106.74,107.55,106.7,107.37,113601.0
2022-03-28 09:30:00,107.28,108.48,107.28,108.05,42794.0,107.28,108.48,107.28,108.05,42794.0
2022-03-28 10:00:00,108.13,108.25,107.0,107.11,14433.0,108.13,108.25,107.0,107.11,14433.0
2022-03-28 10:30:00,107.18,107.65,107.11,107.51,40720.0,107.18,107.65,107.11,107.51,40720.0
2022-03-28 11:00:00,107.54,107.57,107.0,107.07,16076.0,107.54,107.57,107.0,107.07,16076.0
2022-03-28 11:30:00,107.05,107.12,106.62,106.67,12203.0,107.05,107.12,106.62,106.67,12203.0
2022-03-28 12:00:00,106.71,106.88,106.21,106.23,17636.0,106.71,106.88,106.21,106.23,17636.0
2022-03-28 12:30:00,106.33,106.97,106.32,106.97,22898.0,106.33,106.97,106.32,106.97,22898.0
2022-03-28 13:00:00,107.05,107.21,106.92,107.14,19099.0,107.05,107.21,106.92,107.14,19099.0
2022-03-28 13:30:00,107.15,107.42,107.06,107.33,21851.0,107.15,107.42,107.06,107.33,21851.0
2022-03-28 14:00:00,107.29,107.5,107.14,107.2,17634.0,107.29,107.5,107.14,107.2,17634.0
2022-03-28 14:30:00,107.25,107.57,107.0,107.54,15347.0,107.25,107.57,107.0,107.54,15347.0
2022-03-28 15:00:00,107.51,107.69,107.46,107.57,94057.0,107.51,107.69,107.46,107.57,94057.0
2022-03-28 15:30:00,107.59,107.99,107.34,107.95,207178.0,107.59,107.99,107.34,107.95,207178.0
2022-03-29 09:30:00,109.67,110.55,109.5,110.3,110715.0,109.67,110.55,109.5,110.3,110715.0
2022-03-29 10:00:00,110.35,110.43,109.45,110.03,30406.0,110.35,110.43,109.45,110.03,30406.0
2022-03-29 10:30:00,110.03,110.5,109.57,110.2,35205.0,110.03,110.5,109.57,110.2,35205.0
2022-03-29 11:00:00,110.19,110.78,109.99,110.68,35733.0,110.19,110.78,109.99,110.68,35733.0
2022-03-29 11:30:00,110.76,110.89,110.53,110.56,13437.0,110.76,110.89,110.53,110.56,13437.0
2022-03-29 12:00:00,110.55,110.7,110.27,110.37,22239.0,110.55,110.7,110.27,110.37,22239.0
2022-03-29 12:30:00,110.34,110.69,110.22,110.51,15544.0,110.34,110.69,110.22,110.51,15544.0
2022-03-29 13:00:00,110.46,110.62,110.23,110.61,16878.0,110.46,110.62,110.23,110.61,16878.0
2022-03-29 13:30:00,110.63,110.9,110.46,110.72,31790.0,110.63,110.9,110.46,110.72,31790.0
2022-03-29 14:00:00,110.82,111.03,110.52,110.98,36417.0,110.82,111.03,110.52,110.98,36417.0
2022-03-29 14:30:00,110.95,111.69,110.77,111.54,33868.0,110.95,111.69,110.77,111.54,33868.0
2022-03-29 15:00:00,111.53,111.57,111.26,111.46,21232.0,111.53,111.57,111.26,111.46,21232.0
2022-03-29 15:30:00,111.46,111.95,111.43,111.9,107632.0,111.46,111.95,111.43,111.9,107632.0
2022-03-30 09:30:00,111.09,111.59,110.5,111.35,12257.0,111.09,111.59,110.5,111.35,12257.0
2022-03-30 10:00:00,111.48,111.79,111.19,111.49,9628.0,111.48,111.79,111.19,111.49,9628.0
2022-03-30 10:30:00,111.42,111.53,110.31,110.31,4181.0,111.42,111.53,110.31,110.31,4181.0
2022-03-30 11:00:00,110.26,110.44,110.02,110.03,7003.0,110.26,110.44,110.02,110.03,7003.0
2022-03-30 11:30:00,110.05,110.23,109.84,110.16,10807.0,110.05,110.23,109.84,110.16,10807.0
2022-03-30 12:00:00,110.17,110.41,109.83,109.87,6813.0,110.17,110.41,109.83,109.87,6813.0
2022-03-30 12:30:00,109.8,110.13,109.71,110.02,5873.0,109.8,110.13,109.71,110.02,5873.0
2022-03-30 13:00:00,110.03,110.03,109.63,109.63,3125.0,110.03,110.03,109.63,109.63,3125.0
2022-03-30 13:30:00,109.73,109.88,109.5,109.5,3462.0,109.73,109.88,109.5,109.5,3462.0
2022-03-30 14:00:00,109.43,109.73,109.13,109.14,5595.0,109.43,109.73,109.13,109.14,5595.0
2022-03-30 14:30:00,109.26,109.46,108.97,108.97,9670.0,109.26,109.46,108.97,108.97,9670.0
2022-03-30 15:00:00,109.02,109.32,108.81,109.06,14390.0,109.02,109.32,108.81,109.06,14390.0
2022-03-30 15:30:00,109.05,109.41,108.99,109.23,50173.0,109.05,109.41,108.99,109.23,50173.0
2022-03-31 09:30:00,109.23,109.58,107.67,108.33,43198.0,109.23,109.58,107.67,108.33,43198.0
2022-03-31 10:00:00,108.13,108.29,107.49,108.25,26649.0,108.13,108.29,107.49,108.25,26649.0
2022-03-31 10:30:00,108.42,109.63,108.42,109.5,6850.0,108.42,109.63,108.42,109.5,6850.0
2022-03-31 11:00:00,109.53,109.72,108.89,109.01,28039.0,109.53,109.72,108.89,109.01,28039.0
2022-03-31 11:30:00,108.99,109.39,108.95,109.11,15596.0,108.99,109.39,108.95,109.11,15596.0
2022-03-31 12:00:00,109.16,109.16,108.5,108.61,11336.0,109.16,109.16,108.5,108.61,11336.0
2022-03-31 12:30:00,108.64,108.64,108.01,108.01,8087.0,108.64,108.64,108.01,108.01,8087.0
2022-03-31 13:00:00,107.94,108.14,107.82,108.14,5722.0,107.94,108.14,107.82,108.14,5722.0
2022-03-31 13:30:00,108.12,108.2,107.9,108.01,6387.0,108.12,108.2,107.9,108.01,6387.0
2022-03-31 14:00:00,107.98,107.99,107.53,107.74,11862.0,107.98,107.99,107.53,107.74,11862.0
2022-03-31 14:30:00,107.74,108.83,107.74,108.74,13326.0,107.74,108.83,107.74,108.74,13326.0
2022-03-31 15:00:00,108.78,109.06,108.28,108.35,13826.0,108.78,109.06,108.28,108.35,13826.0
2022-03-31 15:30:00,108.34,108.35,107.64,107.72,79343.0,108.34,108.35,107.64,107.72,79343.0
2022-04-01 09:30:00,108.55,109.32,107.69,108.04,35491.0,108.55,109.32,107.69,108.04,35491.0
2022-04-01 10:00:00,107.99,108.07,107.18,107.38,22859.0,107.99,108.07,107.18,107.38,22859.0
2022-04-01 10:30:00,107.43,107.73,106.89,106.9,30344.0,107.43,107.73,106.89,106.9,30344.0
2022-04-01 11:00:00,106.92,107.36,106.74,106.89,11443.0,106.92,107.36,106.74,106.89,11443.0
2022-04-01 11:30:00,106.86,106.91,106.12,106.14,9854.0,106.86,106.91,106.12,106.14,9854.0
2022-04-01 12:00:00,106.08,106.37,106.05,106.26,7300.0,106.08,106.37,106.05,106.26,7300.0
2022-04-01 12:30:00,106.28,106.28,105.75,105.75,8963.0,106.28,106.28,105.75,105.75,8963.0
2022-04-01 13:00:00,105.58,105.97,105.49,105.84,5400.0,105.58,105.97,105.49,105.84,5400.0
2022-04-01 13:30:00,105.82,106.3,105.82,106.28,6700.0,105.82,106.3,105.82,106.28,6700.0
2022-04-01 14:00:00,106.36,106.5,106.16,106.49,6300.0,106.36,106.5,106.16,106.49,6300.0
2022-04-01 14:30:00,106.59,106.81,106.52,106.52,12846.0,106.59,106.81,106.52,106.52,12846.0
2022-04-01 15:00:00,106.64,106.85,106.13,106.31,12369.0,106.64,106.85,106.13,106.31,12369.0
2022-04-01 15:30:00,106.27,106.88,105.99,106.79,47640.0,106.27,106.88,105.99,106.79,47640.0
2022-04-04 09:30:00,107.28,108.55,106.85,108.46,14129.0,107.28,108.55,106.85,108.46,14129.0
2022-04-04 10:00:00,108.45,108.86,108.35,108.42,9878.0,108.45,108.86,108.35,108.42,9878.0
2022-04-04 10:30:00,108.42,108.6,108.05,108.48,12610.0,108.42,108.6,108.05,108.48,12610.0
2022-04-04 11:00:00,108.51,108.82,108.1,108.1,8823.0,108.51,108.82,108.1,108.1,8823.0
2022-04-04 11:30:00,108.25,108.51,107.93,108.22,16987.0,108.25,108.51,107.93,108.22,16987.0
2022-04-04 12:00:00,108.22,108.35,108.0,108.07,6691.0,108.22,108.35,108.0,108.07,6691.0
2022-04-04 12:30:00,108.08,108.52,108.07,108.46,7871.0,108.08,108.52,108.07,108.46,7871.0
2022-04-04 13:00:00,108.43,109.04,108.4,108.89,25137.0,108.43,109.04,108.4,108.89,25137.0
2022-04-04 13:30:00,108.9,109.15,108.74,109.15,6385.0,108.9,109.15,108.74,109.15,6385.0
2022-04-04 14:00:00,109.09,109.42,109.02,109.2,45861.0,109.09,109.42,109.02,109.2,45861.0
2022-04-04 14:30:00,109.2,109.47,109.19,109.38,11377.0,109.2,109.47,109.19,109.38,11377.0
2022-04-04 15:00:00,109.43,109.43,109.08,109.24,17640.0,109.43,109.43,109.08,109.24,17640.0
2022-04-04 15:30:00,109.26,109.28,108.56,108.75,65670.0,109.26,109.28,108.56,108.75,65670.0
2022-04-05 09:30:00,108.54,108.66,107.96,108.56,15793.0,108.54,108.66,107.96,108.56,15793.0
2022-04-05 10:00:00,108.43,108.76,107.29,107.36,21652.0,108.43,108.76,107.29,107.36,21652.0
2022-04-05 10:30:00,107.42,107.79,106.98,107.79,29576.0,107.42,107.79,106.98,107.79,29576.0
2022-04-05 11:00:00,107.79,107.98,107.29,107.66,28429.0,107.79,107.98,107.29,107.66,28429.0
2022-04-05 11:30:00,107.62,107.62,106.2,106.23,6478.0,107.62,107.62,106.2,106.23,6478.0
2022-04-05 12:00:00,106.16,106.19,105.61,105.72,6392.0,106.16,106.19,105.61,105.72,6392.0
2022-04-05 12:30:00,105.73,106.19,105.28,105.94,22617.0,105.73,106.19,105.28,105.94,22617.0
2022-04-05 13:00:00,105.94,106.43,105.94,106.28,6509.0,105.94,106.43,105.94,106.28,6509.0
2022-04-05 13:30:00,106.25,106.25,105.53,105.56,6156.0,106.25,106.25,105.53,105.56,6156.0
2022-04-05 14:00:00,105.57,105.96,105.35,105.86,8825.0,105.57,105.96,105.35,105.86,8825.0
2022-04-05 14:30:00,105.82,106.08,105.65,105.82,7421.0,105.82,106.08,105.65,105.82,7421.0
2022-04-05 15:00:00,105.83,105.97,105.28,105.39,17043.0,105.83,105.97,105.28,105.39,17043.0
2022-04-05 15:30:00,105.34,105.35,104.64,105.06,87226.0,105.34,105.35,104.64,105.06,87226.0
2022-04-06 09:30:00,103.18,104.71,101.89,101.96,15571.0,103.18,104.71,101.89,101.96,15571.0
2022-04-06 10:00:00,102.05,102.08,100.99,101.64,20562.0,102.05,102.08,100.99,101.64,20562.0
2022-04-06 10:30:00,101.72,102.22,101.5,101.58,21868.0,101.72,102.22,101.5,101.58,21868.0
2022-04-06 11:00:00,101.53,102.0,101.26,101.78,17764.0,101.53,102.0,101.26,101.78,17764.0
2022-04-06 11:30:00,101.78,102.08,101.33,101.88,41614.0,101.78,102.08,101.33,101.88,41614.0
2022-04-06 12:00:00,101.89,101.89,101.41,101.54,29637.0,101.89,101.89,101.41,101.54,29637.0
2022-04-06 12:30:00,101.51,101.74,101.43,101.67,23981.0,101.51,101.74,101.43,101.67,23981.0
2022-04-06 13:00:00,101.67,101.97,101.31,101.92,15479.0,101.67,101.97,101.31,101.92,15479.0
2022-04-06 13:30:00,101.91,102.38,101.78,101.81,18614.0,101.91,102.38,101.78,101.81,18614.0
2022-04-06 14:00:00,101.78,102.54,100.93,101.65,30908.0,101.78,102.54,100.93,101.65,30908.0
2022-04-06 14:30:00,101.63,102.28,101.61,102.13,18558.0,101.63,102.28,101.61,102.13,18558.0
2022-04-06 15:00:00,102.23,102.36,101.0,101.0,32349.0,102.23,102.36,101.0,101.0,32349.0
2022-04-06 15:30:00,101.0,101.75,100.73,101.0,99487.0,101.0,101.75,100.73,101.0,99487.0
2022-04-07 09:30:00,100.64,103.3,100.64,103.19,144008.0,100.64,103.3,100.64,103.19,144008.0
2022-04-07 10:00:00,103.25,103.41,102.19,102.3,20496.0,103.25,103.41,102.19,102.3,20496.0
2022-04-07 10:30:00,102.43,102.51,101.34,102.06,28114.0,102.43,102.51,101.34,102.06,28114.0
2022-04-07 11:00:00,102.19,102.55,101.88,101.98,31976.0,102.19,102.55,101.88,101.98,31976.0
2022-04-07 11:30:00,101.97,102.21,101.64,101.9,16230.0,101.97,102.21,101.64,101.9,16230.0
2022-04-07 12:00:00,101.86,102.54,101.86,102.4,12508.0,101.86,102.54,101.86,102.4,12508.0
2022-04-07 12:30:00,102.39,102.39,101.6,102.15,15945.0,102.39,102.39,101.6,102.15,15945.0
2022-04-07 13:00:00,102.24,103.52,102.24,103.52,20285.0,102.24,103.52,102.24,103.52,20285.0
2022-04-07 13:30:00,103.55,103.81,102.9,103.77,17083.0,103.55,103.81,102.9,103.77,17083.0
2022-04-07 14:00:00,103.8,104.0,103.6,103.74,29514.0,103.8,104.0,103.6,103.74,29514.0
2022-04-07 14:30:00,103.74,104.04,103.56,104.04,12277.0,103.74,104.04,103.56,104.04,12277.0
2022-04-07 15:00:00,103.94,104.2,103.74,103.93,18734.0,103.94,104.2,103.74,103.93,18734.0
2022-04-07 15:30:00,103.92,104.15,103.77,104.04,112167.0,103.92,104.15,103.77,104.04,112167.0
2022-04-08 09:30:00,103.46,103.46,101.79,102.44,24722.0,103.46,103.46,101.79,102.44,24722.0
2022-04-08 10:00:00,102.24,103.62,102.12,103.39,25781.0,102.24,103.62,102.12,103.39,25781.0
2022-04-08 10:30:00,103.33,103.54,102.67,103.39,10715.0,103.33,103.54,102.67,103.39,10715.0
2022-04-08 11:00:00,103.47,104.05,103.41,103.89,61479.0,103.47,104.05,103.41,103.89,61479.0
2022-04-08 11:30:00,103.85,104.19,103.66,104.09,36338.0,103.85,104.19,103.66,104.09,36338.0
2022-04-08 12:00:00,104.27,104.42,103.98,104.2,17866.0,104.27,104.42,103.98,104.2,17866.0
2022-04-08 12:30:00,104.09,104.11,103.77,104.09,13737.0,104.09,104.11,103.77,104.09,13737.0
2022-04-08 13:00:00,104.05,104.05,103.46,103.47,12883.0,104.05,104.05,103.46,103.47,12883.0
2022-04-08 13:30:00,103.39,103.8,103.39,103.75,4978.0,103.39,103.8,103.39,103.75,4978.0
2022-04-08 14:00:00,103.72,103.93,103.44,103.44,15147.0,103.72,103.93,103.44,103.44,15147.0
2022-04-08 14:30:00,103.42,104.07,103.23,103.91,60608.0,103.42,104.07,103.23,103.91,60608.0
2022-04-08 15:00:00,103.9,104.06,103.77,103.85,10216.0,103.9,104.06,103.77,103.85,10216.0
2022-04-08 15:30:00,103.9,103.98,103.3,103.57,123151.0,103.9,103.98,103.3,103.57,123151.0
2022-04-11 09:30:00,102.77,104.17,102.15,103.85,60556.0,102.77,104.17,102.15,103.85,60556.0
2022-04-11 10:00:00,103.88,104.26,103.73,103.92,46633.0,103.88,104.26,103.73,103.92,46633.0
2022-04-11 10:30:00,103.97,104.26,102.44,102.44,112089.0,103.97,104.26,102.44,102.44,112089.0
2022-04-11 11:00:00,102.42,102.58,101.62,101.91,24225.0,102.42,102.58,101.62,101.91,24225.0
2022-04-11 11:30:00,101.97,102.52,101.97,102.47,15348.0,101.97,102.52,101.97,102.47,15348.0
2022-04-11 12:00:00,102.47,102.61,102.36,102.4,8146.0,102.47,102.61,102.36,102.4,8146.0
2022-04-11 12:30:00,102.53,102.74,102.34,102.53,5955.0,102.53,102.74,102.34,102.53,5955.0
2022-04-11 13:00:00,102.53,103.29,102.33,102.33,18692.0,102.53,103.29,102.33,102.33,18692.0
2022-04-11 13:30:00,102.44,102.6,102.1,102.29,5485.0,102.44,102.6,102.1,102.29,5485.0
2022-04-11 14:00:00,102.22,102.36,101.89,101.99,7098.0,102.22,102.36,101.89,101.99,7098.0
2022-04-11 14:30:00,101.89,102.44,101.88,102.44,7499.0,101.89,102.44,101.88,102.44,7499.0
2022-04-11 15:00:00,102.5,102.62,101.92,101.92,14098.0,102.5,102.62,101.92,101.92,14098.0
2022-04-11 15:30:00,101.93,101.97,101.14,101.36,69367.0,101.93,101.97,101.14,101.36,69367.0
2022-04-12 09:30:00,102.77,104.32,102.69,103.93,25372.0,102.77,104.32,102.69,103.93,25372.0
2022-04-12 10:00:00,104.05,104.1,102.98,102.99,34798.0,104.05,104.1,102.98,102.99,34798.0
2022-04-12 10:30:00,102.98,103.24,102.42,102.89,16500.0,102.98,103.24,102.42,102.89,16500.0
2022-04-12 11:00:00,102.73,102.97,102.42,102.93,14634.0,102.73,102.97,102.42,102.93,14634.0
2022-04-12 11:30:00,103.05,103.26,102.67,102.67,14269.0,103.05,103.26,102.67,102.67,14269.0
2022-04-12 12:00:00,102.66,102.66,101.97,102.09,9558.0,102.66,102.66,101.97,102.09,9558.0
2022-04-12 12:30:00,102.12,102.58,102.07,102.47,13360.0,102.12,102.58,102.07,102.47,13360.0
2022-04-12 13:00:00,102.5,102.5,101.89,102.09,4723.0,102.5,102.5,101.89,102.09,4723.0
2022-04-12 13:30:00,102.09,102.31,101.6,101.64,9303.0,102.09,102.31,101.6,101.64,9303.0
2022-04-12 14:00:00,101.61,101.71,101.28,101.42,9778.0,101.61,101.71,101.28,101.42,9778.0
2022-04-12 14:30:00,101.33,101.33,100.86,100.93,7470.0,101.33,101.33,100.86,100.93,7470.0
2022-04-12 15:00:00,100.93,100.95,100.33,100.45,9743.0,100.93,100.95,100.33,100.45,9743.0
2022-04-12 15:30:00,100.48,100.82,100.4,100.56,59675.0,100.48,100.82,100.4,100.56,59675.0
2022-04-13 09:30:00,100.32,101.53,99.69,100.16,120348.0,100.32,101.53,99.69,100.16,120348.0
2022-04-13 10:00:00,100.2,101.45,100.1,101.35,18975.0,100.2,101.45,100.1,101.35,18975.0
2022-04-13 10:30:00,101.3,101.52,100.48,100.76,16649.0,101.3,101.52,100.48,100.76,16649.0
2022-04-13 11:00:00,100.81,102.06,100.81,101.91,93752.0,100.81,102.06,100.81,101.91,93752.0
2022-04-13 11:30:00,101.93,102.56,101.5,101.6,54609.0,101.93,102.56,101.5,101.6,54609.0
2022-04-13 12:00:00,101.56,101.82,101.26,101.39,21336.0,101.56,101.82,101.26,101.39,21336.0
2022-04-13 12:30:00,101.48,101.96,101.41,101.49,10015.0,101.48,101.96,101.41,101.49,10015.0
2022-04-13 13:00:00,101.39,101.6,101.17,101.3,45615.0,101.39,101.6,101.17,101.3,45615.0
2022-04-13 13:30:00,101.35,101.47,101.06,101.36,16355.0,101.35,101.47,101.06,101.36,16355.0
2022-04-13 14:00:00,101.3,101.5,101.18,101.48,11858.0,101.3,101.5,101.18,101.48,11858.0
2022-04-13 14:30:00,101.48,102.03,101.35,102.0,11207.0,101.48,102.03,101.35,102.0,11207.0
2022-04-13 15:00:00,102.05,102.37,101.88,101.89,14055.0,102.05,102.37,101.88,101.89,14055.0
2022-04-13 15:30:00,101.86,102.02,101.4,101.56,75891.0,101.86,102.02,101.4,101.56,75891.0
2022-04-14 09:30:00,102.26,102.33,100.83,101.44,55838.0,102.26,102.33,100.83,101.44,55838.0
2022-04-14 10:00:00,101.42,101.59,100.37,100.52,18146.0,101.42,101.59,100.37,100.52,18146.0
2022-04-14 10:30:00,100.43,100.49,99.51,99.89,18941.0,100.43,100.49,99.51,99.89,18941.0
2022-04-14 11:00:00,99.79,100.08,99.67,99.84,8991.0,99.79,100.08,99.67,99.84,8991.0
2022-04-14 11:30:00,99.9,99.93,99.44,99.81,4800.0,99.9,99.93,99.44,99.81,4800.0
2022-04-14 12:00:00,99.72,99.86,99.49,99.6,6958.0,99.72,99.86,99.49,99.6,6958.0
2022-04-14 12:30:00,99.56,99.71,99.5,99.7,9094.0,99.56,99.71,99.5,99.7,9094.0
2022-04-14 13:00:00,99.73,99.87,99.63,99.75,10281.0,99.73,99.87,99.63,99.75,10281.0
2022-04-14 13:30:00,99.79,100.06,99.78,100.0,7864.0,99.79,100.06,99.78,100.0,7864.0
2022-04-14 14:00:00,100.06,100.28,99.93,100.13,9282.0,100.06,100.28,99.93,100.13,9282.0
2022-04-14 14:30:00,99.99,100.0,99.09,99.15,5503.0,99.99,100.0,99.09,99.15,5503.0
2022-04-14 15:00:00,99.14,99.2,98.81,98.83,12047.0,99.14,99.2,98.81,98.83,12047.0
2022-04-14 15:30:00,98.71,98.83,98.6,98.68,50626.0,98.71,98.83,98.6,98.68,50626.0
2022-04-18 09:30:00,98.44,98.84,97.0,97.51,19181.0,98.44,98.84,97.0,97.51,19181.0
2022-04-18 10:00:00,97.84,98.17,97.76,97.99,9656.0,97.84,98.17,97.76,97.99,9656.0
2022-04-18 10:30:00,98.04,99.21,97.99,99.18,30188.0,98.04,99.21,97.99,99.18,30188.0
2022-04-18 11:00:00,99.14,99.38,98.77,99.01,17748.0,99.14,99.38,98.77,99.01,17748.0
2022-04-18 11:30:00,99.02,99.08,98.5,98.77,14432.0,99.02,99.08,98.5,98.77,14432.0
2022-04-18 12:00:00,98.7,98.8,98.12,98.24,10920.0,98.7,98.8,98.12,98.24,10920.0
2022-04-18 12:30:00,98.25,98.82,98.24,98.69,13176.0,98.25,98.82,98.24,98.69,13176.0
2022-04-18 13:00:00,98.63,99.09,98.51,98.87,13929.0,98.63,99.09,98.51,98.87,13929.0
2022-04-18 13:30:00,98.82,99.7,98.82,99.59,19073.0,98.82,99.7,98.82,99.59,19073.0
2022-04-18 14:00:00,99.59,100.1,99.51,99.94,21702.0,99.59,100.1,99.51,99.94,21702.0
2022-04-18 14:30:00,100.02,100.13,99.6,99.7,19237.0,100.02,100.13,99.6,99.7,19237.0
2022-04-18 15:00:00,99.78,99.88,99.41,99.55,21213.0,99.78,99.88,99.41,99.55,21213.0
2022-04-18 15:30:00,99.48,99.49,98.84,99.39,94510.0,99.48,99.49,98.84,99.39,94510.0
2022-04-19 09:30:00,99.38,99.99,98.82,99.78,18339.0,99.38,99.99,98.82,99.78,18339.0
2022-04-19 10:00:00,99.81,100.78,99.51,100.04,28619.0,99.81,100.78,99.51,100.04,28619.0
2022-04-19 10:30:00,100.12,100.53,99.83,99.96,12051.0,100.12,100.53,99.83,99.96,12051.0
2022-04-19 11:00:00,99.95,100.26,99.7,100.26,20242.0,99.95,100.26,99.7,100.26,20242.0
2022-04-19 11:30:00,100.32,100.61,100.18,100.18,6818.0,100.32,100.61,100.18,100.18,6818.0
2022-04-19 12:00:00,100.11,100.42,100.05,100.26,6701.0,100.11,100.42,100.05,100.26,6701.0
2022-04-19 12:30:00,100.19,100.53,100.16,100.53,6225.0,100.19,100.53,100.16,100.53,6225.0
2022-04-19 13:00:00,100.5,100.56,100.08,100.08,6770.0,100.5,100.56,100.08,100.08,6770.0
2022-04-19 13:30:00,100.18,100.34,99.97,100.23,12113.0,100.18,100.34,99.97,100.23,12113.0
2022-04-19 14:00:00,100.21,100.21,99.78,99.86,11167.0,100.21,100.21,99.78,99.86,11167.0
2022-04-19 14:30:00,99.91,99.93,99.68,99.78,16085.0,99.91,99.93,99.68,99.78,16085.0
2022-04-19 15:00:00,99.79,100.23,99.64,100.21,17395.0,99.79,100.23,99.64,100.21,17395.0
2022-04-19 15:30:00,100.2,100.21,99.68,99.89,66922.0,100.2,100.21,99.68,99.89,66922.0
2022-04-20 09:30:00,101.25,101.83,100.25,100.96,24198.0,101.25,101.83,100.25,100.96,24198.0
2022-04-20 10:00:00,100.91,101.96,100.77,101.84,49985.0,100.91,101.96,100.77,101.84,49985.0
2022-04-20 10:30:00,101.79,103.75,101.72,103.29,22557.0,101.79,103.75,101.72,103.29,22557.0
2022-04-20 11:00:00,103.21,103.68,102.79,102.85,75830.0,103.21,103.68,102.79,102.85,75830.0
2022-04-20 11:30:00,102.87,103.59,102.8,103.3,29007.0,102.87,103.59,102.8,103.3,29007.0
2022-04-20 12:00:00,103.3,103.84,103.14,103.83,42443.0,103.3,103.84,103.14,103.83,42443.0
2022-04-20 12:30:00,103.91,104.96,103.78,104.58,87708.0,103.91,104.96,103.78,104.58,87708.0
2022-04-20 13:00:00,104.52,104.72,103.88,103.99,28049.0,104.52,104.72,103.88,103.99,28049.0
2022-04-20 13:30:00,104.03,104.09,103.3,103.4,13719.0,104.03,104.09,103.3,103.4,13719.0
2022-04-20 14:00:00,103.41,103.57,103.01,103.01,15605.0,103.41,103.57,103.01,103.01,15605.0
2022-04-20 14:30:00,102.95,102.98,102.56,102.86,14484.0,102.95,102.98,102.56,102.86,14484.0
2022-04-20 15:00:00,102.83,103.26,102.8,103.15,22271.0,102.83,103.26,102.8,103.15,22271.0
2022-04-20 15:30:00,103.2,103.38,102.39,102.49,125312.0,103.2,103.38,102.39,102.49,125312.0
2022-04-21 09:30:00,103.73,105.66,103.72,104.77,85230.0,103.73,105.66,103.72,104.77,85230.0
2022-04-21 10:00:00,104.47,104.58,103.32,104.23,34557.0,104.47,104.58,103.32,104.23,34557.0
2022-04-21 10:30:00,104.23,104.32,102.19,103.09,51714.0,104.23,104.32,102.19,103.09,51714.0
2022-04-21 11:00:00,102.91,103.23,102.77,103.02,13535.0,102.91,103.23,102.77,103.02,13535.0
2022-04-21 11:30:00,102.97,103.17,102.02,102.05,12127.0,102.97,103.17,102.02,102.05,12127.0
2022-04-21 12:00:00,102.14,102.14,101.18,101.56,15315.0,102.14,102.14,101.18,101.56,15315.0
2022-04-21 12:30:00,101.58,101.96,101.31,101.57,15587.0,101.58,101.96,101.31,101.57,15587.0
2022-04-21 13:00:00,101.5,101.9,101.1,101.76,43191.0,101.5,101.9,101.1,101.76,43191.0
2022-04-21 13:30:00,101.74,102.32,101.61,101.78,21590.0,101.74,102.32,101.61,101.78,21590.0
2022-04-21 14:00:00,101.84,101.84,100.73,100.83,15538.0,101.84,101.84,100.73,100.83,15538.0
2022-04-21 14:30:00,100.79,101.23,100.61,100.72,13552.0,100.79,101.23,100.61,100.72,13552.0
2022-04-21 15:00:00,100.61,101.48,100.48,101.43,25836.0,100.61,101.48,100.48,101.43,25836.0
2022-04-21 15:30:00,101.42,101.71,101.0,101.4,130778.0,101.42,101.71,101.0,101.4,130778.0
2022-04-22 09:30:00,100.94,102.53,100.83,101.27,24232.0,100.94,102.53,100.83,101.27,24232.0
2022-04-22 10:00:00,101.09,101.9,100.7,100.86,24102.0,101.09,101.9,100.7,100.86,24102.0
2022-04-22 10:30:00,100.9,101.41,100.68,101.0,28485.0,100.9,101.41,100.68,101.0,28485.0
2022-04-22 11:00:00,101.11,101.51,100.78,101.05,38174.0,101.11,101.51,100.78,101.05,38174.0
2022-04-22 11:30:00,101.1,101.11,100.69,100.73,63111.0,101.1,101.11,100.69,100.73,63111.0
2022-04-22 12:00:00,100.61,100.64,100.09,100.47,22810.0,100.61,100.64,100.09,100.47,22810.0
2022-04-22 12:30:00,100.48,100.83,100.48,100.61,35384.0,100.48,100.83,100.48,100.61,35384.0
2022-04-22 13:00:00,100.58,101.19,100.45,101.15,37735.0,100.58,101.19,100.45,101.15,37735.0
2022-04-22 13:30:00,101.12,101.34,99.95,100.06,27612.0,101.12,101.34,99.95,100.06,27612.0
2022-04-22 14:00:00,100.03,100.53,100.02,100.25,13701.0,100.03,100.53,100.02,100.25,13701.0
2022-04-22 14:30:00,100.3,100.38,99.87,99.97,13928.0,100.3,100.38,99.87,99.97,13928.0
2022-04-22 15:00:00,99.96,100.69,99.72,100.59,42159.0,99.96,100.69,99.72,100.59,42159.0
2022-04-22 15:30:00,100.61,101.01,99.05,99.13,177534.0,100.61,101.01,99.05,99.13,177534.0
2022-04-25 09:30:00,99.06,101.06,99.0,99.56,80295.0,99.06,101.06,99.0,99.56,80295.0
2022-04-25 10:00:00,99.59,100.21,99.15,100.11,29193.0,99.59,100.21,99.15,100.11,29193.0
2022-04-25 10:30:00,100.2,100.55,99.3,99.39,28532.0,100.2,100.55,99.3,99.39,28532.0
2022-04-25 11:00:00,99.49,99.81,98.99,99.4,31185.0,99.49,99.81,98.99,99.4,31185.0
2022-04-25 11:30:00,99.53,99.73,99.13,99.23,14814.0,99.53,99.73,99.13,99.23,14814.0
2022-04-25 12:00:00,99.19,99.76,99.05,99.65,17200.0,99.19,99.76,99.05,99.65,17200.0
2022-04-25 12:30:00,99.63,99.77,98.99,99.28,12415.0,99.63,99.77,98.99,99.28,12415.0
2022-04-25 13:00:00,99.35,99.65,98.98,99.62,31712.0,99.35,99.65,98.98,99.62,31712.0
2022-04-25 13:30:00,99.61,99.82,99.21,99.21,22403.0,99.61,99.82,99.21,99.21,22403.0
2022-04-25 14:00:00,99.26,99.96,99.0,99.96,20260.0,99.26,99.96,99.0,99.96,20260.0
2022-04-25 14:30:00,99.98,100.44,99.89,100.02,16912.0,99.98,100.44,99.89,100.02,16912.0
2022-04-25 15:00:00,100.07,100.53,99.59,100.53,33445.0,100.07,100.53,99.59,100.53,33445.0
2022-04-25 15:30:00,100.47,100.58,99.7,99.97,109573.0,100.47,100.58,99.7,99.97,109573.0
2022-04-26 09:30:00,99.57,100.37,97.2,97.2,26713.0,99.57,100.37,97.2,97.2,26713.0
2022-04-26 10:00:00,97.34,97.67,97.01,97.25,19647.0,97.34,97.67,97.01,97.25,19647.0
2022-04-26 10:30:00,97.2,97.74,96.93,97.31,16525.0,97.2,97.74,96.93,97.31,16525.0
2022-04-26 11:00:00,97.23,97.39,96.94,97.22,15429.0,97.23,97.39,96.94,97.22,15429.0
2022-04-26 11:30:00,97.18,97.56,97.06,97.33,29842.0,97.18,97.56,97.06,97.33,29842.0
2022-04-26 12:00:00,97.31,98.17,97.24,98.14,20068.0,97.31,98.17,97.24,98.14,20068.0
2022-04-26 12:30:00,98.13,98.15,97.83,98.14,12994.0,98.13,98.15,97.83,98.14,12994.0
2022-04-26 13:00:00,98.06,98.09,97.39,97.6,12284.0,98.06,98.09,97.39,97.6,12284.0
2022-04-26 13:30:00,97.62,98.08,97.56,97.98,18767.0,97.62,98.08,97.56,97.98,18767.0
2022-04-26 14:00:00,97.99,98.75,97.87,98.7,41775.0,97.99,98.75,97.87,98.7,41775.0
2022-04-26 14:30:00,98.65,98.87,98.3,98.8,39456.0,98.65,98.87,98.3,98.8,39456.0
2022-04-26 15:00:00,98.87,98.91,97.96,98.16,41486.0,98.87,98.91,97.96,98.16,41486.0
2022-04-26 15:30:00,98.13,98.41,97.84,97.87,152452.0,98.13,98.41,97.84,97.87,152452.0
2022-04-27 09:30:00,98.01,100.1,98.0,99.74,58856.0,98.01,100.1,98.0,99.74,58856.0
2022-04-27 10:00:00,99.68,99.95,98.13,98.42,33631.0,99.68,99.95,98.13,98.42,33631.0
2022-04-27 10:30:00,98.37,98.77,97.91,98.28,46314.0,98.37,98.77,97.91,98.28,46314.0
2022-04-27 11:00:00,98.39,99.05,97.75,98.71,45827.0,98.39,99.05,97.75,98.71,45827.0
2022-04-27 11:30:00,98.79,99.09,98.51,98.79,32710.0,98.79,99.09,98.51,98.79,32710.0
2022-04-27 12:00:00,98.79,99.54,98.51,99.44,54469.0,98.79,99.54,98.51,99.44,54469.0
2022-04-27 12:30:00,99.44,99.62,99.04,99.09,23978.0,99.44,99.62,99.04,99.09,23978.0
2022-04-27 13:00:00,99.04,99.15,98.05,98.53,23169.0,99.04,99.15,98.05,98.53,23169.0
2022-04-27 13:30:00,98.54,98.55,98.12,98.37,12944.0,98.54,98.55,98.12,98.37,12944.0
2022-04-27 14:00:00,98.32,98.36,97.12,97.12,26041.0,98.32,98.36,97.12,97.12,26041.0
2022-04-27 14:30:00,97.14,97.69,96.81,96.97,65997.0,97.14,97.69,96.81,96.97,65997.0
2022-04-27 15:00:00,96.97,97.34,96.55,97.31,45755.0,96.97,97.34,96.55,97.31,45755.0
2022-04-27 15:30:00,97.28,97.85,97.26,97.66,278786.0,97.28,97.85,97.26,97.66,278786.0
2022-04-28 09:30:00,115.12,118.49,109.0,111.52,338363.0,115.12,118.49,109.0,111.52,338363.0
2022-04-28 10:00:00,111.44,112.4,110.06,111.84,156112.0,111.44,112.4,110.06,111.84,156112.0
2022-04-28 10:30:00,111.81,113.32,111.11,113.1,210065.0,111.81,113.32,111.11,113.1,210065.0
2022-04-28 11:00:00,113.19,114.46,112.12,113.82,127480.0,113.19,114.46,112.12,113.82,127480.0
2022-04-28 11:30:00,113.82,114.0,112.6,113.0,230337.0,113.82,114.0,112.6,113.0,230337.0
2022-04-28 12:00:00,112.83,114.48,112.8,114.38,46233.0,112.83,114.48,112.8,114.38,46233.0
2022-04-28 12:30:00,114.34,115.12,113.67,113.73,92363.0,114.34,115.12,113.67,113.73,92363.0
2022-04-28 13:00:00,113.75,114.44,113.5,114.0,89876.0,113.75,114.44,113.5,114.0,89876.0
2022-04-28 13:30:00,113.9,114.51,113.27,113.99,42210.0,113.9,114.51,113.27,113.99,42210.0
2022-04-28 14:00:00,114.07,114.76,113.52,114.45,84907.0,114.07,114.76,113.52,114.45,84907.0
2022-04-28 14:30:00,114.55,115.01,114.24,114.88,55877.0,114.55,115.01,114.24,114.88,55877.0
2022-04-28 15:00:00,114.8,115.81,114.76,115.21,82202.0,114.8,115.81,114.76,115.21,82202.0
2022-04-28 15:30:00,115.21,115.28,114.21,114.27,271074.0,115.21,115.28,114.21,114.27,271074.0
2022-04-29 09:30:00,114.1,115.08,112.93,114.76,64499.0,114.1,115.08,112.93,114.76,64499.0
2022-04-29 10:00:00,114.77,114.85,112.68,113.09,55203.0,114.77,114.85,112.68,113.09,55203.0
2022-04-29 10:30:00,113.17,113.39,112.07,112.93,49762.0,113.17,113.39,112.07,112.93,49762.0
2022-04-29 11:00:00,112.95,113.71,112.71,113.19,70095.0,112.95,113.71,112.71,113.19,70095.0
2022-04-29 11:30:00,113.16,114.53,113.03,114.53,72341.0,113.16,114.53,113.03,114.53,72341.0
2022-04-29 12:00:00,114.54,115.48,113.99,115.48,130470.0,114.54,115.48,113.99,115.48,130470.0
2022-04-29 12:30:00,115.43,115.63,114.81,114.9,34281.0,115.43,115.63,114.81,114.9,34281.0
2022-04-29 13:00:00,114.96,115.81,114.57,115.77,26338.0,114.96,115.81,114.57,115.77,26338.0
2022-04-29 13:30:00,115.86,116.7,115.59,116.56,33441.0,115.86,116.7,115.59,116.56,33441.0
2022-04-29 14:00:00,116.58,116.81,116.09,116.42,56764.0,116.58,116.81,116.09,116.42,56764.0
2022-04-29 14:30:00,116.46,116.61,115.58,116.1,65142.0,116.46,116.61,115.58,116.1,65142.0
2022-04-29 15:00:00,116.0,116.22,115.6,115.6,62196.0,116.0,116.22,115.6,115.6,62196.0
2022-04-29 15:30:00,115.62,115.74,114.0,114.3,179294.0,115.62,115.74,114.0,114.3,179294.0
2022-05-02 09:30:00,113.99,115.94,113.76,115.56,91921.0,113.99,115.94,113.76,115.56,91921.0
2022-05-02 10:00:00,115.48,115.72,113.51,115.05,75889.0,115.48,115.72,113.51,115.05,75889.0
2022-05-02 10:30:00,115.08,115.31,113.53,114.18,37438.0,115.08,115.31,113.53,114.18,37438.0
2022-05-02 11:00:00,114.1,114.12,113.11,113.3,23439.0,114.1,114.12,113.11,113.3,23439.0
2022-05-02 11:30:00,113.49,114.38,113.17,114.3,13232.0,113.49,114.38,113.17,114.3,13232.0
2022-05-02 12:00:00,114.39,114.94,113.88,114.93,24969.0,114.39,114.94,113.88,114.93,24969.0
2022-05-02 12:30:00,114.91,115.2,113.38,113.4,40047.0,114.91,115.2,113.38,113.4,40047.0
2022-05-02 13:00:00,113.37,113.52,112.94,113.24,29809.0,113.37,113.52,112.94,113.24,29809.0
2022-05-02 13:30:00,113.2,113.57,112.82,113.22,15163.0,113.2,113.57,112.82,113.22,15163.0
2022-05-02 14:00:00,113.27,113.65,112.15,112.27,28761.0,113.27,113.65,112.15,112.27,28761.0
2022-05-02 14:30:00,112.2,113.04,111.75,112.75,30473.0,112.2,113.04,111.75,112.75,30473.0
2022-05-02 15:00:00,112.88,114.46,112.66,114.25,34258.0,112.88,114.46,112.66,114.25,34258.0
2022-05-02 15:30:00,114.38,115.04,114.21,114.94,165448.0,114.38,115.04,114.21,114.94,165448.0
2022-05-03 09:30:00,114.62,115.51,114.12,115.51,32025.0,114.62,115.51,114.12,115.51,32025.0
2022-05-03 10:00:00,115.39,116.0,114.46,115.14,37984.0,115.39,116.0,114.46,115.14,37984.0
2022-05-03 10:30:00,115.16,116.05,114.03,114.8,72900.0,115.16,116.05,114.03,114.8,72900.0
2022-05-03 11:00:00,114.76,116.43,114.57,115.83,23232.0,114.76,116.43,114.57,115.83,23232.0
2022-05-03 11:30:00,115.86,116.43,115.71,115.86,18936.0,115.86,116.43,115.71,115.86,18936.0
2022-05-03 12:00:00,115.86,115.86,114.8,114.93,91088.0,115.86,115.86,114.8,114.93,91088.0
2022-05-03 12:30:00,114.86,115.33,114.8,115.26,13669.0,114.86,115.33,114.8,115.26,13669.0
2022-05-03 13:00:00,115.32,116.25,115.32,115.91,35442.0,115.32,116.25,115.32,115.91,35442.0
2022-05-03 13:30:00,115.91,116.66,115.87,116.1,36475.0,115.91,116.66,115.87,116.1,36475.0
2022-05-03 14:00:00,116.04,116.14,114.86,114.98,46738.0,116.04,116.14,114.86,114.98,46738.0
2022-05-03 14:30:00,115.0,115.05,114.32,114.91,64149.0,115.0,115.05,114.32,114.91,64149.0
2022-05-03 15:00:00,114.94,114.96,114.08,114.54,43694.0,114.94,114.96,114.08,114.54,43694.0
2022-05-03 15:30:00,114.58,114.78,114.05,114.68,170890.0,114.58,114.78,114.05,114.68,170890.0
2022-05-04 09:30:00,114.68,115.01,113.77,114.01,37941.0,114.68,115.01,113.77,114.01,37941.0
2022-05-04 10:00:00,113.79,114.32,113.39,113.86,88129.0,113.79,114.32,113.39,113.86,88129.0
2022-05-04 10:30:00,113.96,113.99,112.94,113.29,63942.0,113.96,113.99,112.94,113.29,63942.0
2022-05-04 11:00:00,113.31,113.82,113.17,113.68,35842.0,113.31,113.82,113.17,113.68,35842.0
2022-05-04 11:30:00,113.68,113.96,113.26,113.96,32328.0,113.68,113.96,113.26,113.96,32328.0
2022-05-04 12:00:00,113.99,113.99,113.09,113.52,22818.0,113.99,113.99,113.09,113.52,22818.0
2022-05-04 12:30:00,113.57,113.82,113.19,113.54,28770.0,113.57,113.82,113.19,113.54,28770.0
2022-05-04 13:00:00,113.62,113.87,113.07,113.43,21086.0,113.62,113.87,113.07,113.43,21086.0
2022-05-04 13:30:00,113.35,114.44,113.35,114.2,22128.0,113.35,114.44,113.35,114.2,22128.0
2022-05-04 14:00:00,114.46,114.74,113.08,113.59,49897.0,114.46,114.74,113.08,113.59,49897.0
2022-05-04 14:30:00,113.75,115.54,112.4,115.36,66909.0,113.75,115.54,112.4,115.36,66909.0
2022-05-04 15:00:00,115.35,117.09,115.08,117.09,49719.0,115.35,117.09,115.08,117.09,49719.0
2022-05-04 15:30:00,117.05,118.18,117.03,118.12,187330.0,117.05,118.18,117.03,118.12,187330.0
2022-05-05 09:30:00,116.44,117.47,115.74,117.03,36025.0,116.44,117.47,115.74,117.03,36025.0
2022-05-05 10:00:00,116.89,117.05,114.87,115.0,40982.0,116.89,117.05,114.87,115.0,40982.0
2022-05-05 10:30:00,114.98,115.59,114.24,115.35,110822.0,114.98,115.59,114.24,115.35,110822.0
2022-05-05 11:00:00,115.32,115.32,113.55,113.69,88078.0,115.32,115.32,113.55,113.69,88078.0
2022-05-05 11:30:00,113.66,113.95,112.58,112.73,20085.0,113.66,113.95,112.58,112.73,20085.0
2022-05-05 12:00:00,112.72,113.15,112.39,112.76,12811.0,112.72,113.15,112.39,112.76,12811.0
2022-05-05 12:30:00,112.76,112.98,111.75,112.68,13032.0,112.76,112.98,111.75,112.68,13032.0
2022-05-05 13:00:00,112.78,113.35,112.47,112.81,16830.0,112.78,113.35,112.47,112.81,16830.0
2022-05-05 13:30:00,112.83,112.84,111.82,112.06,10912.0,112.83,112.84,111.82,112.06,10912.0
2022-05-05 14:00:00,112.03,112.42,111.6,111.6,16725.0,112.03,112.42,111.6,111.6,16725.0
2022-05-05 14:30:00,111.66,112.14,111.34,111.9,22579.0,111.66,112.14,111.34,111.9,22579.0
2022-05-05 15:00:00,111.91,111.91,111.15,111.29,34396.0,111.91,111.91,111.15,111.29,34396.0
2022-05-05 15:30:00,111.25,112.27,111.02,112.26,104894.0,111.25,112.27,111.02,112.26,104894.0
2022-05-06 09:30:00,111.58,111.58,108.5,108.65,46202.0,111.58,111.58,108.5,108.65,46202.0
2022-05-06 10:00:00,108.71,110.86,108.66,110.18,22847.0,108.71,110.86,108.66,110.18,22847.0
2022-05-06 10:30:00,110.22,111.09,108.98,110.86,27583.0,110.22,111.09,108.98,110.86,27583.0
2022-05-06 11:00:00,110.85,111.76,109.93,111.61,36538.0,110.85,111.76,109.93,111.61,36538.0
2022-05-06 11:30:00,111.6,112.0,109.68,109.68,23548.0,111.6,112.0,109.68,109.68,23548.0
2022-05-06 12:00:00,109.62,111.15,109.58,111.02,25687.0,109.62,111.15,109.58,111.02,25687.0
2022-05-06 12:30:00,110.6,111.55,110.51,111.53,20687.0,110.6,111.55,110.51,111.53,20687.0
2022-05-06 13:00:00,111.45,111.56,110.5,110.8,19265.0,111.45,111.56,110.5,110.8,19265.0
2022-05-06 13:30:00,110.83,110.95,109.98,110.15,19675.0,110.83,110.95,109.98,110.15,19675.0
2022-05-06 14:00:00,110.02,110.33,109.63,110.06,26361.0,110.02,110.33,109.63,110.06,26361.0
2022-05-06 14:30:00,110.09,110.42,109.58,110.05,23354.0,110.09,110.42,109.58,110.05,23354.0
2022-05-06 15:00:00,110.02,110.02,109.14,109.61,28098.0,110.02,110.02,109.14,109.61,28098.0
2022-05-06 15:30:00,109.58,110.68,109.55,110.42,83188.0,109.58,110.68,109.55,110.42,83188.0
2022-05-09 09:30:00,108.58,109.7,108.32,109.4,56109.0,108.58,109.7,108.32,109.4,56109.0
2022-05-09 10:00:00,109.3,109.45,107.3,107.34,38280.0,109.3,109.45,107.3,107.34,38280.0
2022-05-09 10:30:00,107.28,107.81,106.88,107.22,39424.0,107.28,107.81,106.88,107.22,39424.0
2022-05-09 11:00:00,107.1,107.35,106.55,106.91,51178.0,107.1,107.35,106.55,106.91,51178.0
2022-05-09 11:30:00,106.95,107.03,105.94,106.62,45031.0,106.95,107.03,105.94,106.62,45031.0
2022-05-09 12:00:00,106.57,107.27,106.27,107.22,29621.0,106.57,107.27,106.27,107.22,29621.0
2022-05-09 12:30:00,107.28,107.43,105.91,106.23,41546.0,107.28,107.43,105.91,106.23,41546.0
2022-05-09 13:00:00,106.25,106.8,105.69,106.8,23109.0,106.25,106.8,105.69,106.8,23109.0
2022-05-09 13:30:00,106.79,107.15,106.34,106.92,25160.0,106.79,107.15,106.34,106.92,25160.0
2022-05-09 14:00:00,106.92,107.49,106.85,107.01,20455.0,106.92,107.49,106.85,107.01,20455.0
2022-05-09 14:30:00,106.98,107.62,106.53,107.42,20529.0,106.98,107.62,106.53,107.42,20529.0
2022-05-09 15:00:00,107.49,108.14,106.87,107.09,25836.0,107.49,108.14,106.87,107.09,25836.0
2022-05-09 15:30:00,107.0,107.23,106.14,106.54,123732.0,107.0,107.23,106.14,106.54,123732.0
2022-05-10 09:30:00,108.51,109.03,105.3,106.94,35025.0,108.51,109.03,105.3,106.94,35025.0
2022-05-10 10:00:00,107.14,107.57,105.92,106.02,29305.0,107.14,107.57,105.92,106.02,29305.0
2022-05-10 10:30:00,106.14,106.5,104.47,105.02,38628.0,106.14,106.5,104.47,105.02,38628.0
2022-05-10 11:00:00,105.0,105.38,104.17,105.03,29023.0,105.0,105.38,104.17,105.03,29023.0
2022-05-10 11:30:00,105.1,105.78,104.61,105.58,37984.0,105.1,105.78,104.61,105.58,37984.0
2022-05-10 12:00:00,105.51,106.0,105.26,105.65,32791.0,105.51,106.0,105.26,105.65,32791.0
2022-05-10 12:30:00,105.76,106.25,105.32,105.89,32292.0,105.76,106.25,105.32,105.89,32292.0
2022-05-10 13:00:00,105.87,107.52,105.78,107.52,22889.0,105.87,107.52,105.78,107.52,22889.0
2022-05-10 13:30:00,107.65,108.89,107.65,108.8,32105.0,107.65,108.89,107.65,108.8,32105.0
2022-05-10 14:00:00,108.86,109.07,108.24,108.76,24462.0,108.86,109.07,108.24,108.76,24462.0
2022-05-10 14:30:00,108.74,109.1,108.11,108.59,26476.0,108.74,109.1,108.11,108.59,26476.0
2022-05-10 15:00:00,108.67,108.95,107.95,108.04,24577.0,108.67,108.95,107.95,108.04,24577.0
2022-05-10 15:30:00,107.97,107.97,107.09,107.51,102676.0,107.97,107.97,107.09,107.51,102676.0
2022-05-11 09:30:00,107.03,109.15,106.37,108.09,24566.0,107.03,109.15,106.37,108.09,24566.0
2022-05-11 10:00:00,107.99,108.32,106.86,107.65,24326.0,107.99,108.32,106.86,107.65,24326.0
2022-05-11 10:30:00,107.57,107.89,106.83,107.11,25117.0,107.57,107.89,106.83,107.11,25117.0
2022-05-11 11:00:00,107.18,107.84,106.87,107.84,28980.0,107.18,107.84,106.87,107.84,28980.0
2022-05-11 11:30:00,107.91,108.61,107.45,107.57,21889.0,107.91,108.61,107.45,107.57,21889.0
2022-05-11 12:00:00,107.59,107.76,106.63,106.7,26670.0,107.59,107.76,106.63,106.7,26670.0
2022-05-11 12:30:00,106.69,107.41,106.64,107.04,78765.0,106.69,107.41,106.64,107.04,78765.0
2022-05-11 13:00:00,106.96,107.12,106.26,106.26,31126.0,106.96,107.12,106.26,106.26,31126.0
2022-05-11 13:30:00,106.21,106.51,105.37,105.44,35129.0,106.21,106.51,105.37,105.44,35129.0
2022-05-11 14:00:00,105.52,105.98,104.93,105.0,32757.0,105.52,105.98,104.93,105.0,32757.0
2022-05-11 14:30:00,104.79,105.39,104.1,104.22,29834.0,104.79,105.39,104.1,104.22,29834.0
2022-05-11 15:00:00,104.2,104.21,103.36,103.43,38641.0,104.2,104.21,103.36,103.43,38641.0
2022-05-11 15:30:00,103.36,103.8,102.47,102.87,117537.0,103.36,103.8,102.47,102.87,117537.0
2022-05-12 09:30:00,101.71,103.72,101.51,103.43,47959.0,101.71,103.72,101.51,103.43,47959.0
2022-05-12 10:00:00,103.41,105.65,102.89,104.96,38644.0,103.41,105.65,102.89,104.96,38644.0
2022-05-12 10:30:00,105.13,106.18,104.63,106.07,30781.0,105.13,106.18,104.63,106.07,30781.0
2022-05-12 11:00:00,106.13,106.66,105.84,106.17,35727.0,106.13,106.66,105.84,106.17,35727.0
2022-05-12 11:30:00,106.23,106.28,104.84,104.93,38126.0,106.23,106.28,104.84,104.93,38126.0
2022-05-12 12:00:00,104.8,105.72,104.66,105.57,17439.0,104.8,105.72,104.66,105.57,17439.0
2022-05-12 12:30:00,105.63,106.12,105.29,105.38,15767.0,105.63,106.12,105.29,105.38,15767.0
2022-05-12 13:00:00,105.33,105.7,104.74,105.54,34283.0,105.33,105.7,104.74,105.54,34283.0
2022-05-12 13:30:00,105.48,105.59,104.57,104.91,28981.0,105.48,105.59,104.57,104.91,28981.0
2022-05-12 14:00:00,104.9,105.05,104.16,104.72,28062.0,104.9,105.05,104.16,104.72,28062.0
2022-05-12 14:30:00,104.78,104.78,103.96,104.27,23357.0,104.78,104.78,103.96,104.27,23357.0
2022-05-12 15:00:00,104.33,105.77,104.25,105.29,23219.0,104.33,105.77,104.25,105.29,23219.0
2022-05-12 15:30:00,105.35,106.39,105.3,106.28,78528.0,105.35,106.39,105.3,106.28,78528.0
2022-05-13 09:30:00,107.44,110.23,106.52,108.95,64803.0,107.44,110.23,106.52,108.95,64803.0
2022-05-13 10:00:00,109.37,109.95,108.98,109.52,56319.0,109.37,109.95,108.98,109.52,56319.0
2022-05-13 10:30:00,109.53,109.89,108.82,109.36,103782.0,109.53,109.89,108.82,109.36,103782.0
2022-05-13 11:00:00,109.4,109.57,108.41,108.67,67921.0,109.4,109.57,108.41,108.67,67921.0
2022-05-13 11:30:00,108.7,108.73,107.84,107.95,49697.0,108.7,108.73,107.84,107.95,49697.0
2022-05-13 12:00:00,107.95,108.64,107.92,108.08,37169.0,107.95,108.64,107.92,108.08,37169.0
2022-05-13 12:30:00,108.13,108.51,107.59,107.78,49256.0,108.13,108.51,107.59,107.78,49256.0
2022-05-13 13:00:00,107.78,107.93,107.24,107.58,54644.0,107.78,107.93,107.24,107.58,54644.0
2022-05-13 13:30:00,107.6,107.77,107.08,107.28,35000.0,107.6,107.77,107.08,107.28,35000.0
2022-05-13 14:00:00,107.22,107.22,106.54,106.91,76881.0,107.22,107.22,106.54,106.91,76881.0
2022-05-13 14:30:00,106.95,108.62,106.42,108.61,100302.0,106.95,108.62,106.42,108.61,100302.0
2022-05-13 15:00:00,108.6,109.48,108.57,109.42,45525.0,108.6,109.48,108.57,109.42,45525.0
2022-05-13 15:30:00,109.4,109.62,108.74,109.55,165689.0,109.4,109.62,108.74,109.55,165689.0
2022-05-16 09:30:00,109.19,109.4,107.49,108.23,18262.0,109.19,109.4,107.49,108.23,18262.0
2022-05-16 10:00:00,108.41,109.51,108.01,109.29,16511.0,108.41,109.51,108.01,109.29,16511.0
2022-05-16 10:30:00,109.26,109.27,107.47,107.55,13721.0,109.26,109.27,107.47,107.55,13721.0
2022-05-16 11:00:00,107.51,107.82,107.31,107.39,11476.0,107.51,107.82,107.31,107.39,11476.0
2022-05-16 11:30:00,107.63,108.51,107.33,108.4,11000.0,107.63,108.51,107.33,108.4,11000.0
2022-05-16 12:00:00,108.43,108.7,107.85,108.01,9277.0,108.43,108.7,107.85,108.01,9277.0
2022-05-16 12:30:00,107.95,108.21,107.62,107.93,6853.0,107.95,108.21,107.62,107.93,6853.0
2022-05-16 13:00:00,107.91,108.99,107.91,108.88,8629.0,107.91,108.99,107.91,108.88,8629.0
2022-05-16 13:30:00,109.06,109.24,108.75,109.09,10722.0,109.06,109.24,108.75,109.09,10722.0
2022-05-16 14:00:00,109.23,109.48,108.92,109.43,9403.0,109.23,109.48,108.92,109.43,9403.0
2022-05-16 14:30:00,109.36,109.7,109.34,109.5,41610.0,109.36,109.7,109.34,109.5,41610.0
2022-05-16 15:00:00,109.48,109.52,108.78,109.13,39521.0,109.48,109.52,108.78,109.13,39521.0
2022-05-16 15:30:00,109.04,109.14,108.57,108.98,72453.0,109.04,109.14,108.57,108.98,72453.0
2022-05-17 09:30:00,111.3,112.51,108.19,109.86,34898.0,111.3,112.51,108.19,109.86,34898.0
2022-05-17 10:00:00,110.0,110.49,109.38,109.38,21111.0,110.0,110.49,109.38,109.38,21111.0
2022-05-17 10:30:00,109.4,109.49,108.59,108.91,25402.0,109.4,109.49,108.59,108.91,25402.0
2022-05-17 11:00:00,108.94,110.31,108.94,110.15,20768.0,108.94,110.31,108.94,110.15,20768.0
2022-05-17 11:30:00,110.16,110.58,110.09,110.47,38815.0,110.16,110.58,110.09,110.47,38815.0
2022-05-17 12:00:00,110.5,110.54,109.66,110.09,38398.0,110.5,110.54,109.66,110.09,38398.0
2022-05-17 12:30:00,110.1,110.84,109.97,110.49,15762.0,110.1,110.84,109.97,110.49,15762.0
2022-05-17 13:00:00,110.59,110.93,110.32,110.38,12266.0,110.59,110.93,110.32,110.38,12266.0
2022-05-17 13:30:00,110.35,110.78,110.29,110.66,12608.0,110.35,110.78,110.29,110.66,12608.0
2022-05-17 14:00:00,110.72,111.17,109.99,110.06,16631.0,110.72,111.17,109.99,110.06,16631.0
2022-05-17 14:30:00,110.05,111.17,109.86,111.1,20249.0,110.05,111.17,109.86,111.1,20249.0
2022-05-17 15:00:00,111.1,111.63,111.06,111.47,23313.0,111.1,111.63,111.06,111.47,23313.0
2022-05-17 15:30:00,111.52,112.05,111.26,111.97,111070.0,111.52,112.05,111.26,111.97,111070.0
2022-05-18 09:30:00,110.49,111.4,108.0,110.07,21298.0,110.49,111.4,108.0,110.07,21298.0
2022-05-18 10:00:00,110.15,110.54,109.34,109.34,14860.0,110.15,110.54,109.34,109.34,14860.0
2022-05-18 10:30:00,109.03,109.7,108.74,109.54,15270.0,109.03,109.7,108.74,109.54,15270.0
2022-05-18 11:00:00,109.53,109.53,108.17,108.19,9462.0,109.53,109.53,108.17,108.19,9462.0
2022-05-18 11:30:00,108.09,108.64,107.96,108.42,7634.0,108.09,108.64,107.96,108.42,7634.0
2022-05-18 12:00:00,108.3,108.61,108.15,108.31,12455.0,108.3,108.61,108.15,108.31,12455.0
2022-05-18 12:30:00,108.28,108.66,108.15,108.45,13984.0,108.28,108.66,108.15,108.45,13984.0
2022-05-18 13:00:00,108.38,108.41,107.63,107.91,8112.0,108.38,108.41,107.63,107.91,8112.0
2022-05-18 13:30:00,107.8,108.11,107.4,107.57,7184.0,107.8,108.11,107.4,107.57,7184.0
2022-05-18 14:00:00,107.69,107.76,107.22,107.22,9401.0,107.69,107.76,107.22,107.22,9401.0
2022-05-18 14:30:00,107.28,107.55,107.07,107.23,12068.0,107.28,107.55,107.07,107.23,12068.0
2022-05-18 15:00:00,107.19,107.57,107.11,107.37,12345.0,107.19,107.57,107.11,107.37,12345.0
2022-05-18 15:30:00,107.45,107.6,107.16,107.44,61453.0,107.45,107.6,107.16,107.44,61453.0
2022-05-19 09:30:00,107.24,109.31,107.16,107.96,49128.0,107.24,109.31,107.16,107.96,49128.0
2022-05-19 10:00:00,107.92,109.03,107.92,108.51,29839.0,107.92,109.03,107.92,108.51,29839.0
2022-05-19 10:30:00,108.42,108.89,107.91,108.89,22344.0,108.42,108.89,107.91,108.89,22344.0
2022-05-19 11:00:00,108.85,109.29,108.36,108.62,26456.0,108.85,109.29,108.36,108.62,26456.0
2022-05-19 11:30:00,108.52,110.48,108.43,110.29,53452.0,108.52,110.48,108.43,110.29,53452.0
2022-05-19 12:00:00,110.24,110.98,110.05,110.54,42291.0,110.24,110.98,110.05,110.54,42291.0
2022-05-19 12:30:00,110.48,110.52,109.8,109.97,21622.0,110.48,110.52,109.8,109.97,21622.0
2022-05-19 13:00:00,109.99,110.1,109.2,109.69,17052.0,109.99,110.1,109.2,109.69,17052.0
2022-05-19 13:30:00,109.72,110.19,109.14,110.15,10168.0,109.72,110.19,109.14,110.15,10168.0
2022-05-19 14:00:00,110.09,110.09,109.43,109.6,8674.0,110.09,110.09,109.43,109.6,8674.0
2022-05-19 14:30:00,109.53,110.11,109.29,109.55,17427.0,109.53,110.11,109.29,109.55,17427.0
2022-05-19 15:00:00,109.72,110.27,109.6,109.73,38589.0,109.72,110.27,109.6,109.73,38589.0
2022-05-19 15:30:00,109.67,110.02,109.15,109.51,129290.0,109.67,110.02,109.15,109.51,129290.0
2022-05-20 09:30:00,111.12,112.42,110.95,112.03,58858.0,111.12,112.42,110.95,112.03,58858.0
2022-05-20 10:00:00,112.02,112.11,110.8,111.5,33216.0,112.02,112.11,110.8,111.5,33216.0
2022-05-20 10:30:00,111.51,111.51,110.51,110.83,47249.0,111.51,111.51,110.51,110.83,47249.0
2022-05-20 11:00:00,110.88,111.03,110.19,110.75,41479.0,110.88,111.03,110.19,110.75,41479.0
2022-05-20 11:30:00,110.76,111.56,110.75,111.24,32482.0,110.76,111.56,110.75,111.24,32482.0
2022-05-20 12:00:00,111.17,111.24,109.89,110.61,29887.0,111.17,111.24,109.89,110.61,29887.0
2022-05-20 12:30:00,110.66,110.74,110.06,110.53,33356.0,110.66,110.74,110.06,110.53,33356.0
2022-05-20 13:00:00,110.45,110.45,109.67,109.92,31975.0,110.45,110.45,109.67,109.92,31975.0
2022-05-20 13:30:00,110.01,110.98,110.01,110.87,16620.0,110.01,110.98,110.01,110.87,16620.0
2022-05-20 14:00:00,110.83,111.18,110.35,110.68,31717.0,110.83,111.18,110.35,110.68,31717.0
2022-05-20 14:30:00,110.57,111.6,110.43,111.05,25615.0,110.57,111.6,110.43,111.05,25615.0
2022-05-20 15:00:00,111.01,111.59,110.72,111.52,29403.0,111.01,111.59,110.72,111.52,29403.0
2022-05-20 15:30:00,111.62,113.59,111.46,113.41,114607.0,111.62,113.59,111.46,113.41,114607.0
2022-05-23 09:30:00,113.42,113.42,111.21,111.51,38425.0,113.42,113.42,111.21,111.51,38425.0
2022-05-23 10:00:00,111.37,111.37,110.14,110.58,23807.0,111.37,111.37,110.14,110.58,23807.0
2022-05-23 10:30:00,110.69,111.39,110.48,110.88,23155.0,110.69,111.39,110.48,110.88,23155.0
2022-05-23 11:00:00,110.82,112.56,110.82,112.5,21571.0,110.82,112.56,110.82,112.5,21571.0
2022-05-23 11:30:00,112.57,112.88,112.3,112.3,9274.0,112.57,112.88,112.3,112.3,9274.0
2022-05-23 12:00:00,112.29,112.94,112.29,112.64,8951.0,112.29,112.94,112.29,112.64,8951.0
2022-05-23 12:30:00,112.56,112.77,112.3,112.3,8053.0,112.56,112.77,112.3,112.3,8053.0
2022-05-23 13:00:00,112.29,112.63,111.99,112.56,12430.0,112.29,112.63,111.99,112.56,12430.0
2022-05-23 13:30:00,112.53,113.0,112.49,112.89,8906.0,112.53,113.0,112.49,112.89,8906.0
2022-05-23 14:00:00,112.98,113.48,112.87,113.22,9386.0,112.98,113.48,112.87,113.22,9386.0
2022-05-23 14:30:00,113.19,113.44,112.86,113.0,8351.0,113.19,113.44,112.86,113.0,8351.0
2022-05-23 15:00:00,112.98,113.18,112.54,112.64,10206.0,112.98,113.18,112.54,112.64,10206.0
2022-05-23 15:30:00,112.7,113.1,112.22,112.97,41974.0,112.7,113.1,112.22,112.97,41974.0
2022-05-24 09:30:00,111.65,112.01,108.99,109.25,32079.0,111.65,112.01,108.99,109.25,32079.0
2022-05-24 10:00:00,109.19,109.29,108.23,109.29,19277.0,109.19,109.29,108.23,109.29,19277.0
2022-05-24 10:30:00,109.37,109.47,108.31,108.73,16261.0,109.37,109.47,108.31,108.73,16261.0
2022-05-24 11:00:00,108.75,109.03,108.03,108.46,12925.0,108.75,109.03,108.03,108.46,12925.0
2022-05-24 11:30:00,108.59,108.75,108.21,108.32,12198.0,108.59,108.75,108.21,108.32,12198.0
2022-05-24 12:00:00,108.26,108.75,107.99,108.04,15538.0,108.26,108.75,107.99,108.04,15538.0
2022-05-24 12:30:00,107.98,108.03,106.88,106.89,26026.0,107.98,108.03,106.88,106.89,26026.0
2022-05-24 13:00:00,106.96,107.47,106.59,107.41,16593.0,106.96,107.47,106.59,107.41,16593.0
2022-05-24 13:30:00,107.4,107.78,107.21,107.5,14205.0,107.4,107.78,107.21,107.5,14205.0
2022-05-24 14:00:00,107.57,107.84,107.0,107.39,18008.0,107.57,107.84,107.0,107.39,18008.0
2022-05-24 14:30:00,107.27,107.6,106.8,107.06,21650.0,107.27,107.6,106.8,107.06,21650.0
2022-05-24 15:00:00,107.08,108.61,107.08,108.61,90640.0,107.08,108.61,107.08,108.61,90640.0
2022-05-24 15:30:00,108.65,109.91,108.34,108.69,141133.0,108.65,109.91,108.34,108.69,141133.0
2022-05-25 09:30:00,107.58,110.75,106.18,108.46,18338.0,107.58,110.75,106.18,108.46,18338.0
2022-05-25 10:00:00,108.42,109.45,108.29,109.37,13578.0,108.42,109.45,108.29,109.37,13578.0
2022-05-25 10:30:00,109.38,110.02,109.24,109.51,18011.0,109.38,110.02,109.24,109.51,18011.0
2022-05-25 11:00:00,109.46,109.75,108.91,109.63,27002.0,109.46,109.75,108.91,109.63,27002.0
2022-05-25 11:30:00,109.61,109.67,109.14,109.15,25098.0,109.61,109.67,109.14,109.15,25098.0
2022-05-25 12:00:00,109.11,109.13,108.29,108.46,59919.0,109.11,109.13,108.29,108.46,59919.0
2022-05-25 12:30:00,108.6,109.26,108.6,109.19,40040.0,108.6,109.26,108.6,109.19,40040.0
2022-05-25 13:00:00,109.16,109.16,108.63,108.75,75421.0,109.16,109.16,108.63,108.75,75421.0
2022-05-25 13:30:00,108.59,108.98,108.47,108.97,28237.0,108.59,108.98,108.47,108.97,28237.0
2022-05-25 14:00:00,108.92,109.93,108.76,108.99,161053.0,108.92,109.93,108.76,108.99,161053.0
2022-05-25 14:30:00,109.05,109.45,108.36,109.34,121471.0,109.05,109.45,108.36,109.34,121471.0
2022-05-25 15:00:00,109.35,109.83,109.04,109.6,87630.0,109.35,109.83,109.04,109.6,87630.0
2022-05-25 15:30:00,109.65,109.7,108.52,109.38,154007.0,109.65,109.7,108.52,109.38,154007.0
2022-05-26 09:30:00,109.67,111.73,108.36,111.6,24194.0,109.67,111.73,108.36,111.6,24194.0
2022-05-26 10:00:00,111.61,112.69,111.61,111.66,12870.0,111.61,112.69,111.61,111.66,12870.0
2022-05-26 10:30:00,111.7,111.85,111.29,111.52,12674.0,111.7,111.85,111.29,111.52,12674.0
2022-05-26 11:00:00,111.74,111.9,111.49,111.54,14440.0,111.74,111.9,111.49,111.54,14440.0
2022-05-26 11:30:00,111.58,112.09,111.19,111.99,13432.0,111.58,112.09,111.19,111.99,13432.0
2022-05-26 12:00:00,112.0,112.78,111.97,112.78,9076.0,112.0,112.78,111.97,112.78,9076.0
2022-05-26 12:30:00,112.69,113.0,112.44,113.0,8211.0,112.69,113.0,112.44,113.0,8211.0
2022-05-26 13:00:00,113.14,113.57,112.94,113.02,9430.0,113.14,113.57,112.94,113.02,9430.0
2022-05-26 13:30:00,113.08,113.26,112.8,113.17,7991.0,113.08,113.26,112.8,113.17,7991.0
2022-05-26 14:00:00,113.19,113.27,112.89,112.96,19306.0,113.19,113.27,112.89,112.96,19306.0
2022-05-26 14:30:00,112.83,112.97,112.53,112.83,9534.0,112.83,112.97,112.53,112.83,9534.0
2022-05-26 15:00:00,112.82,112.85,112.35,112.45,11202.0,112.82,112.85,112.35,112.45,11202.0
2022-05-26 15:30:00,112.39,112.9,112.15,112.2,69768.0,112.39,112.9,112.15,112.2,69768.0
2022-05-27 09:30:00,113.72,116.75,113.72,116.64,25802.0,113.72,116.75,113.72,116.64,25802.0
2022-05-27 10:00:00,116.68,117.75,116.68,117.7,26840.0,116.68,117.75,116.68,117.7,26840.0
2022-05-27 10:30:00,117.72,117.84,117.27,117.59,36882.0,117.72,117.84,117.27,117.59,36882.0
2022-05-27 11:00:00,117.58,118.41,117.37,118.0,30113.0,117.58,118.41,117.37,118.0,30113.0
2022-05-27 11:30:00,118.12,118.38,118.06,118.19,18741.0,118.12,118.38,118.06,118.19,18741.0
2022-05-27 12:00:00,118.15,118.94,118.12,118.76,25979.0,118.15,118.94,118.12,118.76,25979.0
2022-05-27 12:30:00,118.76,118.81,118.42,118.65,15610.0,118.76,118.81,118.42,118.65,15610.0
2022-05-27 13:00:00,118.66,118.97,118.41,118.82,25608.0,118.66,118.97,118.41,118.82,25608.0
2022-05-27 13:30:00,118.87,119.0,118.62,118.89,13876.0,118.87,119.0,118.62,118.89,13876.0
2022-05-27 14:00:00,118.89,118.89,118.15,118.2,11302.0,118.89,118.89,118.15,118.2,11302.0
2022-05-27 14:30:00,118.21,118.83,118.09,118.79,22704.0,118.21,118.83,118.09,118.79,22704.0
2022-05-27 15:00:00,118.76,118.81,118.14,118.17,18997.0,118.76,118.81,118.14,118.17,18997.0
2022-05-27 15:30:00,118.13,118.65,117.91,118.65,84195.0,118.13,118.65,117.91,118.65,84195.0
2022-05-31 09:30:00,117.67,118.43,116.06,116.41,53080.0,117.67,118.43,116.06,116.41,53080.0
2022-05-31 10:00:00,116.42,117.45,116.16,117.28,15746.0,116.42,117.45,116.16,117.28,15746.0
2022-05-31 10:30:00,117.34,118.36,117.1,118.27,38336.0,117.34,118.36,117.1,118.27,38336.0
2022-05-31 11:00:00,118.19,118.4,117.44,117.55,18104.0,118.19,118.4,117.44,117.55,18104.0
2022-05-31 11:30:00,117.44,118.24,117.07,118.12,35537.0,117.44,118.24,117.07,118.12,35537.0
2022-05-31 12:00:00,118.4,118.64,117.56,117.66,10551.0,118.4,118.64,117.56,117.66,10551.0
2022-05-31 12:30:00,117.61,118.34,117.61,118.2,7700.0,117.61,118.34,117.61,118.2,7700.0
2022-05-31 13:00:00,118.26,118.38,117.45,117.45,16671.0,118.26,118.38,117.45,117.45,16671.0
2022-05-31 13:30:00,117.55,117.91,117.55,117.89,7524.0,117.55,117.91,117.55,117.89,7524.0
2022-05-31 14:00:00,117.86,118.08,117.08,117.15,17166.0,117.86,118.08,117.08,117.15,17166.0
2022-05-31 14:30:00,117.15,117.18,116.25,116.41,21246.0,117.15,117.18,116.25,116.41,21246.0
2022-05-31 15:00:00,116.35,117.12,116.1,117.11,49825.0,116.35,117.12,116.1,117.11,49825.0
2022-05-31 15:30:00,117.1,117.67,116.35,116.58,131191.0,117.1,117.67,116.35,116.58,131191.0
2022-06-01 09:30:00,117.13,118.64,116.88,118.08,40325.0,117.13,118.64,116.88,118.08,40325.0
2022-06-01 10:00:00,118.07,118.22,116.01,116.06,24102.0,118.07,118.22,116.01,116.06,24102.0
2022-06-01 10:30:00,116.16,116.59,115.44,116.34,23052.0,116.16,116.59,115.44,116.34,23052.0
2022-06-01 11:00:00,116.3,116.3,115.46,115.63,16406.0,116.3,116.3,115.46,115.63,16406.0
2022-06-01 11:30:00,115.52,115.62,114.84,114.95,7426.0,115.52,115.62,114.84,114.95,7426.0
2022-06-01 12:00:00,114.87,115.11,114.77,114.82,8015.0,114.87,115.11,114.77,114.82,8015.0
2022-06-01 12:30:00,114.83,115.08,114.63,115.04,7094.0,114.83,115.08,114.63,115.04,7094.0
2022-06-01 13:00:00,115.04,115.31,114.9,115.12,7724.0,115.04,115.31,114.9,115.12,7724.0
2022-06-01 13:30:00,114.99,115.56,114.99,115.45,17777.0,114.99,115.56,114.99,115.45,17777.0
2022-06-01 14:00:00,115.43,116.25,115.36,116.19,11198.0,115.43,116.25,115.36,116.19,11198.0
2022-06-01 14:30:00,116.24,116.66,116.19,116.5,8367.0,116.24,116.66,116.19,116.5,8367.0
2022-06-01 15:00:00,116.48,116.89,116.3,116.52,15993.0,116.48,116.89,116.3,116.52,15993.0
2022-06-01 15:30:00,116.43,117.19,116.34,116.39,81026.0,116.43,117.19,116.34,116.39,81026.0
2022-06-02 09:30:00,116.22,117.31,115.76,116.95,11898.0,116.22,117.31,115.76,116.95,11898.0
2022-06-02 10:00:00,116.89,117.71,116.5,116.6,9945.0,116.89,117.71,116.5,116.6,9945.0
2022-06-02 10:30:00,116.74,117.47,116.74,117.26,8122.0,116.74,117.47,116.74,117.26,8122.0
2022-06-02 11:00:00,117.14,117.89,117.13,117.57,10125.0,117.14,117.89,117.13,117.57,10125.0
2022-06-02 11:30:00,117.58,117.84,117.2,117.23,29661.0,117.58,117.84,117.2,117.23,29661.0
2022-06-02 12:00:00,117.14,118.5,117.14,118.39,32980.0,117.14,118.5,117.14,118.39,32980.0
2022-06-02 12:30:00,118.45,118.93,118.4,118.92,17552.0,118.45,118.93,118.4,118.92,17552.0
2022-06-02 13:00:00,118.95,119.44,118.91,119.32,21147.0,118.95,119.44,118.91,119.32,21147.0
2022-06-02 13:30:00,119.35,119.75,119.27,119.27,32333.0,119.35,119.75,119.27,119.27,32333.0
2022-06-02 14:00:00,119.23,119.63,119.21,119.44,22802.0,119.23,119.63,119.21,119.44,22802.0
2022-06-02 14:30:00,119.47,119.7,119.09,119.09,19647.0,119.47,119.7,119.09,119.09,19647.0
2022-06-02 15:00:00,119.07,119.45,118.84,118.91,15961.0,119.07,119.45,118.84,118.91,15961.0
2022-06-02 15:30:00,118.91,119.74,118.87,119.69,75862.0,118.91,119.74,118.87,119.69,75862.0
2022-06-03 09:30:00,117.85,118.58,116.66,118.03,15813.0,117.85,118.58,116.66,118.03,15813.0
2022-06-03 10:00:00,118.14,118.52,117.08,117.15,14494.0,118.14,118.52,117.08,117.15,14494.0
2022-06-03 10:30:00,117.16,117.76,117.05,117.49,17263.0,117.16,117.76,117.05,117.49,17263.0
2022-06-03 11:00:00,117.51,117.68,116.95,116.96,9993.0,117.51,117.68,116.95,116.96,9993.0
2022-06-03 11:30:00,116.91,117.69,116.87,117.67,9500.0,116.91,117.69,116.87,117.67,9500.0
2022-06-03 12:00:00,117.69,117.92,117.5,117.78,7147.0,117.69,117.92,117.5,117.78,7147.0
2022-06-03 12:30:00,117.77,118.0,117.67,117.98,5490.0,117.77,118.0,117.67,117.98,5490.0
2022-06-03 13:00:00,117.9,118.28,117.53,117.76,10737.0,117.9,118.28,117.53,117.76,10737.0
2022-06-03 13:30:00,117.61,118.55,117.61,118.08,32730.0,117.61,118.55,117.61,118.08,32730.0
2022-06-03 14:00:00,117.98,119.07,117.98,118.66,56606.0,117.98,119.07,117.98,118.66,56606.0
2022-06-03 14:30:00,118.62,118.64,118.14,118.36,6255.0,118.62,118.64,118.14,118.36,6255.0
2022-06-03 15:00:00,118.36,118.4,117.79,118.11,13467.0,118.36,118.4,117.79,118.11,13467.0
2022-06-03 15:30:00,118.13,118.77,118.02,118.57,67034.0,118.13,118.77,118.02,118.57,67034.0
2022-06-06 09:30:00,119.82,120.35,118.76,119.36,43102.0,119.82,120.35,118.76,119.36,43102.0
2022-06-06 10:00:00,119.76,120.58,119.76,120.09,18235.0,119.76,120.58,119.76,120.09,18235.0
2022-06-06 10:30:00,119.81,120.28,119.69,120.0,14457.0,119.81,120.28,119.69,120.0,14457.0
2022-06-06 11:00:00,120.01,120.33,119.0,119.01,9000.0,120.01,120.33,119.0,119.01,9000.0
2022-06-06 11:30:00,119.0,119.43,118.89,119.31,16884.0,119.0,119.43,118.89,119.31,16884.0
2022-06-06 12:00:00,119.22,119.22,118.27,118.28,12718.0,119.22,119.22,118.27,118.28,12718.0
2022-06-06 12:30:00,118.1,118.83,118.1,118.72,14217.0,118.1,118.83,118.1,118.72,14217.0
2022-06-06 13:00:00,118.67,118.68,117.92,118.36,8900.0,118.67,118.68,117.92,118.36,8900.0
2022-06-06 13:30:00,118.42,118.84,118.36,118.62,5328.0,118.42,118.84,118.36,118.62,5328.0
2022-06-06 14:00:00,118.68,118.73,117.9,117.9,7578.0,118.68,118.73,117.9,117.9,7578.0
2022-06-06 14:30:00,117.82,118.15,117.74,118.06,12230.0,117.82,118.15,117.74,118.06,12230.0
2022-06-06 15:00:00,118.04,118.34,117.94,118.24,11687.0,118.04,118.34,117.94,118.24,11687.0
2022-06-06 15:30:00,118.19,118.71,117.8,118.47,66494.0,118.19,118.71,117.8,118.47,66494.0
2022-06-07 09:30:00,116.8,117.0,115.18,115.86,46681.0,116.8,117.0,115.18,115.86,46681.0
2022-06-07 10:00:00,115.76,117.6,115.75,117.59,29742.0,115.76,117.6,115.75,117.59,29742.0
2022-06-07 10:30:00,117.59,118.73,117.59,118.36,12004.0,117.59,118.73,117.59,118.36,12004.0
2022-06-07 11:00:00,118.34,118.37,117.25,117.29,12312.0,118.34,118.37,117.25,117.29,12312.0
2022-06-07 11:30:00,117.35,117.44,116.78,117.07,19519.0,117.35,117.44,116.78,117.07,19519.0
2022-06-07 12:00:00,117.04,117.16,116.55,116.81,11631.0,117.04,117.16,116.55,116.81,11631.0
2022-06-07 12:30:00,116.71,117.57,116.71,117.26,9456.0,116.71,117.57,116.71,117.26,9456.0
2022-06-07 13:00:00,117.29,117.7,117.21,117.62,9555.0,117.29,117.7,117.21,117.62,9555.0
2022-06-07 13:30:00,117.66,117.92,117.59,117.68,15086.0,117.66,117.92,117.59,117.68,15086.0
2022-06-07 14:00:00,117.59,118.17,117.59,118.17,12612.0,117.59,118.17,117.59,118.17,12612.0
2022-06-07 14:30:00,118.17,118.32,117.64,117.73,11654.0,118.17,118.32,117.64,117.73,11654.0
2022-06-07 15:00:00,117.68,117.99,117.67,117.76,12918.0,117.68,117.99,117.67,117.76,12918.0
2022-06-07 15:30:00,117.7,118.1,117.6,117.83,88773.0,117.7,118.1,117.6,117.83,88773.0
2022-06-08 09:30:00,117.43,118.01,116.35,117.26,16344.0,117.43,118.01,116.35,117.26,16344.0
2022-06-08 10:00:00,117.36,117.45,116.76,117.25,13557.0,117.36,117.45,116.76,117.25,13557.0
2022-06-08 10:30:00,117.32,117.43,116.97,117.43,12479.0,117.32,117.43,116.97,117.43,12479.0
2022-06-08 11:00:00,117.43,118.55,117.27,118.55,45399.0,117.43,118.55,117.27,118.55,45399.0
2022-06-08 11:30:00,118.44,118.69,118.25,118.25,19179.0,118.44,118.69,118.25,118.25,19179.0
2022-06-08 12:00:00,118.2,118.3,116.86,116.94,13510.0,118.2,118.3,116.86,116.94,13510.0
2022-06-08 12:30:00,116.96,116.96,116.44,116.7,11611.0,116.96,116.96,116.44,116.7,11611.0
2022-06-08 13:00:00,116.72,116.74,116.32,116.73,11153.0,116.72,116.74,116.32,116.73,11153.0
2022-06-08 13:30:00,116.72,116.72,116.17,116.38,12547.0,116.72,116.72,116.17,116.38,12547.0
2022-06-08 14:00:00,116.39,116.47,115.81,116.01,11425.0,116.39,116.47,115.81,116.01,11425.0
2022-06-08 14:30:00,116.07,116.2,115.82,116.14,10586.0,116.07,116.2,115.82,116.14,10586.0
2022-06-08 15:00:00,116.19,116.31,115.84,116.29,12161.0,116.19,116.31,115.84,116.29,12161.0
2022-06-08 15:30:00,116.26,116.29,115.43,115.59,63890.0,116.26,116.29,115.43,115.59,63890.0
2022-06-09 09:30:00,114.29,115.03,113.82,114.98,49471.0,114.29,115.03,113.82,114.98,49471.0
2022-06-09 10:00:00,115.0,115.0,114.19,114.95,9019.0,115.0,115.0,114.19,114.95,9019.0
2022-06-09 10:30:00,115.03,115.03,114.21,114.51,13283.0,115.03,115.03,114.21,114.51,13283.0
2022-06-09 11:00:00,114.43,114.64,114.33,114.57,40720.0,114.43,114.64,114.33,114.57,40720.0
2022-06-09 11:30:00,114.62,115.05,114.35,114.75,11076.0,114.62,115.05,114.35,114.75,11076.0
2022-06-09 12:00:00,114.71,114.75,114.37,114.4,15395.0,114.71,114.75,114.37,114.4,15395.0
2022-06-09 12:30:00,114.45,114.67,114.38,114.66,22703.0,114.45,114.67,114.38,114.66,22703.0
2022-06-09 13:00:00,114.63,114.91,114.51,114.56,5800.0,114.63,114.91,114.51,114.56,5800.0
2022-06-09 13:30:00,114.47,114.62,114.41,114.55,7200.0,114.47,114.62,114.41,114.55,7200.0
2022-06-09 14:00:00,114.48,114.57,114.35,114.47,15878.0,114.48,114.57,114.35,114.47,15878.0
2022-06-09 14:30:00,114.44,114.62,114.22,114.37,52569.0,114.44,114.62,114.22,114.37,52569.0
2022-06-09 15:00:00,114.38,114.57,114.07,114.3,47880.0,114.38,114.57,114.07,114.3,47880.0
2022-06-09 15:30:00,114.22,114.24,112.97,113.02,60451.0,114.22,114.24,112.97,113.02,60451.0
2022-06-10 09:30:00,110.86,110.86,109.9,110.79,24503.0,110.86,110.86,109.9,110.79,24503.0
2022-06-10 10:00:00,110.43,110.43,109.7,110.16,20963.0,110.43,110.43,109.7,110.16,20963.0
2022-06-10 10:30:00,110.16,110.71,110.07,110.22,61988.0,110.16,110.71,110.07,110.22,61988.0
2022-06-10 11:00:00,110.07,110.41,109.66,109.75,36187.0,110.07,110.41,109.66,109.75,36187.0
2022-06-10 11:30:00,109.7,109.8,109.09,109.69,6561.0,109.7,109.8,109.09,109.69,6561.0
2022-06-10 12:00:00,109.65,109.82,109.31,109.57,4748.0,109.65,109.82,109.31,109.57,4748.0
2022-06-10 12:30:00,109.71,109.75,109.3,109.56,5948.0,109.71,109.75,109.3,109.56,5948.0
2022-06-10 13:00:00,109.5,109.74,109.23,109.74,5528.0,109.5,109.74,109.23,109.74,5528.0
2022-06-10 13:30:00,109.63,110.19,109.46,109.73,5312.0,109.63,110.19,109.46,109.73,5312.0
2022-06-10 14:00:00,109.75,110.39,109.63,110.06,5965.0,109.75,110.39,109.63,110.06,5965.0
2022-06-10 14:30:00,110.18,110.49,109.87,110.43,4404.0,110.18,110.49,109.87,110.43,4404.0
2022-06-10 15:00:00,110.38,110.72,109.95,110.61,7006.0,110.38,110.72,109.95,110.61,7006.0
2022-06-10 15:30:00,110.46,110.46,109.0,109.01,77482.0,110.46,110.46,109.0,109.01,77482.0
2022-06-13 09:30:00,105.27,106.19,105.19,105.43,27446.0,105.27,106.19,105.19,105.43,27446.0
2022-06-13 10:00:00,105.47,105.67,104.11,104.11,31302.0,105.47,105.67,104.11,104.11,31302.0
2022-06-13 10:30:00,104.14,104.18,103.1,103.12,8965.0,104.14,104.18,103.1,103.12,8965.0
2022-06-13 11:00:00,103.03,103.35,102.75,103.0,7344.0,103.03,103.35,102.75,103.0,7344.0
2022-06-13 11:30:00,103.07,103.35,102.84,103.3,6748.0,103.07,103.35,102.84,103.3,6748.0
2022-06-13 12:00:00,103.33,103.77,103.17,103.68,7681.0,103.33,103.77,103.17,103.68,7681.0
2022-06-13 12:30:00,103.9,104.44,103.71,103.71,5100.0,103.9,104.44,103.71,103.71,5100.0
2022-06-13 13:00:00,103.68,103.78,103.49,103.54,6400.0,103.68,103.78,103.49,103.54,6400.0
2022-06-13 13:30:00,103.54,104.23,103.4,103.95,9742.0,103.54,104.23,103.4,103.95,9742.0
2022-06-13 14:00:00,103.88,103.88,103.24,103.41,8126.0,103.88,103.88,103.24,103.41,8126.0
2022-06-13 14:30:00,103.34,103.71,103.12,103.23,8145.0,103.34,103.71,103.12,103.23,8145.0
2022-06-13 15:00:00,103.15,103.38,102.6,102.62,22248.0,103.15,103.38,102.6,102.62,22248.0
2022-06-13 15:30:00,102.58,102.74,102.14,102.46,85346.0,102.58,102.74,102.14,102.46,85346.0
2022-06-14 09:30:00,102.76,103.36,101.87,103.02,19336.0,102.76,103.36,101.87,103.02,19336.0
2022-06-14 10:00:00,102.98,103.11,101.46,101.5,14989.0,102.98,103.11,101.46,101.5,14989.0
2022-06-14 10:30:00,101.36,102.14,101.01,102.07,12629.0,101.36,102.14,101.01,102.07,12629.0
2022-06-14 11:00:00,101.86,101.97,101.08,101.6,12942.0,101.86,101.97,101.08,101.6,12942.0
2022-06-14 11:30:00,101.38,101.92,101.38,101.88,7114.0,101.38,101.92,101.38,101.88,7114.0
2022-06-14 12:00:00,101.75,101.75,101.19,101.24,5128.0,101.75,101.75,101.19,101.24,5128.0
2022-06-14 12:30:00,101.12,101.53,101.04,101.44,3939.0,101.12,101.53,101.04,101.44,3939.0
2022-06-14 13:00:00,101.53,101.84,101.38,101.59,10410.0,101.53,101.84,101.38,101.59,10410.0
2022-06-14 13:30:00,101.45,101.51,100.82,100.82,17122.0,101.45,101.51,100.82,100.82,17122.0
2022-06-14 14:00:00,100.84,101.34,100.7,101.24,12451.0,100.84,101.34,100.7,101.24,12451.0
2022-06-14 14:30:00,101.23,101.23,100.54,100.56,14367.0,101.23,101.23,100.54,100.56,14367.0
2022-06-14 15:00:00,100.5,100.55,99.94,100.36,38295.0,100.5,100.55,99.94,100.36,38295.0
2022-06-14 15:30:00,100.38,100.86,99.79,99.86,206199.0,100.38,100.86,99.79,99.86,206199.0
2022-06-15 09:30:00,101.24,101.6,100.66,100.98,22126.0,101.24,101.6,100.66,100.98,22126.0
2022-06-15 10:00:00,101.17,101.98,101.0,101.53,28213.0,101.17,101.98,101.0,101.53,28213.0
2022-06-15 10:30:00,101.49,101.51,100.95,101.45,59353.0,101.49,101.51,100.95,101.45,59353.0
2022-06-15 11:00:00,101.54,101.87,101.18,101.85,56910.0,101.54,101.87,101.18,101.85,56910.0
2022-06-15 11:30:00,101.83,101.83,101.21,101.55,24895.0,101.83,101.83,101.21,101.55,24895.0
2022-06-15 12:00:00,101.49,102.15,101.37,101.99,47052.0,101.49,102.15,101.37,101.99,47052.0
2022-06-15 12:30:00,101.99,102.03,101.65,102.02,39256.0,101.99,102.03,101.65,102.02,39256.0
2022-06-15 13:00:00,101.98,102.73,101.92,102.68,13066.0,101.98,102.73,101.92,102.68,13066.0
2022-06-15 13:30:00,102.7,103.43,102.51,103.43,22083.0,102.7,103.43,102.51,103.43,22083.0
2022-06-15 14:00:00,103.18,103.47,101.77,102.54,16301.0,103.18,103.47,101.77,102.54,16301.0
2022-06-15 14:30:00,102.57,104.97,101.68,103.76,31193.0,102.57,104.97,101.68,103.76,31193.0
2022-06-15 15:00:00,103.86,104.98,103.7,104.97,25465.0,103.86,104.98,103.7,104.97,25465.0
2022-06-15 15:30:00,104.98,105.43,103.29,103.42,94624.0,104.98,105.43,103.29,103.42,94624.0
2022-06-16 09:30:00,100.65,101.93,100.0,101.61,40009.0,100.65,101.93,100.0,101.61,40009.0
2022-06-16 10:00:00,101.52,101.72,101.06,101.23,71767.0,101.52,101.72,101.06,101.23,71767.0
2022-06-16 10:30:00,101.28,101.28,99.86,100.4,85095.0,101.28,101.28,99.86,100.4,85095.0
2022-06-16 11:00:00,100.4,100.89,100.22,100.65,67923.0,100.4,100.89,100.22,100.65,67923.0
2022-06-16 11:30:00,100.64,100.83,100.3,100.61,32044.0,100.64,100.83,100.3,100.61,32044.0
2022-06-16 12:00:00,100.77,101.0,100.45,100.96,26535.0,100.77,101.0,100.45,100.96,26535.0
2022-06-16 12:30:00,100.91,101.26,100.6,101.24,21786.0,100.91,101.26,100.6,101.24,21786.0
2022-06-16 13:00:00,101.13,101.17,100.51,101.02,28866.0,101.13,101.17,100.51,101.02,28866.0
2022-06-16 13:30:00,100.96,101.0,100.24,100.32,23859.0,100.96,101.0,100.24,100.32,23859.0
2022-06-16 14:00:00,100.3,100.42,99.62,99.93,22644.0,100.3,100.42,99.62,99.93,22644.0
2022-06-16 14:30:00,99.96,100.13,99.42,99.78,16835.0,99.96,100.13,99.42,99.78,16835.0
2022-06-16 15:00:00,99.75,100.62,99.74,100.39,32369.0,99.75,100.62,99.74,100.39,32369.0
2022-06-16 15:30:00,100.3,100.5,100.02,100.4,148133.0,100.3,100.5,100.02,100.4,148133.0
2022-06-17 09:30:00,100.14,102.36,100.14,102.07,93542.0,100.14,102.36,100.14,102.07,93542.0
2022-06-17 10:00:00,102.2,102.68,101.63,102.1,14732.0,102.2,102.68,101.63,102.1,14732.0
2022-06-17 10:30:00,102.12,102.19,101.18,102.19,21253.0,102.12,102.19,101.18,102.19,21253.0
2022-06-17 11:00:00,102.13,103.0,101.83,102.7,15667.0,102.13,103.0,101.83,102.7,15667.0
2022-06-17 11:30:00,102.72,102.79,102.05,102.55,13591.0,102.72,102.79,102.05,102.55,13591.0
2022-06-17 12:00:00,102.5,102.95,102.32,102.84,15489.0,102.5,102.95,102.32,102.84,15489.0
2022-06-17 12:30:00,102.8,103.23,102.57,103.16,13119.0,102.8,103.23,102.57,103.16,13119.0
2022-06-17 13:00:00,102.98,104.1,102.98,103.87,18602.0,102.98,104.1,102.98,103.87,18602.0
2022-06-17 13:30:00,104.0,104.45,103.89,104.0,15499.0,104.0,104.45,103.89,104.0,15499.0
2022-06-17 14:00:00,104.07,104.54,103.99,104.02,20784.0,104.07,104.54,103.99,104.02,20784.0
2022-06-17 14:30:00,103.94,104.63,103.92,104.48,31779.0,103.94,104.63,103.92,104.48,31779.0
2022-06-17 15:00:00,104.49,104.71,103.61,104.51,47425.0,104.49,104.71,103.61,104.51,47425.0
2022-06-17 15:30:00,104.45,104.45,103.5,103.9,163583.0,104.45,104.45,103.5,103.9,163583.0
2022-06-21 09:30:00,104.83,105.8,104.07,105.79,28495.0,104.83,105.8,104.07,105.79,28495.0
2022-06-21 10:00:00,105.73,106.2,105.63,105.99,24901.0,105.73,106.2,105.63,105.99,24901.0
2022-06-21 10:30:00,106.1,107.09,105.86,107.0,18805.0,106.1,107.09,105.86,107.0,18805.0
2022-06-21 11:00:00,106.97,107.08,106.44,106.6,29314.0,106.97,107.08,106.44,106.6,29314.0
2022-06-21 11:30:00,106.7,106.81,106.21,106.65,15786.0,106.7,106.81,106.21,106.65,15786.0
2022-06-21 12:00:00,106.72,106.89,106.55,106.82,17068.0,106.72,106.89,106.55,106.82,17068.0
2022-06-21 12:30:00,106.83,106.92,106.43,106.74,11601.0,106.83,106.92,106.43,106.74,11601.0
2022-06-21 13:00:00,106.82,106.82,106.49,106.49,19770.0,106.82,106.82,106.49,106.49,19770.0
2022-06-21 13:30:00,106.5,106.51,105.84,106.2,13270.0,106.5,106.51,105.84,106.2,13270.0
2022-06-21 14:00:00,106.21,106.27,105.81,105.93,19009.0,106.21,106.27,105.81,105.93,19009.0
2022-06-21 14:30:00,105.97,106.03,105.76,105.95,15623.0,105.97,106.03,105.76,105.95,15623.0
2022-06-21 15:00:00,105.97,106.38,105.97,106.33,26256.0,105.97,106.38,105.97,106.33,26256.0
2022-06-21 15:30:00,106.35,106.42,105.94,106.14,81317.0,106.35,106.42,105.94,106.14,81317.0
2022-06-22 09:30:00,105.05,105.9,104.72,105.22,35199.0,105.05,105.9,104.72,105.22,35199.0
2022-06-22 10:00:00,105.12,106.17,104.61,106.02,18220.0,105.12,106.17,104.61,106.02,18220.0
2022-06-22 10:30:00,105.96,106.7,105.93,106.4,40767.0,105.96,106.7,105.93,106.4,40767.0
2022-06-22 11:00:00,106.46,106.97,106.1,106.94,47541.0,106.46,106.97,106.1,106.94,47541.0
2022-06-22 11:30:00,106.94,107.04,106.0,106.05,25117.0,106.94,107.04,106.0,106.05,25117.0
2022-06-22 12:00:00,106.21,106.45,105.92,106.15,8585.0,106.21,106.45,105.92,106.15,8585.0
2022-06-22 12:30:00,106.13,107.02,106.13,107.02,7696.0,106.13,107.02,106.13,107.02,7696.0
2022-06-22 13:00:00,106.95,106.97,106.48,106.48,9310.0,106.95,106.97,106.48,106.48,9310.0
2022-06-22 13:30:00,106.48,106.62,106.16,106.3,8621.0,106.48,106.62,106.16,106.3,8621.0
2022-06-22 14:00:00,106.32,106.66,106.17,106.18,11457.0,106.32,106.66,106.17,106.18,11457.0
2022-06-22 14:30:00,106.17,106.35,106.08,106.34,10947.0,106.17,106.35,106.08,106.34,10947.0
2022-06-22 15:00:00,106.34,106.48,105.73,105.83,39012.0,106.34,106.48,105.73,105.83,39012.0
2022-06-22 15:30:00,105.76,105.78,105.01,105.34,78377.0,105.76,105.78,105.01,105.34,78377.0
2022-06-23 09:30:00,106.22,107.07,105.97,106.94,16727.0,106.22,107.07,105.97,106.94,16727.0
2022-06-23 10:00:00,107.09,107.32,106.5,106.95,22002.0,107.09,107.32,106.5,106.95,22002.0
2022-06-23 10:30:00,107.01,107.43,106.64,107.19,13007.0,107.01,107.43,106.64,107.19,13007.0
2022-06-23 11:00:00,107.11,107.84,106.67,107.84,12093.0,107.11,107.84,106.67,107.84,12093.0
2022-06-23 11:30:00,107.88,108.22,107.64,107.88,15239.0,107.88,108.22,107.64,107.88,15239.0
2022-06-23 12:00:00,107.87,108.23,107.48,108.07,10611.0,107.87,108.23,107.48,108.07,10611.0
2022-06-23 12:30:00,108.13,108.21,107.58,107.69,12482.0,108.13,108.21,107.58,107.69,12482.0
2022-06-23 13:00:00,107.7,108.16,107.45,107.87,12949.0,107.7,108.16,107.45,107.87,12949.0
2022-06-23 13:30:00,107.78,107.97,107.66,107.76,16677.0,107.78,107.97,107.66,107.76,16677.0
2022-06-23 14:00:00,107.83,108.25,107.82,108.18,7096.0,107.83,108.25,107.82,108.18,7096.0
2022-06-23 14:30:00,108.14,108.69,108.14,108.29,24674.0,108.14,108.69,108.14,108.29,24674.0
2022-06-23 15:00:00,108.24,108.29,107.98,108.23,14294.0,108.24,108.29,107.98,108.23,14294.0
2022-06-23 15:30:00,108.22,108.6,108.09,108.5,92061.0,108.22,108.6,108.09,108.5,92061.0
2022-06-24 09:30:00,109.05,110.88,109.05,110.69,35812.0,109.05,110.88,109.05,110.69,35812.0
2022-06-24 10:00:00,110.85,111.99,110.72,111.72,28866.0,110.85,111.99,110.72,111.72,28866.0
2022-06-24 10:30:00,111.77,111.82,111.29,111.43,16976.0,111.77,111.82,111.29,111.43,16976.0
2022-06-24 11:00:00,111.45,111.61,110.92,111.1,16869.0,111.45,111.61,110.92,111.1,16869.0
2022-06-24 11:30:00,111.35,111.65,111.02,111.65,9687.0,111.35,111.65,111.02,111.65,9687.0
2022-06-24 12:00:00,111.62,111.8,111.34,111.34,8854.0,111.62,111.8,111.34,111.34,8854.0
2022-06-24 12:30:00,111.4,111.78,111.34,111.52,9834.0,111.4,111.78,111.34,111.52,9834.0
2022-06-24 13:00:00,111.51,111.61,111.16,111.27,14292.0,111.51,111.61,111.16,111.27,14292.0
2022-06-24 13:30:00,111.23,111.58,111.22,111.48,11859.0,111.23,111.58,111.22,111.48,11859.0
2022-06-24 14:00:00,111.49,111.61,111.22,111.58,9516.0,111.49,111.61,111.22,111.58,9516.0
2022-06-24 14:30:00,111.56,111.81,111.51,111.63,11927.0,111.56,111.81,111.51,111.63,11927.0
2022-06-24 15:00:00,111.58,111.76,111.47,111.58,13512.0,111.58,111.76,111.47,111.58,13512.0
2022-06-24 15:30:00,111.59,112.61,111.43,112.43,160758.0,111.59,112.61,111.43,112.43,160758.0
2022-06-27 09:30:00,112.15,112.44,110.67,111.54,20392.0,112.15,112.44,110.67,111.54,20392.0
2022-06-27 10:00:00,111.45,111.73,110.81,111.42,23305.0,111.45,111.73,110.81,111.42,23305.0
2022-06-27 10:30:00,111.4,112.37,111.4,112.31,12114.0,111.4,112.37,111.4,112.31,12114.0
2022-06-27 11:00:00,112.32,112.53,112.11,112.53,10840.0,112.32,112.53,112.11,112.53,10840.0
2022-06-27 11:30:00,112.45,112.6,112.05,112.44,9757.0,112.45,112.6,112.05,112.44,9757.0
2022-06-27 12:00:00,112.55,112.55,111.95,112.03,5710.0,112.55,112.55,111.95,112.03,5710.0
2022-06-27 12:30:00,112.01,112.37,111.89,112.31,4767.0,112.01,112.37,111.89,112.31,4767.0
2022-06-27 13:00:00,112.48,112.5,112.05,112.29,5335.0,112.48,112.5,112.05,112.29,5335.0
2022-06-27 13:30:00,112.25,112.25,111.99,112.06,4520.0,112.25,112.25,111.99,112.06,4520.0
2022-06-27 14:00:00,111.97,112.56,111.96,112.26,7376.0,111.97,112.56,111.96,112.26,7376.0
2022-06-27 14:30:00,112.28,112.5,112.27,112.33,8754.0,112.28,112.5,112.27,112.33,8754.0
2022-06-27 15:00:00,112.27,112.4,111.92,112.17,8471.0,112.27,112.4,111.92,112.17,8471.0
2022-06-27 15:30:00,112.18,112.34,111.77,112.18,45265.0,112.18,112.34,111.77,112.18,45265.0
2022-06-28 09:30:00,112.49,112.98,111.52,111.77,25770.0,112.49,112.98,111.52,111.77,25770.0
2022-06-28 10:00:00,111.73,112.04,110.68,111.06,32740.0,111.73,112.04,110.68,111.06,32740.0
2022-06-28 10:30:00,110.99,111.17,110.6,110.97,38031.0,110.99,111.17,110.6,110.97,38031.0
2022-06-28 11:00:00,110.85,110.93,110.21,110.26,23000.0,110.85,110.93,110.21,110.26,23000.0
2022-06-28 11:30:00,110.2,110.34,109.03,109.16,13392.0,110.2,110.34,109.03,109.16,13392.0
2022-06-28 12:00:00,109.14,109.14,108.19,108.32,20558.0,109.14,109.14,108.19,108.32,20558.0
2022-06-28 12:30:00,108.34,108.7,108.13,108.44,34377.0,108.34,108.7,108.13,108.44,34377.0
2022-06-28 13:00:00,108.26,108.26,107.1,107.3,22552.0,108.26,108.26,107.1,107.3,22552.0
2022-06-28 13:30:00,107.28,107.3,106.96,106.96,27583.0,107.28,107.3,106.96,106.96,27583.0
2022-06-28 14:00:00,107.0,107.08,106.66,106.87,38460.0,107.0,107.08,106.66,106.87,38460.0
2022-06-28 14:30:00,106.85,107.04,106.67,106.8,55623.0,106.85,107.04,106.67,106.8,55623.0
2022-06-28 15:00:00,106.81,107.3,106.77,107.19,78095.0,106.81,107.3,106.77,107.19,78095.0
2022-06-28 15:30:00,107.17,107.27,106.24,106.34,177092.0,107.17,107.27,106.24,106.34,177092.0
2022-06-29 09:30:00,106.63,106.63,104.77,105.45,42103.0,106.63,106.63,104.77,105.45,42103.0
2022-06-29 10:00:00,105.47,105.88,104.57,105.03,43983.0,105.47,105.88,104.57,105.03,43983.0
2022-06-29 10:30:00,104.97,105.99,104.8,105.64,23847.0,104.97,105.99,104.8,105.64,23847.0
2022-06-29 11:00:00,105.46,105.89,104.78,105.7,35614.0,105.46,105.89,104.78,105.7,35614.0
2022-06-29 11:30:00,105.76,106.01,105.48,105.56,28725.0,105.76,106.01,105.48,105.56,28725.0
2022-06-29 12:00:00,105.46,105.54,104.55,104.58,11755.0,105.46,105.54,104.55,104.58,11755.0
2022-06-29 12:30:00,104.59,105.67,104.51,105.56,21854.0,104.59,105.67,104.51,105.56,21854.0
2022-06-29 13:00:00,105.5,105.98,105.44,105.5,27193.0,105.5,105.98,105.44,105.5,27193.0
2022-06-29 13:30:00,105.47,106.15,105.47,106.02,20921.0,105.47,106.15,105.47,106.02,20921.0
2022-06-29 14:00:00,106.04,106.26,105.86,106.26,39676.0,106.04,106.26,105.86,106.26,39676.0
2022-06-29 14:30:00,106.2,106.46,106.17,106.26,19813.0,106.2,106.46,106.17,106.26,19813.0
2022-06-29 15:00:00,106.31,107.27,106.31,107.27,31019.0,106.31,107.27,106.31,107.27,31019.0
2022-06-29 15:30:00,107.21,107.31,106.75,107.08,156787.0,107.21,107.31,106.75,107.08,156787.0
2022-06-30 09:30:00,105.94,106.37,104.95,105.16,19301.0,105.94,106.37,104.95,105.16,19301.0
2022-06-30 10:00:00,104.92,104.92,103.71,103.76,15032.0,104.92,104.92,103.71,103.76,15032.0
2022-06-30 10:30:00,103.79,105.26,103.79,105.26,33544.0,103.79,105.26,103.79,105.26,33544.0
2022-06-30 11:00:00,105.32,106.44,104.88,106.28,30807.0,105.32,106.44,104.88,106.28,30807.0
2022-06-30 11:30:00,106.29,106.9,106.24,106.9,28357.0,106.29,106.9,106.24,106.9,28357.0
2022-06-30 12:00:00,106.95,107.93,106.6,107.74,13749.0,106.95,107.93,106.6,107.74,13749.0
2022-06-30 12:30:00,107.77,107.89,107.08,107.23,5800.0,107.77,107.89,107.08,107.23,5800.0
2022-06-30 13:00:00,107.39,107.48,106.8,107.16,4400.0,107.39,107.48,106.8,107.16,4400.0
2022-06-30 13:30:00,107.21,107.72,107.13,107.48,6208.0,107.21,107.72,107.13,107.48,6208.0
2022-06-30 14:00:00,107.44,107.5,106.96,107.05,6801.0,107.44,107.5,106.96,107.05,6801.0
2022-06-30 14:30:00,107.1,107.18,106.2,106.3,5308.0,107.1,107.18,106.2,106.3,5308.0
2022-06-30 15:00:00,106.25,106.28,105.52,106.28,14558.0,106.25,106.28,105.52,106.28,14558.0
2022-06-30 15:30:00,106.35,106.82,105.92,106.36,73663.0,106.35,106.82,105.92,106.36,73663.0
2022-07-01 09:30:00,106.25,106.39,104.48,105.75,44931.0,106.25,106.39,104.48,105.75,44931.0
2022-07-01 10:00:00,105.7,106.24,104.67,104.68,21236.0,105.7,106.24,104.67,104.68,21236.0
2022-07-01 10:30:00,104.64,104.91,104.11,104.68,8400.0,104.64,104.91,104.11,104.68,8400.0
2022-07-01 11:00:00,104.68,105.71,104.61,105.36,16074.0,104.68,105.71,104.61,105.36,16074.0
2022-07-01 11:30:00,105.54,105.63,104.62,104.85,6433.0,105.54,105.63,104.62,104.85,6433.0
2022-07-01 12:00:00,104.84,105.37,104.76,105.24,5271.0,104.84,105.37,104.76,105.24,5271.0
2022-07-01 12:30:00,105.26,105.53,105.13,105.21,6668.0,105.26,105.53,105.13,105.21,6668.0
2022-07-01 13:00:00,105.09,105.54,104.98,105.36,6310.0,105.09,105.54,104.98,105.36,6310.0
2022-07-01 13:30:00,105.37,105.98,105.37,105.98,13872.0,105.37,105.98,105.37,105.98,13872.0
2022-07-01 14:00:00,105.97,106.12,105.42,105.99,6775.0,105.97,106.12,105.42,105.99,6775.0
2022-07-01 14:30:00,106.02,106.54,106.02,106.17,7685.0,106.02,106.54,106.02,106.17,7685.0
2022-07-01 15:00:00,106.07,106.34,105.92,106.3,11110.0,106.07,106.34,105.92,106.3,11110.0
2022-07-01 15:30:00,106.35,107.22,106.35,107.02,88703.0,106.35,107.22,106.35,107.02,88703.0
2022-07-05 09:30:00,105.65,106.09,105.13,105.28,34367.0,105.65,106.09,105.13,105.28,34367.0
2022-07-05 10:00:00,105.07,106.2,104.65,105.89,22834.0,105.07,106.2,104.65,105.89,22834.0
2022-07-05 10:30:00,105.87,106.7,105.87,106.38,12777.0,105.87,106.7,105.87,106.38,12777.0
2022-07-05 11:00:00,106.31,106.36,105.83,106.05,6041.0,106.31,106.36,105.83,106.05,6041.0
2022-07-05 11:30:00,106.08,106.63,106.0,106.3,6247.0,106.08,106.63,106.0,106.3,6247.0
2022-07-05 12:00:00,106.35,106.62,106.05,106.34,11427.0,106.35,106.62,106.05,106.34,11427.0
2022-07-05 12:30:00,106.29,106.35,105.94,106.18,16578.0,106.29,106.35,105.94,106.18,16578.0
2022-07-05 13:00:00,106.22,106.69,106.2,106.57,17256.0,106.22,106.69,106.2,106.57,17256.0
2022-07-05 13:30:00,106.58,106.77,106.23,106.35,17381.0,106.58,106.77,106.23,106.35,17381.0
2022-07-05 14:00:00,106.31,106.51,106.04,106.46,23794.0,106.31,106.51,106.04,106.46,23794.0
2022-07-05 14:30:00,106.47,106.87,106.45,106.77,43671.0,106.47,106.87,106.45,106.77,43671.0
2022-07-05 15:00:00,106.78,106.96,106.47,106.7,25335.0,106.78,106.96,106.47,106.7,25335.0
2022-07-05 15:30:00,106.72,107.11,106.62,107.1,101227.0,106.72,107.11,106.62,107.1,101227.0
2022-07-06 09:30:00,107.36,107.85,105.89,106.11,27018.0,107.36,107.85,105.89,106.11,27018.0
2022-07-06 10:00:00,105.95,105.98,105.32,105.77,20275.0,105.95,105.98,105.32,105.77,20275.0
2022-07-06 10:30:00,105.8,106.19,105.8,106.07,14441.0,105.8,106.19,105.8,106.07,14441.0
2022-07-06 11:00:00,106.07,106.14,105.28,105.28,14184.0,106.07,106.14,105.28,105.28,14184.0
2022-07-06 11:30:00,105.18,105.49,105.05,105.43,9577.0,105.18,105.49,105.05,105.43,9577.0
2022-07-06 12:00:00,105.47,106.02,105.44,105.72,6813.0,105.47,106.02,105.44,105.72,6813.0
2022-07-06 12:30:00,105.74,105.93,105.64,105.89,4200.0,105.74,105.93,105.64,105.89,4200.0
2022-07-06 13:00:00,106.01,106.12,105.85,105.94,8978.0,106.01,106.12,105.85,105.94,8978.0
2022-07-06 13:30:00,105.89,106.04,105.89,106.0,4073.0,105.89,106.04,105.89,106.0,4073.0
2022-07-06 14:00:00,105.95,106.23,105.48,106.17,23363.0,105.95,106.23,105.48,106.17,23363.0
2022-07-06 14:30:00,106.14,106.6,106.0,106.26,14601.0,106.14,106.6,106.0,106.26,14601.0
2022-07-06 15:00:00,106.21,106.93,105.94,106.7,10522.0,106.21,106.93,105.94,106.7,10522.0
2022-07-06 15:30:00,106.68,107.14,105.47,105.76,93844.0,106.68,107.14,105.47,105.76,93844.0
2022-07-07 09:30:00,105.9,107.06,105.77,106.86,22767.0,105.9,107.06,105.77,106.86,22767.0
2022-07-07 10:00:00,106.92,106.92,106.05,106.48,71717.0,106.92,106.92,106.05,106.48,71717.0
2022-07-07 10:30:00,106.54,106.83,106.28,106.57,26489.0,106.54,106.83,106.28,106.57,26489.0
2022-07-07 11:00:00,106.58,106.95,106.27,106.52,13743.0,106.58,106.95,106.27,106.52,13743.0
2022-07-07 11:30:00,106.48,106.82,106.4,106.75,11317.0,106.48,106.82,106.4,106.75,11317.0
2022-07-07 12:00:00,106.79,107.1,106.68,106.89,18678.0,106.79,107.1,106.68,106.89,18678.0
2022-07-07 12:30:00,106.9,107.21,106.85,107.0,22247.0,106.9,107.21,106.85,107.0,22247.0
2022-07-07 13:00:00,106.98,107.23,106.93,107.08,10582.0,106.98,107.23,106.93,107.08,10582.0
2022-07-07 13:30:00,107.08,107.17,106.89,107.15,6491.0,107.08,107.17,106.89,107.15,6491.0
2022-07-07 14:00:00,107.16,107.5,107.09,107.27,9703.0,107.16,107.5,107.09,107.27,9703.0
2022-07-07 14:30:00,107.3,107.44,107.15,107.25,7558.0,107.3,107.44,107.15,107.25,7558.0
2022-07-07 15:00:00,107.25,107.41,107.22,107.36,15556.0,107.25,107.41,107.22,107.36,15556.0
2022-07-07 15:30:00,107.4,107.53,107.14,107.35,49614.0,107.4,107.53,107.14,107.35,49614.0
2022-07-08 09:30:00,106.73,106.73,104.55,104.77,40451.0,106.73,106.73,104.55,104.77,40451.0
2022-07-08 10:00:00,104.92,106.51,104.9,106.51,5015.0,104.92,106.51,104.9,106.51,5015.0
2022-07-08 10:30:00,106.73,107.35,106.73,107.11,3400.0,106.73,107.35,106.73,107.11,3400.0
2022-07-08 11:00:00,106.97,107.5,106.94,107.49,5010.0,106.97,107.5,106.94,107.49,5010.0
2022-07-08 11:30:00,107.4,107.4,106.82,107.14,2586.0,107.4,107.4,106.82,107.14,2586.0
2022-07-08 12:00:00,107.09,107.13,106.33,106.44,3100.0,107.09,107.13,106.33,106.44,3100.0
2022-07-08 12:30:00,106.28,106.53,105.97,106.23,5289.0,106.28,106.53,105.97,106.23,5289.0
2022-07-08 13:00:00,106.25,106.45,106.08,106.44,5013.0,106.25,106.45,106.08,106.44,5013.0
2022-07-08 13:30:00,106.42,106.85,106.27,106.65,8607.0,106.42,106.85,106.27,106.65,8607.0
2022-07-08 14:00:00,106.58,106.77,106.48,106.73,6189.0,106.58,106.77,106.48,106.73,6189.0
2022-07-08 14:30:00,106.78,107.2,106.78,107.07,11650.0,106.78,107.2,106.78,107.07,11650.0
2022-07-08 15:00:00,107.06,107.13,106.64,106.75,9256.0,107.06,107.13,106.64,106.75,9256.0
2022-07-08 15:30:00,106.79,107.15,106.63,106.89,39920.0,106.79,107.15,106.63,106.89,39920.0
2022-07-11 09:30:00,105.78,106.62,104.84,105.05,13186.0,105.78,106.62,104.84,105.05,13186.0
2022-07-11 10:00:00,104.9,105.57,104.82,105.09,5574.0,104.9,105.57,104.82,105.09,5574.0
2022-07-11 10:30:00,105.16,105.82,105.0,105.3,12045.0,105.16,105.82,105.0,105.3,12045.0
2022-07-11 11:00:00,105.18,106.06,105.17,105.37,7577.0,105.18,106.06,105.17,105.37,7577.0
2022-07-11 11:30:00,105.55,105.55,105.16,105.45,6805.0,105.55,105.55,105.16,105.45,6805.0
2022-07-11 12:00:00,105.45,105.57,105.11,105.41,6039.0,105.45,105.57,105.11,105.41,6039.0
2022-07-11 12:30:00,105.53,105.53,105.17,105.4,7735.0,105.53,105.53,105.17,105.4,7735.0
2022-07-11 13:00:00,105.44,105.86,105.32,105.86,10227.0,105.44,105.86,105.32,105.86,10227.0
2022-07-11 13:30:00,105.79,106.03,105.79,105.98,4276.0,105.79,106.03,105.79,105.98,4276.0
2022-07-11 14:00:00,105.94,105.98,105.7,105.89,4804.0,105.94,105.98,105.7,105.89,4804.0
2022-07-11 14:30:00,105.83,105.88,105.5,105.59,5083.0,105.83,105.88,105.5,105.59,5083.0
2022-07-11 15:00:00,105.43,105.43,105.2,105.26,5090.0,105.43,105.43,105.2,105.26,5090.0
2022-07-11 15:30:00,105.3,105.38,104.95,105.33,28963.0,105.3,105.38,104.95,105.33,28963.0
2022-07-12 09:30:00,105.59,106.83,103.74,103.74,58721.0,105.59,106.83,103.74,103.74,58721.0
2022-07-12 10:00:00,103.63,103.82,103.01,103.32,16798.0,103.63,103.82,103.01,103.32,16798.0
2022-07-12 10:30:00,103.42,103.85,103.05,103.85,9972.0,103.42,103.85,103.05,103.85,9972.0
2022-07-12 11:00:00,103.9,104.0,102.97,103.03,14902.0,103.9,104.0,102.97,103.03,14902.0
2022-07-12 11:30:00,103.04,103.21,102.55,102.86,22461.0,103.04,103.21,102.55,102.86,22461.0
2022-07-12 12:00:00,102.97,103.3,102.77,103.18,13543.0,102.97,103.3,102.77,103.18,13543.0
2022-07-12 12:30:00,103.25,103.72,103.17,103.72,18234.0,103.25,103.72,103.17,103.72,18234.0
2022-07-12 13:00:00,103.77,103.85,103.36,103.5,14073.0,103.77,103.85,103.36,103.5,14073.0
2022-07-12 13:30:00,103.48,103.77,103.33,103.65,6600.0,103.48,103.77,103.33,103.65,6600.0
2022-07-12 14:00:00,103.68,103.85,103.52,103.81,10974.0,103.68,103.85,103.52,103.81,10974.0
2022-07-12 14:30:00,103.82,103.82,103.3,103.3,18429.0,103.82,103.82,103.3,103.3,18429.0
2022-07-12 15:00:00,103.26,103.26,102.32,102.79,35296.0,103.26,103.26,102.32,102.79,35296.0
2022-07-12 15:30:00,102.75,103.27,102.56,103.24,88324.0,102.75,103.27,102.56,103.24,88324.0
2022-07-13 09:30:00,100.89,102.24,99.46,100.09,37807.0,100.89,102.24,99.46,100.09,37807.0
2022-07-13 10:00:00,100.11,100.19,99.3,99.9,31348.0,100.11,100.19,99.3,99.9,31348.0
2022-07-13 10:30:00,99.9,100.76,99.84,100.03,35591.0,99.9,100.76,99.84,100.03,35591.0
2022-07-13 11:00:00,100.08,100.54,99.75,99.94,36820.0,100.08,100.54,99.75,99.94,36820.0
2022-07-13 11:30:00,99.93,100.04,98.92,99.11,16316.0,99.93,100.04,98.92,99.11,16316.0
2022-07-13 12:00:00,99.07,99.56,98.93,99.16,11625.0,99.07,99.56,98.93,99.16,11625.0
2022-07-13 12:30:00,99.16,99.71,99.02,99.45,23825.0,99.16,99.71,99.02,99.45,23825.0
2022-07-13 13:00:00,99.45,99.83,99.13,99.42,22721.0,99.45,99.83,99.13,99.42,22721.0
2022-07-13 13:30:00,99.45,99.95,99.3,99.86,16894.0,99.45,99.95,99.3,99.86,16894.0
2022-07-13 14:00:00,99.76,100.14,99.42,100.1,29675.0,99.76,100.14,99.42,100.1,29675.0
2022-07-13 14:30:00,100.16,100.93,99.98,100.93,28246.0,100.16,100.93,99.98,100.93,28246.0
2022-07-13 15:00:00,100.94,101.0,100.46,100.55,29060.0,100.94,101.0,100.46,100.55,29060.0
2022-07-13 15:30:00,100.57,100.73,100.37,100.64,104828.0,100.57,100.73,100.37,100.64,104828.0
2022-07-14 09:30:00,99.75,99.95,98.12,98.55,75749.0,99.75,99.95,98.12,98.55,75749.0
2022-07-14 10:00:00,98.51,98.88,98.09,98.26,44467.0,98.51,98.88,98.09,98.26,44467.0
2022-07-14 10:30:00,98.3,98.71,97.97,98.06,14629.0,98.3,98.71,97.97,98.06,14629.0
2022-07-14 11:00:00,98.11,98.89,98.08,98.84,16973.0,98.11,98.89,98.08,98.84,16973.0
2022-07-14 11:30:00,98.89,99.88,98.66,99.55,11674.0,98.89,99.88,98.66,99.55,11674.0
2022-07-14 12:00:00,99.67,99.72,99.27,99.35,9337.0,99.67,99.72,99.27,99.35,9337.0
2022-07-14 12:30:00,99.32,99.67,99.03,99.61,9179.0,99.32,99.67,99.03,99.61,9179.0
2022-07-14 13:00:00,99.64,99.9,99.53,99.86,10719.0,99.64,99.9,99.53,99.86,10719.0
2022-07-14 13:30:00,99.79,100.22,99.54,100.06,8600.0,99.79,100.22,99.54,100.06,8600.0
2022-07-14 14:00:00,100.02,100.93,99.79,100.77,34713.0,100.02,100.93,99.79,100.77,34713.0
2022-07-14 14:30:00,100.84,101.01,100.54,100.71,16382.0,100.84,101.01,100.54,100.71,16382.0
2022-07-14 15:00:00,100.7,100.88,100.55,100.7,13604.0,100.7,100.88,100.55,100.7,13604.0
2022-07-14 15:30:00,100.73,100.85,100.2,100.26,119090.0,100.73,100.85,100.2,100.26,119090.0
2022-07-15 09:30:00,101.65,102.26,100.94,101.6,21878.0,101.65,102.26,100.94,101.6,21878.0
2022-07-15 10:00:00,101.6,102.25,101.02,101.51,28098.0,101.6,102.25,101.02,101.51,28098.0
2022-07-15 10:30:00,101.57,101.99,101.24,101.88,7670.0,101.57,101.99,101.24,101.88,7670.0
2022-07-15 11:00:00,101.81,102.01,101.54,101.7,14852.0,101.81,102.01,101.54,101.7,14852.0
2022-07-15 11:30:00,101.73,101.96,101.58,101.72,14667.0,101.73,101.96,101.58,101.72,14667.0
2022-07-15 12:00:00,101.75,101.76,101.41,101.48,19710.0,101.75,101.76,101.41,101.48,19710.0
2022-07-15 12:30:00,101.46,101.5,101.21,101.34,19046.0,101.46,101.5,101.21,101.34,19046.0
2022-07-15 13:00:00,101.32,101.76,101.3,101.69,7942.0,101.32,101.76,101.3,101.69,7942.0
2022-07-15 13:30:00,101.66,101.82,101.48,101.51,8707.0,101.66,101.82,101.48,101.51,8707.0
2022-07-15 14:00:00,101.61,101.73,101.35,101.5,9839.0,101.61,101.73,101.35,101.5,9839.0
2022-07-15 14:30:00,101.61,102.29,101.6,102.11,21489.0,101.61,102.29,101.6,102.11,21489.0
2022-07-15 15:00:00,102.07,102.32,101.93,102.19,12771.0,102.07,102.32,101.93,102.19,12771.0
2022-07-15 15:30:00,102.2,102.31,101.92,102.24,51560.0,102.2,102.31,101.92,102.24,51560.0
2022-07-18 09:30:00,103.47,103.85,102.65,103.48,30322.0,103.47,103.85,102.65,103.48,30322.0
2022-07-18 10:00:00,103.53,103.61,103.04,103.5,23428.0,103.53,103.61,103.04,103.5,23428.0
2022-07-18 10:30:00,103.44,103.53,102.85,103.18,10800.0,103.44,103.53,102.85,103.18,10800.0
2022-07-18 11:00:00,103.24,103.53,103.2,103.45,10280.0,103.24,103.53,103.2,103.45,10280.0
2022-07-18 11:30:00,103.41,103.63,103.27,103.51,12338.0,103.41,103.63,103.27,103.51,12338.0
2022-07-18 12:00:00,103.5,103.6,103.39,103.56,23836.0,103.5,103.6,103.39,103.56,23836.0
2022-07-18 12:30:00,103.59,103.68,103.33,103.34,8629.0,103.59,103.68,103.33,103.34,8629.0
2022-07-18 13:00:00,103.36,103.51,103.04,103.31,9027.0,103.36,103.51,103.04,103.31,9027.0
2022-07-18 13:30:00,103.23,103.27,102.84,103.05,21832.0,103.23,103.27,102.84,103.05,21832.0
2022-07-18 14:00:00,102.94,103.05,102.67,102.79,22955.0,102.94,103.05,102.67,102.79,22955.0
2022-07-18 14:30:00,102.81,103.09,102.6,102.64,11500.0,102.81,103.09,102.6,102.64,11500.0
2022-07-18 15:00:00,102.55,103.0,102.47,102.71,20503.0,102.55,103.0,102.47,102.71,20503.0
2022-07-18 15:30:00,102.63,102.68,102.07,102.45,45887.0,102.63,102.68,102.07,102.45,45887.0
2022-07-19 09:30:00,103.46,104.36,102.36,104.15,61067.0,103.46,104.36,102.36,104.15,61067.0
2022-07-19 10:00:00,104.22,104.38,103.85,104.14,33122.0,104.22,104.38,103.85,104.14,33122.0
2022-07-19 10:30:00,104.15,104.85,104.09,104.81,75326.0,104.15,104.85,104.09,104.81,75326.0
2022-07-19 11:00:00,104.82,104.96,104.67,104.91,38184.0,104.82,104.96,104.67,104.91,38184.0
2022-07-19 11:30:00,104.95,105.41,104.86,105.32,24558.0,104.95,105.41,104.86,105.32,24558.0
2022-07-19 12:00:00,105.32,105.45,104.94,105.3,16738.0,105.32,105.45,104.94,105.3,16738.0
2022-07-19 12:30:00,105.3,105.48,105.1,105.48,48797.0,105.3,105.48,105.1,105.48,48797.0
2022-07-19 13:00:00,105.51,105.51,105.19,105.3,24163.0,105.51,105.51,105.19,105.3,24163.0
2022-07-19 13:30:00,105.3,106.0,105.25,105.92,16370.0,105.3,106.0,105.25,105.92,16370.0
2022-07-19 14:00:00,105.88,106.75,105.88,106.18,16426.0,105.88,106.75,105.88,106.18,16426.0
2022-07-19 14:30:00,106.24,106.47,106.21,106.33,11188.0,106.24,106.47,106.21,106.33,11188.0
2022-07-19 15:00:00,106.31,107.26,106.23,107.14,77887.0,106.31,107.26,106.23,107.14,77887.0
2022-07-19 15:30:00,107.11,107.73,106.99,107.59,183702.0,107.11,107.73,106.99,107.59,183702.0
2022-07-20 09:30:00,107.72,109.28,107.72,108.74,20072.0,107.72,109.28,107.72,108.74,20072.0
2022-07-20 10:00:00,108.95,110.43,108.94,110.25,26716.0,108.95,110.43,108.94,110.25,26716.0
2022-07-20 10:30:00,110.4,110.62,110.02,110.29,22992.0,110.4,110.62,110.02,110.29,22992.0
2022-07-20 11:00:00,110.33,110.36,109.8,110.25,17523.0,110.33,110.36,109.8,110.25,17523.0
2022-07-20 11:30:00,110.23,110.34,109.76,110.14,18048.0,110.23,110.34,109.76,110.14,18048.0
2022-07-20 12:00:00,110.16,110.38,110.15,110.19,6819.0,110.16,110.38,110.15,110.19,6819.0
2022-07-20 12:30:00,110.2,110.38,109.59,110.13,9800.0,110.2,110.38,109.59,110.13,9800.0
2022-07-20 13:00:00,110.13,110.37,109.97,110.25,18467.0,110.13,110.37,109.97,110.25,18467.0
2022-07-20 13:30:00,110.26,110.6,110.02,110.02,20864.0,110.26,110.6,110.02,110.02,20864.0
2022-07-20 14:00:00,110.01,110.73,109.98,110.66,18097.0,110.01,110.73,109.98,110.66,18097.0
2022-07-20 14:30:00,110.7,110.98,110.65,110.8,18865.0,110.7,110.98,110.65,110.8,18865.0
2022-07-20 15:00:00,110.77,111.29,110.77,111.2,19703.0,110.77,111.29,110.77,111.2,19703.0
2022-07-20 15:30:00,111.23,111.39,110.76,110.89,96510.0,111.23,111.39,110.76,110.89,96510.0
2022-07-21 09:30:00,111.06,112.13,110.76,111.79,33423.0,111.06,112.13,110.76,111.79,33423.0
2022-07-21 10:00:00,111.88,112.16,110.39,110.6,33494.0,111.88,112.16,110.39,110.6,33494.0
2022-07-21 10:30:00,110.5,111.49,110.42,111.49,33012.0,110.5,111.49,110.42,111.49,33012.0
2022-07-21 11:00:00,111.45,111.84,111.34,111.81,28276.0,111.45,111.84,111.34,111.81,28276.0
2022-07-21 11:30:00,111.9,112.58,111.7,112.34,21066.0,111.9,112.58,111.7,112.34,21066.0
2022-07-21 12:00:00,112.35,112.85,112.34,112.68,10721.0,112.35,112.85,112.34,112.68,10721.0
2022-07-21 12:30:00,112.67,112.67,112.21,112.3,11631.0,112.67,112.67,112.21,112.3,11631.0
2022-07-21 13:00:00,112.32,112.34,111.67,111.78,11507.0,112.32,112.34,111.67,111.78,11507.0
2022-07-21 13:30:00,111.87,112.07,111.71,112.07,7436.0,111.87,112.07,111.71,112.07,7436.0
2022-07-21 14:00:00,112.12,112.29,111.98,112.1,5386.0,112.12,112.29,111.98,112.1,5386.0
2022-07-21 14:30:00,112.08,112.28,111.85,112.01,12844.0,112.08,112.28,111.85,112.01,12844.0
2022-07-21 15:00:00,112.02,112.21,111.82,111.92,15183.0,112.02,112.21,111.82,111.92,15183.0
2022-07-21 15:30:00,111.93,112.66,111.93,112.53,71779.0,111.93,112.66,111.93,112.53,71779.0
2022-07-22 09:30:00,112.53,113.19,110.57,112.42,33175.0,112.53,113.19,110.57,112.42,33175.0
2022-07-22 10:00:00,112.44,112.44,111.47,111.69,15550.0,112.44,112.44,111.47,111.69,15550.0
2022-07-22 10:30:00,111.7,111.95,111.47,111.63,15637.0,111.7,111.95,111.47,111.63,15637.0
2022-07-22 11:00:00,111.63,111.75,111.33,111.47,10915.0,111.63,111.75,111.33,111.47,10915.0
2022-07-22 11:30:00,111.3,111.58,111.12,111.31,12805.0,111.3,111.58,111.12,111.31,12805.0
2022-07-22 12:00:00,111.32,111.55,111.05,111.32,15105.0,111.32,111.55,111.05,111.32,15105.0
2022-07-22 12:30:00,111.32,111.5,111.1,111.17,9300.0,111.32,111.5,111.1,111.17,9300.0
2022-07-22 13:00:00,111.13,111.25,110.85,110.86,13735.0,111.13,111.25,110.85,110.86,13735.0
2022-07-22 13:30:00,110.78,110.99,110.5,110.97,8297.0,110.78,110.99,110.5,110.97,8297.0
2022-07-22 14:00:00,110.93,110.93,110.44,110.62,9700.0,110.93,110.93,110.44,110.62,9700.0
2022-07-22 14:30:00,110.61,110.97,110.5,110.94,10295.0,110.61,110.97,110.5,110.94,10295.0
2022-07-22 15:00:00,110.84,111.19,110.61,111.19,11494.0,110.84,111.19,110.61,111.19,11494.0
2022-07-22 15:30:00,111.21,111.25,110.77,111.2,58935.0,111.21,111.25,110.77,111.2,58935.0
2022-07-25 09:30:00,111.31,111.39,108.36,111.13,42955.0,111.31,111.39,108.36,111.13,42955.0
2022-07-25 10:00:00,111.27,111.35,110.38,110.62,19173.0,111.27,111.35,110.38,110.62,19173.0
2022-07-25 10:30:00,110.67,111.1,110.4,110.75,16188.0,110.67,111.1,110.4,110.75,16188.0
2022-07-25 11:00:00,110.72,111.06,110.33,110.81,33160.0,110.72,111.06,110.33,110.81,33160.0
2022-07-25 11:30:00,110.87,111.48,110.82,111.41,9158.0,110.87,111.48,110.82,111.41,9158.0
2022-07-25 12:00:00,111.47,111.47,110.75,110.75,5900.0,111.47,111.47,110.75,110.75,5900.0
2022-07-25 12:30:00,110.74,111.02,110.7,110.82,13082.0,110.74,111.02,110.7,110.82,13082.0
2022-07-25 13:00:00,110.78,110.88,110.48,110.58,5800.0,110.78,110.88,110.48,110.58,5800.0
2022-07-25 13:30:00,110.59,110.66,110.19,110.38,7023.0,110.59,110.66,110.19,110.38,7023.0
2022-07-25 14:00:00,110.34,110.35,109.96,110.1,7425.0,110.34,110.35,109.96,110.1,7425.0
2022-07-25 14:30:00,110.07,110.71,109.96,110.13,36867.0,110.07,110.71,109.96,110.13,36867.0
2022-07-25 15:00:00,110.27,110.65,110.11,110.45,17748.0,110.27,110.65,110.11,110.45,17748.0
2022-07-25 15:30:00,110.4,111.31,110.4,111.15,64953.0,110.4,111.31,110.4,111.15,64953.0
2022-07-26 09:30:00,110.87,111.16,109.83,110.86,16894.0,110.87,111.16,109.83,110.86,16894.0
2022-07-26 10:00:00,110.87,111.04,110.09,110.2,11191.0,110.87,111.04,110.09,110.2,11191.0
2022-07-26 10:30:00,110.3,110.67,110.19,110.66,15014.0,110.3,110.67,110.19,110.66,15014.0
2022-07-26 11:00:00,110.73,111.11,110.41,110.99,13900.0,110.73,111.11,110.41,110.99,13900.0
2022-07-26 11:30:00,110.93,110.93,110.18,110.29,25778.0,110.93,110.93,110.18,110.29,25778.0
2022-07-26 12:00:00,110.15,110.67,110.15,110.53,15219.0,110.15,110.67,110.15,110.53,15219.0
2022-07-26 12:30:00,110.6,110.6,110.34,110.5,8910.0,110.6,110.6,110.34,110.5,8910.0
2022-07-26 13:00:00,110.47,110.76,110.46,110.72,4928.0,110.47,110.76,110.46,110.72,4928.0
2022-07-26 13:30:00,110.71,110.73,110.38,110.42,6433.0,110.71,110.73,110.38,110.42,6433.0
2022-07-26 14:00:00,110.48,110.72,110.24,110.52,9013.0,110.48,110.72,110.24,110.52,9013.0
2022-07-26 14:30:00,110.48,110.57,110.37,110.57,18004.0,110.48,110.57,110.37,110.57,18004.0
2022-07-26 15:00:00,110.57,110.69,110.23,110.59,8965.0,110.57,110.69,110.23,110.59,8965.0
2022-07-26 15:30:00,110.56,111.61,110.48,111.28,113034.0,110.56,111.61,110.48,111.28,113034.0
2022-07-27 09:30:00,112.66,113.67,112.11,113.65,45621.0,112.66,113.67,112.11,113.65,45621.0
2022-07-27 10:00:00,113.49,114.24,113.07,113.88,63571.0,113.49,114.24,113.07,113.88,63571.0
2022-07-27 10:30:00,113.9,114.5,113.81,114.21,37525.0,113.9,114.5,113.81,114.21,37525.0
2022-07-27 11:00:00,114.18,114.63,114.15,114.29,47658.0,114.18,114.63,114.15,114.29,47658.0
2022-07-27 11:30:00,114.34,114.43,113.88,114.13,28696.0,114.34,114.43,113.88,114.13,28696.0
2022-07-27 12:00:00,114.15,114.71,114.09,114.64,21373.0,114.15,114.71,114.09,114.64,21373.0
2022-07-27 12:30:00,114.65,114.82,114.43,114.56,26124.0,114.65,114.82,114.43,114.56,26124.0
2022-07-27 13:00:00,114.57,114.58,114.09,114.53,25764.0,114.57,114.58,114.09,114.53,25764.0
2022-07-27 13:30:00,114.52,114.85,114.42,114.74,33458.0,114.52,114.85,114.42,114.74,33458.0
2022-07-27 14:00:00,114.72,114.96,114.25,114.88,32097.0,114.72,114.96,114.25,114.88,32097.0
2022-07-27 14:30:00,114.92,116.69,114.62,116.26,77999.0,114.92,116.69,114.62,116.26,77999.0
2022-07-27 15:00:00,116.29,117.35,115.95,117.35,64579.0,116.29,117.35,115.95,117.35,64579.0
2022-07-27 15:30:00,117.37,117.5,116.97,117.41,197258.0,117.37,117.5,116.97,117.41,197258.0
2022-07-28 09:30:00,118.97,122.87,117.82,121.0,103863.0,118.97,122.87,117.82,121.0,103863.0
2022-07-28 10:00:00,121.07,122.3,120.55,121.49,46168.0,121.07,122.3,120.55,121.49,46168.0
2022-07-28 10:30:00,121.53,123.22,121.29,123.22,53840.0,121.53,123.22,121.29,123.22,53840.0
2022-07-28 11:00:00,123.29,124.71,123.29,124.71,60825.0,123.29,124.71,123.29,124.71,60825.0
2022-07-28 11:30:00,124.6,125.87,124.1,125.5,54087.0,124.6,125.87,124.1,125.5,54087.0
2022-07-28 12:00:00,125.37,125.65,124.81,125.38,49942.0,125.37,125.65,124.81,125.38,49942.0
2022-07-28 12:30:00,125.3,125.53,124.05,125.05,51526.0,125.3,125.53,124.05,125.05,51526.0
2022-07-28 13:00:00,125.02,125.79,124.97,125.61,31283.0,125.02,125.79,124.97,125.61,31283.0
2022-07-28 13:30:00,125.64,126.72,125.6,126.4,40671.0,125.64,126.72,125.6,126.4,40671.0
2022-07-28 14:00:00,126.3,126.43,125.5,126.01,32642.0,126.3,126.43,125.5,126.01,32642.0
2022-07-28 14:30:00,125.97,126.58,125.59,126.54,51696.0,125.97,126.58,125.59,126.54,51696.0
2022-07-28 15:00:00,126.58,126.88,126.05,126.24,91567.0,126.58,126.88,126.05,126.24,91567.0
2022-07-28 15:30:00,126.26,126.29,125.14,125.86,248866.0,126.26,126.29,125.14,125.86,248866.0
2022-07-29 09:30:00,125.59,125.59,122.37,122.37,70110.0,125.59,125.59,122.37,122.37,70110.0
2022-07-29 10:00:00,122.39,124.31,122.39,124.24,35592.0,122.39,124.31,122.39,124.24,35592.0
2022-07-29 10:30:00,124.19,125.02,123.84,123.84,16720.0,124.19,125.02,123.84,123.84,16720.0
2022-07-29 11:00:00,123.73,124.28,123.36,123.61,18360.0,123.73,124.28,123.36,123.61,18360.0
2022-07-29 11:30:00,123.62,123.93,123.4,123.85,15244.0,123.62,123.93,123.4,123.85,15244.0
2022-07-29 12:00:00,123.86,124.23,123.19,123.45,19485.0,123.86,124.23,123.19,123.45,19485.0
2022-07-29 12:30:00,123.52,123.53,122.81,123.3,22406.0,123.52,123.53,122.81,123.3,22406.0
2022-07-29 13:00:00,123.32,123.5,123.05,123.14,23619.0,123.32,123.5,123.05,123.14,23619.0
2022-07-29 13:30:00,123.17,123.66,123.02,123.02,19404.0,123.17,123.66,123.02,123.02,19404.0
2022-07-29 14:00:00,123.0,123.77,122.86,123.72,23294.0,123.0,123.77,122.86,123.72,23294.0
2022-07-29 14:30:00,123.78,124.14,123.68,123.8,35856.0,123.78,124.14,123.68,123.8,35856.0
2022-07-29 15:00:00,123.78,124.08,123.63,123.73,25222.0,123.78,124.08,123.63,123.73,25222.0
2022-07-29 15:30:00,123.74,123.95,123.29,123.38,78362.0,123.74,123.95,123.29,123.38,78362.0
2022-08-01 09:30:00,122.32,122.32,120.72,122.17,39143.0,122.32,122.32,120.72,122.17,39143.0
2022-08-01 10:00:00,122.15,123.5,122.1,122.61,17230.0,122.15,123.5,122.1,122.61,17230.0
2022-08-01 10:30:00,122.89,123.36,122.63,123.25,9526.0,122.89,123.36,122.63,123.25,9526.0
2022-08-01 11:00:00,123.26,123.38,122.64,123.22,13516.0,123.26,123.38,122.64,123.22,13516.0
2022-08-01 11:30:00,123.18,123.53,122.87,123.22,8131.0,123.18,123.53,122.87,123.22,8131.0
2022-08-01 12:00:00,123.09,123.64,122.72,123.48,9966.0,123.09,123.64,122.72,123.48,9966.0
2022-08-01 12:30:00,123.47,123.47,122.42,122.68,13009.0,123.47,123.47,122.42,122.68,13009.0
2022-08-01 13:00:00,122.69,122.69,122.18,122.28,9613.0,122.69,122.69,122.18,122.28,9613.0
2022-08-01 13:30:00,122.31,122.36,121.65,121.98,10659.0,122.31,122.36,121.65,121.98,10659.0
2022-08-01 14:00:00,121.92,122.2,121.75,122.0,9781.0,121.92,122.2,121.75,122.0,9781.0
2022-08-01 14:30:00,122.05,122.15,121.84,122.06,15389.0,122.05,122.15,121.84,122.06,15389.0
2022-08-01 15:00:00,122.03,122.14,121.37,121.57,16449.0,122.03,122.14,121.37,121.57,16449.0
2022-08-01 15:30:00,121.57,122.22,121.57,122.19,98633.0,121.57,122.22,121.57,122.19,98633.0
2022-08-02 09:30:00,121.25,121.76,120.64,120.94,34726.0,121.25,121.76,120.64,120.94,34726.0
2022-08-02 10:00:00,120.98,121.21,120.53,120.96,12371.0,120.98,121.21,120.53,120.96,12371.0
2022-08-02 10:30:00,121.07,122.06,121.07,121.33,24641.0,121.07,122.06,121.07,121.33,24641.0
2022-08-02 11:00:00,121.35,121.43,120.78,121.1,13997.0,121.35,121.43,120.78,121.1,13997.0
2022-08-02 11:30:00,121.14,121.62,120.99,121.26,11956.0,121.14,121.62,120.99,121.26,11956.0
2022-08-02 12:00:00,121.32,121.52,121.18,121.39,13652.0,121.32,121.52,121.18,121.39,13652.0
2022-08-02 12:30:00,121.22,121.55,121.22,121.55,28978.0,121.22,121.55,121.22,121.55,28978.0
2022-08-02 13:00:00,121.53,122.05,121.52,121.64,18014.0,121.53,122.05,121.52,121.64,18014.0
2022-08-02 13:30:00,121.64,121.64,120.98,121.21,12449.0,121.64,121.64,120.98,121.21,12449.0
2022-08-02 14:00:00,121.28,122.0,121.16,121.71,16316.0,121.28,122.0,121.16,121.71,16316.0
2022-08-02 14:30:00,121.75,122.11,121.53,121.63,20217.0,121.75,122.11,121.53,121.63,20217.0
2022-08-02 15:00:00,121.67,121.77,121.04,121.26,23734.0,121.67,121.77,121.04,121.26,23734.0
2022-08-02 15:30:00,121.23,121.4,120.43,120.6,101257.0,121.23,121.4,120.43,120.6,101257.0
2022-08-03 09:30:00,121.08,121.36,120.27,120.94,47401.0,121.08,121.36,120.27,120.94,47401.0
2022-08-03 10:00:00,120.77,121.22,120.32,120.52,17515.0,120.77,121.22,120.32,120.52,17515.0
2022-08-03 10:30:00,120.49,120.65,119.86,120.53,30070.0,120.49,120.65,119.86,120.53,30070.0
2022-08-03 11:00:00,120.53,120.99,120.41,120.86,23464.0,120.53,120.99,120.41,120.86,23464.0
2022-08-03 11:30:00,120.88,120.88,120.56,120.68,25817.0,120.88,120.88,120.56,120.68,25817.0
2022-08-03 12:00:00,120.71,121.38,120.67,121.28,76748.0,120.71,121.38,120.67,121.28,76748.0
2022-08-03 12:30:00,121.3,122.35,121.3,121.85,12718.0,121.3,122.35,121.3,121.85,12718.0
2022-08-03 13:00:00,121.82,122.3,121.82,122.22,36702.0,121.82,122.3,121.82,122.22,36702.0
2022-08-03 13:30:00,122.23,122.6,122.17,122.56,13256.0,122.23,122.6,122.17,122.56,13256.0
2022-08-03 14:00:00,122.42,122.42,122.09,122.18,13812.0,122.42,122.42,122.09,122.18,13812.0
2022-08-03 14:30:00,122.23,122.55,122.08,122.1,23291.0,122.23,122.55,122.08,122.1,23291.0
2022-08-03 15:00:00,122.12,122.21,121.96,122.16,29536.0,122.12,122.21,121.96,122.16,29536.0
2022-08-03 15:30:00,122.16,122.24,121.61,121.7,81668.0,122.16,122.24,121.61,121.7,81668.0
2022-08-04 09:30:00,121.6,122.0,120.47,121.82,27118.0,121.6,122.0,120.47,121.82,27118.0
2022-08-04 10:00:00,121.6,122.09,120.7,120.7,44477.0,121.6,122.09,120.7,120.7,44477.0
2022-08-04 10:30:00,120.38,120.91,120.04,120.74,18171.0,120.38,120.91,120.04,120.74,18171.0
2022-08-04 11:00:00,120.68,120.77,120.01,120.39,14575.0,120.68,120.77,120.01,120.39,14575.0
2022-08-04 11:30:00,120.46,120.9,120.32,120.8,35966.0,120.46,120.9,120.32,120.8,35966.0
2022-08-04 12:00:00,120.84,120.85,120.35,120.63,20981.0,120.84,120.85,120.35,120.63,20981.0
2022-08-04 12:30:00,120.49,120.57,120.23,120.47,9289.0,120.49,120.57,120.23,120.47,9289.0
2022-08-04 13:00:00,120.46,120.55,120.35,120.45,10017.0,120.46,120.55,120.35,120.45,10017.0
2022-08-04 13:30:00,120.4,121.03,120.4,120.82,12005.0,120.4,121.03,120.4,120.82,12005.0
2022-08-04 14:00:00,120.7,121.01,120.67,120.88,9738.0,120.7,121.01,120.67,120.88,9738.0
2022-08-04 14:30:00,120.94,121.02,120.69,120.75,10503.0,120.94,121.02,120.69,120.75,10503.0
2022-08-04 15:00:00,120.74,121.0,120.59,120.96,19902.0,120.74,121.0,120.59,120.96,19902.0
2022-08-04 15:30:00,120.93,121.24,120.72,120.85,115880.0,120.93,121.24,120.72,120.85,115880.0
2022-08-05 09:30:00,119.11,119.99,118.04,119.74,26884.0,119.11,119.99,118.04,119.74,26884.0
2022-08-05 10:00:00,119.91,121.26,119.71,120.71,21867.0,119.91,121.26,119.71,120.71,21867.0
2022-08-05 10:30:00,120.76,120.77,120.03,120.03,13471.0,120.76,120.77,120.03,120.03,13471.0
2022-08-05 11:00:00,120.0,120.31,119.58,120.0,33286.0,120.0,120.31,119.58,120.0,33286.0
2022-08-05 11:30:00,119.98,120.49,119.57,119.66,11987.0,119.98,120.49,119.57,119.66,11987.0
2022-08-05 12:00:00,119.59,120.17,119.53,120.11,10200.0,119.59,120.17,119.53,120.11,10200.0
2022-08-05 12:30:00,120.09,120.34,119.89,120.31,14593.0,120.09,120.34,119.89,120.31,14593.0
2022-08-05 13:00:00,120.29,120.42,120.01,120.07,9722.0,120.29,120.42,120.01,120.07,9722.0
2022-08-05 13:30:00,120.1,120.22,119.72,119.96,8300.0,120.1,120.22,119.72,119.96,8300.0
2022-08-05 14:00:00,119.9,120.23,119.86,119.99,8725.0,119.9,120.23,119.86,119.99,8725.0
2022-08-05 14:30:00,119.85,120.16,119.8,120.13,15013.0,119.85,120.16,119.8,120.13,15013.0
2022-08-05 15:00:00,120.14,120.28,119.9,119.94,27783.0,120.14,120.28,119.9,119.94,27783.0
2022-08-05 15:30:00,119.93,120.4,119.79,120.28,102928.0,119.93,120.4,119.79,120.28,102928.0
2022-08-08 09:30:00,120.75,121.04,120.35,120.53,20273.0,120.75,121.04,120.35,120.53,20273.0
2022-08-08 10:00:00,120.53,120.89,120.2,120.28,10210.0,120.53,120.89,120.2,120.28,10210.0
2022-08-08 10:30:00,120.41,120.44,119.73,119.79,8651.0,120.41,120.44,119.73,119.79,8651.0
2022-08-08 11:00:00,119.87,120.02,119.12,119.21,14359.0,119.87,120.02,119.12,119.21,14359.0
2022-08-08 11:30:00,119.27,119.59,119.1,119.45,22983.0,119.27,119.59,119.1,119.45,22983.0
2022-08-08 12:00:00,119.38,119.66,118.89,119.12,17143.0,119.38,119.66,118.89,119.12,17143.0
2022-08-08 12:30:00,119.17,119.49,118.97,119.43,15484.0,119.17,119.49,118.97,119.43,15484.0
2022-08-08 13:00:00,119.5,119.8,119.18,119.46,11674.0,119.5,119.8,119.18,119.46,11674.0
2022-08-08 13:30:00,119.51,119.66,119.27,119.3,10544.0,119.51,119.66,119.27,119.3,10544.0
2022-08-08 14:00:00,119.29,119.41,118.92,119.11,13374.0,119.29,119.41,118.92,119.11,13374.0
2022-08-08 14:30:00,119.16,119.39,119.02,119.09,18042.0,119.16,119.39,119.02,119.09,18042.0
2022-08-08 15:00:00,119.09,119.35,118.89,119.01,18758.0,119.09,119.35,118.89,119.01,18758.0
2022-08-08 15:30:00,118.97,119.72,118.95,119.34,98942.0,118.97,119.72,118.95,119.34,98942.0
2022-08-09 09:30:00,118.87,119.22,118.17,118.44,12963.0,118.87,119.22,118.17,118.44,12963.0
2022-08-09 10:00:00,118.27,118.37,117.8,118.23,16018.0,118.27,118.37,117.8,118.23,16018.0
2022-08-09 10:30:00,118.29,118.87,118.03,118.87,16787.0,118.29,118.87,118.03,118.87,16787.0
2022-08-09 11:00:00,118.85,119.66,118.52,119.15,52816.0,118.85,119.66,118.52,119.15,52816.0
2022-08-09 11:30:00,119.14,119.41,118.93,118.99,54341.0,119.14,119.41,118.93,118.99,54341.0
2022-08-09 12:00:00,118.88,119.36,118.61,119.15,13107.0,118.88,119.36,118.61,119.15,13107.0
2022-08-09 12:30:00,119.24,119.42,118.93,119.11,7173.0,119.24,119.42,118.93,119.11,7173.0
2022-08-09 13:00:00,119.11,119.61,118.98,119.51,20551.0,119.11,119.61,118.98,119.51,20551.0
2022-08-09 13:30:00,119.5,119.59,119.07,119.56,11890.0,119.5,119.59,119.07,119.56,11890.0
2022-08-09 14:00:00,119.54,119.81,119.42,119.71,57094.0,119.54,119.81,119.42,119.71,57094.0
2022-08-09 14:30:00,119.7,120.06,119.61,119.96,44350.0,119.7,120.06,119.61,119.96,44350.0
2022-08-09 15:00:00,119.93,120.02,119.78,119.98,19066.0,119.93,120.02,119.78,119.98,19066.0
2022-08-09 15:30:00,119.94,120.06,119.59,119.91,94481.0,119.94,120.06,119.59,119.91,94481.0
2022-08-10 09:30:00,122.11,122.99,120.75,122.24,124109.0,122.11,122.99,120.75,122.24,124109.0
2022-08-10 10:00:00,122.83,123.4,122.73,123.32,11883.0,122.83,123.4,122.73,123.32,11883.0
2022-08-10 10:30:00,123.31,123.64,122.84,123.45,14407.0,123.31,123.64,122.84,123.45,14407.0
2022-08-10 11:00:00,123.6,123.88,123.06,123.2,28367.0,123.6,123.88,123.06,123.2,28367.0
2022-08-10 11:30:00,123.2,123.31,123.12,123.17,20125.0,123.2,123.31,123.12,123.17,20125.0
2022-08-10 12:00:00,123.16,123.28,122.83,123.04,8744.0,123.16,123.28,122.83,123.04,8744.0
2022-08-10 12:30:00,123.02,123.07,122.68,123.0,12757.0,123.02,123.07,122.68,123.0,12757.0
2022-08-10 13:00:00,122.8,123.04,122.69,122.92,13556.0,122.8,123.04,122.69,122.92,13556.0
2022-08-10 13:30:00,122.85,123.09,122.76,122.77,5490.0,122.85,123.09,122.76,122.77,5490.0
2022-08-10 14:00:00,122.74,122.99,122.48,122.75,27689.0,122.74,122.99,122.48,122.75,27689.0
2022-08-10 14:30:00,122.75,122.99,122.52,122.75,26181.0,122.75,122.99,122.52,122.75,26181.0
2022-08-10 15:00:00,122.68,123.04,122.64,123.0,49273.0,122.68,123.04,122.64,123.0,49273.0
2022-08-10 15:30:00,122.98,123.27,122.91,122.99,64861.0,122.98,123.27,122.91,122.99,64861.0
2022-08-11 09:30:00,123.93,124.64,123.64,124.54,90153.0,123.93,124.64,123.64,124.54,90153.0
2022-08-11 10:00:00,124.42,125.7,124.41,124.71,43994.0,124.42,125.7,124.41,124.71,43994.0
2022-08-11 10:30:00,124.78,124.99,123.43,123.71,134631.0,124.78,124.99,123.43,123.71,134631.0
2022-08-11 11:00:00,123.67,123.71,123.0,123.44,42674.0,123.67,123.71,123.0,123.44,42674.0
2022-08-11 11:30:00,123.47,123.53,123.02,123.2,17387.0,123.47,123.53,123.02,123.2,17387.0
2022-08-11 12:00:00,123.26,123.41,122.94,123.25,17258.0,123.26,123.41,122.94,123.25,17258.0
2022-08-11 12:30:00,123.33,123.65,123.32,123.65,53247.0,123.33,123.65,123.32,123.65,53247.0
2022-08-11 13:00:00,123.72,124.0,123.5,123.76,15225.0,123.72,124.0,123.5,123.76,15225.0
2022-08-11 13:30:00,123.77,124.11,123.58,123.77,10325.0,123.77,124.11,123.58,123.77,10325.0
2022-08-11 14:00:00,123.73,124.18,123.69,123.97,16701.0,123.73,124.18,123.69,123.97,16701.0
2022-08-11 14:30:00,123.98,124.11,123.75,124.05,27407.0,123.98,124.11,123.75,124.05,27407.0
2022-08-11 15:00:00,124.02,124.02,123.44,123.77,44645.0,124.02,124.02,123.44,123.77,44645.0
2022-08-11 15:30:00,123.8,124.19,123.59,124.06,115255.0,123.8,124.19,123.59,124.06,115255.0
2022-08-12 09:30:00,124.4,124.86,122.83,124.86,74029.0,124.4,124.86,122.83,124.86,74029.0
2022-08-12 10:00:00,124.72,125.08,124.39,125.03,10415.0,124.72,125.08,124.39,125.03,10415.0
2022-08-12 10:30:00,124.86,125.04,123.88,123.88,28008.0,124.86,125.04,123.88,123.88,28008.0
2022-08-12 11:00:00,123.78,124.37,123.78,124.21,9221.0,123.78,124.37,123.78,124.21,9221.0
2022-08-12 11:30:00,124.39,124.55,123.99,124.0,10934.0,124.39,124.55,123.99,124.0,10934.0
2022-08-12 12:00:00,124.0,124.97,123.99,124.59,42858.0,124.0,124.97,123.99,124.59,42858.0
2022-08-12 12:30:00,124.61,124.83,124.49,124.49,3340.0,124.61,124.83,124.49,124.49,3340.0
2022-08-12 13:00:00,124.49,124.7,124.18,124.44,66755.0,124.49,124.7,124.18,124.44,66755.0
2022-08-12 13:30:00,124.5,124.53,124.29,124.47,9587.0,124.5,124.53,124.29,124.47,9587.0
2022-08-12 14:00:00,124.5,124.55,124.23,124.32,17698.0,124.5,124.55,124.23,124.32,17698.0
2022-08-12 14:30:00,124.36,124.65,124.35,124.53,6657.0,124.36,124.65,124.35,124.53,6657.0
2022-08-12 15:00:00,124.56,124.77,124.47,124.62,6845.0,124.56,124.77,124.47,124.62,6845.0
2022-08-12 15:30:00,124.65,125.06,124.65,125.06,96956.0,124.65,125.06,124.65,125.06,96956.0
2022-08-15 09:30:00,124.91,125.45,124.25,124.69,64663.0,124.91,125.45,124.25,124.69,64663.0
2022-08-15 10:00:00,124.83,124.92,124.28,124.83,7218.0,124.83,124.92,124.28,124.83,7218.0
2022-08-15 10:30:00,124.64,124.96,124.45,124.94,13847.0,124.64,124.96,124.45,124.94,13847.0
2022-08-15 11:00:00,124.99,125.0,124.51,124.98,27845.0,124.99,125.0,124.51,124.98,27845.0
2022-08-15 11:30:00,124.99,125.18,124.99,125.16,18603.0,124.99,125.18,124.99,125.16,18603.0
2022-08-15 12:00:00,125.12,125.55,125.06,125.26,156862.0,125.12,125.55,125.06,125.26,156862.0
2022-08-15 12:30:00,125.2,125.63,125.19,125.54,59011.0,125.2,125.63,125.19,125.54,59011.0
2022-08-15 13:00:00,125.53,125.7,125.32,125.37,6950.0,125.53,125.7,125.32,125.37,6950.0
2022-08-15 13:30:00,125.38,125.39,125.09,125.27,7913.0,125.38,125.39,125.09,125.27,7913.0
2022-08-15 14:00:00,125.29,125.31,125.1,125.14,33126.0,125.29,125.31,125.1,125.14,33126.0
2022-08-15 14:30:00,125.1,125.6,125.05,125.6,9751.0,125.1,125.6,125.05,125.6,9751.0
2022-08-15 15:00:00,125.54,125.81,125.25,125.38,23872.0,125.54,125.81,125.25,125.38,23872.0
2022-08-15 15:30:00,125.43,125.64,125.05,125.19,121121.0,125.43,125.64,125.05,125.19,121121.0
2022-08-16 09:30:00,124.19,124.97,123.09,123.62,12836.0,124.19,124.97,123.09,123.62,12836.0
2022-08-16 10:00:00,123.31,123.59,123.05,123.26,7896.0,123.31,123.59,123.05,123.26,7896.0
2022-08-16 10:30:00,123.1,123.56,123.06,123.48,14489.0,123.1,123.56,123.06,123.48,14489.0
2022-08-16 11:00:00,123.36,123.76,123.3,123.71,28154.0,123.36,123.76,123.3,123.71,28154.0
2022-08-16 11:30:00,123.69,124.0,123.68,123.97,24592.0,123.69,124.0,123.68,123.97,24592.0
2022-08-16 12:00:00,123.97,124.18,123.74,124.04,11164.0,123.97,124.18,123.74,124.04,11164.0
2022-08-16 12:30:00,124.04,124.06,123.82,123.87,11342.0,124.04,124.06,123.82,123.87,11342.0
2022-08-16 13:00:00,124.02,124.33,124.01,124.29,7895.0,124.02,124.33,124.01,124.29,7895.0
2022-08-16 13:30:00,124.37,124.73,124.34,124.73,11465.0,124.37,124.73,124.34,124.73,11465.0
2022-08-16 14:00:00,124.74,125.15,124.52,124.58,15884.0,124.74,125.15,124.52,124.58,15884.0
2022-08-16 14:30:00,124.58,124.58,123.77,123.89,8608.0,124.58,124.58,123.77,123.89,8608.0
2022-08-16 15:00:00,123.85,124.03,123.47,123.96,13826.0,123.85,124.03,123.47,123.96,13826.0
2022-08-16 15:30:00,123.96,124.18,123.83,123.93,46268.0,123.96,124.18,123.83,123.93,46268.0
2022-08-17 09:30:00,122.58,123.22,121.91,122.59,8694.0,122.58,123.22,121.91,122.59,8694.0
2022-08-17 10:00:00,122.54,122.76,122.33,122.6,4700.0,122.54,122.76,122.33,122.6,4700.0
2022-08-17 10:30:00,122.59,122.6,121.93,122.0,9618.0,122.59,122.6,121.93,122.0,9618.0
2022-08-17 11:00:00,122.05,122.34,121.93,122.15,7968.0,122.05,122.34,121.93,122.15,7968.0
2022-08-17 11:30:00,122.26,122.26,121.65,121.78,6275.0,122.26,122.26,121.65,121.78,6275.0
2022-08-17 12:00:00,121.81,121.98,121.72,121.84,6945.0,121.81,121.98,121.72,121.84,6945.0
2022-08-17 12:30:00,121.75,121.87,121.49,121.87,5657.0,121.75,121.87,121.49,121.87,5657.0
2022-08-17 13:00:00,121.81,121.81,121.45,121.61,11047.0,121.81,121.81,121.45,121.61,11047.0
2022-08-17 13:30:00,121.65,121.65,121.34,121.6,19242.0,121.65,121.65,121.34,121.6,19242.0
2022-08-17 14:00:00,121.66,121.98,121.19,121.75,49781.0,121.66,121.98,121.19,121.75,49781.0
2022-08-17 14:30:00,121.72,122.39,121.47,121.69,66673.0,121.72,122.39,121.47,121.69,66673.0
2022-08-17 15:00:00,121.68,122.02,121.37,121.6,25889.0,121.68,122.02,121.37,121.6,25889.0
2022-08-17 15:30:00,121.6,122.55,121.45,122.47,173242.0,121.6,122.55,121.45,122.47,173242.0
2022-08-18 09:30:00,122.48,122.66,122.1,122.53,18886.0,122.48,122.66,122.1,122.53,18886.0
2022-08-18 10:00:00,122.47,122.55,121.78,121.78,6487.0,122.47,122.55,121.78,121.78,6487.0
2022-08-18 10:30:00,122.06,122.72,121.87,122.48,11683.0,122.06,122.72,121.87,122.48,11683.0
2022-08-18 11:00:00,122.6,122.6,122.29,122.51,6962.0,122.6,122.6,122.29,122.51,6962.0
2022-08-18 11:30:00,122.45,122.6,122.3,122.5,7582.0,122.45,122.6,122.3,122.5,7582.0
2022-08-18 12:00:00,122.42,122.51,122.09,122.14,5752.0,122.42,122.51,122.09,122.14,5752.0
2022-08-18 12:30:00,122.19,122.3,121.93,122.02,8931.0,122.19,122.3,121.93,122.02,8931.0
2022-08-18 13:00:00,122.05,122.47,121.92,122.37,15332.0,122.05,122.47,121.92,122.37,15332.0
2022-08-18 13:30:00,122.39,122.51,122.13,122.42,10060.0,122.39,122.51,122.13,122.42,10060.0
2022-08-18 14:00:00,122.4,122.53,122.3,122.35,7053.0,122.4,122.53,122.3,122.35,7053.0
2022-08-18 14:30:00,122.38,122.54,122.27,122.36,8044.0,122.38,122.54,122.27,122.36,8044.0
2022-08-18 15:00:00,122.42,122.89,122.4,122.59,34983.0,122.42,122.89,122.4,122.59,34983.0
2022-08-18 15:30:00,122.57,122.61,121.78,122.08,66471.0,122.57,122.61,121.78,122.08,66471.0
2022-08-19 09:30:00,120.83,121.08,119.49,119.51,21583.0,120.83,121.08,119.49,119.51,21583.0
2022-08-19 10:00:00,119.51,119.93,119.49,119.62,5755.0,119.51,119.93,119.49,119.62,5755.0
2022-08-19 10:30:00,119.63,120.01,119.62,119.83,10515.0,119.63,120.01,119.62,119.83,10515.0
2022-08-19 11:00:00,119.85,119.96,119.71,119.96,8453.0,119.85,119.96,119.71,119.96,8453.0
2022-08-19 11:30:00,119.92,120.12,119.78,119.81,11622.0,119.92,120.12,119.78,119.81,11622.0
2022-08-19 12:00:00,119.75,119.87,119.24,119.55,9600.0,119.75,119.87,119.24,119.55,9600.0
2022-08-19 12:30:00,119.59,119.82,119.58,119.82,1538.0,119.59,119.82,119.58,119.82,1538.0
2022-08-19 13:00:00,119.79,119.79,119.45,119.53,1700.0,119.79,119.79,119.45,119.53,1700.0
2022-08-19 13:30:00,119.46,119.46,119.21,119.42,3262.0,119.46,119.46,119.21,119.42,3262.0
2022-08-19 14:00:00,119.37,119.58,119.37,119.38,2700.0,119.37,119.58,119.37,119.38,2700.0
2022-08-19 14:30:00,119.31,119.39,119.12,119.26,4100.0,119.31,119.39,119.12,119.26,4100.0
2022-08-19 15:00:00,119.18,119.29,118.92,119.23,5699.0,119.18,119.29,118.92,119.23,5699.0
2022-08-19 15:30:00,119.23,119.87,119.23,119.56,74534.0,119.23,119.87,119.23,119.56,74534.0
2022-08-22 09:30:00,118.06,118.11,117.13,117.77,23970.0,118.06,118.11,117.13,117.77,23970.0
2022-08-22 10:00:00,117.77,117.77,116.87,117.22,18439.0,117.77,117.77,116.87,117.22,18439.0
2022-08-22 10:30:00,117.26,117.47,116.66,116.66,22376.0,117.26,117.47,116.66,116.66,22376.0
2022-08-22 11:00:00,116.7,116.93,116.38,116.55,10397.0,116.7,116.93,116.38,116.55,10397.0
2022-08-22 11:30:00,116.48,117.25,116.47,117.13,7300.0,116.48,117.25,116.47,117.13,7300.0
2022-08-22 12:00:00,117.04,117.4,116.82,116.82,4617.0,117.04,117.4,116.82,116.82,4617.0
2022-08-22 12:30:00,116.81,116.97,116.63,116.97,4366.0,116.81,116.97,116.63,116.97,4366.0
2022-08-22 13:00:00,117.0,117.09,116.56,116.58,7084.0,117.0,117.09,116.56,116.58,7084.0
2022-08-22 13:30:00,116.63,116.84,116.45,116.66,5629.0,116.63,116.84,116.45,116.66,5629.0
2022-08-22 14:00:00,116.66,117.0,116.63,116.77,9488.0,116.66,117.0,116.63,116.77,9488.0
2022-08-22 14:30:00,116.77,116.9,116.59,116.69,5755.0,116.77,116.9,116.59,116.69,5755.0
2022-08-22 15:00:00,116.71,117.05,116.71,116.83,9029.0,116.71,117.05,116.71,116.83,9029.0
2022-08-22 15:30:00,116.83,116.84,116.43,116.58,48489.0,116.83,116.84,116.43,116.58,48489.0
2022-08-23 09:30:00,116.19,117.43,116.19,116.72,14034.0,116.19,117.43,116.19,116.72,14034.0
2022-08-23 10:00:00,116.73,117.46,116.65,117.22,15867.0,116.73,117.46,116.65,117.22,15867.0
2022-08-23 10:30:00,117.22,117.22,115.91,116.12,9467.0,117.22,117.22,115.91,116.12,9467.0
2022-08-23 11:00:00,116.05,116.4,115.83,116.16,7653.0,116.05,116.4,115.83,116.16,7653.0
2022-08-23 11:30:00,116.17,116.37,115.91,115.91,16654.0,116.17,116.37,115.91,115.91,16654.0
2022-08-23 12:00:00,115.93,116.05,115.43,115.43,5376.0,115.93,116.05,115.43,115.43,5376.0
2022-08-23 12:30:00,115.51,115.79,115.5,115.7,4424.0,115.51,115.79,115.5,115.7,4424.0
2022-08-23 13:00:00,115.67,115.74,115.33,115.51,8909.0,115.67,115.74,115.33,115.51,8909.0
2022-08-23 13:30:00,115.48,115.55,115.26,115.37,4737.0,115.48,115.55,115.26,115.37,4737.0
2022-08-23 14:00:00,115.35,115.86,115.3,115.83,6845.0,115.35,115.86,115.3,115.83,6845.0
2022-08-23 14:30:00,115.83,115.83,115.52,115.57,5137.0,115.83,115.83,115.52,115.57,5137.0
2022-08-23 15:00:00,115.61,115.76,115.44,115.51,7614.0,115.61,115.76,115.44,115.51,7614.0
2022-08-23 15:30:00,115.53,115.54,114.56,114.67,87645.0,115.53,115.54,114.56,114.67,87645.0
2022-08-24 09:30:00,115.42,115.42,114.75,114.98,18487.0,115.42,115.42,114.75,114.98,18487.0
2022-08-24 10:00:00,114.8,115.51,114.7,115.42,12054.0,114.8,115.51,114.7,115.42,12054.0
2022-08-24 10:30:00,115.39,115.42,114.69,114.84,21465.0,115.39,115.42,114.69,114.84,21465.0
2022-08-24 11:00:00,114.77,115.55,114.77,115.42,49440.0,114.77,115.55,114.77,115.42,49440.0
2022-08-24 11:30:00,115.39,115.54,115.15,115.25,71817.0,115.39,115.54,115.15,115.25,71817.0
2022-08-24 12:00:00,115.2,115.6,115.0,115.1,55027.0,115.2,115.6,115.0,115.1,55027.0
2022-08-24 12:30:00,115.06,115.12,114.8,114.8,11003.0,115.06,115.12,114.8,114.8,11003.0
2022-08-24 13:00:00,114.81,114.92,114.53,114.64,57453.0,114.81,114.92,114.53,114.64,57453.0
2022-08-24 13:30:00,114.61,115.21,114.47,114.95,113737.0,114.61,115.21,114.47,114.95,113737.0
2022-08-24 14:00:00,114.97,115.42,114.92,115.28,100399.0,114.97,115.42,114.92,115.28,100399.0
2022-08-24 14:30:00,115.26,115.29,114.64,114.96,59198.0,115.26,115.29,114.64,114.96,59198.0
2022-08-24 15:00:00,115.02,115.99,114.92,115.95,40551.0,115.02,115.99,114.92,115.95,40551.0
2022-08-24 15:30:00,115.95,116.28,115.63,115.71,85094.0,115.95,116.28,115.63,115.71,85094.0
2022-08-25 09:30:00,116.75,118.26,116.75,118.23,37235.0,116.75,118.26,116.75,118.23,37235.0
2022-08-25 10:00:00,118.31,118.4,117.85,118.24,12474.0,118.31,118.4,117.85,118.24,12474.0
2022-08-25 10:30:00,118.31,118.64,117.97,118.0,13429.0,118.31,118.64,117.97,118.0,13429.0
2022-08-25 11:00:00,117.96,117.96,117.32,117.78,21601.0,117.96,117.96,117.32,117.78,21601.0
2022-08-25 11:30:00,117.73,118.07,117.63,117.96,11231.0,117.73,118.07,117.63,117.96,11231.0
2022-08-25 12:00:00,118.01,118.06,117.6,117.81,8009.0,118.01,118.06,117.6,117.81,8009.0
2022-08-25 12:30:00,117.75,117.79,117.32,117.46,5706.0,117.75,117.79,117.32,117.46,5706.0
2022-08-25 13:00:00,117.53,117.65,117.43,117.58,4228.0,117.53,117.65,117.43,117.58,4228.0
2022-08-25 13:30:00,117.6,118.02,117.59,117.91,6711.0,117.6,118.02,117.59,117.91,6711.0
2022-08-25 14:00:00,117.95,118.5,117.95,118.34,14691.0,117.95,118.5,117.95,118.34,14691.0
2022-08-25 14:30:00,118.29,118.44,118.12,118.41,12009.0,118.29,118.44,118.12,118.41,12009.0
2022-08-25 15:00:00,118.4,118.45,118.19,118.44,13157.0,118.4,118.45,118.19,118.44,13157.0
2022-08-25 15:30:00,118.43,119.33,118.31,119.32,47061.0,118.43,119.33,118.31,119.32,47061.0
2022-08-26 09:30:00,119.36,119.48,118.41,118.74,35303.0,119.36,119.48,118.41,118.74,35303.0
2022-08-26 10:00:00,118.49,118.6,117.15,117.15,8489.0,118.49,118.6,117.15,117.15,8489.0
2022-08-26 10:30:00,117.09,117.09,116.05,116.14,7495.0,117.09,117.09,116.05,116.14,7495.0
2022-08-26 11:00:00,116.15,116.21,115.27,115.6,10454.0,116.15,116.21,115.27,115.6,10454.0
2022-08-26 11:30:00,115.66,115.66,115.23,115.49,6849.0,115.66,115.66,115.23,115.49,6849.0
2022-08-26 12:00:00,115.45,115.51,114.88,115.05,15528.0,115.45,115.51,114.88,115.05,15528.0
2022-08-26 12:30:00,115.05,115.65,115.02,115.63,8575.0,115.05,115.65,115.02,115.63,8575.0
2022-08-26 13:00:00,115.55,115.78,115.45,115.71,5200.0,115.55,115.78,115.45,115.71,5200.0
2022-08-26 13:30:00,115.62,115.66,115.36,115.47,7168.0,115.62,115.66,115.36,115.47,7168.0
2022-08-26 14:00:00,115.53,115.62,115.32,115.41,7003.0,115.53,115.62,115.32,115.41,7003.0
2022-08-26 14:30:00,115.52,115.64,115.17,115.25,7496.0,115.52,115.64,115.17,115.25,7496.0
2022-08-26 15:00:00,115.3,115.42,114.74,114.85,10451.0,115.3,115.42,114.74,114.85,10451.0
2022-08-26 15:30:00,114.79,114.88,114.43,114.59,55851.0,114.79,114.88,114.43,114.59,55851.0
2022-08-29 09:30:00,113.22,115.1,113.22,114.82,21318.0,113.22,115.1,113.22,114.82,21318.0
2022-08-29 10:00:00,114.76,115.78,114.57,115.31,60994.0,114.76,115.78,114.57,115.31,60994.0
2022-08-29 10:30:00,115.34,115.39,114.01,114.08,11639.0,115.34,115.39,114.01,114.08,11639.0
2022-08-29 11:00:00,114.27,114.37,114.08,114.21,8500.0,114.27,114.37,114.08,114.21,8500.0
2022-08-29 11:30:00,114.21,114.63,113.94,114.24,7118.0,114.21,114.63,113.94,114.24,7118.0
2022-08-29 12:00:00,114.29,114.41,114.2,114.33,8200.0,114.29,114.41,114.2,114.33,8200.0
2022-08-29 12:30:00,114.26,114.7,113.91,114.45,6048.0,114.26,114.7,113.91,114.45,6048.0
2022-08-29 13:00:00,114.55,114.71,114.52,114.68,13772.0,114.55,114.71,114.52,114.68,13772.0
2022-08-29 13:30:00,114.66,114.95,114.54,114.69,8737.0,114.66,114.95,114.54,114.69,8737.0
2022-08-29 14:00:00,114.67,114.88,114.61,114.79,37678.0,114.67,114.88,114.61,114.79,37678.0
2022-08-29 14:30:00,114.78,114.95,114.62,114.88,9594.0,114.78,114.95,114.62,114.88,9594.0
2022-08-29 15:00:00,114.97,115.16,114.8,114.82,12994.0,114.97,115.16,114.8,114.82,12994.0
2022-08-29 15:30:00,114.79,114.92,114.33,114.53,108316.0,114.79,114.92,114.33,114.53,108316.0
2022-08-30 09:30:00,115.3,115.76,114.79,115.1,17802.0,115.3,115.76,114.79,115.1,17802.0
2022-08-30 10:00:00,115.1,115.23,114.47,114.48,65607.0,115.1,115.23,114.47,114.48,65607.0
2022-08-30 10:30:00,114.5,114.54,113.05,113.53,35315.0,114.5,114.54,113.05,113.53,35315.0
2022-08-30 11:00:00,113.54,113.94,113.49,113.79,23018.0,113.54,113.94,113.49,113.79,23018.0
2022-08-30 11:30:00,113.77,114.11,113.52,114.0,13148.0,113.77,114.11,113.52,114.0,13148.0
2022-08-30 12:00:00,113.79,114.16,113.76,113.87,9928.0,113.79,114.16,113.76,113.87,9928.0
2022-08-30 12:30:00,113.77,113.77,113.47,113.72,10736.0,113.77,113.77,113.47,113.72,10736.0
2022-08-30 13:00:00,113.68,113.69,113.13,113.22,11300.0,113.68,113.69,113.13,113.22,11300.0
2022-08-30 13:30:00,113.22,113.46,113.03,113.31,12428.0,113.22,113.46,113.03,113.31,12428.0
2022-08-30 14:00:00,113.32,113.48,113.16,113.34,11740.0,113.32,113.48,113.16,113.34,11740.0
2022-08-30 14:30:00,113.27,113.59,113.21,113.52,12555.0,113.27,113.59,113.21,113.52,12555.0
2022-08-30 15:00:00,113.47,114.27,113.44,114.26,16316.0,113.47,114.27,113.44,114.26,16316.0
2022-08-30 15:30:00,114.2,114.65,113.96,114.17,232661.0,114.2,114.65,113.96,114.17,232661.0
2022-08-31 09:30:00,115.31,116.12,114.62,115.81,36515.0,115.31,116.12,114.62,115.81,36515.0
2022-08-31 10:00:00,115.86,115.86,114.87,114.94,16451.0,115.86,115.86,114.87,114.94,16451.0
2022-08-31 10:30:00,114.93,115.18,114.69,114.94,24798.0,114.93,115.18,114.69,114.94,24798.0
2022-08-31 11:00:00,114.84,115.01,114.38,114.77,45693.0,114.84,115.01,114.38,114.77,45693.0
2022-08-31 11:30:00,114.56,115.1,114.51,115.1,14631.0,114.56,115.1,114.51,115.1,14631.0
2022-08-31 12:00:00,115.12,115.12,114.62,114.8,10200.0,115.12,115.12,114.62,114.8,10200.0
2022-08-31 12:30:00,114.71,114.99,114.56,114.85,23204.0,114.71,114.99,114.56,114.85,23204.0
2022-08-31 13:00:00,114.87,115.03,114.62,114.76,70574.0,114.87,115.03,114.62,114.76,70574.0
2022-08-31 13:30:00,114.66,115.01,114.5,114.85,56898.0,114.66,115.01,114.5,114.85,56898.0
2022-08-31 14:00:00,114.9,115.33,114.9,115.33,27184.0,114.9,115.33,114.9,115.33,27184.0
2022-08-31 14:30:00,115.3,115.3,114.74,114.88,21593.0,115.3,115.3,114.74,114.88,21593.0
2022-08-31 15:00:00,114.89,115.5,114.73,115.21,68877.0,114.89,115.5,114.73,115.21,68877.0
2022-08-31 15:30:00,115.17,115.69,114.03,114.89,197200.0,115.17,115.69,114.03,114.89,197200.0
2022-09-01 09:30:00,113.96,113.96,112.18,113.14,71040.0,113.96,113.96,112.18,113.14,71040.0
2022-09-01 10:00:00,113.02,113.32,112.69,113.29,10171.0,113.02,113.32,112.69,113.29,10171.0
2022-09-01 10:30:00,113.26,113.26,112.63,112.63,62794.0,113.26,113.26,112.63,112.63,62794.0
2022-09-01 11:00:00,112.56,113.08,112.53,112.77,159645.0,112.56,113.08,112.53,112.77,159645.0
2022-09-01 11:30:00,112.73,113.01,112.53,112.98,155033.0,112.73,113.01,112.53,112.98,155033.0
2022-09-01 12:00:00,112.97,113.12,112.92,112.98,50161.0,112.97,113.12,112.92,112.98,50161.0
2022-09-01 12:30:00,113.0,113.12,112.91,113.05,53551.0,113.0,113.12,112.91,113.05,53551.0
2022-09-01 13:00:00,113.04,114.37,112.95,114.37,41606.0,113.04,114.37,112.95,114.37,41606.0
2022-09-01 13:30:00,114.37,114.37,114.0,114.13,11108.0,114.37,114.37,114.0,114.13,11108.0
2022-09-01 14:00:00,114.13,114.31,113.57,114.31,27410.0,114.13,114.31,113.57,114.31,27410.0
2022-09-01 14:30:00,114.37,114.67,114.34,114.46,20300.0,114.37,114.67,114.34,114.46,20300.0
2022-09-01 15:00:00,114.58,115.25,114.55,114.59,27928.0,114.58,115.25,114.55,114.59,27928.0
2022-09-01 15:30:00,114.58,115.03,114.38,114.95,106207.0,114.58,115.03,114.38,114.95,106207.0
2022-09-02 09:30:00,115.72,116.34,115.27,115.93,29791.0,115.72,116.34,115.27,115.93,29791.0
2022-09-02 10:00:00,115.92,117.19,115.79,117.18,11164.0,115.92,117.19,115.79,117.18,11164.0
2022-09-02 10:30:00,117.21,118.1,117.17,117.72,20793.0,117.21,118.1,117.17,117.72,20793.0
2022-09-02 11:00:00,117.63,117.66,117.13,117.39,15117.0,117.63,117.66,117.13,117.39,15117.0
2022-09-02 11:30:00,117.42,117.55,117.15,117.32,11372.0,117.42,117.55,117.15,117.32,11372.0
2022-09-02 12:00:00,117.34,117.58,116.4,116.59,177545.0,117.34,117.58,116.4,116.59,177545.0
2022-09-02 12:30:00,116.61,117.05,116.38,116.96,208776.0,116.61,117.05,116.38,116.96,208776.0
2022-09-02 13:00:00,116.9,116.9,114.94,114.95,131467.0,116.9,116.9,114.94,114.95,131467.0
2022-09-02 13:30:00,114.89,115.53,114.8,114.85,10517.0,114.89,115.53,114.8,114.85,10517.0
2022-09-02 14:00:00,114.76,115.33,114.69,115.27,58970.0,114.76,115.33,114.69,115.27,58970.0
2022-09-02 14:30:00,115.2,115.51,115.05,115.15,10634.0,115.2,115.51,115.05,115.15,10634.0
2022-09-02 15:00:00,115.05,115.5,114.95,115.09,30616.0,115.05,115.5,114.95,115.09,30616.0
2022-09-02 15:30:00,115.01,115.08,114.72,115.01,223413.0,115.01,115.08,114.72,115.01,223413.0
2022-09-06 09:30:00,115.05,115.99,114.0,115.0,49955.0,115.05,115.99,114.0,115.0,49955.0
2022-09-06 10:00:00,114.88,114.9,114.12,114.8,80261.0,114.88,114.9,114.12,114.8,80261.0
2022-09-06 10:30:00,114.8,116.28,114.53,116.11,41081.0,114.8,116.28,114.53,116.11,41081.0
2022-09-06 11:00:00,116.1,116.26,114.91,114.91,18711.0,116.1,116.26,114.91,114.91,18711.0
2022-09-06 11:30:00,114.85,115.54,114.85,115.17,28156.0,114.85,115.54,114.85,115.17,28156.0
2022-09-06 12:00:00,115.16,115.26,114.58,114.99,96623.0,115.16,115.26,114.58,114.99,96623.0
2022-09-06 12:30:00,115.02,115.31,114.9,115.18,70932.0,115.02,115.31,114.9,115.18,70932.0
2022-09-06 13:00:00,115.1,115.19,114.74,114.75,151558.0,115.1,115.19,114.74,114.75,151558.0
2022-09-06 13:30:00,114.51,114.78,113.74,114.02,13663.0,114.51,114.78,113.74,114.02,13663.0
2022-09-06 14:00:00,114.08,114.35,113.95,114.23,9988.0,114.08,114.35,113.95,114.23,9988.0
2022-09-06 14:30:00,114.22,114.62,114.22,114.44,58107.0,114.22,114.62,114.22,114.44,58107.0
2022-09-06 15:00:00,114.46,114.7,114.31,114.4,73525.0,114.46,114.7,114.31,114.4,73525.0
2022-09-06 15:30:00,114.43,114.72,114.31,114.72,183373.0,114.43,114.72,114.31,114.72,183373.0
2022-09-07 09:30:00,115.0,115.09,114.35,114.39,27817.0,115.0,115.09,114.35,114.39,27817.0
2022-09-07 10:00:00,114.25,114.77,114.13,114.72,22772.0,114.25,114.77,114.13,114.72,22772.0
2022-09-07 10:30:00,114.83,115.0,114.13,114.33,9102.0,114.83,115.0,114.13,114.33,9102.0
2022-09-07 11:00:00,114.32,114.94,114.24,114.91,13409.0,114.32,114.94,114.24,114.91,13409.0
2022-09-07 11:30:00,114.95,115.47,114.81,115.45,29840.0,114.95,115.47,114.81,115.45,29840.0
2022-09-07 12:00:00,115.45,115.8,115.32,115.45,30355.0,115.45,115.8,115.32,115.45,30355.0
2022-09-07 12:30:00,115.44,116.11,115.13,115.99,23044.0,115.44,116.11,115.13,115.99,23044.0
2022-09-07 13:00:00,115.97,116.79,115.93,116.58,35611.0,115.97,116.79,115.93,116.58,35611.0
2022-09-07 13:30:00,116.59,117.2,116.59,116.85,20372.0,116.59,117.2,116.59,116.85,20372.0
2022-09-07 14:00:00,116.85,118.33,116.85,118.33,74405.0,116.85,118.33,116.85,118.33,74405.0
2022-09-07 14:30:00,118.33,118.71,118.29,118.35,45417.0,118.33,118.71,118.29,118.35,45417.0
2022-09-07 15:00:00,118.36,118.89,118.29,118.73,127865.0,118.36,118.89,118.29,118.73,127865.0
2022-09-07 15:30:00,118.72,118.92,118.38,118.5,212939.0,118.72,118.92,118.38,118.5,212939.0
2022-09-08 09:30:00,117.04,118.76,116.52,117.93,53048.0,117.04,118.76,116.52,117.93,53048.0
2022-09-08 10:00:00,118.03,118.25,117.07,117.73,29975.0,118.03,118.25,117.07,117.73,29975.0
2022-09-08 10:30:00,117.65,118.84,117.57,118.72,19943.0,117.65,118.84,117.57,118.72,19943.0
2022-09-08 11:00:00,118.81,119.12,118.72,118.84,18569.0,118.81,119.12,118.72,118.84,18569.0
2022-09-08 11:30:00,118.87,119.05,118.47,118.69,11025.0,118.87,119.05,118.47,118.69,11025.0
2022-09-08 12:00:00,118.74,118.78,118.0,118.56,84802.0,118.74,118.78,118.0,118.56,84802.0
2022-09-08 12:30:00,118.57,119.01,118.57,118.86,10237.0,118.57,119.01,118.57,118.86,10237.0
2022-09-08 13:00:00,118.89,119.46,118.75,119.4,11672.0,118.89,119.46,118.75,119.4,11672.0
2022-09-08 13:30:00,119.38,119.72,119.19,119.55,11998.0,119.38,119.72,119.19,119.55,11998.0
2022-09-08 14:00:00,119.51,119.69,119.43,119.64,19422.0,119.51,119.69,119.43,119.64,19422.0
2022-09-08 14:30:00,119.61,119.87,119.29,119.42,12889.0,119.61,119.87,119.29,119.42,12889.0
2022-09-08 15:00:00,119.43,119.46,119.17,119.21,13709.0,119.43,119.46,119.17,119.21,13709.0
2022-09-08 15:30:00,119.17,119.64,118.82,119.63,86479.0,119.17,119.64,118.82,119.63,86479.0
2022-09-09 09:30:00,120.75,121.11,119.81,119.92,50227.0,120.75,121.11,119.81,119.92,50227.0
2022-09-09 10:00:00,119.95,120.6,119.9,120.27,23481.0,119.95,120.6,119.9,120.27,23481.0
2022-09-09 10:30:00,120.17,120.67,119.89,120.21,37827.0,120.17,120.67,119.89,120.21,37827.0
2022-09-09 11:00:00,120.28,120.28,119.71,120.01,27707.0,120.28,120.28,119.71,120.01,27707.0
2022-09-09 11:30:00,119.95,120.2,119.65,119.85,84232.0,119.95,120.2,119.65,119.85,84232.0
2022-09-09 12:00:00,119.78,119.83,119.38,119.57,20462.0,119.78,119.83,119.38,119.57,20462.0
2022-09-09 12:30:00,119.57,120.58,119.47,120.54,15611.0,119.57,120.58,119.47,120.54,15611.0
2022-09-09 13:00:00,120.5,120.61,120.26,120.5,26628.0,120.5,120.61,120.26,120.5,26628.0
2022-09-09 13:30:00,120.53,120.91,120.46,120.46,18356.0,120.53,120.91,120.46,120.46,18356.0
2022-09-09 14:00:00,120.45,120.48,120.12,120.28,35633.0,120.45,120.48,120.12,120.28,35633.0
2022-09-09 14:30:00,120.26,120.31,119.92,120.15,27438.0,120.26,120.31,119.92,120.15,27438.0
2022-09-09 15:00:00,120.21,120.58,120.19,120.36,52918.0,120.21,120.58,120.19,120.36,52918.0
2022-09-09 15:30:00,120.32,120.39,119.81,119.97,140819.0,120.32,120.39,119.81,119.97,140819.0
2022-09-12 09:30:00,120.52,121.0,120.01,120.75,23458.0,120.52,121.0,120.01,120.75,23458.0
2022-09-12 10:00:00,120.9,120.95,120.47,120.63,8758.0,120.9,120.95,120.47,120.63,8758.0
2022-09-12 10:30:00,120.62,120.98,120.28,120.28,11474.0,120.62,120.98,120.28,120.28,11474.0
2022-09-12 11:00:00,120.22,120.32,119.67,120.26,9499.0,120.22,120.32,119.67,120.26,9499.0
2022-09-12 11:30:00,120.28,120.5,119.54,119.63,15875.0,120.28,120.5,119.54,119.63,15875.0
2022-09-12 12:00:00,119.73,119.88,119.49,119.69,36456.0,119.73,119.88,119.49,119.69,36456.0
2022-09-12 12:30:00,119.76,120.16,119.61,120.11,8924.0,119.76,120.16,119.61,120.11,8924.0
2022-09-12 13:00:00,120.12,120.43,120.06,120.35,21373.0,120.12,120.43,120.06,120.35,21373.0
2022-09-12 13:30:00,120.36,120.49,120.15,120.33,12936.0,120.36,120.49,120.15,120.33,12936.0
2022-09-12 14:00:00,120.4,120.4,120.1,120.13,17116.0,120.4,120.4,120.1,120.13,17116.0
2022-09-12 14:30:00,120.13,120.49,120.12,120.34,22945.0,120.13,120.49,120.12,120.34,22945.0
2022-09-12 15:00:00,120.28,120.41,120.17,120.23,18480.0,120.28,120.41,120.17,120.23,18480.0
2022-09-12 15:30:00,120.23,120.91,120.16,120.88,91615.0,120.23,120.91,120.16,120.88,91615.0
2022-09-13 09:30:00,117.3,117.95,115.12,117.47,37166.0,117.3,117.95,115.12,117.47,37166.0
2022-09-13 10:00:00,117.31,118.36,117.24,118.36,20041.0,117.31,118.36,117.24,118.36,20041.0
2022-09-13 10:30:00,118.33,118.52,117.83,118.33,51617.0,118.33,118.52,117.83,118.33,51617.0
2022-09-13 11:00:00,118.24,119.44,118.12,119.27,225996.0,118.24,119.44,118.12,119.27,225996.0
2022-09-13 11:30:00,119.27,119.57,118.56,118.69,50717.0,119.27,119.57,118.56,118.69,50717.0
2022-09-13 12:00:00,118.69,119.46,118.69,119.12,13338.0,118.69,119.46,118.69,119.12,13338.0
2022-09-13 12:30:00,119.09,119.09,118.63,118.69,12453.0,119.09,119.09,118.63,118.69,12453.0
2022-09-13 13:00:00,118.59,119.33,118.56,119.33,13100.0,118.59,119.33,118.56,119.33,13100.0
2022-09-13 13:30:00,119.37,119.39,118.73,118.97,19191.0,119.37,119.39,118.73,118.97,19191.0
2022-09-13 14:00:00,118.97,118.97,118.32,118.37,31658.0,118.97,118.97,118.32,118.37,31658.0
2022-09-13 14:30:00,118.36,118.4,117.78,117.87,27479.0,118.36,118.4,117.78,117.87,27479.0
2022-09-13 15:00:00,117.81,117.86,117.19,117.19,21716.0,117.81,117.86,117.19,117.19,21716.0
2022-09-13 15:30:00,117.17,117.41,116.98,117.2,89920.0,117.17,117.41,116.98,117.2,89920.0
2022-09-14 09:30:00,117.22,118.13,116.84,117.42,28211.0,117.22,118.13,116.84,117.42,28211.0
2022-09-14 10:00:00,117.51,117.63,116.89,117.16,59270.0,117.51,117.63,116.89,117.16,59270.0
2022-09-14 10:30:00,117.11,118.19,116.98,118.18,21067.0,117.11,118.19,116.98,118.18,21067.0
2022-09-14 11:00:00,118.13,118.18,117.46,117.62,12650.0,118.13,118.18,117.46,117.62,12650.0
2022-09-14 11:30:00,117.63,117.77,117.34,117.37,6865.0,117.63,117.77,117.34,117.37,6865.0
2022-09-14 12:00:00,117.48,117.53,117.15,117.2,15610.0,117.48,117.53,117.15,117.2,15610.0
2022-09-14 12:30:00,117.2,117.91,117.13,117.6,38968.0,117.2,117.91,117.13,117.6,38968.0
2022-09-14 13:00:00,117.58,117.62,117.0,117.04,13104.0,117.58,117.62,117.0,117.04,13104.0
2022-09-14 13:30:00,117.0,117.12,116.48,116.53,36996.0,117.0,117.12,116.48,116.53,36996.0
2022-09-14 14:00:00,116.24,116.38,116.06,116.3,10447.0,116.24,116.38,116.06,116.3,10447.0
2022-09-14 14:30:00,116.41,116.56,116.25,116.34,10738.0,116.41,116.56,116.25,116.34,10738.0
2022-09-14 15:00:00,116.38,116.94,116.34,116.88,51169.0,116.38,116.94,116.34,116.88,51169.0
2022-09-14 15:30:00,116.89,117.22,116.7,117.2,98768.0,116.89,117.22,116.7,117.2,98768.0
2022-09-15 09:30:00,116.08,117.59,115.55,117.59,29898.0,116.08,117.59,115.55,117.59,29898.0
2022-09-15 10:00:00,117.52,117.76,116.49,116.53,22709.0,117.52,117.76,116.49,116.53,22709.0
2022-09-15 10:30:00,116.52,117.07,115.96,115.96,152731.0,116.52,117.07,115.96,115.96,152731.0
2022-09-15 11:00:00,115.9,116.02,115.15,115.9,48398.0,115.9,116.02,115.15,115.9,48398.0
2022-09-15 11:30:00,115.9,116.04,115.21,115.27,11314.0,115.9,116.04,115.21,115.27,11314.0
2022-09-15 12:00:00,115.4,115.52,114.77,114.82,10931.0,115.4,115.52,114.77,114.82,10931.0
2022-09-15 12:30:00,114.89,115.48,114.89,115.25,8339.0,114.89,115.48,114.89,115.25,8339.0
2022-09-15 13:00:00,115.36,115.84,115.36,115.67,6685.0,115.36,115.84,115.36,115.67,6685.0
2022-09-15 13:30:00,115.6,115.65,115.34,115.46,20141.0,115.6,115.65,115.34,115.46,20141.0
2022-09-15 14:00:00,115.44,115.53,115.05,115.53,26549.0,115.44,115.53,115.05,115.53,26549.0
2022-09-15 14:30:00,115.53,115.79,115.46,115.62,14000.0,115.53,115.79,115.46,115.62,14000.0
2022-09-15 15:00:00,115.68,115.68,114.59,114.68,26550.0,115.68,115.68,114.59,114.68,26550.0
2022-09-15 15:30:00,114.63,115.15,114.57,114.99,102959.0,114.63,115.15,114.57,114.99,102959.0
2022-09-16 09:30:00,114.01,114.01,112.35,112.35,80716.0,114.01,114.01,112.35,112.35,80716.0
2022-09-16 10:00:00,112.52,113.12,112.29,112.42,34847.0,112.52,113.12,112.29,112.42,34847.0
2022-09-16 10:30:00,112.71,113.76,112.64,113.4,75050.0,112.71,113.76,112.64,113.4,75050.0
2022-09-16 11:00:00,113.43,113.57,113.17,113.17,48743.0,113.43,113.57,113.17,113.17,48743.0
2022-09-16 11:30:00,113.25,113.38,112.87,113.11,12601.0,113.25,113.38,112.87,113.11,12601.0
2022-09-16 12:00:00,113.12,113.45,113.11,113.23,42052.0,113.12,113.45,113.11,113.23,42052.0
2022-09-16 12:30:00,113.2,113.22,112.82,113.2,11035.0,113.2,113.22,112.82,113.2,11035.0
2022-09-16 13:00:00,113.21,113.33,112.85,113.0,10375.0,113.21,113.33,112.85,113.0,10375.0
2022-09-16 13:30:00,113.01,113.52,112.96,113.52,23194.0,113.01,113.52,112.96,113.52,23194.0
2022-09-16 14:00:00,113.47,113.98,113.19,113.86,23686.0,113.47,113.98,113.19,113.86,23686.0
2022-09-16 14:30:00,113.78,114.64,113.68,114.64,72312.0,113.78,114.64,113.68,114.64,72312.0
2022-09-16 15:00:00,114.58,115.27,114.56,114.83,107578.0,114.58,115.27,114.56,114.83,107578.0
2022-09-16 15:30:00,114.81,115.34,114.5,114.9,191605.0,114.81,115.34,114.5,114.9,191605.0
2022-09-19 09:30:00,113.32,115.22,113.32,114.96,32147.0,113.32,115.22,113.32,114.96,32147.0
2022-09-19 10:00:00,114.9,115.16,114.34,114.41,51495.0,114.9,115.16,114.34,114.41,51495.0
2022-09-19 10:30:00,114.4,114.79,113.93,114.31,14958.0,114.4,114.79,113.93,114.31,14958.0
2022-09-19 11:00:00,114.33,114.99,114.22,114.25,19299.0,114.33,114.99,114.22,114.25,19299.0
2022-09-19 11:30:00,114.23,114.34,113.41,113.44,13592.0,114.23,114.34,113.41,113.44,13592.0
2022-09-19 12:00:00,113.55,113.84,113.11,113.72,11567.0,113.55,113.84,113.11,113.72,11567.0
2022-09-19 12:30:00,113.76,114.28,113.76,114.28,19217.0,113.76,114.28,113.76,114.28,19217.0
2022-09-19 13:00:00,114.3,114.3,113.8,114.16,17308.0,114.3,114.3,113.8,114.16,17308.0
2022-09-19 13:30:00,114.12,114.13,113.77,113.84,19123.0,114.12,114.13,113.77,113.84,19123.0
2022-09-19 14:00:00,113.86,114.2,113.85,114.08,22032.0,113.86,114.2,113.85,114.08,22032.0
2022-09-19 14:30:00,114.09,114.47,113.96,114.41,44117.0,114.09,114.47,113.96,114.41,44117.0
2022-09-19 15:00:00,114.45,115.07,114.45,114.96,30265.0,114.45,115.07,114.45,114.96,30265.0
2022-09-19 15:30:00,114.98,115.07,114.56,114.72,52095.0,114.98,115.07,114.56,114.72,52095.0
2022-09-20 09:30:00,114.02,114.18,112.69,112.69,16118.0,114.02,114.18,112.69,112.69,16118.0
2022-09-20 10:00:00,112.82,113.48,112.73,113.31,9283.0,112.82,113.48,112.73,113.31,9283.0
2022-09-20 10:30:00,113.1,113.18,112.81,113.13,4421.0,113.1,113.18,112.81,113.13,4421.0
2022-09-20 11:00:00,113.27,113.44,113.07,113.12,9018.0,113.27,113.44,113.07,113.12,9018.0
2022-09-20 11:30:00,113.13,113.27,112.85,113.27,6943.0,113.13,113.27,112.85,113.27,6943.0
2022-09-20 12:00:00,113.33,113.38,112.85,112.95,7189.0,113.33,113.38,112.85,112.95,7189.0
2022-09-20 12:30:00,112.83,112.83,112.5,112.72,5449.0,112.83,112.83,112.5,112.72,5449.0
2022-09-20 13:00:00,112.75,112.75,112.37,112.37,5694.0,112.75,112.75,112.37,112.37,5694.0
2022-09-20 13:30:00,112.25,112.25,111.62,111.66,9634.0,112.25,112.25,111.62,111.66,9634.0
2022-09-20 14:00:00,111.71,111.91,111.65,111.8,8115.0,111.71,111.91,111.65,111.8,8115.0
2022-09-20 14:30:00,111.73,112.32,111.6,112.29,9438.0,111.73,112.32,111.6,112.29,9438.0
2022-09-20 15:00:00,112.25,112.52,112.14,112.32,9598.0,112.25,112.52,112.14,112.32,9598.0
2022-09-20 15:30:00,112.22,112.62,112.12,112.3,39475.0,112.22,112.62,112.12,112.3,39475.0
2022-09-21 09:30:00,113.36,113.48,112.54,113.17,14518.0,113.36,113.48,112.54,113.17,14518.0
2022-09-21 10:00:00,113.18,114.04,113.16,113.93,13192.0,113.18,114.04,113.16,113.93,13192.0
2022-09-21 10:30:00,113.94,113.94,113.61,113.67,8396.0,113.94,113.94,113.61,113.67,8396.0
2022-09-21 11:00:00,113.68,113.86,113.61,113.64,12411.0,113.68,113.86,113.61,113.64,12411.0
2022-09-21 11:30:00,113.64,113.77,113.61,113.73,9700.0,113.64,113.77,113.61,113.73,9700.0
2022-09-21 12:00:00,113.7,113.81,113.59,113.81,9079.0,113.7,113.81,113.59,113.81,9079.0
2022-09-21 12:30:00,113.84,114.04,113.79,113.87,11511.0,113.84,114.04,113.79,113.87,11511.0
2022-09-21 13:00:00,113.83,114.04,113.78,114.0,18331.0,113.83,114.04,113.78,114.0,18331.0
2022-09-21 13:30:00,114.03,114.48,114.02,114.48,10386.0,114.03,114.48,114.02,114.48,10386.0
2022-09-21 14:00:00,114.44,114.51,112.74,113.41,38889.0,114.44,114.51,112.74,113.41,38889.0
2022-09-21 14:30:00,113.37,115.54,113.23,115.11,31470.0,113.37,115.54,113.23,115.11,31470.0
2022-09-21 15:00:00,115.19,115.19,113.08,113.13,18943.0,115.19,115.19,113.08,113.13,18943.0
2022-09-21 15:30:00,113.1,113.12,111.71,111.76,59288.0,113.1,113.12,111.71,111.76,59288.0
2022-09-22 09:30:00,111.4,111.76,110.0,110.21,18191.0,111.4,111.76,110.0,110.21,18191.0
2022-09-22 10:00:00,110.32,110.79,109.76,110.1,227477.0,110.32,110.79,109.76,110.1,227477.0
2022-09-22 10:30:00,109.88,110.31,109.46,109.46,58466.0,109.88,110.31,109.46,109.46,58466.0
2022-09-22 11:00:00,109.39,110.0,109.21,109.88,157304.0,109.39,110.0,109.21,109.88,157304.0
2022-09-22 11:30:00,109.95,110.03,109.12,109.27,44633.0,109.95,110.03,109.12,109.27,44633.0
2022-09-22 12:00:00,109.29,110.19,109.09,109.8,56171.0,109.29,110.19,109.09,109.8,56171.0
2022-09-22 12:30:00,109.86,110.35,109.63,109.89,49777.0,109.86,110.35,109.63,109.89,49777.0
2022-09-22 13:00:00,109.97,110.07,109.79,109.92,113868.0,109.97,110.07,109.79,109.92,113868.0
2022-09-22 13:30:00,109.97,110.22,109.92,110.2,18776.0,109.97,110.22,109.92,110.2,18776.0
2022-09-22 14:00:00,110.24,110.29,109.28,109.32,25596.0,110.24,110.29,109.28,109.32,25596.0
2022-09-22 14:30:00,109.29,109.44,109.02,109.43,18729.0,109.29,109.44,109.02,109.43,18729.0
2022-09-22 15:00:00,109.48,110.16,109.48,109.83,21588.0,109.48,110.16,109.48,109.83,21588.0
2022-09-22 15:30:00,109.89,110.24,109.24,109.29,74264.0,109.89,110.24,109.24,109.29,74264.0
2022-09-23 09:30:00,108.78,109.08,107.63,108.06,33826.0,108.78,109.08,107.63,108.06,33826.0
2022-09-23 10:00:00,108.06,108.17,106.7,107.08,68390.0,108.06,108.17,106.7,107.08,68390.0
2022-09-23 10:30:00,107.04,107.58,106.95,107.11,25131.0,107.04,107.58,106.95,107.11,25131.0
2022-09-23 11:00:00,106.92,107.05,106.55,106.55,15538.0,106.92,107.05,106.55,106.55,15538.0
2022-09-23 11:30:00,106.51,106.75,106.06,106.33,11563.0,106.51,106.75,106.06,106.33,11563.0
2022-09-23 12:00:00,106.39,106.39,105.72,105.75,21071.0,106.39,106.39,105.72,105.75,21071.0
2022-09-23 12:30:00,105.72,105.86,105.34,105.65,34585.0,105.72,105.86,105.34,105.65,34585.0
2022-09-23 13:00:00,105.64,106.14,105.56,105.79,10019.0,105.64,106.14,105.56,105.79,10019.0
2022-09-23 13:30:00,105.73,105.86,105.52,105.71,15676.0,105.73,105.86,105.52,105.71,15676.0
2022-09-23 14:00:00,105.69,105.78,104.77,104.93,26576.0,105.69,105.78,104.77,104.93,26576.0
2022-09-23 14:30:00,104.95,104.95,104.26,104.42,35606.0,104.95,104.95,104.26,104.42,35606.0
2022-09-23 15:00:00,104.38,105.52,104.37,105.47,27984.0,104.38,105.52,104.37,105.47,27984.0
2022-09-23 15:30:00,105.45,106.1,105.45,106.06,119979.0,105.45,106.1,105.45,106.06,119979.0
2022-09-26 09:30:00,106.13,107.24,105.45,107.09,20165.0,106.13,107.24,105.45,107.09,20165.0
2022-09-26 10:00:00,107.09,107.78,107.06,107.78,12916.0,107.09,107.78,107.06,107.78,12916.0
2022-09-26 10:30:00,107.56,107.59,106.86,107.17,7560.0,107.56,107.59,106.86,107.17,7560.0
2022-09-26 11:00:00,107.05,107.05,106.13,106.23,7349.0,107.05,107.05,106.13,106.23,7349.0
2022-09-26 11:30:00,106.28,106.46,106.01,106.36,11464.0,106.28,106.46,106.01,106.36,11464.0
2022-09-26 12:00:00,106.3,106.3,105.55,105.56,7438.0,106.3,106.3,105.55,105.56,7438.0
2022-09-26 12:30:00,105.66,106.06,105.52,105.99,9703.0,105.66,106.06,105.52,105.99,9703.0
2022-09-26 13:00:00,106.01,106.03,105.32,105.53,10279.0,106.01,106.03,105.32,105.53,10279.0
2022-09-26 13:30:00,105.59,105.85,105.42,105.49,10655.0,105.59,105.85,105.42,105.49,10655.0
2022-09-26 14:00:00,105.6,105.9,105.52,105.53,10694.0,105.6,105.9,105.52,105.53,10694.0
2022-09-26 14:30:00,105.59,106.18,105.47,105.94,21697.0,105.59,106.18,105.47,105.94,21697.0
2022-09-26 15:00:00,105.87,105.99,105.46,105.5,23882.0,105.87,105.99,105.46,105.5,23882.0
2022-09-26 15:30:00,105.45,105.81,105.04,105.17,63972.0,105.45,105.81,105.04,105.17,63972.0
2022-09-27 09:30:00,106.85,106.85,105.7,105.87,27040.0,106.85,106.85,105.7,105.87,27040.0
2022-09-27 10:00:00,105.94,105.96,105.08,105.12,25261.0,105.94,105.96,105.08,105.12,25261.0
2022-09-27 10:30:00,105.2,105.76,105.17,105.51,27863.0,105.2,105.76,105.17,105.51,27863.0
2022-09-27 11:00:00,105.64,105.73,104.74,104.74,13067.0,105.64,105.73,104.74,104.74,13067.0
2022-09-27 11:30:00,104.69,104.92,104.44,104.44,6846.0,104.69,104.92,104.44,104.44,6846.0
2022-09-27 12:00:00,104.39,104.41,103.47,103.54,5956.0,104.39,104.41,103.47,103.54,5956.0
2022-09-27 12:30:00,103.52,103.78,103.33,103.65,15470.0,103.52,103.78,103.33,103.65,15470.0
2022-09-27 13:00:00,103.61,103.71,103.33,103.43,11146.0,103.61,103.71,103.33,103.43,11146.0
2022-09-27 13:30:00,103.46,103.5,103.23,103.38,10900.0,103.46,103.5,103.23,103.38,10900.0
2022-09-27 14:00:00,103.38,103.76,103.38,103.69,9101.0,103.38,103.76,103.38,103.69,9101.0
2022-09-27 14:30:00,103.65,104.55,103.63,104.47,18757.0,103.65,104.55,103.63,104.47,18757.0
2022-09-27 15:00:00,104.44,104.49,103.99,104.08,23464.0,104.44,104.49,103.99,104.08,23464.0
2022-09-27 15:30:00,104.09,104.47,103.92,104.19,65128.0,104.09,104.47,103.92,104.19,65128.0
2022-09-28 09:30:00,104.89,105.2,104.42,105.05,45915.0,104.89,105.2,104.42,105.05,45915.0
2022-09-28 10:00:00,104.98,105.52,104.59,105.52,24758.0,104.98,105.52,104.59,105.52,24758.0
2022-09-28 10:30:00,105.59,105.96,105.38,105.76,21039.0,105.59,105.96,105.38,105.76,21039.0
2022-09-28 11:00:00,105.67,106.32,105.52,106.05,11476.0,105.67,106.32,105.52,106.05,11476.0
2022-09-28 11:30:00,105.96,106.52,105.88,106.46,16952.0,105.96,106.52,105.88,106.46,16952.0
2022-09-28 12:00:00,106.54,106.87,106.37,106.39,16698.0,106.54,106.87,106.37,106.39,16698.0
2022-09-28 12:30:00,106.38,106.43,106.03,106.11,14601.0,106.38,106.43,106.03,106.11,14601.0
2022-09-28 13:00:00,106.14,106.5,106.01,106.29,14514.0,106.14,106.5,106.01,106.29,14514.0
2022-09-28 13:30:00,106.29,106.35,105.9,106.03,17503.0,106.29,106.35,105.9,106.03,17503.0
2022-09-28 14:00:00,106.05,106.38,105.93,106.32,14972.0,106.05,106.38,105.93,106.32,14972.0
2022-09-28 14:30:00,106.37,106.48,106.02,106.33,14958.0,106.37,106.48,106.02,106.33,14958.0
2022-09-28 15:00:00,106.32,106.73,106.26,106.35,28297.0,106.32,106.73,106.26,106.35,28297.0
2022-09-28 15:30:00,106.37,106.7,106.13,106.19,101019.0,106.37,106.7,106.13,106.19,101019.0
2022-09-29 09:30:00,105.18,105.48,104.04,104.06,16384.0,105.18,105.48,104.04,104.06,16384.0
2022-09-29 10:00:00,104.2,104.64,104.03,104.61,7954.0,104.2,104.64,104.03,104.61,7954.0
2022-09-29 10:30:00,104.48,104.98,104.25,104.8,13953.0,104.48,104.98,104.25,104.8,13953.0
2022-09-29 11:00:00,104.85,105.57,104.85,105.57,17688.0,104.85,105.57,104.85,105.57,17688.0
2022-09-29 11:30:00,105.62,106.25,105.57,106.09,9248.0,105.62,106.25,105.57,106.09,9248.0
2022-09-29 12:00:00,106.04,106.09,105.55,105.76,12633.0,106.04,106.09,105.55,105.76,12633.0
2022-09-29 12:30:00,105.77,106.1,105.73,105.91,16696.0,105.77,106.1,105.73,105.91,16696.0
2022-09-29 13:00:00,105.93,106.37,105.6,106.11,42961.0,105.93,106.37,105.6,106.11,42961.0
2022-09-29 13:30:00,106.07,106.33,105.67,105.7,15844.0,106.07,106.33,105.67,105.7,15844.0
2022-09-29 14:00:00,105.7,105.7,104.85,105.07,44646.0,105.7,105.7,104.85,105.07,44646.0
2022-09-29 14:30:00,105.12,105.17,104.9,104.94,28996.0,105.12,105.17,104.9,104.94,28996.0
2022-09-29 15:00:00,104.99,105.41,104.94,105.14,43583.0,104.99,105.41,104.94,105.14,43583.0
2022-09-29 15:30:00,105.11,105.81,105.1,105.61,83236.0,105.11,105.81,105.1,105.61,83236.0
2022-09-30 09:30:00,105.86,106.23,105.19,105.97,44441.0,105.86,106.23,105.19,105.97,44441.0
2022-09-30 10:00:00,105.82,105.94,105.42,105.47,16887.0,105.82,105.94,105.42,105.47,16887.0
2022-09-30 10:30:00,105.6,106.47,105.48,106.46,16644.0,105.6,106.47,105.48,106.46,16644.0
2022-09-30 11:00:00,106.48,106.66,106.14,106.38,18526.0,106.48,106.66,106.14,106.38,18526.0
2022-09-30 11:30:00,106.3,106.53,105.79,105.9,9157.0,106.3,106.53,105.79,105.9,9157.0
2022-09-30 12:00:00,105.67,105.67,105.29,105.36,9856.0,105.67,105.67,105.29,105.36,9856.0
2022-09-30 12:30:00,105.34,106.0,105.33,105.82,9600.0,105.34,106.0,105.33,105.82,9600.0
2022-09-30 13:00:00,105.72,105.91,105.55,105.83,7928.0,105.72,105.91,105.55,105.83,7928.0
2022-09-30 13:30:00,105.77,105.8,105.35,105.47,13698.0,105.77,105.8,105.35,105.47,13698.0
2022-09-30 14:00:00,105.38,105.67,105.29,105.34,11506.0,105.38,105.67,105.29,105.34,11506.0
2022-09-30 14:30:00,105.38,105.53,105.01,105.02,10255.0,105.38,105.53,105.01,105.02,10255.0
2022-09-30 15:00:00,104.97,105.43,104.74,105.08,20378.0,104.97,105.43,104.74,105.08,20378.0
2022-09-30 15:30:00,105.18,105.25,104.52,104.6,57178.0,105.18,105.25,104.52,104.6,57178.0
2022-10-03 09:30:00,105.82,107.36,105.13,106.91,91415.0,105.82,107.36,105.13,106.91,91415.0
2022-10-03 10:00:00,106.97,107.62,106.41,106.91,22720.0,106.97,107.62,106.41,106.91,22720.0
2022-10-03 10:30:00,107.02,107.32,106.97,107.0,12109.0,107.02,107.32,106.97,107.0,12109.0
2022-10-03 11:00:00,106.94,107.33,106.91,107.27,4596.0,106.94,107.33,106.91,107.27,4596.0
2022-10-03 11:30:00,107.28,107.32,106.52,106.69,6300.0,107.28,107.32,106.52,106.69,6300.0
2022-10-03 12:00:00,106.69,106.91,106.1,106.28,42645.0,106.69,106.91,106.1,106.28,42645.0
2022-10-03 12:30:00,106.29,106.59,106.24,106.59,6379.0,106.29,106.59,106.24,106.59,6379.0
2022-10-03 13:00:00,106.64,107.07,106.6,107.07,7565.0,106.64,107.07,106.6,107.07,7565.0
2022-10-03 13:30:00,107.1,107.34,107.05,107.12,9794.0,107.1,107.34,107.05,107.12,9794.0
2022-10-03 14:00:00,107.09,107.76,107.09,107.63,10439.0,107.09,107.76,107.09,107.63,10439.0
2022-10-03 14:30:00,107.65,107.91,107.6,107.8,13656.0,107.65,107.91,107.6,107.8,13656.0
2022-10-03 15:00:00,107.83,108.04,107.64,107.75,15052.0,107.83,108.04,107.64,107.75,15052.0
2022-10-03 15:30:00,107.74,107.83,107.29,107.46,75487.0,107.74,107.83,107.29,107.46,75487.0
2022-10-04 09:30:00,109.32,110.6,109.32,110.56,19601.0,109.32,110.6,109.32,110.56,19601.0
2022-10-04 10:00:00,110.69,110.98,110.3,110.52,21026.0,110.69,110.98,110.3,110.52,21026.0
2022-10-04 10:30:00,110.39,110.67,110.3,110.57,14073.0,110.39,110.67,110.3,110.57,14073.0
2022-10-04 11:00:00,110.57,110.91,110.49,110.51,8035.0,110.57,110.91,110.49,110.51,8035.0
2022-10-04 11:30:00,110.56,110.56,109.86,110.33,7924.0,110.56,110.56,109.86,110.33,7924.0
2022-10-04 12:00:00,110.41,110.81,110.39,110.81,10149.0,110.41,110.81,110.39,110.81,10149.0
2022-10-04 12:30:00,110.85,110.91,110.5,110.65,5652.0,110.85,110.91,110.5,110.65,5652.0
2022-10-04 13:00:00,110.61,110.73,110.2,110.34,28270.0,110.61,110.73,110.2,110.34,28270.0
2022-10-04 13:30:00,110.44,111.1,110.38,111.01,10070.0,110.44,111.1,110.38,111.01,10070.0
2022-10-04 14:00:00,111.08,111.18,110.82,110.83,6653.0,111.08,111.18,110.82,110.83,6653.0
2022-10-04 14:30:00,110.88,111.25,110.72,111.13,6223.0,110.88,111.25,110.72,111.13,6223.0
2022-10-04 15:00:00,111.09,111.2,110.79,111.07,11029.0,111.09,111.2,110.79,111.07,11029.0
2022-10-04 15:30:00,111.03,112.05,110.95,111.84,75700.0,111.03,112.05,110.95,111.84,75700.0
2022-10-05 09:30:00,110.46,111.93,110.46,111.49,19828.0,110.46,111.93,110.46,111.49,19828.0
2022-10-05 10:00:00,111.39,111.47,110.43,110.57,11943.0,111.39,111.47,110.43,110.57,11943.0
2022-10-05 10:30:00,110.5,110.82,110.28,110.45,9605.0,110.5,110.82,110.28,110.45,9605.0
2022-10-05 11:00:00,110.4,110.99,110.22,110.99,11860.0,110.4,110.99,110.22,110.99,11860.0
2022-10-05 11:30:00,110.99,111.35,110.98,111.22,8865.0,110.99,111.35,110.98,111.22,8865.0
2022-10-05 12:00:00,111.27,111.85,111.06,111.65,32557.0,111.27,111.85,111.06,111.65,32557.0
2022-10-05 12:30:00,111.65,111.96,111.46,111.7,58505.0,111.65,111.96,111.46,111.7,58505.0
2022-10-05 13:00:00,111.7,112.5,111.64,112.32,23518.0,111.7,112.5,111.64,112.32,23518.0
2022-10-05 13:30:00,112.33,112.43,112.15,112.18,10950.0,112.33,112.43,112.15,112.18,10950.0
2022-10-05 14:00:00,112.15,112.39,112.15,112.24,13461.0,112.15,112.39,112.15,112.24,13461.0
2022-10-05 14:30:00,112.26,112.53,112.24,112.43,12822.0,112.26,112.53,112.24,112.43,12822.0
2022-10-05 15:00:00,112.46,113.05,112.46,112.73,16091.0,112.46,113.05,112.46,112.73,16091.0
2022-10-05 15:30:00,112.75,112.95,112.16,112.37,84628.0,112.75,112.95,112.16,112.37,84628.0
2022-10-06 09:30:00,112.05,113.08,111.95,112.29,24200.0,112.05,113.08,111.95,112.29,24200.0
2022-10-06 10:00:00,112.21,112.21,111.39,111.39,15659.0,112.21,112.21,111.39,111.39,15659.0
2022-10-06 10:30:00,111.54,112.43,111.54,112.41,16119.0,111.54,112.43,111.54,112.41,16119.0
2022-10-06 11:00:00,112.47,112.64,111.96,112.64,25712.0,112.47,112.64,111.96,112.64,25712.0
2022-10-06 11:30:00,112.58,112.69,111.97,112.02,20510.0,112.58,112.69,111.97,112.02,20510.0
2022-10-06 12:00:00,111.89,112.06,111.59,112.0,6271.0,111.89,112.06,111.59,112.0,6271.0
2022-10-06 12:30:00,111.91,112.31,111.89,112.09,9396.0,111.91,112.31,111.89,112.09,9396.0
2022-10-06 13:00:00,112.11,112.31,111.92,112.29,18961.0,112.11,112.31,111.92,112.29,18961.0
2022-10-06 13:30:00,112.25,112.29,112.0,112.03,14392.0,112.25,112.29,112.0,112.03,14392.0
2022-10-06 14:00:00,112.05,112.08,111.82,112.08,5388.0,112.05,112.08,111.82,112.08,5388.0
2022-10-06 14:30:00,112.12,112.14,111.62,111.89,8730.0,112.12,112.14,111.62,111.89,8730.0
2022-10-06 15:00:00,111.86,112.12,111.45,112.12,15135.0,111.86,112.12,111.45,112.12,15135.0
2022-10-06 15:30:00,112.13,112.44,112.06,112.18,76643.0,112.13,112.44,112.06,112.18,76643.0
2022-10-07 09:30:00,110.21,110.32,109.12,109.2,21331.0,110.21,110.32,109.12,109.2,21331.0
2022-10-07 10:00:00,109.25,110.41,108.84,110.14,15399.0,109.25,110.41,108.84,110.14,15399.0
2022-10-07 10:30:00,110.16,110.34,109.71,110.1,29246.0,110.16,110.34,109.71,110.1,29246.0
2022-10-07 11:00:00,110.13,110.43,109.91,110.23,20498.0,110.13,110.43,109.91,110.23,20498.0
2022-10-07 11:30:00,110.22,110.39,109.65,109.94,11555.0,110.22,110.39,109.65,109.94,11555.0
2022-10-07 12:00:00,109.92,110.17,109.63,109.76,11007.0,109.92,110.17,109.63,109.76,11007.0
2022-10-07 12:30:00,109.69,109.72,109.19,109.43,10414.0,109.69,109.72,109.19,109.43,10414.0
2022-10-07 13:00:00,109.44,109.72,109.21,109.45,8336.0,109.44,109.72,109.21,109.45,8336.0
2022-10-07 13:30:00,109.44,109.64,109.31,109.33,9012.0,109.44,109.64,109.31,109.33,9012.0
2022-10-07 14:00:00,109.35,109.46,109.06,109.15,16395.0,109.35,109.46,109.06,109.15,16395.0
2022-10-07 14:30:00,109.12,109.56,109.08,109.56,23801.0,109.12,109.56,109.08,109.56,23801.0
2022-10-07 15:00:00,109.67,109.89,109.4,109.48,32063.0,109.67,109.89,109.4,109.48,32063.0
2022-10-07 15:30:00,109.51,110.4,109.28,110.26,122516.0,109.51,110.4,109.28,110.26,122516.0
2022-10-10 09:30:00,110.09,110.76,108.56,108.69,21824.0,110.09,110.76,108.56,108.69,21824.0
2022-10-10 10:00:00,108.63,108.84,108.17,108.61,14604.0,108.63,108.84,108.17,108.61,14604.0
2022-10-10 10:30:00,108.73,108.77,107.57,107.69,16951.0,108.73,108.77,107.57,107.69,16951.0
2022-10-10 11:00:00,107.66,108.47,107.34,108.23,13229.0,107.66,108.47,107.34,108.23,13229.0
2022-10-10 11:30:00,108.18,108.2,107.54,107.62,13292.0,108.18,108.2,107.54,107.62,13292.0
2022-10-10 12:00:00,107.52,107.61,106.7,106.74,9099.0,107.52,107.61,106.7,106.74,9099.0
2022-10-10 12:30:00,106.79,106.94,106.76,106.82,3832.0,106.79,106.94,106.76,106.82,3832.0
2022-10-10 13:00:00,106.61,106.73,106.37,106.62,7752.0,106.61,106.73,106.37,106.62,7752.0
2022-10-10 13:30:00,106.74,107.81,106.74,107.5,13730.0,106.74,107.81,106.74,107.5,13730.0
2022-10-10 14:00:00,107.54,107.61,107.01,107.15,9514.0,107.54,107.61,107.01,107.15,9514.0
2022-10-10 14:30:00,107.14,107.55,107.13,107.37,8281.0,107.14,107.55,107.13,107.37,8281.0
2022-10-10 15:00:00,107.39,107.83,107.23,107.32,14468.0,107.39,107.83,107.23,107.32,14468.0
2022-10-10 15:30:00,107.31,107.71,107.1,107.1,67137.0,107.31,107.71,107.1,107.1,67137.0
2022-10-11 09:30:00,106.78,107.19,106.1,106.11,32331.0,106.78,107.19,106.1,106.11,32331.0
2022-10-11 10:00:00,106.08,106.18,105.6,105.78,30931.0,106.08,106.18,105.6,105.78,30931.0
2022-10-11 10:30:00,105.56,106.67,105.56,106.18,27892.0,105.56,106.67,105.56,106.18,27892.0
2022-10-11 11:00:00,106.19,106.72,106.15,106.55,26632.0,106.19,106.72,106.15,106.55,26632.0
2022-10-11 11:30:00,106.71,107.17,106.68,106.8,17379.0,106.71,107.17,106.68,106.8,17379.0
2022-10-11 12:00:00,106.81,107.18,106.47,107.1,17313.0,106.81,107.18,106.47,107.1,17313.0
2022-10-11 12:30:00,107.09,107.73,107.01,107.44,27568.0,107.09,107.73,107.01,107.44,27568.0
2022-10-11 13:00:00,107.45,107.56,107.13,107.2,16906.0,107.45,107.56,107.13,107.2,16906.0
2022-10-11 13:30:00,107.25,107.73,107.18,107.7,13962.0,107.25,107.73,107.18,107.7,13962.0
2022-10-11 14:00:00,107.66,107.85,107.39,107.82,22861.0,107.66,107.85,107.39,107.82,22861.0
2022-10-11 14:30:00,107.87,108.07,106.79,106.79,21626.0,107.87,108.07,106.79,106.79,21626.0
2022-10-11 15:00:00,106.73,106.91,106.28,106.6,38312.0,106.73,106.91,106.28,106.6,38312.0
2022-10-11 15:30:00,106.58,107.32,106.35,107.15,107783.0,106.58,107.32,106.35,107.15,107783.0
2022-10-12 09:30:00,107.12,107.51,106.17,107.17,29120.0,107.12,107.51,106.17,107.17,29120.0
2022-10-12 10:00:00,107.08,107.25,106.1,106.66,17909.0,107.08,107.25,106.1,106.66,17909.0
2022-10-12 10:30:00,106.58,106.87,106.24,106.8,13725.0,106.58,106.87,106.24,106.8,13725.0
2022-10-12 11:00:00,106.73,107.2,106.54,106.65,26252.0,106.73,107.2,106.54,106.65,26252.0
2022-10-12 11:30:00,106.65,106.77,106.4,106.55,46889.0,106.65,106.77,106.4,106.55,46889.0
2022-10-12 12:00:00,106.5,106.66,105.85,105.92,10160.0,106.5,106.66,105.85,105.92,10160.0
2022-10-12 12:30:00,105.82,106.16,105.62,106.11,19595.0,105.82,106.16,105.62,106.11,19595.0
2022-10-12 13:00:00,106.09,106.19,105.93,106.04,9895.0,106.09,106.19,105.93,106.04,9895.0
2022-10-12 13:30:00,106.1,106.16,105.74,105.77,13251.0,106.1,106.16,105.74,105.77,13251.0
2022-10-12 14:00:00,105.81,106.16,105.72,106.13,10742.0,105.81,106.16,105.72,106.13,10742.0
2022-10-12 14:30:00,106.17,106.18,105.69,105.69,10142.0,106.17,106.18,105.69,105.69,10142.0
2022-10-12 15:00:00,105.7,105.87,105.39,105.74,14788.0,105.7,105.87,105.39,105.74,14788.0
2022-10-12 15:30:00,105.72,106.23,105.64,105.64,60106.0,105.72,106.23,105.64,105.64,60106.0
2022-10-13 09:30:00,103.06,103.06,101.82,102.27,44699.0,103.06,103.06,101.82,102.27,44699.0
2022-10-13 10:00:00,102.32,102.78,101.94,102.06,64367.0,102.32,102.78,101.94,102.06,64367.0
2022-10-13 10:30:00,102.02,103.45,102.02,103.24,17806.0,102.02,103.45,102.02,103.24,17806.0
2022-10-13 11:00:00,102.99,106.87,102.93,106.16,42881.0,102.99,106.87,102.93,106.16,42881.0
2022-10-13 11:30:00,106.23,107.71,105.91,106.62,29353.0,106.23,107.71,105.91,106.62,29353.0
2022-10-13 12:00:00,106.69,106.84,105.93,106.16,18251.0,106.69,106.84,105.93,106.16,18251.0
2022-10-13 12:30:00,106.17,106.81,106.04,106.7,15021.0,106.17,106.81,106.04,106.7,15021.0
2022-10-13 13:00:00,106.76,107.97,106.61,107.91,20100.0,106.76,107.97,106.61,107.91,20100.0
2022-10-13 13:30:00,107.94,108.16,107.58,107.76,10424.0,107.94,108.16,107.58,107.76,10424.0
2022-10-13 14:00:00,107.81,107.93,107.47,107.47,8410.0,107.81,107.93,107.47,107.47,8410.0
2022-10-13 14:30:00,107.55,108.42,107.48,108.36,21498.0,107.55,108.42,107.48,108.36,21498.0
2022-10-13 15:00:00,108.18,108.51,107.93,108.02,49761.0,108.18,108.51,107.93,108.02,49761.0
2022-10-13 15:30:00,107.97,108.51,107.72,108.16,74575.0,107.97,108.51,107.72,108.16,74575.0
2022-10-14 09:30:00,109.69,110.1,108.87,108.97,41242.0,109.69,110.1,108.87,108.97,41242.0
2022-10-14 10:00:00,108.85,109.04,107.17,107.84,49159.0,108.85,109.04,107.17,107.84,49159.0
2022-10-14 10:30:00,107.81,108.09,106.83,107.18,42629.0,107.81,108.09,106.83,107.18,42629.0
2022-10-14 11:00:00,107.2,107.86,106.63,107.09,26160.0,107.2,107.86,106.63,107.09,26160.0
2022-10-14 11:30:00,107.04,107.15,106.2,106.2,14899.0,107.04,107.15,106.2,106.2,14899.0
2022-10-14 12:00:00,106.27,106.43,105.82,106.31,13937.0,106.27,106.43,105.82,106.31,13937.0
2022-10-14 12:30:00,106.34,106.48,106.08,106.19,12056.0,106.34,106.48,106.08,106.19,12056.0
2022-10-14 13:00:00,106.3,106.55,106.07,106.38,11765.0,106.3,106.55,106.07,106.38,11765.0
2022-10-14 13:30:00,106.36,106.78,106.33,106.72,47320.0,106.36,106.78,106.33,106.72,47320.0
2022-10-14 14:00:00,106.73,107.14,105.77,105.98,43913.0,106.73,107.14,105.77,105.98,43913.0
2022-10-14 14:30:00,106.08,106.17,105.97,106.15,11497.0,106.08,106.17,105.97,106.15,11497.0
2022-10-14 15:00:00,106.22,106.36,105.79,106.09,15393.0,106.22,106.36,105.79,106.09,15393.0
2022-10-14 15:30:00,106.08,106.37,105.39,105.61,98809.0,106.08,106.37,105.39,105.61,98809.0
2022-10-17 09:30:00,108.5,109.14,107.77,108.93,34882.0,108.5,109.14,107.77,108.93,34882.0
2022-10-17 10:00:00,108.99,109.53,108.79,108.83,23869.0,108.99,109.53,108.79,108.83,23869.0
2022-10-17 10:30:00,108.84,109.14,108.47,108.58,10867.0,108.84,109.14,108.47,108.58,10867.0
2022-10-17 11:00:00,108.57,109.08,108.36,109.08,10319.0,108.57,109.08,108.36,109.08,10319.0
2022-10-17 11:30:00,108.97,109.44,108.87,109.44,6428.0,108.97,109.44,108.87,109.44,6428.0
2022-10-17 12:00:00,109.33,109.34,108.84,109.07,6569.0,109.33,109.34,108.84,109.07,6569.0
2022-10-17 12:30:00,108.98,109.17,108.54,108.56,5898.0,108.98,109.17,108.54,108.56,5898.0
2022-10-17 13:00:00,108.48,108.56,108.26,108.26,8302.0,108.48,108.56,108.26,108.26,8302.0
2022-10-17 13:30:00,108.29,108.73,108.23,108.5,9872.0,108.29,108.73,108.23,108.5,9872.0
2022-10-17 14:00:00,108.51,108.68,108.21,108.32,8548.0,108.51,108.68,108.21,108.32,8548.0
2022-10-17 14:30:00,108.36,108.49,108.15,108.21,12135.0,108.36,108.49,108.15,108.21,12135.0
2022-10-17 15:00:00,108.16,108.39,108.01,108.39,10512.0,108.16,108.39,108.01,108.39,10512.0
2022-10-17 15:30:00,108.31,108.88,108.25,108.33,36577.0,108.31,108.88,108.25,108.33,36577.0
2022-10-18 09:30:00,111.04,111.54,110.34,111.09,25893.0,111.04,111.54,110.34,111.09,25893.0
2022-10-18 10:00:00,111.07,111.46,110.2,110.5,12836.0,111.07,111.46,110.2,110.5,12836.0
2022-10-18 10:30:00,110.48,110.49,109.99,110.17,11290.0,110.48,110.49,109.99,110.17,11290.0
2022-10-18 11:00:00,110.08,110.28,109.04,109.31,9689.0,110.08,110.28,109.04,109.31,9689.0
2022-10-18 11:30:00,109.3,109.66,108.93,109.66,5274.0,109.3,109.66,108.93,109.66,5274.0
2022-10-18 12:00:00,109.65,110.05,109.44,109.69,5581.0,109.65,110.05,109.44,109.69,5581.0
2022-10-18 12:30:00,109.67,110.32,109.61,109.87,12043.0,109.67,110.32,109.61,109.87,12043.0
2022-10-18 13:00:00,109.88,110.13,109.51,110.11,5609.0,109.88,110.13,109.51,110.11,5609.0
2022-10-18 13:30:00,110.03,110.71,110.01,110.66,18947.0,110.03,110.71,110.01,110.66,18947.0
2022-10-18 14:00:00,110.65,111.23,110.51,111.15,43664.0,110.65,111.23,110.51,111.15,43664.0
2022-10-18 14:30:00,111.09,111.17,109.66,109.89,23760.0,111.09,111.17,109.66,109.89,23760.0
2022-10-18 15:00:00,109.88,110.39,109.68,110.39,10845.0,109.88,110.39,109.68,110.39,10845.0
2022-10-18 15:30:00,110.36,111.39,110.36,111.28,105330.0,110.36,111.39,110.36,111.28,105330.0
2022-10-19 09:30:00,110.14,110.44,109.44,109.57,6393.0,110.14,110.44,109.44,109.57,6393.0
2022-10-19 10:00:00,109.49,110.94,109.43,110.76,11797.0,109.49,110.94,109.43,110.76,11797.0
2022-10-19 10:30:00,110.84,110.84,109.76,109.77,10590.0,110.84,110.84,109.76,109.77,10590.0
2022-10-19 11:00:00,109.98,110.34,109.73,109.87,6918.0,109.98,110.34,109.73,109.87,6918.0
2022-10-19 11:30:00,109.87,110.1,109.86,110.01,2230.0,109.87,110.1,109.86,110.01,2230.0
2022-10-19 12:00:00,109.78,109.78,109.16,109.22,1911.0,109.78,109.78,109.16,109.22,1911.0
2022-10-19 12:30:00,109.28,109.42,108.74,108.78,3040.0,109.28,109.42,108.74,108.78,3040.0
2022-10-19 13:00:00,108.76,108.81,108.21,108.69,3274.0,108.76,108.81,108.21,108.69,3274.0
2022-10-19 13:30:00,108.67,108.87,108.66,108.79,3126.0,108.67,108.87,108.66,108.79,3126.0
2022-10-19 14:00:00,108.66,108.97,108.64,108.71,6830.0,108.66,108.97,108.64,108.71,6830.0
2022-10-19 14:30:00,108.72,108.8,108.52,108.52,4200.0,108.72,108.8,108.52,108.52,4200.0
2022-10-19 15:00:00,108.48,109.0,108.43,108.76,3276.0,108.48,109.0,108.43,108.76,3276.0
2022-10-19 15:30:00,108.82,108.91,108.35,108.63,50902.0,108.82,108.91,108.35,108.63,50902.0
2022-10-20 09:30:00,108.91,109.49,108.6,109.46,15355.0,108.91,109.49,108.6,109.46,15355.0
2022-10-20 10:00:00,109.38,110.69,109.38,110.69,12105.0,109.38,110.69,109.38,110.69,12105.0
2022-10-20 10:30:00,110.67,110.71,109.91,109.92,11027.0,110.67,110.71,109.91,109.92,11027.0
2022-10-20 11:00:00,109.98,110.05,109.45,109.59,20523.0,109.98,110.05,109.45,109.59,20523.0
2022-10-20 11:30:00,109.64,110.05,109.58,109.66,6728.0,109.64,110.05,109.58,109.66,6728.0
2022-10-20 12:00:00,109.48,109.48,108.19,108.39,13516.0,109.48,109.48,108.19,108.39,13516.0
2022-10-20 12:30:00,108.42,108.56,108.18,108.48,6152.0,108.42,108.56,108.18,108.48,6152.0
2022-10-20 13:00:00,108.55,108.62,107.85,107.97,9521.0,108.55,108.62,107.85,107.97,9521.0
2022-10-20 13:30:00,107.87,107.87,107.18,107.51,7301.0,107.87,107.87,107.18,107.51,7301.0
2022-10-20 14:00:00,107.5,107.58,107.23,107.5,6388.0,107.5,107.58,107.23,107.5,6388.0
2022-10-20 14:30:00,107.5,107.79,107.29,107.69,6021.0,107.5,107.79,107.29,107.69,6021.0
2022-10-20 15:00:00,107.79,108.09,107.63,107.85,17152.0,107.79,108.09,107.63,107.85,17152.0
2022-10-20 15:30:00,107.77,108.57,107.6,108.17,81469.0,107.77,108.57,107.6,108.17,81469.0
2022-10-21 09:30:00,108.73,108.88,106.79,108.7,66959.0,108.73,108.88,106.79,108.7,66959.0
2022-10-21 10:00:00,108.7,109.93,108.55,108.65,25389.0,108.7,109.93,108.55,108.65,25389.0
2022-10-21 10:30:00,108.61,109.16,108.06,108.86,18714.0,108.61,109.16,108.06,108.86,18714.0
2022-10-21 11:00:00,108.72,109.26,108.47,109.2,32466.0,108.72,109.26,108.47,109.2,32466.0
2022-10-21 11:30:00,109.1,110.36,109.0,110.36,13730.0,109.1,110.36,109.0,110.36,13730.0
2022-10-21 12:00:00,110.28,110.8,110.2,110.22,19398.0,110.28,110.8,110.2,110.22,19398.0
2022-10-21 12:30:00,110.27,111.0,110.19,110.74,9976.0,110.27,111.0,110.19,110.74,9976.0
2022-10-21 13:00:00,110.71,111.04,110.59,110.78,26613.0,110.71,111.04,110.59,110.78,26613.0
2022-10-21 13:30:00,110.73,111.15,110.64,111.02,10100.0,110.73,111.15,110.64,111.02,10100.0
2022-10-21 14:00:00,111.02,111.35,110.98,111.26,13931.0,111.02,111.35,110.98,111.26,13931.0
2022-10-21 14:30:00,111.33,111.52,111.25,111.5,10897.0,111.33,111.52,111.25,111.5,10897.0
2022-10-21 15:00:00,111.58,112.15,111.57,112.06,12597.0,111.58,112.15,111.57,112.06,12597.0
2022-10-21 15:30:00,112.04,112.59,111.95,112.43,74528.0,112.04,112.59,111.95,112.43,74528.0
2022-10-24 09:30:00,113.14,113.19,110.23,111.66,26011.0,113.14,113.19,110.23,111.66,26011.0
2022-10-24 10:00:00,111.48,111.48,109.87,110.6,16790.0,111.48,111.48,109.87,110.6,16790.0
2022-10-24 10:30:00,110.54,111.31,110.42,111.19,11820.0,110.54,111.31,110.42,111.19,11820.0
2022-10-24 11:00:00,111.32,111.88,110.89,111.84,19647.0,111.32,111.88,110.89,111.84,19647.0
2022-10-24 11:30:00,111.72,112.71,111.71,112.56,9675.0,111.72,112.71,111.71,112.56,9675.0
2022-10-24 12:00:00,112.54,112.82,112.25,112.63,6100.0,112.54,112.82,112.25,112.63,6100.0
2022-10-24 12:30:00,112.64,112.64,112.29,112.29,5702.0,112.64,112.64,112.29,112.29,5702.0
2022-10-24 13:00:00,112.22,112.38,111.8,111.9,4747.0,112.22,112.38,111.8,111.9,4747.0
2022-10-24 13:30:00,111.86,112.33,111.82,112.29,10863.0,111.86,112.33,111.82,112.29,10863.0
2022-10-24 14:00:00,112.15,112.57,112.15,112.57,5084.0,112.15,112.57,112.15,112.57,5084.0
2022-10-24 14:30:00,112.51,112.8,112.5,112.73,7077.0,112.51,112.8,112.5,112.73,7077.0
2022-10-24 15:00:00,112.76,113.05,112.72,112.72,12479.0,112.76,113.05,112.72,112.72,12479.0
2022-10-24 15:30:00,112.72,112.79,112.02,112.16,55814.0,112.72,112.79,112.02,112.16,55814.0
2022-10-25 09:30:00,112.48,114.06,112.48,113.8,36199.0,112.48,114.06,112.48,113.8,36199.0
2022-10-25 10:00:00,113.59,114.17,113.18,113.84,40729.0,113.59,114.17,113.18,113.84,40729.0
2022-10-25 10:30:00,113.84,114.06,113.63,113.91,29352.0,113.84,114.06,113.63,113.91,29352.0
2022-10-25 11:00:00,113.92,114.66,113.75,114.66,18614.0,113.92,114.66,113.75,114.66,18614.0
2022-10-25 11:30:00,114.66,114.89,114.43,114.67,20853.0,114.66,114.89,114.43,114.67,20853.0
2022-10-25 12:00:00,114.72,115.08,114.68,114.91,9745.0,114.72,115.08,114.68,114.91,9745.0
2022-10-25 12:30:00,114.91,115.0,114.51,114.61,12008.0,114.91,115.0,114.51,114.61,12008.0
2022-10-25 13:00:00,114.64,114.96,114.51,114.51,25423.0,114.64,114.96,114.51,114.51,25423.0
2022-10-25 13:30:00,114.52,114.76,114.37,114.75,25771.0,114.52,114.76,114.37,114.75,25771.0
2022-10-25 14:00:00,114.77,115.03,114.75,114.82,9914.0,114.77,115.03,114.75,114.82,9914.0
2022-10-25 14:30:00,114.84,115.01,114.77,114.77,13438.0,114.84,115.01,114.77,114.77,13438.0
2022-10-25 15:00:00,114.78,115.01,114.75,114.92,33455.0,114.78,115.01,114.75,114.92,33455.0
2022-10-25 15:30:00,114.95,115.43,114.95,115.36,101281.0,114.95,115.43,114.95,115.36,101281.0
2022-10-26 09:30:00,114.74,116.38,114.65,115.81,18082.0,114.74,116.38,114.65,115.81,18082.0
2022-10-26 10:00:00,115.84,117.05,115.83,116.81,12478.0,115.84,117.05,115.83,116.81,12478.0
2022-10-26 10:30:00,116.63,117.22,116.45,116.72,13620.0,116.63,117.22,116.45,116.72,13620.0
2022-10-26 11:00:00,116.76,118.0,116.76,117.94,7823.0,116.76,118.0,116.76,117.94,7823.0
2022-10-26 11:30:00,117.93,118.0,116.89,117.08,13687.0,117.93,118.0,116.89,117.08,13687.0
2022-10-26 12:00:00,117.03,117.36,116.51,116.56,15845.0,117.03,117.36,116.51,116.56,15845.0
2022-10-26 12:30:00,116.48,116.6,115.51,115.53,21266.0,116.48,116.6,115.51,115.53,21266.0
2022-10-26 13:00:00,115.55,115.57,114.91,114.92,17415.0,115.55,115.57,114.91,114.92,17415.0
2022-10-26 13:30:00,114.9,115.45,114.82,115.42,17472.0,114.9,115.45,114.82,115.42,17472.0
2022-10-26 14:00:00,115.51,115.71,115.18,115.2,14746.0,115.51,115.71,115.18,115.2,14746.0
2022-10-26 14:30:00,115.25,115.47,115.03,115.27,17317.0,115.25,115.47,115.03,115.27,17317.0
2022-10-26 15:00:00,115.24,115.24,114.84,115.02,25767.0,115.24,115.24,114.84,115.02,25767.0
2022-10-26 15:30:00,115.02,115.21,114.84,114.9,74564.0,115.02,115.21,114.84,114.9,74564.0
2022-10-27 09:30:00,115.66,116.37,114.93,115.24,29212.0,115.66,116.37,114.93,115.24,29212.0
2022-10-27 10:00:00,115.2,116.89,114.88,116.86,36488.0,115.2,116.89,114.88,116.86,36488.0
2022-10-27 10:30:00,116.97,117.27,115.21,115.21,18124.0,116.97,117.27,115.21,115.21,18124.0
2022-10-27 11:00:00,115.1,115.58,114.82,115.11,51473.0,115.1,115.58,114.82,115.11,51473.0
2022-10-27 11:30:00,115.15,115.27,113.67,113.67,21646.0,115.15,115.27,113.67,113.67,21646.0
2022-10-27 12:00:00,113.71,113.96,113.27,113.27,22197.0,113.71,113.96,113.27,113.27,22197.0
2022-10-27 12:30:00,113.27,113.95,113.25,113.62,17413.0,113.27,113.95,113.25,113.62,17413.0
2022-10-27 13:00:00,113.65,114.36,113.49,114.06,13487.0,113.65,114.36,113.49,114.06,13487.0
2022-10-27 13:30:00,114.08,114.08,113.59,113.77,19068.0,114.08,114.08,113.59,113.77,19068.0
2022-10-27 14:00:00,113.76,113.84,113.41,113.68,8981.0,113.76,113.84,113.41,113.68,8981.0
2022-10-27 14:30:00,113.68,113.89,113.51,113.52,14717.0,113.68,113.89,113.51,113.52,14717.0
2022-10-27 15:00:00,113.58,113.79,113.21,113.76,17700.0,113.58,113.79,113.21,113.76,17700.0
2022-10-27 15:30:00,113.69,113.84,113.32,113.57,75895.0,113.69,113.84,113.32,113.57,75895.0
2022-10-28 09:30:00,114.06,115.16,114.06,114.83,24563.0,114.06,115.16,114.06,114.83,24563.0
2022-10-28 10:00:00,115.1,115.12,113.88,114.46,56745.0,115.1,115.12,113.88,114.46,56745.0
2022-10-28 10:30:00,114.5,115.77,114.5,115.36,26108.0,114.5,115.77,114.5,115.36,26108.0
2022-10-28 11:00:00,115.36,116.09,115.1,116.04,25455.0,115.36,116.09,115.1,116.04,25455.0
2022-10-28 11:30:00,115.99,116.65,115.78,116.4,11602.0,115.99,116.65,115.78,116.4,11602.0
2022-10-28 12:00:00,116.41,116.96,116.05,116.72,9202.0,116.41,116.96,116.05,116.72,9202.0
2022-10-28 12:30:00,116.86,117.15,116.33,116.39,12286.0,116.86,117.15,116.33,116.39,12286.0
2022-10-28 13:00:00,116.37,116.45,116.14,116.28,19473.0,116.37,116.45,116.14,116.28,19473.0
2022-10-28 13:30:00,116.25,116.47,115.83,115.83,16554.0,116.25,116.47,115.83,115.83,16554.0
2022-10-28 14:00:00,115.87,116.3,115.77,115.91,29555.0,115.87,116.3,115.77,115.91,29555.0
2022-10-28 14:30:00,115.91,116.27,115.89,116.21,52925.0,115.91,116.27,115.89,116.21,52925.0
2022-10-28 15:00:00,116.25,117.1,116.02,116.89,53735.0,116.25,117.1,116.02,116.89,53735.0
2022-10-28 15:30:00,116.8,117.31,116.65,116.93,135081.0,116.8,117.31,116.65,116.93,135081.0
2022-10-31 09:30:00,116.07,116.97,115.7,116.61,33071.0,116.07,116.97,115.7,116.61,33071.0
2022-10-31 10:00:00,116.62,117.0,116.33,116.47,11210.0,116.62,117.0,116.33,116.47,11210.0
2022-10-31 10:30:00,116.41,117.15,116.19,117.15,10502.0,116.41,117.15,116.19,117.15,10502.0
2022-10-31 11:00:00,117.15,117.98,117.08,117.92,23783.0,117.15,117.98,117.08,117.92,23783.0
2022-10-31 11:30:00,117.86,118.3,117.61,118.01,25029.0,117.86,118.3,117.61,118.01,25029.0
2022-10-31 12:00:00,117.99,118.71,117.9,118.09,16794.0,117.99,118.71,117.9,118.09,16794.0
2022-10-31 12:30:00,118.09,118.11,117.62,117.85,18010.0,118.09,118.11,117.62,117.85,18010.0
2022-10-31 13:00:00,117.79,118.42,117.38,118.41,19933.0,117.79,118.42,117.38,118.41,19933.0
2022-10-31 13:30:00,118.33,118.52,118.11,118.4,17231.0,118.33,118.52,118.11,118.4,17231.0
2022-10-31 14:00:00,118.39,118.58,118.26,118.55,16519.0,118.39,118.58,118.26,118.55,16519.0
2022-10-31 14:30:00,118.54,118.83,118.0,118.15,26300.0,118.54,118.83,118.0,118.15,26300.0
2022-10-31 15:00:00,118.14,118.17,117.53,117.8,20251.0,118.14,118.17,117.53,117.8,20251.0
2022-10-31 15:30:00,117.74,118.26,117.66,117.81,114681.0,117.74,118.26,117.66,117.81,114681.0
2022-11-01 09:30:00,119.2,119.35,117.54,117.69,62063.0,119.2,119.35,117.54,117.69,62063.0
2022-11-01 10:00:00,117.48,117.48,116.57,117.36,14194.0,117.48,117.48,116.57,117.36,14194.0
2022-11-01 10:30:00,117.32,117.35,116.28,116.61,24204.0,117.32,117.35,116.28,116.61,24204.0
2022-11-01 11:00:00,116.66,117.47,116.66,117.33,20970.0,116.66,117.47,116.66,117.33,20970.0
2022-11-01 11:30:00,117.37,117.47,116.75,117.31,48776.0,117.37,117.47,116.75,117.31,48776.0
2022-11-01 12:00:00,117.34,118.2,116.69,116.69,34987.0,117.34,118.2,116.69,116.69,34987.0
2022-11-01 12:30:00,116.78,117.3,116.3,117.2,25001.0,116.78,117.3,116.3,117.2,25001.0
2022-11-01 13:00:00,117.19,117.64,117.05,117.4,12150.0,117.19,117.64,117.05,117.4,12150.0
2022-11-01 13:30:00,117.39,118.0,117.24,117.92,14174.0,117.39,118.0,117.24,117.92,14174.0
2022-11-01 14:00:00,117.93,118.32,117.93,118.28,17995.0,117.93,118.32,117.93,118.28,17995.0
2022-11-01 14:30:00,118.34,118.6,117.95,118.53,23911.0,118.34,118.6,117.95,118.53,23911.0
2022-11-01 15:00:00,118.53,118.53,117.93,117.99,48700.0,118.53,118.53,117.93,117.99,48700.0
2022-11-01 15:30:00,117.96,118.5,117.73,118.03,120333.0,117.96,118.5,117.73,118.03,120333.0
2022-11-02 09:30:00,118.98,118.98,116.59,116.97,66466.0,118.98,118.98,116.59,116.97,66466.0
2022-11-02 10:00:00,116.91,117.32,116.34,116.52,32984.0,116.91,117.32,116.34,116.52,32984.0
2022-11-02 10:30:00,116.59,116.67,115.07,115.07,51943.0,116.59,116.67,115.07,115.07,51943.0
2022-11-02 11:00:00,115.17,116.1,115.17,115.53,20236.0,115.17,116.1,115.17,115.53,20236.0
2022-11-02 11:30:00,115.57,115.81,114.97,115.06,12436.0,115.57,115.81,114.97,115.06,12436.0
2022-11-02 12:00:00,115.18,115.25,114.53,114.61,14868.0,115.18,115.25,114.53,114.61,14868.0
2022-11-02 12:30:00,114.46,114.9,114.08,114.76,17290.0,114.46,114.9,114.08,114.76,17290.0
2022-11-02 13:00:00,114.63,114.78,114.26,114.28,21597.0,114.63,114.78,114.26,114.28,21597.0
2022-11-02 13:30:00,114.21,114.8,114.16,114.46,23603.0,114.21,114.8,114.16,114.46,23603.0
2022-11-02 14:00:00,114.56,120.58,114.54,120.58,266605.0,114.56,120.58,114.54,120.58,266605.0
2022-11-02 14:30:00,120.58,124.27,115.15,117.48,443801.0,120.58,124.27,115.15,117.48,443801.0
2022-11-02 15:00:00,117.16,118.26,116.09,116.7,261825.0,117.16,118.26,116.09,116.7,261825.0
2022-11-02 15:30:00,116.59,117.1,115.16,115.73,493684.0,116.59,117.1,115.16,115.73,493684.0
2022-11-03 09:30:00,114.1,120.45,114.1,120.16,233841.0,114.1,120.45,114.1,120.16,233841.0
2022-11-03 10:00:00,120.31,123.5,119.59,123.32,126012.0,120.31,123.5,119.59,123.32,126012.0
2022-11-03 10:30:00,123.28,123.49,121.63,122.74,96748.0,123.28,123.49,121.63,122.74,96748.0
2022-11-03 11:00:00,122.84,122.97,121.86,122.47,77626.0,122.84,122.97,121.86,122.47,77626.0
2022-11-03 11:30:00,122.42,122.63,121.6,122.24,58658.0,122.42,122.63,121.6,122.24,58658.0
2022-11-03 12:00:00,122.44,123.91,122.27,123.0,86716.0,122.44,123.91,122.27,123.0,86716.0
2022-11-03 12:30:00,123.08,124.87,122.95,124.28,87654.0,123.08,124.87,122.95,124.28,87654.0
2022-11-03 13:00:00,124.23,124.32,122.69,122.9,142809.0,124.23,124.32,122.69,122.9,142809.0
2022-11-03 13:30:00,122.9,123.14,122.86,122.99,155586.0,122.9,123.14,122.86,122.99,155586.0
2022-11-03 14:00:00,123.01,123.92,122.96,123.24,41976.0,123.01,123.92,122.96,123.24,41976.0
2022-11-03 14:30:00,123.29,123.35,122.83,123.3,47726.0,123.29,123.35,122.83,123.3,47726.0
2022-11-03 15:00:00,123.4,123.4,122.95,123.08,86910.0,123.4,123.4,122.95,123.08,86910.0
2022-11-03 15:30:00,123.08,123.37,122.72,123.13,262533.0,123.08,123.37,122.72,123.13,262533.0
2022-11-04 09:30:00,124.16,124.9,122.15,124.29,52442.0,124.16,124.9,122.15,124.29,52442.0
2022-11-04 10:00:00,124.36,125.78,123.38,125.6,63131.0,124.36,125.78,123.38,125.6,63131.0
2022-11-04 10:30:00,125.49,126.33,124.64,124.95,36280.0,125.49,126.33,124.64,124.95,36280.0
2022-11-04 11:00:00,124.91,125.19,122.51,122.52,40981.0,124.91,125.19,122.51,122.52,40981.0
2022-11-04 11:30:00,122.46,122.87,121.48,122.12,35396.0,122.46,122.87,121.48,122.12,35396.0
2022-11-04 12:00:00,122.2,123.32,122.08,122.94,46328.0,122.2,123.32,122.08,122.94,46328.0
2022-11-04 12:30:00,122.76,123.28,122.67,123.18,22296.0,122.76,123.28,122.67,123.18,22296.0
2022-11-04 13:00:00,123.17,123.34,122.23,122.29,24014.0,123.17,123.34,122.23,122.29,24014.0
2022-11-04 13:30:00,122.28,122.53,122.0,122.23,19908.0,122.28,122.53,122.0,122.23,19908.0
2022-11-04 14:00:00,122.31,122.79,121.86,122.58,23085.0,122.31,122.79,121.86,122.58,23085.0
2022-11-04 14:30:00,122.58,123.11,122.25,122.66,40628.0,122.58,123.11,122.25,122.66,40628.0
2022-11-04 15:00:00,122.61,123.11,122.5,122.85,107052.0,122.61,123.11,122.5,122.85,107052.0
2022-11-04 15:30:00,122.82,124.45,122.75,124.23,117111.0,122.82,124.45,122.75,124.23,117111.0
2022-11-07 09:30:00,124.43,125.56,122.95,124.91,25703.0,124.43,125.56,122.95,124.91,25703.0
2022-11-07 10:00:00,124.82,125.67,124.59,124.71,36345.0,124.82,125.67,124.59,124.71,36345.0
2022-11-07 10:30:00,124.71,125.73,124.64,125.71,34124.0,124.71,125.73,124.64,125.71,34124.0
2022-11-07 11:00:00,125.74,126.94,125.59,126.43,55669.0,125.74,126.94,125.59,126.43,55669.0
2022-11-07 11:30:00,126.43,126.7,125.63,125.75,43740.0,126.43,126.7,125.63,125.75,43740.0
2022-11-07 12:00:00,125.69,126.39,125.63,126.02,36620.0,125.69,126.39,125.63,126.02,36620.0
2022-11-07 12:30:00,126.1,126.35,125.78,126.01,19298.0,126.1,126.35,125.78,126.01,19298.0
2022-11-07 13:00:00,126.05,126.74,125.92,126.18,32121.0,126.05,126.74,125.92,126.18,32121.0
2022-11-07 13:30:00,126.23,126.23,125.46,125.61,50751.0,126.23,126.23,125.46,125.61,50751.0
2022-11-07 14:00:00,125.65,126.31,125.57,126.17,28857.0,125.65,126.31,125.57,126.17,28857.0
2022-11-07 14:30:00,126.22,126.83,126.04,126.37,74375.0,126.22,126.83,126.04,126.37,74375.0
2022-11-07 15:00:00,126.38,126.85,125.49,125.64,116395.0,126.38,126.85,125.49,125.64,116395.0
2022-11-07 15:30:00,125.61,126.02,125.07,125.17,212932.0,125.61,126.02,125.07,125.17,212932.0
2022-11-08 09:30:00,125.29,126.33,124.41,126.0,52707.0,125.29,126.33,124.41,126.0,52707.0
2022-11-08 10:00:00,125.86,127.21,125.76,126.54,68910.0,125.86,127.21,125.76,126.54,68910.0
2022-11-08 10:30:00,126.55,126.66,125.55,125.69,36835.0,126.55,126.66,125.55,125.69,36835.0
2022-11-08 11:00:00,125.62,126.45,125.47,125.77,85935.0,125.62,126.45,125.47,125.77,85935.0
2022-11-08 11:30:00,125.82,126.82,125.81,126.23,85236.0,125.82,126.82,125.81,126.23,85236.0
2022-11-08 12:00:00,126.23,127.1,126.11,126.98,50541.0,126.23,127.1,126.11,126.98,50541.0
2022-11-08 12:30:00,126.87,127.37,126.69,126.89,30224.0,126.87,127.37,126.69,126.89,30224.0
2022-11-08 13:00:00,126.8,127.06,125.96,126.08,25835.0,126.8,127.06,125.96,126.08,25835.0
2022-11-08 13:30:00,125.95,126.22,125.17,125.25,34978.0,125.95,126.22,125.17,125.25,34978.0
2022-11-08 14:00:00,125.2,125.3,123.93,124.01,22461.0,125.2,125.3,123.93,124.01,22461.0
2022-11-08 14:30:00,124.02,125.15,123.72,124.92,37977.0,124.02,125.15,123.72,124.92,37977.0
2022-11-08 15:00:00,124.86,125.87,124.84,125.84,41436.0,124.86,125.87,124.84,125.84,41436.0
2022-11-08 15:30:00,125.82,126.35,125.35,125.45,126157.0,125.82,126.35,125.35,125.45,126157.0
2022-11-09 09:30:00,124.97,124.97,123.27,124.21,27341.0,124.97,124.97,123.27,124.21,27341.0
2022-11-09 10:00:00,124.11,125.31,123.83,124.95,22685.0,124.11,125.31,123.83,124.95,22685.0
2022-11-09 10:30:00,125.1,125.22,124.13,124.54,21174.0,125.1,125.22,124.13,124.54,21174.0
2022-11-09 11:00:00,124.67,125.56,124.52,125.14,42133.0,124.67,125.56,124.52,125.14,42133.0
2022-11-09 11:30:00,125.14,126.04,124.99,125.31,12819.0,125.14,126.04,124.99,125.31,12819.0
2022-11-09 12:00:00,125.45,125.87,125.43,125.75,18591.0,125.45,125.87,125.43,125.75,18591.0
2022-11-09 12:30:00,125.72,126.45,125.71,126.36,21952.0,125.72,126.45,125.71,126.36,21952.0
2022-11-09 13:00:00,126.34,126.66,125.96,126.31,11120.0,126.34,126.66,125.96,126.31,11120.0
2022-11-09 13:30:00,126.28,126.28,125.44,125.85,19234.0,126.28,126.28,125.44,125.85,19234.0
2022-11-09 14:00:00,125.79,126.28,125.74,126.19,9867.0,125.79,126.28,125.74,126.19,9867.0
2022-11-09 14:30:00,126.19,126.19,124.83,124.9,23275.0,126.19,126.19,124.83,124.9,23275.0
2022-11-09 15:00:00,124.9,125.53,124.9,125.17,21459.0,124.9,125.53,124.9,125.17,21459.0
2022-11-09 15:30:00,125.21,126.03,124.85,125.81,111062.0,125.21,126.03,124.85,125.81,111062.0
2022-11-10 09:30:00,130.87,132.0,130.25,131.8,81668.0,130.87,132.0,130.25,131.8,81668.0
2022-11-10 10:00:00,131.71,131.83,130.06,130.3,33165.0,131.71,131.83,130.06,130.3,33165.0
2022-11-10 10:30:00,130.41,130.43,129.6,129.6,44473.0,130.41,130.43,129.6,129.6,44473.0
2022-11-10 11:00:00,129.56,130.0,129.27,129.59,65949.0,129.56,130.0,129.27,129.59,65949.0
2022-11-10 11:30:00,129.7,130.11,129.44,129.92,86482.0,129.7,130.11,129.44,129.92,86482.0
2022-11-10 12:00:00,129.92,130.43,129.66,129.91,34271.0,129.92,130.43,129.66,129.91,34271.0
2022-11-10 12:30:00,129.94,129.98,129.25,129.35,20237.0,129.94,129.98,129.25,129.35,20237.0
2022-11-10 13:00:00,129.43,130.13,129.36,129.83,83044.0,129.43,130.13,129.36,129.83,83044.0
2022-11-10 13:30:00,129.92,130.06,129.41,129.62,70327.0,129.92,130.06,129.41,129.62,70327.0
2022-11-10 14:00:00,129.63,129.73,128.7,128.92,49368.0,129.63,129.73,128.7,128.92,49368.0
2022-11-10 14:30:00,128.89,129.17,128.71,129.07,60176.0,128.89,129.17,128.71,129.07,60176.0
2022-11-10 15:00:00,129.05,129.43,128.69,129.25,44715.0,129.05,129.43,128.69,129.25,44715.0
2022-11-10 15:30:00,129.27,130.08,129.18,129.66,98457.0,129.27,130.08,129.18,129.66,98457.0
2022-11-11 09:30:00,130.0,131.03,129.33,130.25,41270.0,130.0,131.03,129.33,130.25,41270.0
2022-11-11 10:00:00,130.04,130.99,129.73,130.85,58686.0,130.04,130.99,129.73,130.85,58686.0
2022-11-11 10:30:00,130.74,132.15,130.51,131.09,76170.0,130.74,132.15,130.51,131.09,76170.0
2022-11-11 11:00:00,131.06,131.36,130.55,130.64,54624.0,131.06,131.36,130.55,130.64,54624.0
2022-11-11 11:30:00,130.65,131.62,130.64,131.24,45377.0,130.65,131.62,130.64,131.24,45377.0
2022-11-11 12:00:00,131.24,131.44,130.75,131.25,104389.0,131.24,131.44,130.75,131.25,104389.0
2022-11-11 12:30:00,131.26,131.48,130.75,130.83,94158.0,131.26,131.48,130.75,130.83,94158.0
2022-11-11 13:00:00,130.88,131.72,130.88,131.42,40676.0,130.88,131.72,130.88,131.42,40676.0
2022-11-11 13:30:00,131.43,132.61,131.0,132.56,37516.0,131.43,132.61,131.0,132.56,37516.0
2022-11-11 14:00:00,132.55,132.61,132.12,132.51,19759.0,132.55,132.61,132.12,132.51,19759.0
2022-11-11 14:30:00,132.53,133.14,132.51,132.9,26003.0,132.53,133.14,132.51,132.9,26003.0
2022-11-11 15:00:00,132.9,132.9,131.73,131.93,27626.0,132.9,132.9,131.73,131.93,27626.0
2022-11-11 15:30:00,131.94,132.26,131.74,131.92,98434.0,131.94,132.26,131.74,131.92,98434.0
2022-11-14 09:30:00,131.1,131.1,129.47,130.45,30446.0,131.1,131.1,129.47,130.45,30446.0
2022-11-14 10:00:00,130.56,131.31,130.37,131.16,31342.0,130.56,131.31,130.37,131.16,31342.0
2022-11-14 10:30:00,131.23,131.37,130.62,131.09,19051.0,131.23,131.37,130.62,131.09,19051.0
2022-11-14 11:00:00,131.03,131.19,130.36,130.57,14426.0,131.03,131.19,130.36,130.57,14426.0
2022-11-14 11:30:00,130.62,130.92,130.47,130.66,18350.0,130.62,130.92,130.47,130.66,18350.0
2022-11-14 12:00:00,130.66,131.19,130.6,130.96,8450.0,130.66,131.19,130.6,130.96,8450.0
2022-11-14 12:30:00,131.1,131.63,131.1,131.14,11783.0,131.1,131.63,131.1,131.14,11783.0
2022-11-14 13:00:00,131.21,132.0,131.15,131.9,11825.0,131.21,132.0,131.15,131.9,11825.0
2022-11-14 13:30:00,131.9,131.9,131.42,131.58,9230.0,131.9,131.9,131.42,131.58,9230.0
2022-11-14 14:00:00,131.58,131.67,131.29,131.39,12676.0,131.58,131.67,131.29,131.39,12676.0
2022-11-14 14:30:00,131.39,131.44,130.94,131.22,21907.0,131.39,131.44,130.94,131.22,21907.0
2022-11-14 15:00:00,131.24,131.39,130.64,130.92,29993.0,131.24,131.39,130.64,130.92,29993.0
2022-11-14 15:30:00,130.89,130.91,130.17,130.34,82181.0,130.89,130.91,130.17,130.34,82181.0
2022-11-15 09:30:00,132.2,132.39,130.88,131.65,38617.0,132.2,132.39,130.88,131.65,38617.0
2022-11-15 10:00:00,131.65,131.92,131.05,131.83,20513.0,131.65,131.92,131.05,131.83,20513.0
2022-11-15 10:30:00,131.77,132.18,131.56,131.98,18076.0,131.77,132.18,131.56,131.98,18076.0
2022-11-15 11:00:00,131.86,132.06,131.53,131.67,19036.0,131.86,132.06,131.53,131.67,19036.0
2022-11-15 11:30:00,131.93,132.43,131.83,132.14,13414.0,131.93,132.43,131.83,132.14,13414.0
2022-11-15 12:00:00,132.14,132.4,131.89,132.0,14108.0,132.14,132.4,131.89,132.0,14108.0
2022-11-15 12:30:00,132.0,132.25,131.67,131.68,24921.0,132.0,132.25,131.67,131.68,24921.0
2022-11-15 13:00:00,131.67,131.89,130.52,130.62,18986.0,131.67,131.89,130.52,130.62,18986.0
2022-11-15 13:30:00,130.55,131.05,129.92,130.85,39406.0,130.55,131.05,129.92,130.85,39406.0
2022-11-15 14:00:00,130.82,131.54,130.28,131.27,21275.0,130.82,131.54,130.28,131.27,21275.0
2022-11-15 14:30:00,131.34,131.46,131.01,131.44,21622.0,131.34,131.46,131.01,131.44,21622.0
2022-11-15 15:00:00,131.38,132.05,131.24,132.0,23453.0,131.38,132.05,131.24,132.0,23453.0
2022-11-15 15:30:00,131.95,132.09,131.74,131.94,79568.0,131.95,132.09,131.74,131.94,79568.0
2022-11-16 09:30:00,130.31,131.35,129.85,130.99,132501.0,130.31,131.35,129.85,130.99,132501.0
2022-11-16 10:00:00,130.94,131.56,130.2,130.63,85174.0,130.94,131.56,130.2,130.63,85174.0
2022-11-16 10:30:00,130.65,130.92,129.99,130.09,19180.0,130.65,130.92,129.99,130.09,19180.0
2022-11-16 11:00:00,130.17,130.93,130.15,130.9,17340.0,130.17,130.93,130.15,130.9,17340.0
2022-11-16 11:30:00,130.82,130.87,130.15,130.3,23694.0,130.82,130.87,130.15,130.3,23694.0
2022-11-16 12:00:00,130.25,130.37,129.95,130.37,23880.0,130.25,130.37,129.95,130.37,23880.0
2022-11-16 12:30:00,130.33,130.77,130.26,130.4,15169.0,130.33,130.77,130.26,130.4,15169.0
2022-11-16 13:00:00,130.36,130.46,130.19,130.46,14723.0,130.36,130.46,130.19,130.46,14723.0
2022-11-16 13:30:00,130.5,130.52,129.58,129.65,31157.0,130.5,130.52,129.58,129.65,31157.0
2022-11-16 14:00:00,129.69,130.03,129.69,130.02,11551.0,129.69,130.03,129.69,130.02,11551.0
2022-11-16 14:30:00,129.95,130.15,129.57,129.98,31909.0,129.95,130.15,129.57,129.98,31909.0
2022-11-16 15:00:00,129.96,130.04,129.64,129.88,27530.0,129.96,130.04,129.64,129.88,27530.0
2022-11-16 15:30:00,129.91,130.15,129.65,129.85,137153.0,129.91,130.15,129.65,129.85,137153.0
2022-11-17 09:30:00,128.01,128.01,122.59,126.22,121593.0,128.01,128.01,122.59,126.22,121593.0
2022-11-17 10:00:00,126.33,127.7,125.91,126.66,62526.0,126.33,127.7,125.91,126.66,62526.0
2022-11-17 10:30:00,126.63,127.07,124.7,125.49,60422.0,126.63,127.07,124.7,125.49,60422.0
2022-11-17 11:00:00,125.71,126.31,124.0,125.28,88994.0,125.71,126.31,124.0,125.28,88994.0
2022-11-17 11:30:00,125.3,125.73,124.52,125.29,35322.0,125.3,125.73,124.52,125.29,35322.0
2022-11-17 12:00:00,125.3,125.63,125.02,125.21,21568.0,125.3,125.63,125.02,125.21,21568.0
2022-11-17 12:30:00,125.23,125.25,124.68,125.0,42257.0,125.23,125.25,124.68,125.0,42257.0
2022-11-17 13:00:00,125.01,125.38,124.58,125.24,66514.0,125.01,125.38,124.58,125.24,66514.0
2022-11-17 13:30:00,125.5,126.77,125.34,125.62,29665.0,125.5,126.77,125.34,125.62,29665.0
2022-11-17 14:00:00,125.67,125.98,124.86,124.99,11537.0,125.67,125.98,124.86,124.99,11537.0
2022-11-17 14:30:00,125.0,125.08,124.53,124.64,21625.0,125.0,125.08,124.53,124.64,21625.0
2022-11-17 15:00:00,124.61,124.63,123.56,123.66,36648.0,124.61,124.63,123.56,123.66,36648.0
2022-11-17 15:30:00,123.68,123.91,123.4,123.88,153111.0,123.68,123.91,123.4,123.88,153111.0
2022-11-18 09:30:00,125.47,125.73,122.63,122.66,48155.0,125.47,125.73,122.63,122.66,48155.0
2022-11-18 10:00:00,122.74,124.21,122.59,123.55,39845.0,122.74,124.21,122.59,123.55,39845.0
2022-11-18 10:30:00,123.54,123.55,122.54,122.58,23091.0,123.54,123.55,122.54,122.58,23091.0
2022-11-18 11:00:00,122.66,123.56,122.31,123.18,24294.0,122.66,123.56,122.31,123.18,24294.0
2022-11-18 11:30:00,123.3,123.67,123.11,123.29,41491.0,123.3,123.67,123.11,123.29,41491.0
2022-11-18 12:00:00,123.34,123.39,122.62,122.77,12805.0,123.34,123.39,122.62,122.77,12805.0
2022-11-18 12:30:00,122.82,123.12,122.49,122.65,12566.0,122.82,123.12,122.49,122.65,12566.0
2022-11-18 13:00:00,122.59,122.99,122.58,122.99,10248.0,122.59,122.99,122.58,122.99,10248.0
2022-11-18 13:30:00,122.98,123.03,122.33,122.42,13491.0,122.98,123.03,122.33,122.42,13491.0
2022-11-18 14:00:00,122.43,122.95,122.37,122.63,34463.0,122.43,122.95,122.37,122.63,34463.0
2022-11-18 14:30:00,122.68,122.84,122.45,122.75,22975.0,122.68,122.84,122.45,122.75,22975.0
2022-11-18 15:00:00,122.75,123.35,122.73,123.35,21345.0,122.75,123.35,122.73,123.35,21345.0
2022-11-18 15:30:00,123.34,123.62,122.88,123.32,105693.0,123.34,123.62,122.88,123.32,105693.0
2022-11-21 09:30:00,123.07,123.21,122.04,122.39,35768.0,123.07,123.21,122.04,122.39,35768.0
2022-11-21 10:00:00,122.38,123.22,122.38,123.11,45700.0,122.38,123.22,122.38,123.11,45700.0
2022-11-21 10:30:00,122.98,123.33,122.73,122.99,20771.0,122.98,123.33,122.73,122.99,20771.0
2022-11-21 11:00:00,122.92,123.78,122.92,123.59,13196.0,122.92,123.78,122.92,123.59,13196.0
2022-11-21 11:30:00,123.54,123.8,123.42,123.52,15089.0,123.54,123.8,123.42,123.52,15089.0
2022-11-21 12:00:00,123.52,123.69,123.46,123.52,10362.0,123.52,123.69,123.46,123.52,10362.0
2022-11-21 12:30:00,123.5,123.88,123.28,123.29,10472.0,123.5,123.88,123.28,123.29,10472.0
2022-11-21 13:00:00,123.29,123.68,123.25,123.61,23106.0,123.29,123.68,123.25,123.61,23106.0
2022-11-21 13:30:00,123.53,123.98,123.43,123.92,19546.0,123.53,123.98,123.43,123.92,19546.0
2022-11-21 14:00:00,123.96,124.06,123.64,123.71,25082.0,123.96,124.06,123.64,123.71,25082.0
2022-11-21 14:30:00,123.71,123.71,123.26,123.3,12478.0,123.71,123.71,123.26,123.3,12478.0
2022-11-21 15:00:00,123.3,123.36,122.93,122.97,11645.0,123.3,123.36,122.93,122.97,11645.0
2022-11-21 15:30:00,122.97,123.43,122.89,123.24,77220.0,122.97,123.43,122.89,123.24,77220.0
2022-11-22 09:30:00,123.97,123.97,121.49,121.53,34207.0,123.97,123.97,121.49,121.53,34207.0
2022-11-22 10:00:00,121.53,122.58,121.42,122.5,42711.0,121.53,122.58,121.42,122.5,42711.0
2022-11-22 10:30:00,122.41,123.43,122.21,123.17,17314.0,122.41,123.43,122.21,123.17,17314.0
2022-11-22 11:00:00,123.17,123.65,123.07,123.39,12225.0,123.17,123.65,123.07,123.39,12225.0
2022-11-22 11:30:00,123.37,123.39,123.15,123.3,4898.0,123.37,123.39,123.15,123.3,4898.0
2022-11-22 12:00:00,123.34,123.62,123.31,123.57,7000.0,123.34,123.62,123.31,123.57,7000.0
2022-11-22 12:30:00,123.57,123.6,123.09,123.09,6771.0,123.57,123.6,123.09,123.09,6771.0
2022-11-22 13:00:00,123.09,123.68,123.09,123.59,7483.0,123.09,123.68,123.09,123.59,7483.0
2022-11-22 13:30:00,123.59,124.27,123.58,124.27,14301.0,123.59,124.27,123.58,124.27,14301.0
2022-11-22 14:00:00,124.32,124.53,124.2,124.45,17370.0,124.32,124.53,124.2,124.45,17370.0
2022-11-22 14:30:00,124.48,124.89,124.4,124.88,16070.0,124.48,124.89,124.4,124.88,16070.0
2022-11-22 15:00:00,124.87,125.01,124.6,124.65,16561.0,124.87,125.01,124.6,124.65,16561.0
2022-11-22 15:30:00,124.65,125.35,124.61,124.95,96085.0,124.65,125.35,124.61,124.95,96085.0
2022-11-23 09:30:00,124.33,124.33,123.09,124.01,37493.0,124.33,124.33,123.09,124.01,37493.0
2022-11-23 10:00:00,123.98,125.24,123.74,125.15,24653.0,123.98,125.24,123.74,125.15,24653.0
2022-11-23 10:30:00,125.17,125.45,124.77,125.03,15630.0,125.17,125.45,124.77,125.03,15630.0
2022-11-23 11:00:00,125.07,125.13,124.79,125.07,17353.0,125.07,125.13,124.79,125.07,17353.0
2022-11-23 11:30:00,124.97,124.98,124.1,124.3,14632.0,124.97,124.98,124.1,124.3,14632.0
2022-11-23 12:00:00,124.31,124.66,124.21,124.49,12171.0,124.31,124.66,124.21,124.49,12171.0
2022-11-23 12:30:00,124.5,124.5,123.76,123.86,13028.0,124.5,124.5,123.76,123.86,13028.0
2022-11-23 13:00:00,123.88,124.21,123.77,124.18,12597.0,123.88,124.21,123.77,124.18,12597.0
2022-11-23 13:30:00,124.22,124.52,124.17,124.26,13839.0,124.22,124.52,124.17,124.26,13839.0
2022-11-23 14:00:00,124.3,124.92,124.12,124.71,15936.0,124.3,124.92,124.12,124.71,15936.0
2022-11-23 14:30:00,124.61,124.61,124.18,124.18,28480.0,124.61,124.61,124.18,124.18,28480.0
2022-11-23 15:00:00,124.15,124.9,123.95,124.68,45590.0,124.15,124.9,123.95,124.68,45590.0
2022-11-23 15:30:00,124.63,124.63,124.03,124.18,70789.0,124.63,124.63,124.03,124.18,70789.0
2022-11-25 09:30:00,124.0,124.0,122.71,123.72,30917.0,124.0,124.0,122.71,123.72,30917.0
2022-11-25 10:00:00,123.69,123.92,123.35,123.9,20415.0,123.69,123.92,123.35,123.9,20415.0
2022-11-25 10:30:00,124.01,124.17,123.85,124.09,17803.0,124.01,124.17,123.85,124.09,17803.0
2022-11-25 11:00:00,124.05,124.44,123.87,124.15,13863.0,124.05,124.44,123.87,124.15,13863.0
2022-11-25 11:30:00,124.17,124.87,124.12,124.83,15313.0,124.17,124.87,124.12,124.83,15313.0
2022-11-25 12:00:00,124.77,124.89,124.63,124.89,15864.0,124.77,124.89,124.63,124.89,15864.0
2022-11-25 12:30:00,124.87,124.87,124.41,124.66,34373.0,124.87,124.87,124.41,124.66,34373.0
2022-11-28 09:30:00,124.09,124.77,123.86,124.08,12094.0,124.09,124.77,123.86,124.08,12094.0
2022-11-28 10:00:00,124.21,124.27,123.62,123.72,11070.0,124.21,124.27,123.62,123.72,11070.0
2022-11-28 10:30:00,123.78,124.3,123.78,124.03,9363.0,123.78,124.3,123.78,124.03,9363.0
2022-11-28 11:00:00,124.07,124.07,123.8,123.84,5760.0,124.07,124.07,123.8,123.84,5760.0
2022-11-28 11:30:00,123.86,124.06,123.73,124.03,5414.0,123.86,124.06,123.73,124.03,5414.0
2022-11-28 12:00:00,124.03,124.07,123.6,124.0,11608.0,124.03,124.07,123.6,124.0,11608.0
2022-11-28 12:30:00,124.02,124.16,123.55,123.55,9700.0,124.02,124.16,123.55,123.55,9700.0
2022-11-28 13:00:00,123.51,123.83,123.47,123.83,7076.0,123.51,123.83,123.47,123.83,7076.0
2022-11-28 13:30:00,123.85,123.9,123.49,123.5,9718.0,123.85,123.9,123.49,123.5,9718.0
2022-11-28 14:00:00,123.48,123.53,123.1,123.21,8677.0,123.48,123.53,123.1,123.21,8677.0
2022-11-28 14:30:00,123.2,123.25,123.02,123.05,9512.0,123.2,123.25,123.02,123.05,9512.0
2022-11-28 15:00:00,123.07,123.07,122.65,122.69,13327.0,123.07,123.07,122.65,122.69,13327.0
2022-11-28 15:30:00,122.71,122.78,122.56,122.58,73531.0,122.71,122.78,122.56,122.58,73531.0
2022-11-29 09:30:00,122.39,123.62,122.13,122.74,16762.0,122.39,123.62,122.13,122.74,16762.0
2022-11-29 10:00:00,122.87,123.26,122.66,123.26,10222.0,122.87,123.26,122.66,123.26,10222.0
2022-11-29 10:30:00,123.26,123.26,122.92,123.21,6720.0,123.26,123.26,122.92,123.21,6720.0
2022-11-29 11:00:00,123.33,123.33,122.26,122.4,15540.0,123.33,123.33,122.26,122.4,15540.0
2022-11-29 11:30:00,122.33,122.71,122.31,122.65,8663.0,122.33,122.71,122.31,122.65,8663.0
2022-11-29 12:00:00,122.64,122.77,122.53,122.56,13392.0,122.64,122.77,122.53,122.56,13392.0
2022-11-29 12:30:00,122.59,123.01,122.57,122.87,5940.0,122.59,123.01,122.57,122.87,5940.0
2022-11-29 13:00:00,122.86,123.08,122.77,122.77,9478.0,122.86,123.08,122.77,122.77,9478.0
2022-11-29 13:30:00,122.59,123.36,122.59,123.34,9980.0,122.59,123.36,122.59,123.34,9980.0
2022-11-29 14:00:00,123.32,123.67,123.25,123.34,12502.0,123.32,123.67,123.25,123.34,12502.0
2022-11-29 14:30:00,123.34,123.34,123.03,123.17,8061.0,123.34,123.34,123.03,123.17,8061.0
2022-11-29 15:00:00,123.18,123.34,122.96,123.19,13171.0,123.18,123.34,122.96,123.19,13171.0
2022-11-29 15:30:00,123.13,123.3,123.0,123.06,77459.0,123.13,123.3,123.0,123.06,77459.0
2022-11-30 09:30:00,122.82,123.61,122.79,123.18,13674.0,122.82,123.61,122.79,123.18,13674.0
2022-11-30 10:00:00,123.22,123.59,123.01,123.24,13952.0,123.22,123.59,123.01,123.24,13952.0
2022-11-30 10:30:00,123.31,123.31,122.77,122.9,4490.0,123.31,123.31,122.77,122.9,4490.0
2022-11-30 11:00:00,122.86,123.06,122.53,123.03,9275.0,122.86,123.06,122.53,123.03,9275.0
2022-11-30 11:30:00,123.08,123.45,122.97,123.39,15163.0,123.08,123.45,122.97,123.39,15163.0
2022-11-30 12:00:00,123.37,123.49,122.76,122.85,5095.0,123.37,123.49,122.76,122.85,5095.0
2022-11-30 12:30:00,122.84,122.88,122.67,122.78,6721.0,122.84,122.88,122.67,122.78,6721.0
2022-11-30 13:00:00,122.8,123.17,122.79,123.12,6684.0,122.8,123.17,122.79,123.12,6684.0
2022-11-30 13:30:00,123.02,124.85,122.91,124.85,10790.0,123.02,124.85,122.91,124.85,10790.0
2022-11-30 14:00:00,124.89,126.46,124.88,126.33,24835.0,124.89,126.46,124.88,126.33,24835.0
2022-11-30 14:30:00,126.3,126.54,125.91,126.53,18196.0,126.3,126.54,125.91,126.53,18196.0
2022-11-30 15:00:00,126.56,127.08,126.48,126.93,21454.0,126.56,127.08,126.48,126.93,21454.0
2022-11-30 15:30:00,126.9,127.58,126.78,127.2,109013.0,126.9,127.58,126.78,127.2,109013.0
2022-12-01 09:30:00,127.43,128.28,125.39,128.28,79902.0,127.43,128.28,125.39,128.28,79902.0
2022-12-01 10:00:00,128.13,128.13,127.02,127.15,27991.0,128.13,128.13,127.02,127.15,27991.0
2022-12-01 10:30:00,127.03,127.43,126.86,127.43,20326.0,127.03,127.43,126.86,127.43,20326.0
2022-12-01 11:00:00,127.45,127.61,127.06,127.06,26161.0,127.45,127.61,127.06,127.06,26161.0
2022-12-01 11:30:00,127.13,127.43,126.91,127.39,18929.0,127.13,127.43,126.91,127.39,18929.0
2022-12-01 12:00:00,127.3,127.46,126.82,127.43,25526.0,127.3,127.46,126.82,127.43,25526.0
2022-12-01 12:30:00,127.39,127.64,127.0,127.19,12001.0,127.39,127.64,127.0,127.19,12001.0
2022-12-01 13:00:00,127.23,127.36,126.8,126.91,21989.0,127.23,127.36,126.8,126.91,21989.0
2022-12-01 13:30:00,127.0,127.58,126.94,127.35,21702.0,127.0,127.58,126.94,127.35,21702.0
2022-12-01 14:00:00,127.39,127.46,127.23,127.38,25257.0,127.39,127.46,127.23,127.38,25257.0
2022-12-01 14:30:00,127.39,127.81,127.35,127.81,23627.0,127.39,127.81,127.35,127.81,23627.0
2022-12-01 15:00:00,127.8,127.91,127.5,127.55,68618.0,127.8,127.91,127.5,127.55,68618.0
2022-12-01 15:30:00,127.58,127.85,127.29,127.49,161350.0,127.58,127.85,127.29,127.49,161350.0
2022-12-02 09:30:00,125.33,125.55,124.01,124.72,36806.0,125.33,125.55,124.01,124.72,36806.0
2022-12-02 10:00:00,124.73,126.03,124.73,125.44,23155.0,124.73,126.03,124.73,125.44,23155.0
2022-12-02 10:30:00,125.39,126.78,125.39,126.19,26027.0,125.39,126.78,125.39,126.19,26027.0
2022-12-02 11:00:00,126.24,126.53,126.0,126.53,20988.0,126.24,126.53,126.0,126.53,20988.0
2022-12-02 11:30:00,126.49,126.9,126.38,126.38,11092.0,126.49,126.9,126.38,126.38,11092.0
2022-12-02 12:00:00,126.32,126.8,126.32,126.45,17649.0,126.32,126.8,126.32,126.45,17649.0
2022-12-02 12:30:00,126.4,126.46,125.73,125.81,12917.0,126.4,126.46,125.73,125.81,12917.0
2022-12-02 13:00:00,125.86,126.28,125.8,126.25,13605.0,125.86,126.28,125.8,126.25,13605.0
2022-12-02 13:30:00,126.22,126.41,126.19,126.31,9237.0,126.22,126.41,126.19,126.31,9237.0
2022-12-02 14:00:00,126.3,126.44,126.16,126.39,11612.0,126.3,126.44,126.16,126.39,11612.0
2022-12-02 14:30:00,126.31,126.81,126.29,126.78,14928.0,126.31,126.81,126.29,126.78,14928.0
2022-12-02 15:00:00,126.8,127.0,126.65,126.74,21085.0,126.8,127.0,126.65,126.74,21085.0
2022-12-02 15:30:00,126.75,126.79,126.06,126.42,72367.0,126.75,126.79,126.06,126.42,72367.0
2022-12-05 09:30:00,124.87,125.75,123.91,124.42,12778.0,124.87,125.75,123.91,124.42,12778.0
2022-12-05 10:00:00,124.21,124.57,123.73,124.33,15921.0,124.21,124.57,123.73,124.33,15921.0
2022-12-05 10:30:00,124.04,124.8,124.03,124.54,8130.0,124.04,124.8,124.03,124.54,8130.0
2022-12-05 11:00:00,124.59,124.75,124.1,124.25,5433.0,124.59,124.75,124.1,124.25,5433.0
2022-12-05 11:30:00,124.09,124.13,123.41,123.42,12250.0,124.09,124.13,123.41,123.42,12250.0
2022-12-05 12:00:00,123.34,124.0,123.31,123.8,10274.0,123.34,124.0,123.31,123.8,10274.0
2022-12-05 12:30:00,123.79,123.81,123.32,123.32,8701.0,123.79,123.81,123.32,123.32,8701.0
2022-12-05 13:00:00,123.38,123.54,123.08,123.14,23638.0,123.38,123.54,123.08,123.14,23638.0
2022-12-05 13:30:00,123.2,123.34,122.88,122.89,19299.0,123.2,123.34,122.88,122.89,19299.0
2022-12-05 14:00:00,122.85,123.0,122.48,122.51,14665.0,122.85,123.0,122.48,122.51,14665.0
2022-12-05 14:30:00,122.39,122.4,122.01,122.33,8990.0,122.39,122.4,122.01,122.33,8990.0
2022-12-05 15:00:00,122.36,122.57,122.22,122.49,10155.0,122.36,122.57,122.22,122.49,10155.0
2022-12-05 15:30:00,122.49,123.37,122.45,123.35,48414.0,122.49,123.37,122.45,123.35,48414.0
2022-12-06 09:30:00,123.02,124.93,122.47,122.63,10254.0,123.02,124.93,122.47,122.63,10254.0
2022-12-06 10:00:00,122.71,123.3,122.41,122.89,20171.0,122.71,123.3,122.41,122.89,20171.0
2022-12-06 10:30:00,122.83,122.97,122.17,122.19,12818.0,122.83,122.97,122.17,122.19,12818.0
2022-12-06 11:00:00,122.23,122.3,121.48,122.06,11755.0,122.23,122.3,121.48,122.06,11755.0
2022-12-06 11:30:00,122.2,122.35,121.8,122.21,11330.0,122.2,122.35,121.8,122.21,11330.0
2022-12-06 12:00:00,122.18,122.25,121.73,121.92,4909.0,122.18,122.25,121.73,121.92,4909.0
2022-12-06 12:30:00,121.9,121.97,121.71,121.71,4609.0,121.9,121.97,121.71,121.71,4609.0
2022-12-06 13:00:00,121.71,121.83,121.28,121.28,7531.0,121.71,121.83,121.28,121.28,7531.0
2022-12-06 13:30:00,121.23,121.51,121.16,121.34,8865.0,121.23,121.51,121.16,121.34,8865.0
2022-12-06 14:00:00,121.43,121.43,120.98,120.98,12051.0,121.43,121.43,120.98,120.98,12051.0
2022-12-06 14:30:00,121.0,121.28,120.83,121.14,18266.0,121.0,121.28,120.83,121.14,18266.0
2022-12-06 15:00:00,121.17,121.4,120.68,120.9,28760.0,121.17,121.4,120.68,120.9,28760.0
2022-12-06 15:30:00,120.92,121.43,120.88,121.22,65009.0,120.92,121.43,120.88,121.22,65009.0
2022-12-07 09:30:00,121.26,122.48,120.07,120.09,32531.0,121.26,122.48,120.07,120.09,32531.0
2022-12-07 10:00:00,120.0,120.26,119.39,119.75,19322.0,120.0,120.26,119.39,119.75,19322.0
2022-12-07 10:30:00,119.83,120.58,119.55,120.37,42296.0,119.83,120.58,119.55,120.37,42296.0
2022-12-07 11:00:00,120.39,120.79,120.16,120.22,38218.0,120.39,120.79,120.16,120.22,38218.0
2022-12-07 11:30:00,120.23,120.57,120.1,120.44,26311.0,120.23,120.57,120.1,120.44,26311.0
2022-12-07 12:00:00,120.42,120.42,119.82,119.89,21012.0,120.42,120.42,119.82,119.89,21012.0
2022-12-07 12:30:00,119.89,120.95,119.87,120.82,20299.0,119.89,120.95,119.87,120.82,20299.0
2022-12-07 13:00:00,120.92,121.37,120.83,121.21,13404.0,120.92,121.37,120.83,121.21,13404.0
2022-12-07 13:30:00,121.23,121.74,121.19,121.2,20402.0,121.23,121.74,121.19,121.2,20402.0
2022-12-07 14:00:00,121.22,121.69,121.08,121.67,14238.0,121.22,121.69,121.08,121.67,14238.0
2022-12-07 14:30:00,121.69,121.9,121.59,121.69,10802.0,121.69,121.9,121.59,121.69,10802.0
2022-12-07 15:00:00,121.7,121.84,121.38,121.42,17260.0,121.7,121.84,121.38,121.42,17260.0
2022-12-07 15:30:00,121.45,121.72,121.45,121.65,77373.0,121.45,121.72,121.45,121.65,77373.0
2022-12-08 09:30:00,122.36,123.69,121.72,123.69,26391.0,122.36,123.69,121.72,123.69,26391.0
2022-12-08 10:00:00,123.83,124.79,123.83,124.28,18742.0,123.83,124.79,123.83,124.28,18742.0
2022-12-08 10:30:00,124.2,124.84,123.84,123.84,19368.0,124.2,124.84,123.84,123.84,19368.0
2022-12-08 11:00:00,123.85,124.01,122.76,123.0,16439.0,123.85,124.01,122.76,123.0,16439.0
2022-12-08 11:30:00,123.01,123.18,122.5,122.88,19478.0,123.01,123.18,122.5,122.88,19478.0
2022-12-08 12:00:00,122.9,123.06,122.74,122.89,36586.0,122.9,123.06,122.74,122.89,36586.0
2022-12-08 12:30:00,122.88,123.0,122.05,122.24,59380.0,122.88,123.0,122.05,122.24,59380.0
2022-12-08 13:00:00,122.24,122.34,121.41,121.41,42864.0,122.24,122.34,121.41,121.41,42864.0
2022-12-08 13:30:00,121.45,122.47,121.44,122.4,20880.0,121.45,122.47,121.44,122.4,20880.0
2022-12-08 14:00:00,122.36,122.36,121.67,122.21,14857.0,122.36,122.36,121.67,122.21,14857.0
2022-12-08 14:30:00,122.21,122.56,121.85,121.98,17722.0,122.21,122.56,121.85,121.98,17722.0
2022-12-08 15:00:00,121.91,122.32,121.69,122.17,9053.0,121.91,122.32,121.69,122.17,9053.0
2022-12-08 15:30:00,122.17,122.25,121.43,121.76,80783.0,122.17,122.25,121.43,121.76,80783.0
2022-12-09 09:30:00,120.7,121.35,119.18,119.62,54579.0,120.7,121.35,119.18,119.62,54579.0
2022-12-09 10:00:00,119.64,121.45,119.64,121.45,36784.0,119.64,121.45,119.64,121.45,36784.0
2022-12-09 10:30:00,121.53,122.0,121.33,122.0,43750.0,121.53,122.0,121.33,122.0,43750.0
2022-12-09 11:00:00,122.04,122.04,121.41,121.5,30934.0,122.04,122.04,121.41,121.5,30934.0
2022-12-09 11:30:00,121.55,121.89,121.08,121.73,21722.0,121.55,121.89,121.08,121.73,21722.0
2022-12-09 12:00:00,121.85,121.85,121.0,121.1,28924.0,121.85,121.85,121.0,121.1,28924.0
2022-12-09 12:30:00,121.17,121.48,121.1,121.29,17003.0,121.17,121.48,121.1,121.29,17003.0
2022-12-09 13:00:00,121.27,121.49,121.08,121.44,21180.0,121.27,121.49,121.08,121.44,21180.0
2022-12-09 13:30:00,121.38,121.79,121.38,121.73,19330.0,121.38,121.79,121.38,121.73,19330.0
2022-12-09 14:00:00,121.71,121.79,121.35,121.76,15029.0,121.71,121.79,121.35,121.76,15029.0
2022-12-09 14:30:00,121.72,121.83,121.56,121.59,13906.0,121.72,121.83,121.56,121.59,13906.0
2022-12-09 15:00:00,121.62,121.83,121.59,121.74,27965.0,121.62,121.83,121.59,121.74,27965.0
2022-12-09 15:30:00,121.74,121.84,120.96,121.22,144736.0,121.74,121.84,120.96,121.22,144736.0
2022-12-12 09:30:00,121.28,122.96,121.15,122.89,24548.0,121.28,122.96,121.15,122.89,24548.0
2022-12-12 10:00:00,122.93,124.21,122.72,124.03,25653.0,122.93,124.21,122.72,124.03,25653.0
2022-12-12 10:30:00,124.09,124.36,123.81,123.98,35003.0,124.09,124.36,123.81,123.98,35003.0
2022-12-12 11:00:00,123.98,124.29,123.55,123.59,20021.0,123.98,124.29,123.55,123.59,20021.0
2022-12-12 11:30:00,123.57,123.74,123.4,123.71,14715.0,123.57,123.74,123.4,123.71,14715.0
2022-12-12 12:00:00,123.72,123.99,123.48,123.6,17239.0,123.72,123.99,123.48,123.6,17239.0
2022-12-12 12:30:00,123.64,124.05,123.53,124.05,19512.0,123.64,124.05,123.53,124.05,19512.0
2022-12-12 13:00:00,124.05,124.23,123.63,123.9,28689.0,124.05,124.23,123.63,123.9,28689.0
2022-12-12 13:30:00,123.94,124.13,123.62,123.64,21702.0,123.94,124.13,123.62,123.64,21702.0
2022-12-12 14:00:00,123.67,123.75,123.17,123.17,19506.0,123.67,123.75,123.17,123.17,19506.0
2022-12-12 14:30:00,123.15,123.64,123.03,123.5,27341.0,123.15,123.64,123.03,123.5,27341.0
2022-12-12 15:00:00,123.53,123.82,123.45,123.82,26507.0,123.53,123.82,123.45,123.82,26507.0
2022-12-12 15:30:00,123.79,124.14,123.33,124.06,123720.0,123.79,124.14,123.33,124.06,123720.0
2022-12-13 09:30:00,128.24,128.78,125.94,128.49,16689.0,128.24,128.78,125.94,128.49,16689.0
2022-12-13 10:00:00,128.53,128.89,128.07,128.57,26115.0,128.53,128.89,128.07,128.57,26115.0
2022-12-13 10:30:00,128.62,129.02,127.32,128.27,19826.0,128.62,129.02,127.32,128.27,19826.0
2022-12-13 11:00:00,128.35,128.63,127.99,128.28,13294.0,128.35,128.63,127.99,128.28,13294.0
2022-12-13 11:30:00,128.24,128.77,127.81,128.04,8444.0,128.24,128.77,127.81,128.04,8444.0
2022-12-13 12:00:00,127.99,127.99,126.36,126.61,16738.0,127.99,127.99,126.36,126.61,16738.0
2022-12-13 12:30:00,126.56,126.82,126.19,126.47,14340.0,126.56,126.82,126.19,126.47,14340.0
2022-12-13 13:00:00,126.53,127.32,126.43,127.27,13476.0,126.53,127.32,126.43,127.27,13476.0
2022-12-13 13:30:00,127.23,127.4,126.48,126.85,15846.0,127.23,127.4,126.48,126.85,15846.0
2022-12-13 14:00:00,126.88,126.91,126.41,126.79,14342.0,126.88,126.91,126.41,126.79,14342.0
2022-12-13 14:30:00,126.86,127.36,126.77,126.9,22865.0,126.86,127.36,126.77,126.9,22865.0
2022-12-13 15:00:00,126.84,126.9,126.35,126.89,30168.0,126.84,126.9,126.35,126.89,30168.0
2022-12-13 15:30:00,126.92,127.4,126.8,127.07,83802.0,126.92,127.4,126.8,127.07,83802.0
2022-12-14 09:30:00,127.48,128.59,127.17,128.46,13003.0,127.48,128.59,127.17,128.46,13003.0
2022-12-14 10:00:00,128.44,128.86,128.29,128.86,12715.0,128.44,128.86,128.29,128.86,12715.0
2022-12-14 10:30:00,128.77,128.93,128.32,128.32,5025.0,128.77,128.93,128.32,128.32,5025.0
2022-12-14 11:00:00,128.44,128.66,128.3,128.66,8570.0,128.44,128.66,128.3,128.66,8570.0
2022-12-14 11:30:00,128.64,128.82,128.51,128.51,9279.0,128.64,128.82,128.51,128.51,9279.0
2022-12-14 12:00:00,128.48,128.48,127.72,127.94,6219.0,128.48,128.48,127.72,127.94,6219.0
2022-12-14 12:30:00,127.82,127.85,127.43,127.62,4400.0,127.82,127.85,127.43,127.62,4400.0
2022-12-14 13:00:00,127.57,127.74,127.43,127.52,3000.0,127.57,127.74,127.43,127.52,3000.0
2022-12-14 13:30:00,127.73,128.0,127.64,127.86,3614.0,127.73,128.0,127.64,127.86,3614.0
2022-12-14 14:00:00,127.74,127.74,125.83,126.34,13954.0,127.74,127.74,125.83,126.34,13954.0
2022-12-14 14:30:00,126.22,127.4,125.28,127.32,20228.0,126.22,127.4,125.28,127.32,20228.0
2022-12-14 15:00:00,127.23,128.63,126.94,126.94,27116.0,127.23,128.63,126.94,126.94,27116.0
2022-12-14 15:30:00,126.84,127.69,126.52,127.31,53975.0,126.84,127.69,126.52,127.31,53975.0
2022-12-15 09:30:00,125.8,126.75,125.12,125.12,15545.0,125.8,126.75,125.12,125.12,15545.0
2022-12-15 10:00:00,125.21,125.3,124.24,124.3,6021.0,125.21,125.3,124.24,124.3,6021.0
2022-12-15 10:30:00,124.22,125.14,124.15,124.57,13938.0,124.22,125.14,124.15,124.57,13938.0
2022-12-15 11:00:00,124.73,124.73,124.14,124.26,13502.0,124.73,124.73,124.14,124.26,13502.0
2022-12-15 11:30:00,124.3,124.63,124.29,124.38,3917.0,124.3,124.63,124.29,124.38,3917.0
2022-12-15 12:00:00,124.39,124.72,124.39,124.46,8601.0,124.39,124.72,124.39,124.46,8601.0
2022-12-15 12:30:00,124.59,124.64,123.75,123.92,5278.0,124.59,124.64,123.75,123.92,5278.0
2022-12-15 13:00:00,123.75,123.89,123.35,123.48,6038.0,123.75,123.89,123.35,123.48,6038.0
2022-12-15 13:30:00,123.49,123.99,123.4,123.91,12446.0,123.49,123.99,123.4,123.91,12446.0
2022-12-15 14:00:00,124.05,124.26,124.03,124.26,5347.0,124.05,124.26,124.03,124.26,5347.0
2022-12-15 14:30:00,124.22,124.64,124.16,124.46,7088.0,124.22,124.64,124.16,124.46,7088.0
2022-12-15 15:00:00,124.42,124.58,123.96,124.26,6308.0,124.42,124.58,123.96,124.26,6308.0
2022-12-15 15:30:00,124.29,124.42,123.41,123.57,67598.0,124.29,124.42,123.41,123.57,67598.0
2022-12-16 09:30:00,122.99,123.85,122.0,123.66,92943.0,122.99,123.85,122.0,123.66,92943.0
2022-12-16 10:00:00,123.61,123.61,122.82,122.82,14675.0,123.61,123.61,122.82,122.82,14675.0
2022-12-16 10:30:00,122.8,122.86,122.38,122.68,16945.0,122.8,122.86,122.38,122.68,16945.0
2022-12-16 11:00:00,122.7,122.8,121.87,121.9,31055.0,122.7,122.8,121.87,121.9,31055.0
2022-12-16 11:30:00,121.78,122.04,121.56,121.79,20211.0,121.78,122.04,121.56,121.79,20211.0
2022-12-16 12:00:00,121.79,122.28,121.79,122.25,13077.0,121.79,122.28,121.79,122.25,13077.0
2022-12-16 12:30:00,122.26,122.45,121.99,122.07,8764.0,122.26,122.45,121.99,122.07,8764.0
2022-12-16 13:00:00,122.11,122.42,122.08,122.14,16235.0,122.11,122.42,122.08,122.14,16235.0
2022-12-16 13:30:00,122.14,122.44,122.09,122.42,9281.0,122.14,122.44,122.09,122.42,9281.0
2022-12-16 14:00:00,122.38,122.75,122.33,122.47,8491.0,122.38,122.75,122.33,122.47,8491.0
2022-12-16 14:30:00,122.37,123.06,122.26,122.98,14777.0,122.37,123.06,122.26,122.98,14777.0
2022-12-16 15:00:00,122.91,123.28,122.69,123.23,19303.0,122.91,123.28,122.69,123.23,19303.0
2022-12-16 15:30:00,123.18,123.96,123.18,123.5,156800.0,123.18,123.96,123.18,123.5,156800.0
2022-12-19 09:30:00,123.56,123.56,121.84,122.01,15277.0,123.56,123.56,121.84,122.01,15277.0
2022-12-19 10:00:00,122.02,122.96,121.87,122.96,11422.0,122.02,122.96,121.87,122.96,11422.0
2022-12-19 10:30:00,122.94,122.94,122.07,122.18,4422.0,122.94,122.94,122.07,122.18,4422.0
2022-12-19 11:00:00,122.15,122.21,121.32,121.66,32861.0,122.15,122.21,121.32,121.66,32861.0
2022-12-19 11:30:00,121.72,122.2,121.6,122.08,22049.0,121.72,122.2,121.6,122.08,22049.0
2022-12-19 12:00:00,122.09,122.45,122.04,122.38,9695.0,122.09,122.45,122.04,122.38,9695.0
2022-12-19 12:30:00,122.36,122.63,122.25,122.38,13575.0,122.36,122.63,122.25,122.38,13575.0
2022-12-19 13:00:00,122.5,122.74,122.38,122.51,9669.0,122.5,122.74,122.38,122.51,9669.0
2022-12-19 13:30:00,122.42,122.62,122.41,122.43,6897.0,122.42,122.62,122.41,122.43,6897.0
2022-12-19 14:00:00,122.43,122.43,121.96,121.98,4224.0,122.43,122.43,121.96,121.98,4224.0
2022-12-19 14:30:00,121.9,122.48,121.9,122.22,13196.0,121.9,122.48,121.9,122.22,13196.0
2022-12-19 15:00:00,122.21,122.29,122.04,122.16,14626.0,122.21,122.29,122.04,122.16,14626.0
2022-12-19 15:30:00,122.18,122.6,121.89,122.48,48849.0,122.18,122.6,121.89,122.48,48849.0
2022-12-20 09:30:00,122.3,122.92,120.75,122.81,13311.0,122.3,122.92,120.75,122.81,13311.0
2022-12-20 10:00:00,122.71,122.95,122.53,122.89,19397.0,122.71,122.95,122.53,122.89,19397.0
2022-12-20 10:30:00,122.96,123.45,122.91,123.26,11960.0,122.96,123.45,122.91,123.26,11960.0
2022-12-20 11:00:00,123.26,123.26,122.18,122.22,10380.0,123.26,123.26,122.18,122.22,10380.0
2022-12-20 11:30:00,122.32,122.62,122.22,122.62,10999.0,122.32,122.62,122.22,122.62,10999.0
2022-12-20 12:00:00,122.74,123.27,122.72,122.75,14220.0,122.74,123.27,122.72,122.75,14220.0
2022-12-20 12:30:00,122.72,122.72,121.76,122.33,43240.0,122.72,122.72,121.76,122.33,43240.0
2022-12-20 13:00:00,122.37,122.44,121.84,122.31,31524.0,122.37,122.44,121.84,122.31,31524.0
2022-12-20 13:30:00,122.42,122.69,122.26,122.56,12079.0,122.42,122.69,122.26,122.56,12079.0
2022-12-20 14:00:00,122.53,123.01,122.53,122.8,11810.0,122.53,123.01,122.53,122.8,11810.0
2022-12-20 14:30:00,122.92,122.99,122.68,122.73,16536.0,122.92,122.99,122.68,122.73,16536.0
2022-12-20 15:00:00,122.68,122.74,122.05,122.38,14388.0,122.68,122.74,122.05,122.38,14388.0
2022-12-20 15:30:00,122.4,122.54,122.07,122.18,36742.0,122.4,122.54,122.07,122.18,36742.0
2022-12-21 09:30:00,122.44,122.65,121.3,122.17,26692.0,122.44,122.65,121.3,122.17,26692.0
2022-12-21 10:00:00,122.2,123.37,122.19,123.37,23692.0,122.2,123.37,122.19,123.37,23692.0
2022-12-21 10:30:00,123.38,123.79,122.82,123.04,38596.0,123.38,123.79,122.82,123.04,38596.0
2022-12-21 11:00:00,123.1,123.7,123.1,123.55,26748.0,123.1,123.7,123.1,123.55,26748.0
2022-12-21 11:30:00,123.56,123.81,123.09,123.1,13940.0,123.56,123.81,123.09,123.1,13940.0
2022-12-21 12:00:00,123.05,123.23,122.69,122.89,37623.0,123.05,123.23,122.69,122.89,37623.0
2022-12-21 12:30:00,122.86,122.96,122.68,122.75,32944.0,122.86,122.96,122.68,122.75,32944.0
2022-12-21 13:00:00,122.74,123.09,122.65,122.67,40429.0,122.74,123.09,122.65,122.67,40429.0
2022-12-21 13:30:00,122.64,123.41,122.63,123.41,14592.0,122.64,123.41,122.63,123.41,14592.0
2022-12-21 14:00:00,123.44,123.97,123.44,123.97,8643.0,123.44,123.97,123.44,123.97,8643.0
2022-12-21 14:30:00,123.98,124.01,123.25,123.41,8400.0,123.98,124.01,123.25,123.41,8400.0
2022-12-21 15:00:00,123.37,123.48,123.05,123.09,8050.0,123.37,123.48,123.05,123.09,8050.0
2022-12-21 15:30:00,123.1,123.75,123.09,123.7,46672.0,123.1,123.75,123.09,123.7,46672.0
2022-12-22 09:30:00,122.25,122.89,121.94,122.04,9742.0,122.25,122.89,121.94,122.04,9742.0
2022-12-22 10:00:00,122.28,122.28,121.6,122.13,3377.0,122.28,122.28,121.6,122.13,3377.0
2022-12-22 10:30:00,121.91,122.0,121.73,121.83,2910.0,121.91,122.0,121.73,121.83,2910.0
2022-12-22 11:00:00,121.79,121.89,121.41,121.42,2140.0,121.79,121.89,121.41,121.42,2140.0
2022-12-22 11:30:00,121.43,121.48,121.13,121.48,2813.0,121.43,121.48,121.13,121.48,2813.0
2022-12-22 12:00:00,121.35,121.57,120.86,120.86,2412.0,121.35,121.57,120.86,120.86,2412.0
2022-12-22 12:30:00,121.03,121.03,120.69,120.76,2667.0,121.03,121.03,120.69,120.76,2667.0
2022-12-22 13:00:00,120.76,120.76,120.31,120.37,7107.0,120.76,120.76,120.31,120.37,7107.0
2022-12-22 13:30:00,120.29,120.59,120.07,120.48,12036.0,120.29,120.59,120.07,120.48,12036.0
2022-12-22 14:00:00,120.69,121.42,120.65,121.42,7711.0,120.69,121.42,120.65,121.42,7711.0
2022-12-22 14:30:00,121.41,121.54,121.21,121.54,3133.0,121.41,121.54,121.21,121.54,3133.0
2022-12-22 15:00:00,121.57,122.05,121.53,122.04,6245.0,121.57,122.05,121.53,122.04,6245.0
2022-12-22 15:30:00,122.11,122.31,121.75,122.13,23573.0,122.11,122.31,121.75,122.13,23573.0
2022-12-23 09:30:00,121.3,122.86,120.49,120.52,6849.0,121.3,122.86,120.49,120.52,6849.0
2022-12-23 10:00:00,120.88,121.57,120.79,121.38,5085.0,120.88,121.57,120.79,121.38,5085.0
2022-12-23 10:30:00,121.43,121.71,121.11,121.3,5740.0,121.43,121.71,121.11,121.3,5740.0
2022-12-23 11:00:00,121.24,121.28,120.76,121.02,6811.0,121.24,121.28,120.76,121.02,6811.0
2022-12-23 11:30:00,121.13,121.4,121.05,121.18,1969.0,121.13,121.4,121.05,121.18,1969.0
2022-12-23 12:00:00,121.25,121.55,121.07,121.33,4097.0,121.25,121.55,121.07,121.33,4097.0
2022-12-23 12:30:00,121.5,121.5,121.08,121.24,16790.0,121.5,121.5,121.08,121.24,16790.0
2022-12-23 13:00:00,121.08,121.31,121.07,121.24,2357.0,121.08,121.31,121.07,121.24,2357.0
2022-12-23 13:30:00,121.32,121.32,120.81,121.12,4043.0,121.32,121.32,120.81,121.12,4043.0
2022-12-23 14:00:00,121.03,121.38,120.94,121.32,3598.0,121.03,121.38,120.94,121.32,3598.0
2022-12-23 14:30:00,121.36,121.55,121.18,121.28,5245.0,121.36,121.55,121.18,121.28,5245.0
2022-12-23 15:00:00,121.28,121.4,121.04,121.06,5950.0,121.28,121.4,121.04,121.06,5950.0
2022-12-23 15:30:00,121.06,121.27,120.83,121.25,25355.0,121.06,121.27,120.83,121.25,25355.0
2022-12-27 09:30:00,121.33,121.86,120.17,120.51,5981.0,121.33,121.86,120.17,120.51,5981.0
2022-12-27 10:00:00,120.41,121.23,120.26,121.02,3796.0,120.41,121.23,120.26,121.02,3796.0
2022-12-27 10:30:00,120.91,121.32,120.81,121.09,6014.0,120.91,121.32,120.81,121.09,6014.0
2022-12-27 11:00:00,121.07,121.14,120.87,120.89,6466.0,121.07,121.14,120.87,120.89,6466.0
2022-12-27 11:30:00,121.0,121.25,120.83,121.19,7276.0,121.0,121.25,120.83,121.19,7276.0
2022-12-27 12:00:00,121.28,121.4,121.12,121.12,5143.0,121.28,121.4,121.12,121.12,5143.0
2022-12-27 12:30:00,121.12,121.18,120.55,121.0,8163.0,121.12,121.18,120.55,121.0,8163.0
2022-12-27 13:00:00,121.04,121.09,120.68,120.81,3578.0,121.04,121.09,120.68,120.81,3578.0
2022-12-27 13:30:00,120.78,120.96,120.58,120.58,3898.0,120.78,120.96,120.58,120.58,3898.0
2022-12-27 14:00:00,120.56,120.76,120.51,120.51,4710.0,120.56,120.76,120.51,120.51,4710.0
2022-12-27 14:30:00,120.32,120.71,120.23,120.63,7594.0,120.32,120.71,120.23,120.63,7594.0
2022-12-27 15:00:00,120.69,120.96,120.63,120.9,6210.0,120.69,120.96,120.63,120.9,6210.0
2022-12-27 15:30:00,120.92,121.01,120.54,120.61,23891.0,120.92,121.01,120.54,120.61,23891.0
2022-12-28 09:30:00,120.28,121.99,120.28,121.15,6714.0,120.28,121.99,120.28,121.15,6714.0
2022-12-28 10:00:00,121.09,121.67,121.05,121.06,5259.0,121.09,121.67,121.05,121.06,5259.0
2022-12-28 10:30:00,121.05,121.22,120.58,120.58,11362.0,121.05,121.22,120.58,120.58,11362.0
2022-12-28 11:00:00,120.37,120.38,120.0,120.28,3985.0,120.37,120.38,120.0,120.28,3985.0
2022-12-28 11:30:00,120.22,120.22,119.77,119.79,6154.0,120.22,120.22,119.77,119.79,6154.0
2022-12-28 12:00:00,119.68,119.72,119.39,119.66,5708.0,119.68,119.72,119.39,119.66,5708.0
2022-12-28 12:30:00,119.85,120.07,119.7,120.07,2500.0,119.85,120.07,119.7,120.07,2500.0
2022-12-28 13:00:00,120.07,120.3,119.93,119.93,1510.0,120.07,120.3,119.93,119.93,1510.0
2022-12-28 13:30:00,120.04,120.06,119.81,119.92,4296.0,120.04,120.06,119.81,119.92,4296.0
2022-12-28 14:00:00,119.88,119.94,119.61,119.61,8400.0,119.88,119.94,119.61,119.61,8400.0
2022-12-28 14:30:00,119.58,119.77,119.35,119.39,3559.0,119.58,119.77,119.35,119.39,3559.0
2022-12-28 15:00:00,119.4,119.4,119.07,119.09,5166.0,119.4,119.4,119.07,119.09,5166.0
2022-12-28 15:30:00,119.15,119.28,118.76,118.84,26153.0,119.15,119.28,118.76,118.84,26153.0
2022-12-29 09:30:00,119.4,120.82,119.06,120.6,5806.0,119.4,120.82,119.06,120.6,5806.0
2022-12-29 10:00:00,121.0,121.45,120.77,121.39,2111.0,121.0,121.45,120.77,121.39,2111.0
2022-12-29 10:30:00,121.49,122.04,121.41,121.79,6902.0,121.49,122.04,121.41,121.79,6902.0
2022-12-29 11:00:00,121.67,121.67,121.46,121.55,784.0,121.67,121.67,121.46,121.55,784.0
2022-12-29 11:30:00,121.67,122.29,121.67,122.29,6744.0,121.67,122.29,121.67,122.29,6744.0
2022-12-29 12:00:00,122.34,122.42,122.17,122.26,2513.0,122.34,122.42,122.17,122.26,2513.0
2022-12-29 12:30:00,122.19,122.29,122.01,122.24,2927.0,122.19,122.29,122.01,122.24,2927.0
2022-12-29 13:00:00,122.18,122.31,121.97,122.13,2248.0,122.18,122.31,121.97,122.13,2248.0
2022-12-29 13:30:00,122.07,122.12,121.92,121.98,2406.0,122.07,122.12,121.92,121.98,2406.0
2022-12-29 14:00:00,121.97,122.09,121.52,121.9,12332.0,121.97,122.09,121.52,121.9,12332.0
2022-12-29 14:30:00,121.87,121.91,121.66,121.68,2384.0,121.87,121.91,121.66,121.68,2384.0
2022-12-29 15:00:00,121.7,121.81,121.53,121.56,5669.0,121.7,121.81,121.53,121.56,5669.0
2022-12-29 15:30:00,121.51,121.6,120.97,121.15,40311.0,121.51,121.6,120.97,121.15,40311.0
2022-12-30 09:30:00,119.96,120.09,119.18,119.83,17621.0,119.96,120.09,119.18,119.83,17621.0
2022-12-30 10:00:00,120.12,120.2,119.74,119.74,8881.0,120.12,120.2,119.74,119.74,8881.0
2022-12-30 10:30:00,119.74,119.9,119.05,119.08,12739.0,119.74,119.9,119.05,119.08,12739.0
2022-12-30 11:00:00,119.16,119.33,118.46,118.55,27469.0,119.16,119.33,118.46,118.55,27469.0
2022-12-30 11:30:00,118.59,119.27,118.41,119.21,60351.0,118.59,119.27,118.41,119.21,60351.0
2022-12-30 12:00:00,119.2,119.2,118.54,119.0,19367.0,119.2,119.2,118.54,119.0,19367.0
2022-12-30 12:30:00,119.03,119.4,118.9,119.4,21683.0,119.03,119.4,118.9,119.4,21683.0
2022-12-30 13:00:00,119.47,119.47,118.49,118.63,10972.0,119.47,119.47,118.49,118.63,10972.0
2022-12-30 13:30:00,118.71,118.91,118.58,118.75,8134.0,118.71,118.91,118.58,118.75,8134.0
2022-12-30 14:00:00,118.69,118.69,118.06,118.34,19954.0,118.69,118.69,118.06,118.34,19954.0
2022-12-30 14:30:00,118.35,118.61,118.11,118.59,30915.0,118.35,118.61,118.11,118.59,30915.0
2022-12-30 15:00:00,118.57,119.13,118.53,118.83,30303.0,118.57,119.13,118.53,118.83,30303.0
2022-12-30 15:30:00,118.82,120.36,118.73,120.04,120612.0,118.82,120.36,118.73,120.04,120612.0
2023-01-03 09:30:00,121.25,123.06,120.8,120.83,45696.0,121.25,123.06,120.8,120.83,45696.0
2023-01-03 10:00:00,120.97,121.36,120.23,120.29,20310.0,120.97,121.36,120.23,120.29,20310.0
2023-01-03 10:30:00,120.17,120.37,119.69,120.37,23578.0,120.17,120.37,119.69,120.37,23578.0
2023-01-03 11:00:00,120.37,120.42,119.53,119.93,34655.0,120.37,120.42,119.53,119.93,34655.0
2023-01-03 11:30:00,119.84,119.93,119.09,119.65,12803.0,119.84,119.93,119.09,119.65,12803.0
2023-01-03 12:00:00,119.7,120.21,119.46,119.62,8289.0,119.7,120.21,119.46,119.62,8289.0
2023-01-03 12:30:00,119.71,119.92,118.95,119.14,22580.0,119.71,119.92,118.95,119.14,22580.0
2023-01-03 13:00:00,119.17,119.64,118.81,119.57,39694.0,119.17,119.64,118.81,119.57,39694.0
2023-01-03 13:30:00,119.46,119.64,119.11,119.32,18543.0,119.46,119.64,119.11,119.32,18543.0
2023-01-03 14:00:00,119.22,119.25,118.66,118.84,24799.0,119.22,119.25,118.66,118.84,24799.0
2023-01-03 14:30:00,118.81,119.42,118.6,119.08,21658.0,118.81,119.42,118.6,119.08,21658.0
2023-01-03 15:00:00,119.15,119.41,118.95,119.13,17173.0,119.15,119.41,118.95,119.13,17173.0
2023-01-03 15:30:00,119.17,119.99,119.14,119.62,83241.0,119.17,119.99,119.14,119.62,83241.0
2023-01-04 09:30:00,120.44,121.58,119.68,121.57,27937.0,120.44,121.58,119.68,121.57,27937.0
2023-01-04 10:00:00,121.46,121.66,120.44,120.84,13675.0,121.46,121.66,120.44,120.84,13675.0
2023-01-04 10:30:00,120.68,121.32,120.15,121.3,22074.0,120.68,121.32,120.15,121.3,22074.0
2023-01-04 11:00:00,121.15,121.31,121.06,121.15,4810.0,121.15,121.31,121.06,121.15,4810.0
2023-01-04 11:30:00,121.11,122.02,121.1,121.92,13260.0,121.11,122.02,121.1,121.92,13260.0
2023-01-04 12:00:00,121.94,121.94,121.43,121.47,14026.0,121.94,121.94,121.43,121.47,14026.0
2023-01-04 12:30:00,121.45,122.14,121.44,121.63,10340.0,121.45,122.14,121.44,121.63,10340.0
2023-01-04 13:00:00,121.58,122.14,121.49,122.0,5149.0,121.58,122.14,121.49,122.0,5149.0
2023-01-04 13:30:00,121.99,122.23,121.88,121.88,8191.0,121.99,122.23,121.88,121.88,8191.0
2023-01-04 14:00:00,121.41,122.1,120.43,120.43,23524.0,121.41,122.1,120.43,120.43,23524.0
2023-01-04 14:30:00,120.53,121.45,120.42,121.45,27119.0,120.53,121.45,120.42,121.45,27119.0
2023-01-04 15:00:00,121.54,121.81,121.45,121.6,23070.0,121.54,121.81,121.45,121.6,23070.0
2023-01-04 15:30:00,121.54,122.01,121.16,122.01,68823.0,121.54,122.01,121.16,122.01,68823.0
2023-01-05 09:30:00,120.91,120.99,118.72,119.14,26456.0,120.91,120.99,118.72,119.14,26456.0
2023-01-05 10:00:00,119.16,120.36,119.16,120.01,5262.0,119.16,120.36,119.16,120.01,5262.0
2023-01-05 10:30:00,119.99,120.18,118.97,119.02,8650.0,119.99,120.18,118.97,119.02,8650.0
2023-01-05 11:00:00,119.0,119.35,118.86,118.95,8480.0,119.0,119.35,118.86,118.95,8480.0
2023-01-05 11:30:00,118.9,118.9,118.2,118.36,5662.0,118.9,118.9,118.2,118.36,5662.0
2023-01-05 12:00:00,118.34,118.84,118.29,118.59,11869.0,118.34,118.84,118.29,118.59,11869.0
2023-01-05 12:30:00,118.59,119.09,118.59,118.95,11257.0,118.59,119.09,118.59,118.95,11257.0
2023-01-05 13:00:00,118.93,119.75,118.81,119.62,8654.0,118.93,119.75,118.81,119.62,8654.0
2023-01-05 13:30:00,119.63,120.18,119.59,119.66,20838.0,119.63,120.18,119.59,119.66,20838.0
2023-01-05 14:00:00,119.47,119.71,119.24,119.47,8077.0,119.47,119.71,119.24,119.47,8077.0
2023-01-05 14:30:00,119.54,120.11,119.43,119.78,7300.0,119.54,120.11,119.43,119.78,7300.0
2023-01-05 15:00:00,119.74,119.89,119.41,119.54,28680.0,119.74,119.89,119.41,119.54,28680.0
2023-01-05 15:30:00,119.46,120.1,119.42,120.05,57847.0,119.46,120.1,119.42,120.05,57847.0
2023-01-06 09:30:00,121.38,121.76,119.02,119.07,24693.0,121.38,121.76,119.02,119.07,24693.0
2023-01-06 10:00:00,119.23,120.77,119.13,120.41,53526.0,119.23,120.77,119.13,120.41,53526.0
2023-01-06 10:30:00,120.42,121.1,120.42,120.71,24477.0,120.42,121.1,120.42,120.71,24477.0
2023-01-06 11:00:00,120.78,121.35,120.58,120.98,46047.0,120.78,121.35,120.58,120.98,46047.0
2023-01-06 11:30:00,120.91,121.62,120.85,121.43,10838.0,120.91,121.62,120.85,121.43,10838.0
2023-01-06 12:00:00,121.51,121.57,120.87,120.95,9442.0,121.51,121.57,120.87,120.95,9442.0
2023-01-06 12:30:00,120.94,121.45,120.92,121.41,13763.0,120.94,121.45,120.92,121.41,13763.0
2023-01-06 13:00:00,121.43,122.07,121.43,122.02,8202.0,121.43,122.07,121.43,122.02,8202.0
2023-01-06 13:30:00,122.01,122.37,121.96,122.35,7826.0,122.01,122.37,121.96,122.35,7826.0
2023-01-06 14:00:00,122.35,122.74,122.35,122.67,7845.0,122.35,122.74,122.35,122.67,7845.0
2023-01-06 14:30:00,122.68,122.91,122.41,122.9,9038.0,122.68,122.91,122.41,122.9,9038.0
2023-01-06 15:00:00,122.9,123.19,122.69,122.76,10729.0,122.9,123.19,122.69,122.76,10729.0
2023-01-06 15:30:00,122.82,123.03,122.64,122.7,42797.0,122.82,123.03,122.64,122.7,42797.0
2023-01-09 09:30:00,123.68,126.77,123.68,126.75,30201.0,123.68,126.77,123.68,126.75,30201.0
2023-01-09 10:00:00,126.79,127.46,126.31,127.41,50191.0,126.79,127.46,126.31,127.41,50191.0
2023-01-09 10:30:00,127.32,127.65,127.09,127.29,16944.0,127.32,127.65,127.09,127.29,16944.0
2023-01-09 11:00:00,127.29,128.0,127.29,127.99,21186.0,127.29,128.0,127.29,127.99,21186.0
2023-01-09 11:30:00,128.0,128.06,127.26,127.79,22206.0,128.0,128.06,127.26,127.79,22206.0
2023-01-09 12:00:00,127.82,128.36,127.82,128.19,11919.0,127.82,128.36,127.82,128.19,11919.0
2023-01-09 12:30:00,128.19,128.21,127.9,128.07,17753.0,128.19,128.21,127.9,128.07,17753.0
2023-01-09 13:00:00,128.06,128.08,127.52,127.52,18539.0,128.06,128.08,127.52,127.52,18539.0
2023-01-09 13:30:00,127.48,127.51,126.22,126.34,22862.0,127.48,127.51,126.22,126.34,22862.0
2023-01-09 14:00:00,126.44,126.79,126.16,126.73,21141.0,126.44,126.79,126.16,126.73,21141.0
2023-01-09 14:30:00,126.73,126.73,125.75,125.75,31406.0,126.73,126.73,125.75,125.75,31406.0
2023-01-09 15:00:00,125.78,126.23,125.77,126.19,19073.0,125.78,126.23,125.77,126.19,19073.0
2023-01-09 15:30:00,126.21,126.58,125.76,125.96,165213.0,126.21,126.58,125.76,125.96,165213.0
2023-01-10 09:30:00,125.6,126.47,124.5,126.02,28618.0,125.6,126.47,124.5,126.02,28618.0
2023-01-10 10:00:00,126.02,126.26,125.02,125.03,46896.0,126.02,126.26,125.02,125.03,46896.0
2023-01-10 10:30:00,125.04,125.85,124.61,125.72,40571.0,125.04,125.85,124.61,125.72,40571.0
2023-01-10 11:00:00,125.68,126.0,125.57,125.9,13506.0,125.68,126.0,125.57,125.9,13506.0
2023-01-10 11:30:00,125.94,126.15,125.51,126.04,5427.0,125.94,126.15,125.51,126.04,5427.0
2023-01-10 12:00:00,126.0,126.42,125.67,126.41,9450.0,126.0,126.42,125.67,126.41,9450.0
2023-01-10 12:30:00,126.45,127.4,126.45,127.37,24292.0,126.45,127.4,126.45,127.37,24292.0
2023-01-10 13:00:00,127.36,127.53,127.04,127.37,11828.0,127.36,127.53,127.04,127.37,11828.0
2023-01-10 13:30:00,127.34,127.66,127.32,127.51,12106.0,127.34,127.66,127.32,127.51,12106.0
2023-01-10 14:00:00,127.56,127.67,127.41,127.67,7552.0,127.56,127.67,127.41,127.67,7552.0
2023-01-10 14:30:00,127.76,128.09,127.35,127.36,12538.0,127.76,128.09,127.35,127.36,12538.0
2023-01-10 15:00:00,127.43,127.43,127.08,127.36,13647.0,127.43,127.43,127.08,127.36,13647.0
2023-01-10 15:30:00,127.35,127.55,126.98,127.41,91646.0,127.35,127.55,126.98,127.41,91646.0
2023-01-11 09:30:00,128.06,129.6,126.5,127.5,45141.0,128.06,129.6,126.5,127.5,45141.0
2023-01-11 10:00:00,127.62,127.62,126.69,127.42,13526.0,127.62,127.62,126.69,127.42,13526.0
2023-01-11 10:30:00,127.35,127.35,126.32,126.49,35205.0,127.35,127.35,126.32,126.49,35205.0
2023-01-11 11:00:00,126.56,127.12,126.41,127.06,68147.0,126.56,127.12,126.41,127.06,68147.0
2023-01-11 11:30:00,127.12,127.41,127.08,127.22,20759.0,127.12,127.41,127.08,127.22,20759.0
2023-01-11 12:00:00,127.22,127.37,127.0,127.2,30309.0,127.22,127.37,127.0,127.2,30309.0
2023-01-11 12:30:00,127.21,127.24,126.56,126.88,29507.0,127.21,127.24,126.56,126.88,29507.0
2023-01-11 13:00:00,126.9,127.19,126.73,127.19,24575.0,126.9,127.19,126.73,127.19,24575.0
2023-01-11 13:30:00,127.2,127.36,126.69,126.8,70303.0,127.2,127.36,126.69,126.8,70303.0
2023-01-11 14:00:00,126.7,126.71,126.22,126.32,39694.0,126.7,126.71,126.22,126.32,39694.0
2023-01-11 14:30:00,126.32,127.33,126.32,126.86,33458.0,126.32,127.33,126.32,126.86,33458.0
2023-01-11 15:00:00,126.88,127.28,126.84,126.98,23604.0,126.88,127.28,126.84,126.98,23604.0
2023-01-11 15:30:00,126.94,127.43,126.5,127.25,85980.0,126.94,127.43,126.5,127.25,85980.0
2023-01-12 09:30:00,127.25,128.41,126.76,127.12,20590.0,127.25,128.41,126.76,127.12,20590.0
2023-01-12 10:00:00,127.14,129.25,127.14,129.18,16094.0,127.14,129.25,127.14,129.18,16094.0
2023-01-12 10:30:00,129.08,129.43,128.49,129.0,23984.0,129.08,129.43,128.49,129.0,23984.0
2023-01-12 11:00:00,128.56,129.28,128.32,129.27,13871.0,128.56,129.28,128.32,129.27,13871.0
2023-01-12 11:30:00,129.23,129.9,129.06,129.9,10221.0,129.23,129.9,129.06,129.9,10221.0
2023-01-12 12:00:00,129.85,130.48,129.77,130.38,21772.0,129.85,130.48,129.77,130.38,21772.0
2023-01-12 12:30:00,130.37,130.75,130.12,130.64,16858.0,130.37,130.75,130.12,130.64,16858.0
2023-01-12 13:00:00,130.64,130.84,129.97,129.97,11570.0,130.64,130.84,129.97,129.97,11570.0
2023-01-12 13:30:00,130.0,131.09,129.81,131.07,17365.0,130.0,131.09,129.81,131.07,17365.0
2023-01-12 14:00:00,131.11,131.19,130.87,131.13,16027.0,131.11,131.19,130.87,131.13,16027.0
2023-01-12 14:30:00,131.06,131.43,130.96,131.28,24864.0,131.06,131.43,130.96,131.28,24864.0
2023-01-12 15:00:00,131.29,131.44,130.88,131.22,32301.0,131.29,131.44,130.88,131.22,32301.0
2023-01-12 15:30:00,131.25,131.44,130.05,131.12,132032.0,131.25,131.44,130.05,131.12,132032.0
2023-01-13 09:30:00,129.8,131.5,129.37,130.47,91304.0,129.8,131.5,129.37,130.47,91304.0
2023-01-13 10:00:00,130.37,131.31,129.54,129.54,28465.0,130.37,131.31,129.54,129.54,28465.0
2023-01-13 10:30:00,129.52,129.79,128.68,128.81,27282.0,129.52,129.79,128.68,128.81,27282.0
2023-01-13 11:00:00,128.75,128.92,128.19,128.45,30314.0,128.75,128.92,128.19,128.45,30314.0
2023-01-13 11:30:00,128.46,128.46,127.56,127.8,23542.0,128.46,128.46,127.56,127.8,23542.0
2023-01-13 12:00:00,127.89,129.12,127.68,128.99,18658.0,127.89,129.12,127.68,128.99,18658.0
2023-01-13 12:30:00,128.99,129.72,128.9,129.63,7737.0,128.99,129.72,128.9,129.63,7737.0
2023-01-13 13:00:00,129.69,129.75,129.24,129.36,6051.0,129.69,129.75,129.24,129.36,6051.0
2023-01-13 13:30:00,129.37,129.74,129.02,129.68,6461.0,129.37,129.74,129.02,129.68,6461.0
2023-01-13 14:00:00,129.69,129.76,129.27,129.49,10167.0,129.69,129.76,129.27,129.49,10167.0
2023-01-13 14:30:00,129.49,129.68,129.49,129.68,9692.0,129.49,129.68,129.49,129.68,9692.0
2023-01-13 15:00:00,129.72,130.02,129.7,130.02,12138.0,129.72,130.02,129.7,130.02,12138.0
2023-01-13 15:30:00,130.08,130.17,129.44,129.68,101982.0,130.08,130.17,129.44,129.68,101982.0
2023-01-17 09:30:00,129.95,131.13,129.24,130.67,35126.0,129.95,131.13,129.24,130.67,35126.0
2023-01-17 10:00:00,130.53,131.73,130.53,131.73,24035.0,130.53,131.73,130.53,131.73,24035.0
2023-01-17 10:30:00,131.66,131.74,130.94,131.12,18947.0,131.66,131.74,130.94,131.12,18947.0
2023-01-17 11:00:00,131.15,131.15,130.09,130.6,33571.0,131.15,131.15,130.09,130.6,33571.0
2023-01-17 11:30:00,130.58,130.6,130.08,130.34,14504.0,130.58,130.6,130.08,130.34,14504.0
2023-01-17 12:00:00,130.34,130.6,130.19,130.44,27037.0,130.34,130.6,130.19,130.44,27037.0
2023-01-17 12:30:00,130.39,130.83,130.37,130.58,14285.0,130.39,130.83,130.37,130.58,14285.0
2023-01-17 13:00:00,130.59,130.97,130.33,130.46,11823.0,130.59,130.97,130.33,130.46,11823.0
2023-01-17 13:30:00,130.45,130.84,130.39,130.6,8423.0,130.45,130.84,130.39,130.6,8423.0
2023-01-17 14:00:00,130.58,130.78,130.43,130.76,13599.0,130.58,130.78,130.43,130.76,13599.0
2023-01-17 14:30:00,130.77,130.98,130.46,130.49,13740.0,130.77,130.98,130.46,130.49,13740.0
2023-01-17 15:00:00,130.48,130.78,130.3,130.38,24552.0,130.48,130.78,130.3,130.38,24552.0
2023-01-17 15:30:00,130.42,130.69,129.91,130.25,69259.0,130.42,130.69,129.91,130.25,69259.0
2023-01-18 09:30:00,131.24,132.06,130.87,131.57,20377.0,131.24,132.06,130.87,131.57,20377.0
2023-01-18 10:00:00,131.79,131.8,130.86,131.12,7901.0,131.79,131.8,130.86,131.12,7901.0
2023-01-18 10:30:00,130.93,130.97,130.36,130.57,7583.0,130.93,130.97,130.36,130.57,7583.0
2023-01-18 11:00:00,130.58,130.62,129.74,130.11,6400.0,130.58,130.62,129.74,130.11,6400.0
2023-01-18 11:30:00,129.98,130.51,129.71,130.51,11782.0,129.98,130.51,129.71,130.51,11782.0
2023-01-18 12:00:00,130.4,130.9,129.97,129.97,21076.0,130.4,130.9,129.97,129.97,21076.0
2023-01-18 12:30:00,129.95,130.86,129.8,130.67,16118.0,129.95,130.86,129.8,130.67,16118.0
2023-01-18 13:00:00,130.75,131.28,130.44,131.15,13416.0,130.75,131.28,130.44,131.15,13416.0
2023-01-18 13:30:00,131.2,131.79,130.82,130.82,23333.0,131.2,131.79,130.82,130.82,23333.0
2023-01-18 14:00:00,130.83,130.97,130.39,130.97,11400.0,130.83,130.97,130.39,130.97,11400.0
2023-01-18 14:30:00,130.98,130.98,129.94,130.01,22252.0,130.98,130.98,129.94,130.01,22252.0
2023-01-18 15:00:00,129.97,129.97,129.24,129.25,21270.0,129.97,129.97,129.24,129.25,21270.0
2023-01-18 15:30:00,129.21,129.5,128.63,129.37,114723.0,129.21,129.5,128.63,129.37,114723.0
2023-01-19 09:30:00,128.99,130.03,128.55,129.09,11276.0,128.99,130.03,128.55,129.09,11276.0
2023-01-19 10:00:00,128.97,129.66,128.69,128.9,24661.0,128.97,129.66,128.69,128.9,24661.0
2023-01-19 10:30:00,128.66,128.76,127.81,127.81,9409.0,128.66,128.76,127.81,127.81,9409.0
2023-01-19 11:00:00,127.78,128.41,127.76,127.77,15471.0,127.78,128.41,127.76,127.77,15471.0
2023-01-19 11:30:00,127.74,127.74,127.36,127.55,10198.0,127.74,127.74,127.36,127.55,10198.0
2023-01-19 12:00:00,127.62,127.72,127.16,127.39,32330.0,127.62,127.72,127.16,127.39,32330.0
2023-01-19 12:30:00,127.33,127.36,126.75,127.06,26868.0,127.33,127.36,126.75,127.06,26868.0
2023-01-19 13:00:00,127.12,127.8,127.12,127.73,9681.0,127.12,127.8,127.12,127.73,9681.0
2023-01-19 13:30:00,127.54,127.98,127.4,127.59,11979.0,127.54,127.98,127.4,127.59,11979.0
2023-01-19 14:00:00,127.63,128.92,127.51,128.9,18853.0,127.63,128.92,127.51,128.9,18853.0
2023-01-19 14:30:00,128.83,129.14,128.62,128.63,18364.0,128.83,129.14,128.62,128.63,18364.0
2023-01-19 15:00:00,128.61,128.77,128.09,128.16,18412.0,128.61,128.77,128.09,128.16,18412.0
2023-01-19 15:30:00,128.08,128.11,127.31,127.57,66872.0,128.08,128.11,127.31,127.57,66872.0
2023-01-20 09:30:00,127.33,129.13,127.33,127.94,50531.0,127.33,129.13,127.33,127.94,50531.0
2023-01-20 10:00:00,127.78,128.35,127.51,128.25,5911.0,127.78,128.35,127.51,128.25,5911.0
2023-01-20 10:30:00,128.51,128.85,128.41,128.79,4100.0,128.51,128.85,128.41,128.79,4100.0
2023-01-20 11:00:00,128.75,129.26,128.71,129.26,7731.0,128.75,129.26,128.71,129.26,7731.0
2023-01-20 11:30:00,129.27,129.44,128.76,128.81,6312.0,129.27,129.44,128.76,128.81,6312.0
2023-01-20 12:00:00,128.89,129.02,128.67,128.67,8416.0,128.89,129.02,128.67,128.67,8416.0
2023-01-20 12:30:00,128.72,128.79,128.49,128.5,3500.0,128.72,128.79,128.49,128.5,3500.0
2023-01-20 13:00:00,128.56,128.63,128.21,128.58,5500.0,128.56,128.63,128.21,128.58,5500.0
2023-01-20 13:30:00,128.7,129.28,128.7,129.2,5325.0,128.7,129.28,128.7,129.2,5325.0
2023-01-20 14:00:00,129.17,129.4,129.17,129.21,6300.0,129.17,129.4,129.17,129.21,6300.0
2023-01-20 14:30:00,129.25,129.62,129.22,129.62,9014.0,129.25,129.62,129.22,129.62,9014.0
2023-01-20 15:00:00,129.62,130.03,129.62,129.79,13392.0,129.62,130.03,129.62,129.79,13392.0
2023-01-20 15:30:00,129.74,130.11,129.61,129.95,51562.0,129.74,130.11,129.61,129.95,51562.0
2023-01-23 09:30:00,132.7,133.42,131.5,132.73,34269.0,132.7,133.42,131.5,132.73,34269.0
2023-01-23 10:00:00,132.88,133.41,132.69,133.37,30669.0,132.88,133.41,132.69,133.37,30669.0
2023-01-23 10:30:00,133.37,134.45,133.24,134.31,23001.0,133.37,134.45,133.24,134.31,23001.0
2023-01-23 11:00:00,134.32,135.09,134.28,134.32,30499.0,134.32,135.09,134.28,134.32,30499.0
2023-01-23 11:30:00,134.37,134.86,134.37,134.51,20806.0,134.37,134.86,134.37,134.51,20806.0
2023-01-23 12:00:00,134.54,134.63,134.19,134.47,13439.0,134.54,134.63,134.19,134.47,13439.0
2023-01-23 12:30:00,134.45,134.87,134.37,134.67,14325.0,134.45,134.87,134.37,134.67,14325.0
2023-01-23 13:00:00,134.7,134.96,134.61,134.68,14700.0,134.7,134.96,134.61,134.68,14700.0
2023-01-23 13:30:00,134.77,135.05,134.5,134.58,11441.0,134.77,135.05,134.5,134.58,11441.0
2023-01-23 14:00:00,134.6,134.6,134.16,134.25,12303.0,134.6,134.6,134.16,134.25,12303.0
2023-01-23 14:30:00,134.42,134.42,133.76,134.14,23659.0,134.42,134.42,133.76,134.14,23659.0
2023-01-23 15:00:00,134.14,134.33,133.79,134.02,23679.0,134.14,134.33,133.79,134.02,23679.0
2023-01-23 15:30:00,134.09,135.08,134.03,135.03,55950.0,134.09,135.08,134.03,135.03,55950.0
2023-01-24 09:30:00,134.49,135.1,133.56,133.78,15528.0,134.49,135.1,133.56,133.78,15528.0
2023-01-24 10:00:00,133.83,134.6,133.64,134.17,21251.0,133.83,134.6,133.64,134.17,21251.0
2023-01-24 10:30:00,133.95,134.56,133.86,134.31,12590.0,133.95,134.56,133.86,134.31,12590.0
2023-01-24 11:00:00,134.29,134.44,133.94,134.25,12958.0,134.29,134.44,133.94,134.25,12958.0
2023-01-24 11:30:00,134.21,134.29,133.69,133.69,20452.0,134.21,134.29,133.69,133.69,20452.0
2023-01-24 12:00:00,133.72,134.1,133.39,133.8,12476.0,133.72,134.1,133.39,133.8,12476.0
2023-01-24 12:30:00,133.74,133.95,133.36,133.95,8066.0,133.74,133.95,133.36,133.95,8066.0
2023-01-24 13:00:00,133.93,134.36,133.62,134.36,13103.0,133.93,134.36,133.62,134.36,13103.0
2023-01-24 13:30:00,134.34,134.45,133.95,134.11,12229.0,134.34,134.45,133.95,134.11,12229.0
2023-01-24 14:00:00,134.04,134.28,133.82,134.28,11630.0,134.04,134.28,133.82,134.28,11630.0
2023-01-24 14:30:00,134.3,134.57,134.12,134.2,11530.0,134.3,134.57,134.12,134.2,11530.0
2023-01-24 15:00:00,134.15,134.15,133.43,133.44,20316.0,134.15,134.15,133.43,133.44,20316.0
2023-01-24 15:30:00,133.42,133.7,133.03,133.63,89894.0,133.42,133.7,133.03,133.63,89894.0
2023-01-25 09:30:00,132.41,133.15,130.51,130.58,28890.0,132.41,133.15,130.51,130.58,28890.0
2023-01-25 10:00:00,130.54,131.72,130.33,131.66,30336.0,130.54,131.72,130.33,131.66,30336.0
2023-01-25 10:30:00,131.73,131.9,130.99,131.58,21961.0,131.73,131.9,130.99,131.58,21961.0
2023-01-25 11:00:00,131.56,131.62,131.14,131.21,21920.0,131.56,131.62,131.14,131.21,21920.0
2023-01-25 11:30:00,131.21,132.04,131.17,131.7,44457.0,131.21,132.04,131.17,131.7,44457.0
2023-01-25 12:00:00,131.69,131.81,131.39,131.54,32584.0,131.69,131.81,131.39,131.54,32584.0
2023-01-25 12:30:00,131.59,132.33,131.54,132.32,40175.0,131.59,132.33,131.54,132.32,40175.0
2023-01-25 13:00:00,132.38,133.19,132.07,132.99,35153.0,132.38,133.19,132.07,132.99,35153.0
2023-01-25 13:30:00,132.99,133.68,132.82,133.64,20809.0,132.99,133.68,132.82,133.64,20809.0
2023-01-25 14:00:00,133.43,134.42,133.43,134.2,25349.0,133.43,134.42,133.43,134.2,25349.0
2023-01-25 14:30:00,134.24,134.34,133.76,134.27,20857.0,134.24,134.34,133.76,134.27,20857.0
2023-01-25 15:00:00,134.26,134.61,133.81,133.94,39844.0,134.26,134.61,133.81,133.94,39844.0
2023-01-25 15:30:00,134.0,134.2,133.74,134.12,111874.0,134.0,134.2,133.74,134.12,111874.0
2023-01-26 09:30:00,136.21,139.91,135.89,136.44,80743.0,136.21,139.91,135.89,136.44,80743.0
2023-01-26 10:00:00,136.37,136.63,135.06,135.68,41971.0,136.37,136.63,135.06,135.68,41971.0
2023-01-26 10:30:00,135.85,136.04,134.62,134.87,28841.0,135.85,136.04,134.62,134.87,28841.0
2023-01-26 11:00:00,134.85,135.54,134.82,135.53,31482.0,134.85,135.54,134.82,135.53,31482.0
2023-01-26 11:30:00,135.51,135.57,134.83,135.17,19942.0,135.51,135.57,134.83,135.17,19942.0
2023-01-26 12:00:00,135.17,135.34,134.98,135.17,19775.0,135.17,135.34,134.98,135.17,19775.0
2023-01-26 12:30:00,135.15,135.34,134.86,135.02,16137.0,135.15,135.34,134.86,135.02,16137.0
2023-01-26 13:00:00,135.06,135.16,134.85,135.02,25070.0,135.06,135.16,134.85,135.02,25070.0
2023-01-26 13:30:00,135.03,135.56,134.96,135.28,20386.0,135.03,135.56,134.96,135.28,20386.0
2023-01-26 14:00:00,135.17,135.41,134.93,135.18,30143.0,135.17,135.41,134.93,135.18,30143.0
2023-01-26 14:30:00,135.19,135.46,134.9,134.97,21963.0,135.19,135.46,134.9,134.97,21963.0
2023-01-26 15:00:00,135.01,135.68,135.01,135.55,50287.0,135.01,135.68,135.01,135.55,50287.0
2023-01-26 15:30:00,135.56,136.02,135.56,135.75,111265.0,135.56,136.02,135.56,135.75,111265.0
2023-01-27 09:30:00,135.43,135.78,134.53,134.93,21296.0,135.43,135.78,134.53,134.93,21296.0
2023-01-27 10:00:00,134.8,135.59,134.8,135.43,11264.0,134.8,135.59,134.8,135.43,11264.0
2023-01-27 10:30:00,135.38,135.61,134.65,134.86,17835.0,135.38,135.61,134.65,134.86,17835.0
2023-01-27 11:00:00,134.68,134.85,134.12,134.72,27232.0,134.68,134.85,134.12,134.72,27232.0
2023-01-27 11:30:00,134.72,135.09,134.62,134.93,15423.0,134.72,135.09,134.62,134.93,15423.0
2023-01-27 12:00:00,134.8,134.98,134.53,134.78,8450.0,134.8,134.98,134.53,134.78,8450.0
2023-01-27 12:30:00,134.77,135.27,134.77,135.19,8366.0,134.77,135.27,134.77,135.19,8366.0
2023-01-27 13:00:00,135.19,135.19,134.73,135.03,6718.0,135.19,135.19,134.73,135.03,6718.0
2023-01-27 13:30:00,135.09,135.16,134.7,134.71,6926.0,135.09,135.16,134.7,134.71,6926.0
2023-01-27 14:00:00,134.71,135.12,134.59,134.83,25826.0,134.71,135.12,134.59,134.83,25826.0
2023-01-27 14:30:00,134.9,135.02,134.76,134.94,13326.0,134.9,135.02,134.76,134.94,13326.0
2023-01-27 15:00:00,134.95,135.44,134.95,135.32,25500.0,134.95,135.44,134.95,135.32,25500.0
2023-01-27 15:30:00,135.27,135.48,134.98,135.12,62765.0,135.27,135.48,134.98,135.12,62765.0
2023-01-30 09:30:00,134.2,134.33,133.25,134.12,27393.0,134.2,134.33,133.25,134.12,27393.0
2023-01-30 10:00:00,134.17,134.53,133.42,133.61,37429.0,134.17,134.53,133.42,133.61,37429.0
2023-01-30 10:30:00,133.56,133.56,132.66,133.33,13775.0,133.56,133.56,132.66,133.33,13775.0
2023-01-30 11:00:00,133.28,133.96,133.08,133.94,27550.0,133.28,133.96,133.08,133.94,27550.0
2023-01-30 11:30:00,133.83,133.94,133.02,133.38,15311.0,133.83,133.94,133.02,133.38,15311.0
2023-01-30 12:00:00,133.47,133.75,133.31,133.49,10322.0,133.47,133.75,133.31,133.49,10322.0
2023-01-30 12:30:00,133.69,133.69,133.09,133.18,13325.0,133.69,133.69,133.09,133.18,13325.0
2023-01-30 13:00:00,133.15,133.79,133.04,133.66,10549.0,133.15,133.79,133.04,133.66,10549.0
2023-01-30 13:30:00,133.61,133.78,133.35,133.65,13027.0,133.61,133.78,133.35,133.65,13027.0
2023-01-30 14:00:00,133.72,133.75,133.57,133.64,10550.0,133.72,133.75,133.57,133.64,10550.0
2023-01-30 14:30:00,133.62,133.81,133.45,133.81,16920.0,133.62,133.81,133.45,133.81,16920.0
2023-01-30 15:00:00,133.81,133.88,133.4,133.54,17280.0,133.81,133.88,133.4,133.54,17280.0
2023-01-30 15:30:00,133.52,133.65,133.09,133.28,65809.0,133.52,133.65,133.09,133.28,65809.0
2023-01-31 09:30:00,134.03,134.55,133.23,133.25,39940.0,134.03,134.55,133.23,133.25,39940.0
2023-01-31 10:00:00,133.33,134.19,133.33,134.17,12483.0,133.33,134.19,133.33,134.17,12483.0
2023-01-31 10:30:00,134.27,134.27,133.88,134.0,6376.0,134.27,134.27,133.88,134.0,6376.0
2023-01-31 11:00:00,134.13,134.45,133.99,134.37,12368.0,134.13,134.45,133.99,134.37,12368.0
2023-01-31 11:30:00,134.37,134.5,133.75,134.13,18389.0,134.37,134.5,133.75,134.13,18389.0
2023-01-31 12:00:00,134.05,134.17,133.85,134.01,11903.0,134.05,134.17,133.85,134.01,11903.0
2023-01-31 12:30:00,134.0,134.26,133.66,133.67,20463.0,134.0,134.26,133.66,133.67,20463.0
2023-01-31 13:00:00,133.67,134.23,133.67,134.03,10913.0,133.67,134.23,133.67,134.03,10913.0
2023-01-31 13:30:00,134.04,134.28,133.7,134.27,23752.0,134.04,134.28,133.7,134.27,23752.0
2023-01-31 14:00:00,134.24,134.37,134.07,134.31,13588.0,134.24,134.37,134.07,134.31,13588.0
2023-01-31 14:30:00,134.32,134.55,134.27,134.28,12558.0,134.32,134.55,134.27,134.28,12558.0
2023-01-31 15:00:00,134.3,134.37,133.5,133.54,18685.0,134.3,134.37,133.5,133.54,18685.0
2023-01-31 15:30:00,133.55,134.9,133.54,134.9,87667.0,133.55,134.9,133.54,134.9,87667.0
2023-02-01 09:30:00,134.56,136.0,134.14,135.67,75218.0,134.56,136.0,134.14,135.67,75218.0
2023-02-01 10:00:00,135.79,135.82,134.93,135.19,38631.0,135.79,135.82,134.93,135.19,38631.0
2023-02-01 10:30:00,135.14,135.27,134.76,134.94,24221.0,135.14,135.27,134.76,134.94,24221.0
2023-02-01 11:00:00,135.01,135.79,135.01,135.58,23846.0,135.01,135.79,135.01,135.58,23846.0
2023-02-01 11:30:00,135.65,135.95,135.41,135.62,16927.0,135.65,135.95,135.41,135.62,16927.0
2023-02-01 12:00:00,135.65,135.68,135.35,135.61,10454.0,135.65,135.68,135.35,135.61,10454.0
2023-02-01 12:30:00,135.58,136.27,135.41,136.01,12016.0,135.58,136.27,135.41,136.01,12016.0
2023-02-01 13:00:00,135.92,136.2,135.64,135.86,11913.0,135.92,136.2,135.64,135.86,11913.0
2023-02-01 13:30:00,135.76,136.59,135.5,136.26,42780.0,135.76,136.59,135.5,136.26,42780.0
2023-02-01 14:00:00,136.17,136.97,135.57,136.66,29947.0,136.17,136.97,135.57,136.66,29947.0
2023-02-01 14:30:00,136.57,138.67,135.76,137.74,41810.0,136.57,138.67,135.76,137.74,41810.0
2023-02-01 15:00:00,137.85,138.73,137.46,138.11,66314.0,137.85,138.73,137.46,138.11,66314.0
2023-02-01 15:30:00,138.18,138.97,137.75,138.08,156878.0,138.18,138.97,137.75,138.08,156878.0
2023-02-02 09:30:00,136.0,136.58,127.23,131.22,416753.0,136.0,136.58,127.23,131.22,416753.0
2023-02-02 10:00:00,131.34,131.35,129.35,130.62,167000.0,131.34,131.35,129.35,130.62,167000.0
2023-02-02 10:30:00,130.59,132.25,130.57,132.02,98269.0,130.59,132.25,130.57,132.02,98269.0
2023-02-02 11:00:00,131.86,133.45,131.4,132.62,123852.0,131.86,133.45,131.4,132.62,123852.0
2023-02-02 11:30:00,132.67,133.65,131.41,131.52,59543.0,132.67,133.65,131.41,131.52,59543.0
2023-02-02 12:00:00,131.52,132.77,131.41,131.92,39787.0,131.52,132.77,131.41,131.92,39787.0
2023-02-02 12:30:00,131.81,132.17,131.39,132.14,44187.0,131.81,132.17,131.39,132.14,44187.0
2023-02-02 13:00:00,132.16,132.31,131.42,131.65,32179.0,132.16,132.31,131.42,131.65,32179.0
2023-02-02 13:30:00,131.65,133.42,131.45,133.08,51683.0,131.65,133.42,131.45,133.08,51683.0
2023-02-02 14:00:00,132.96,133.06,132.18,132.66,38335.0,132.96,133.06,132.18,132.66,38335.0
2023-02-02 14:30:00,132.66,132.66,131.38,131.67,117024.0,132.66,132.66,131.38,131.67,117024.0
2023-02-02 15:00:00,131.68,133.02,131.45,132.03,105223.0,131.68,133.02,131.45,132.03,105223.0
2023-02-02 15:30:00,132.06,133.05,131.55,132.33,268121.0,132.06,133.05,131.55,132.33,268121.0
2023-02-03 09:30:00,129.44,131.45,129.33,130.82,55922.0,129.44,131.45,129.33,130.82,55922.0
2023-02-03 10:00:00,130.82,132.78,130.13,132.4,59084.0,130.82,132.78,130.13,132.4,59084.0
2023-02-03 10:30:00,132.52,133.14,132.15,132.22,36150.0,132.52,133.14,132.15,132.22,36150.0
2023-02-03 11:00:00,132.27,132.44,131.67,132.22,56684.0,132.27,132.44,131.67,132.22,56684.0
2023-02-03 11:30:00,132.23,132.39,131.57,131.57,40123.0,132.23,132.39,131.57,131.57,40123.0
2023-02-03 12:00:00,131.47,132.35,131.09,132.23,19535.0,131.47,132.35,131.09,132.23,19535.0
2023-02-03 12:30:00,132.21,132.28,130.71,130.71,20945.0,132.21,132.28,130.71,130.71,20945.0
2023-02-03 13:00:00,130.68,130.8,130.32,130.5,22561.0,130.68,130.8,130.32,130.5,22561.0
2023-02-03 13:30:00,130.49,130.64,129.77,130.31,31751.0,130.49,130.64,129.77,130.31,31751.0
2023-02-03 14:00:00,130.22,131.12,130.11,131.1,24603.0,130.22,131.12,130.11,131.1,24603.0
2023-02-03 14:30:00,131.06,131.14,130.71,130.84,22902.0,131.06,131.14,130.71,130.84,22902.0
2023-02-03 15:00:00,130.83,131.27,130.06,131.03,32146.0,130.83,131.27,130.06,131.03,32146.0
2023-02-03 15:30:00,131.08,131.17,130.48,130.54,103508.0,131.08,131.17,130.48,130.54,103508.0
2023-02-06 09:30:00,128.95,129.66,128.36,129.61,57739.0,128.95,129.66,128.36,129.61,57739.0
2023-02-06 10:00:00,129.59,130.22,128.77,128.86,19105.0,129.59,130.22,128.77,128.86,19105.0
2023-02-06 10:30:00,128.81,130.45,128.72,130.33,18690.0,128.81,130.45,128.72,130.33,18690.0
2023-02-06 11:00:00,130.33,131.01,130.13,130.87,19050.0,130.33,131.01,130.13,130.87,19050.0
2023-02-06 11:30:00,130.96,131.31,130.75,130.87,28909.0,130.96,131.31,130.75,130.87,28909.0
2023-02-06 12:00:00,130.84,131.23,130.34,130.5,15821.0,130.84,131.23,130.34,130.5,15821.0
2023-02-06 12:30:00,130.56,131.25,130.56,131.21,18670.0,130.56,131.25,130.56,131.21,18670.0
2023-02-06 13:00:00,131.25,131.3,130.58,130.99,23866.0,131.25,131.3,130.58,130.99,23866.0
2023-02-06 13:30:00,130.97,131.27,130.84,131.18,37884.0,130.97,131.27,130.84,131.18,37884.0
2023-02-06 14:00:00,131.2,131.83,131.2,131.68,28377.0,131.2,131.83,131.2,131.68,28377.0
2023-02-06 14:30:00,131.71,131.72,131.07,131.15,38747.0,131.71,131.72,131.07,131.15,38747.0
2023-02-06 15:00:00,131.18,131.28,130.37,130.42,28845.0,131.18,131.28,130.37,130.42,28845.0
2023-02-06 15:30:00,130.27,131.59,130.19,131.36,134979.0,130.27,131.59,130.19,131.36,134979.0
2023-02-07 09:30:00,130.98,132.47,130.98,132.06,32347.0,130.98,132.47,130.98,132.06,32347.0
2023-02-07 10:00:00,132.06,132.31,131.73,132.08,20141.0,132.06,132.31,131.73,132.08,20141.0
2023-02-07 10:30:00,132.14,132.78,132.14,132.62,22882.0,132.14,132.78,132.14,132.62,22882.0
2023-02-07 11:00:00,132.69,133.12,132.48,132.65,33953.0,132.69,133.12,132.48,132.65,33953.0
2023-02-07 11:30:00,132.72,133.13,132.72,133.07,13947.0,132.72,133.13,132.72,133.07,13947.0
2023-02-07 12:00:00,133.06,133.19,132.85,133.0,13156.0,133.06,133.19,132.85,133.0,13156.0
2023-02-07 12:30:00,133.05,134.77,133.05,134.16,34627.0,133.05,134.77,133.05,134.16,34627.0
2023-02-07 13:00:00,134.4,134.6,133.35,133.64,38828.0,134.4,134.6,133.35,133.64,38828.0
2023-02-07 13:30:00,133.56,133.64,132.92,133.6,46829.0,133.56,133.64,132.92,133.6,46829.0
2023-02-07 14:00:00,133.61,134.68,133.57,134.43,22973.0,133.61,134.68,133.57,134.43,22973.0
2023-02-07 14:30:00,134.53,135.34,134.35,135.31,23145.0,134.53,135.34,134.35,135.31,23145.0
2023-02-07 15:00:00,135.36,135.64,134.88,135.64,29431.0,135.36,135.64,134.88,135.64,29431.0
2023-02-07 15:30:00,135.68,136.21,135.09,135.25,160475.0,135.68,136.21,135.09,135.25,160475.0
2023-02-08 09:30:00,134.66,135.72,133.96,135.69,66983.0,134.66,135.72,133.96,135.69,66983.0
2023-02-08 10:00:00,135.69,136.44,135.46,135.79,29734.0,135.69,136.44,135.46,135.79,29734.0
2023-02-08 10:30:00,135.78,135.78,134.94,135.52,18121.0,135.78,135.78,134.94,135.52,18121.0
2023-02-08 11:00:00,135.42,135.54,134.52,134.65,17601.0,135.42,135.54,134.52,134.65,17601.0
2023-02-08 11:30:00,134.72,134.81,134.15,134.77,7640.0,134.72,134.81,134.15,134.77,7640.0
2023-02-08 12:00:00,134.61,134.74,134.07,134.56,24183.0,134.61,134.74,134.07,134.56,24183.0
2023-02-08 12:30:00,134.61,134.92,134.11,134.92,24552.0,134.61,134.92,134.11,134.92,24552.0
2023-02-08 13:00:00,134.81,135.16,134.41,134.61,39214.0,134.81,135.16,134.41,134.61,39214.0
2023-02-08 13:30:00,134.45,134.5,133.85,134.33,17093.0,134.45,134.5,133.85,134.33,17093.0
2023-02-08 14:00:00,134.33,134.7,134.22,134.24,10672.0,134.33,134.7,134.22,134.24,10672.0
2023-02-08 14:30:00,134.36,134.48,134.2,134.45,19817.0,134.36,134.48,134.2,134.45,19817.0
2023-02-08 15:00:00,134.47,134.51,133.94,134.48,19943.0,134.47,134.51,133.94,134.48,19943.0
2023-02-08 15:30:00,134.45,134.76,134.22,134.56,85380.0,134.45,134.76,134.22,134.56,85380.0
2023-02-09 09:30:00,136.19,137.49,135.38,136.93,27017.0,136.19,137.49,135.38,136.93,27017.0
2023-02-09 10:00:00,137.09,137.58,136.07,136.14,20836.0,137.09,137.58,136.07,136.14,20836.0
2023-02-09 10:30:00,136.12,136.49,136.05,136.24,16275.0,136.12,136.49,136.05,136.24,16275.0
2023-02-09 11:00:00,136.25,136.36,135.88,136.26,29087.0,136.25,136.36,135.88,136.26,29087.0
2023-02-09 11:30:00,136.23,137.16,136.17,137.16,22704.0,136.23,137.16,136.17,137.16,22704.0
2023-02-09 12:00:00,137.11,137.52,136.98,137.18,21008.0,137.11,137.52,136.98,137.18,21008.0
2023-02-09 12:30:00,137.17,137.17,135.61,135.73,75901.0,137.17,137.17,135.61,135.73,75901.0
2023-02-09 13:00:00,135.66,135.68,135.02,135.07,6597.0,135.66,135.68,135.02,135.07,6597.0
2023-02-09 13:30:00,135.01,135.34,134.5,134.88,8630.0,135.01,135.34,134.5,134.88,8630.0
2023-02-09 14:00:00,135.03,135.26,134.39,134.5,32104.0,135.03,135.26,134.39,134.5,32104.0
2023-02-09 14:30:00,134.5,135.17,134.24,134.72,18114.0,134.5,135.17,134.24,134.72,18114.0
2023-02-09 15:00:00,134.78,135.01,134.34,134.56,15971.0,134.78,135.01,134.34,134.56,15971.0
2023-02-09 15:30:00,134.52,135.33,134.01,135.04,61899.0,134.52,135.33,134.01,135.04,61899.0
2023-02-10 09:30:00,134.6,135.68,134.49,135.27,55055.0,134.6,135.68,134.49,135.27,55055.0
2023-02-10 10:00:00,135.29,135.29,133.53,134.19,41006.0,135.29,135.29,133.53,134.19,41006.0
2023-02-10 10:30:00,134.19,134.31,132.84,133.24,22836.0,134.19,134.31,132.84,133.24,22836.0
2023-02-10 11:00:00,133.25,133.43,132.42,132.47,14132.0,133.25,133.43,132.42,132.47,14132.0
2023-02-10 11:30:00,132.44,133.03,132.23,132.91,25241.0,132.44,133.03,132.23,132.91,25241.0
2023-02-10 12:00:00,132.73,132.91,132.1,132.25,12161.0,132.73,132.91,132.1,132.25,12161.0
2023-02-10 12:30:00,132.41,132.83,132.14,132.83,27896.0,132.41,132.83,132.14,132.83,27896.0
2023-02-10 13:00:00,132.92,133.09,132.39,132.95,14214.0,132.92,133.09,132.39,132.95,14214.0
2023-02-10 13:30:00,132.97,132.97,132.1,132.1,16143.0,132.97,132.97,132.1,132.1,16143.0
2023-02-10 14:00:00,132.14,132.18,131.8,131.81,9398.0,132.14,132.18,131.8,131.81,9398.0
2023-02-10 14:30:00,131.76,132.12,131.72,132.12,11351.0,131.76,132.12,131.72,132.12,11351.0
2023-02-10 15:00:00,132.18,132.33,131.82,132.11,16790.0,132.18,132.33,131.82,132.11,16790.0
2023-02-10 15:30:00,132.13,132.94,132.13,132.78,59407.0,132.13,132.94,132.13,132.78,59407.0
2023-02-13 09:30:00,133.51,133.82,132.96,133.77,69641.0,133.51,133.82,132.96,133.77,69641.0
2023-02-13 10:00:00,133.77,133.86,132.98,133.18,49908.0,133.77,133.86,132.98,133.18,49908.0
2023-02-13 10:30:00,133.1,133.72,132.83,133.43,18187.0,133.1,133.72,132.83,133.43,18187.0
2023-02-13 11:00:00,133.35,133.51,133.24,133.31,7239.0,133.35,133.51,133.24,133.31,7239.0
2023-02-13 11:30:00,133.3,133.3,132.9,133.01,9657.0,133.3,133.3,132.9,133.01,9657.0
2023-02-13 12:00:00,133.07,133.24,133.01,133.17,6020.0,133.07,133.24,133.01,133.17,6020.0
2023-02-13 12:30:00,133.21,133.49,133.08,133.36,11695.0,133.21,133.49,133.08,133.36,11695.0
2023-02-13 13:00:00,133.32,133.62,133.01,133.59,7060.0,133.32,133.62,133.01,133.59,7060.0
2023-02-13 13:30:00,133.69,133.87,133.56,133.78,14000.0,133.69,133.87,133.56,133.78,14000.0
2023-02-13 14:00:00,133.82,134.0,133.53,133.7,11900.0,133.82,134.0,133.53,133.7,11900.0
2023-02-13 14:30:00,133.7,133.87,133.57,133.87,16936.0,133.7,133.87,133.57,133.87,16936.0
2023-02-13 15:00:00,133.92,133.96,133.56,133.56,19141.0,133.92,133.96,133.56,133.56,19141.0
2023-02-13 15:30:00,133.59,133.8,133.24,133.8,54838.0,133.59,133.8,133.24,133.8,54838.0
2023-02-14 09:30:00,133.65,133.93,132.86,133.93,11626.0,133.65,133.93,132.86,133.93,11626.0
2023-02-14 10:00:00,134.04,135.55,133.92,135.05,26958.0,134.04,135.55,133.92,135.05,26958.0
2023-02-14 10:30:00,135.16,135.43,134.03,134.44,18920.0,135.16,135.43,134.03,134.44,18920.0
2023-02-14 11:00:00,134.37,134.68,133.93,133.94,6084.0,134.37,134.68,133.93,133.94,6084.0
2023-02-14 11:30:00,133.78,133.78,132.95,133.1,9627.0,133.78,133.78,132.95,133.1,9627.0
2023-02-14 12:00:00,133.01,133.55,132.95,133.39,4500.0,133.01,133.55,132.95,133.39,4500.0
2023-02-14 12:30:00,133.39,133.83,133.38,133.77,7650.0,133.39,133.83,133.38,133.77,7650.0
2023-02-14 13:00:00,133.77,134.38,133.77,134.36,9664.0,133.77,134.38,133.77,134.36,9664.0
2023-02-14 13:30:00,134.42,134.53,134.16,134.28,12907.0,134.42,134.53,134.16,134.28,12907.0
2023-02-14 14:00:00,134.28,134.5,133.91,133.91,15763.0,134.28,134.5,133.91,133.91,15763.0
2023-02-14 14:30:00,134.03,134.62,133.97,134.54,16452.0,134.03,134.62,133.97,134.54,16452.0
2023-02-14 15:00:00,134.55,134.6,134.06,134.11,33557.0,134.55,134.6,134.06,134.11,33557.0
2023-02-14 15:30:00,134.05,134.51,134.05,134.33,39874.0,134.05,134.51,134.05,134.33,39874.0
2023-02-15 09:30:00,134.16,134.16,132.49,132.79,18053.0,134.16,134.16,132.49,132.79,18053.0
2023-02-15 10:00:00,132.84,133.15,132.3,132.85,10092.0,132.84,133.15,132.3,132.85,10092.0
2023-02-15 10:30:00,132.75,132.75,132.27,132.69,10665.0,132.75,132.75,132.27,132.69,10665.0
2023-02-15 11:00:00,132.71,133.21,132.56,132.81,11554.0,132.71,133.21,132.56,132.81,11554.0
2023-02-15 11:30:00,132.76,132.82,132.47,132.56,12677.0,132.76,132.82,132.47,132.56,12677.0
2023-02-15 12:00:00,132.66,132.66,132.31,132.42,6490.0,132.66,132.66,132.31,132.42,6490.0
2023-02-15 12:30:00,132.49,133.24,132.41,133.05,8912.0,132.49,133.24,132.41,133.05,8912.0
2023-02-15 13:00:00,133.13,133.6,133.03,133.52,8742.0,133.13,133.6,133.03,133.52,8742.0
2023-02-15 13:30:00,133.47,133.66,133.22,133.41,13871.0,133.47,133.66,133.22,133.41,13871.0
2023-02-15 14:00:00,133.43,134.06,133.41,133.98,14243.0,133.43,134.06,133.41,133.98,14243.0
2023-02-15 14:30:00,133.98,134.0,133.31,133.34,15361.0,133.98,134.0,133.31,133.34,15361.0
2023-02-15 15:00:00,133.36,133.8,133.33,133.49,18173.0,133.36,133.8,133.33,133.49,18173.0
2023-02-15 15:30:00,133.54,133.6,133.09,133.41,55054.0,133.54,133.6,133.09,133.41,55054.0
2023-02-16 09:30:00,131.09,132.27,130.91,131.4,35867.0,131.09,132.27,130.91,131.4,35867.0
2023-02-16 10:00:00,131.52,132.05,131.48,132.05,4783.0,131.52,132.05,131.48,132.05,4783.0
2023-02-16 10:30:00,132.18,132.5,132.05,132.29,6400.0,132.18,132.5,132.05,132.29,6400.0
2023-02-16 11:00:00,132.46,132.8,132.41,132.8,13967.0,132.46,132.8,132.41,132.8,13967.0
2023-02-16 11:30:00,132.74,132.92,132.53,132.64,8110.0,132.74,132.92,132.53,132.64,8110.0
2023-02-16 12:00:00,132.64,132.98,132.46,132.87,14173.0,132.64,132.98,132.46,132.87,14173.0
2023-02-16 12:30:00,132.83,133.16,132.83,132.96,9968.0,132.83,133.16,132.83,132.96,9968.0
2023-02-16 13:00:00,133.02,133.14,132.44,132.44,7235.0,133.02,133.14,132.44,132.44,7235.0
2023-02-16 13:30:00,132.37,132.63,132.27,132.36,9691.0,132.37,132.63,132.27,132.36,9691.0
2023-02-16 14:00:00,132.42,133.17,132.36,132.99,15980.0,132.42,133.17,132.36,132.99,15980.0
2023-02-16 14:30:00,132.99,133.29,132.91,133.02,15600.0,132.99,133.29,132.91,133.02,15600.0
2023-02-16 15:00:00,133.03,133.04,131.87,131.88,14050.0,133.03,133.04,131.87,131.88,14050.0
2023-02-16 15:30:00,131.84,132.04,131.39,131.45,57125.0,131.84,132.04,131.39,131.45,57125.0
2023-02-17 09:30:00,130.63,130.94,129.54,130.06,29900.0,130.63,130.94,129.54,130.06,29900.0
2023-02-17 10:00:00,130.13,130.89,129.99,130.58,20133.0,130.13,130.89,129.99,130.58,20133.0
2023-02-17 10:30:00,130.59,131.23,130.36,130.38,5526.0,130.59,131.23,130.36,130.38,5526.0
2023-02-17 11:00:00,130.34,130.47,129.73,129.9,9924.0,130.34,130.47,129.73,129.9,9924.0
2023-02-17 11:30:00,129.89,130.19,129.65,129.69,8631.0,129.89,130.19,129.65,129.69,8631.0
2023-02-17 12:00:00,129.75,130.19,129.75,129.97,9998.0,129.75,130.19,129.75,129.97,9998.0
2023-02-17 12:30:00,129.88,130.1,129.44,129.63,11723.0,129.88,130.1,129.44,129.63,11723.0
2023-02-17 13:00:00,129.6,130.05,129.54,129.71,9200.0,129.6,130.05,129.54,129.71,9200.0
2023-02-17 13:30:00,129.72,130.06,129.66,129.89,13864.0,129.72,130.06,129.66,129.89,13864.0
2023-02-17 14:00:00,129.92,130.47,129.91,130.25,10500.0,129.92,130.47,129.91,130.25,10500.0
2023-02-17 14:30:00,130.31,130.67,130.05,130.59,14372.0,130.31,130.67,130.05,130.59,14372.0
2023-02-17 15:00:00,130.62,130.71,130.19,130.25,17392.0,130.62,130.71,130.19,130.25,17392.0
2023-02-17 15:30:00,130.19,130.76,130.03,130.38,78887.0,130.19,130.76,130.03,130.38,78887.0
2023-02-21 09:30:00,129.2,130.32,128.68,130.0,20089.0,129.2,130.32,128.68,130.0,20089.0
2023-02-21 10:00:00,130.11,130.13,129.5,129.84,11108.0,130.11,130.13,129.5,129.84,11108.0
2023-02-21 10:30:00,129.87,130.02,129.14,129.44,12660.0,129.87,130.02,129.14,129.44,12660.0
2023-02-21 11:00:00,129.57,129.88,129.56,129.72,16372.0,129.57,129.88,129.56,129.72,16372.0
2023-02-21 11:30:00,129.71,130.27,129.7,130.01,21115.0,129.71,130.27,129.7,130.01,21115.0
2023-02-21 12:00:00,130.02,130.09,129.34,129.34,16730.0,130.02,130.09,129.34,129.34,16730.0
2023-02-21 12:30:00,129.37,129.68,129.33,129.33,7800.0,129.37,129.68,129.33,129.33,7800.0
2023-02-21 13:00:00,129.38,129.4,128.7,128.95,11119.0,129.38,129.4,128.7,128.95,11119.0
2023-02-21 13:30:00,128.91,128.94,128.64,128.88,11645.0,128.91,128.94,128.64,128.88,11645.0
2023-02-21 14:00:00,128.91,129.26,128.83,129.16,14615.0,128.91,129.26,128.83,129.16,14615.0
2023-02-21 14:30:00,129.13,129.28,129.09,129.21,13135.0,129.13,129.28,129.09,129.21,13135.0
2023-02-21 15:00:00,129.22,129.42,128.96,129.2,15920.0,129.22,129.42,128.96,129.2,15920.0
2023-02-21 15:30:00,129.21,129.5,129.12,129.45,69105.0,129.21,129.5,129.12,129.45,69105.0
2023-02-22 09:30:00,130.04,132.61,129.92,130.21,26006.0,130.04,132.61,129.92,130.21,26006.0
2023-02-22 10:00:00,130.22,130.22,129.27,129.27,8462.0,130.22,130.22,129.27,129.27,8462.0
2023-02-22 10:30:00,129.29,129.37,128.96,129.08,12635.0,129.29,129.37,128.96,129.08,12635.0
2023-02-22 11:00:00,129.07,129.33,128.71,128.89,47058.0,129.07,129.33,128.71,128.89,47058.0
2023-02-22 11:30:00,128.85,129.23,128.54,129.23,8659.0,128.85,129.23,128.54,129.23,8659.0
2023-02-22 12:00:00,129.13,129.64,129.06,129.47,9740.0,129.13,129.64,129.06,129.47,9740.0
2023-02-22 12:30:00,129.43,129.66,129.19,129.66,48605.0,129.43,129.66,129.19,129.66,48605.0
2023-02-22 13:00:00,129.7,129.99,129.49,129.75,94342.0,129.7,129.99,129.49,129.75,94342.0
2023-02-22 13:30:00,129.76,129.99,129.44,129.44,13359.0,129.76,129.99,129.44,129.44,13359.0
2023-02-22 14:00:00,129.42,129.81,128.79,128.87,17191.0,129.42,129.81,128.79,128.87,17191.0
2023-02-22 14:30:00,128.83,128.9,128.21,128.23,19683.0,128.83,128.9,128.21,128.23,19683.0
2023-02-22 15:00:00,128.31,128.46,127.97,128.11,46458.0,128.31,128.46,127.97,128.11,46458.0
2023-02-22 15:30:00,128.04,128.46,127.69,128.46,50130.0,128.04,128.46,127.69,128.46,50130.0
2023-02-23 09:30:00,129.68,130.97,129.66,130.47,26479.0,129.68,130.97,129.66,130.47,26479.0
2023-02-23 10:00:00,130.44,130.55,129.87,130.05,17300.0,130.44,130.55,129.87,130.05,17300.0
2023-02-23 10:30:00,130.06,130.27,129.53,129.6,11270.0,130.06,130.27,129.53,129.6,11270.0
2023-02-23 11:00:00,129.6,129.92,129.39,129.39,5500.0,129.6,129.92,129.39,129.39,5500.0
2023-02-23 11:30:00,129.45,129.48,129.12,129.28,7148.0,129.45,129.48,129.12,129.28,7148.0
2023-02-23 12:00:00,129.29,129.51,129.17,129.37,9730.0,129.29,129.51,129.17,129.37,9730.0
2023-02-23 12:30:00,129.34,129.59,129.27,129.59,22258.0,129.34,129.59,129.27,129.59,22258.0
2023-02-23 13:00:00,129.69,129.69,129.11,129.22,6407.0,129.69,129.69,129.11,129.22,6407.0
2023-02-23 13:30:00,129.24,129.55,129.14,129.3,21176.0,129.24,129.55,129.14,129.3,21176.0
2023-02-23 14:00:00,129.22,129.85,128.99,129.6,16628.0,129.22,129.85,128.99,129.6,16628.0
2023-02-23 14:30:00,129.66,130.06,129.6,129.97,33941.0,129.66,130.06,129.6,129.97,33941.0
2023-02-23 15:00:00,130.03,130.27,129.99,130.27,32593.0,130.03,130.27,129.99,130.27,32593.0
2023-02-23 15:30:00,130.29,130.46,129.94,130.17,100730.0,130.29,130.46,129.94,130.17,100730.0
2023-02-24 09:30:00,127.86,128.8,127.53,127.79,14756.0,127.86,128.8,127.53,127.79,14756.0
2023-02-24 10:00:00,127.74,128.21,127.29,127.41,6000.0,127.74,128.21,127.29,127.41,6000.0
2023-02-24 10:30:00,127.49,127.49,126.92,127.12,11176.0,127.49,127.49,126.92,127.12,11176.0
2023-02-24 11:00:00,127.08,127.82,127.08,127.76,7358.0,127.08,127.82,127.08,127.76,7358.0
2023-02-24 11:30:00,127.69,128.05,127.46,127.94,9743.0,127.69,128.05,127.46,127.94,9743.0
2023-02-24 12:00:00,127.95,127.97,127.26,127.4,9769.0,127.95,127.97,127.26,127.4,9769.0
2023-02-24 12:30:00,127.42,127.55,127.16,127.2,5610.0,127.42,127.55,127.16,127.2,5610.0
2023-02-24 13:00:00,127.18,127.18,126.76,126.89,7747.0,127.18,127.18,126.76,126.89,7747.0
2023-02-24 13:30:00,126.84,127.11,126.76,127.06,4800.0,126.84,127.11,126.76,127.06,4800.0
2023-02-24 14:00:00,127.08,127.38,127.05,127.29,7300.0,127.08,127.38,127.05,127.29,7300.0
2023-02-24 14:30:00,127.29,127.45,127.04,127.37,8165.0,127.29,127.45,127.04,127.37,8165.0
2023-02-24 15:00:00,127.39,127.54,127.25,127.31,9008.0,127.39,127.54,127.25,127.31,9008.0
2023-02-24 15:30:00,127.28,127.28,126.61,127.02,30966.0,127.28,127.28,126.61,127.02,30966.0
2023-02-27 09:30:00,128.25,128.47,127.17,127.93,35269.0,128.25,128.47,127.17,127.93,35269.0
2023-02-27 10:00:00,127.9,128.11,127.56,127.65,22339.0,127.9,128.11,127.56,127.65,22339.0
2023-02-27 10:30:00,127.6,127.71,126.86,127.11,17308.0,127.6,127.71,126.86,127.11,17308.0
2023-02-27 11:00:00,127.16,127.39,126.74,126.98,15854.0,127.16,127.39,126.74,126.98,15854.0
2023-02-27 11:30:00,127.01,127.07,126.56,126.93,12892.0,127.01,127.07,126.56,126.93,12892.0
2023-02-27 12:00:00,126.94,127.03,126.64,126.79,13568.0,126.94,127.03,126.64,126.79,13568.0
2023-02-27 12:30:00,126.81,126.93,126.7,126.93,14992.0,126.81,126.93,126.7,126.93,14992.0
2023-02-27 13:00:00,127.01,127.06,126.46,126.65,7156.0,127.01,127.06,126.46,126.65,7156.0
2023-02-27 13:30:00,126.67,126.83,126.4,126.67,9071.0,126.67,126.83,126.4,126.67,9071.0
2023-02-27 14:00:00,126.79,126.8,126.52,126.71,10715.0,126.79,126.8,126.52,126.71,10715.0
2023-02-27 14:30:00,126.73,126.74,126.27,126.27,12392.0,126.73,126.74,126.27,126.27,12392.0
2023-02-27 15:00:00,126.28,126.28,126.0,126.1,23693.0,126.28,126.28,126.0,126.1,23693.0
2023-02-27 15:30:00,126.1,126.34,125.88,126.31,73575.0,126.1,126.34,125.88,126.31,73575.0
2023-02-28 09:30:00,126.58,126.95,125.43,126.95,30178.0,126.58,126.95,125.43,126.95,30178.0
2023-02-28 10:00:00,126.87,127.02,126.5,126.67,32599.0,126.87,127.02,126.5,126.67,32599.0
2023-02-28 10:30:00,126.68,126.71,126.19,126.69,22755.0,126.68,126.71,126.19,126.69,22755.0
2023-02-28 11:00:00,126.78,127.3,126.73,126.84,14927.0,126.78,127.3,126.73,126.84,14927.0
2023-02-28 11:30:00,126.89,127.19,126.83,126.98,12557.0,126.89,127.19,126.83,126.98,12557.0
2023-02-28 12:00:00,127.04,127.24,126.96,127.22,21458.0,127.04,127.24,126.96,127.22,21458.0
2023-02-28 12:30:00,127.2,127.32,126.92,126.92,24852.0,127.2,127.32,126.92,126.92,24852.0
2023-02-28 13:00:00,126.96,127.0,126.47,126.56,58823.0,126.96,127.0,126.47,126.56,58823.0
2023-02-28 13:30:00,126.59,126.62,126.38,126.46,39524.0,126.59,126.62,126.38,126.46,39524.0
2023-02-28 14:00:00,126.46,126.54,126.09,126.32,26228.0,126.46,126.54,126.09,126.32,26228.0
2023-02-28 14:30:00,126.32,126.43,126.0,126.06,16312.0,126.32,126.43,126.0,126.06,16312.0
2023-02-28 15:00:00,126.05,126.12,125.77,125.79,15009.0,126.05,126.12,125.77,125.79,15009.0
2023-02-28 15:30:00,125.73,125.8,124.94,125.33,242665.0,125.73,125.8,124.94,125.33,242665.0
2023-03-01 09:30:00,125.52,125.91,123.88,124.1,70578.0,125.52,125.91,123.88,124.1,70578.0
2023-03-01 10:00:00,124.18,124.52,123.94,124.07,37148.0,124.18,124.52,123.94,124.07,37148.0
2023-03-01 10:30:00,124.05,124.56,123.95,124.12,74322.0,124.05,124.56,123.95,124.12,74322.0
2023-03-01 11:00:00,124.04,124.08,122.95,123.68,48442.0,124.04,124.08,122.95,123.68,48442.0
2023-03-01 11:30:00,123.69,123.98,123.57,123.85,27555.0,123.69,123.98,123.57,123.85,27555.0
2023-03-01 12:00:00,123.88,124.36,123.74,124.1,97485.0,123.88,124.36,123.74,124.1,97485.0
2023-03-01 12:30:00,124.07,124.12,123.76,123.84,32157.0,124.07,124.12,123.76,123.84,32157.0
2023-03-01 13:00:00,123.82,123.94,123.53,123.63,10244.0,123.82,123.94,123.53,123.63,10244.0
2023-03-01 13:30:00,123.6,123.78,123.44,123.5,8852.0,123.6,123.78,123.44,123.5,8852.0
2023-03-01 14:00:00,123.48,123.5,123.19,123.36,17306.0,123.48,123.5,123.19,123.36,17306.0
2023-03-01 14:30:00,123.36,123.48,123.08,123.08,51005.0,123.36,123.48,123.08,123.08,51005.0
2023-03-01 15:00:00,123.06,123.31,122.93,123.08,30507.0,123.06,123.31,122.93,123.08,30507.0
2023-03-01 15:30:00,123.19,123.83,123.18,123.82,113092.0,123.19,123.83,123.18,123.82,113092.0
2023-03-02 09:30:00,123.0,124.13,122.89,124.04,15672.0,123.0,124.13,122.89,124.04,15672.0
2023-03-02 10:00:00,123.98,124.59,123.9,124.22,14958.0,123.98,124.59,123.9,124.22,14958.0
2023-03-02 10:30:00,124.34,124.52,123.93,124.4,11369.0,124.34,124.52,123.93,124.4,11369.0
2023-03-02 11:00:00,124.4,124.79,124.3,124.59,12075.0,124.4,124.79,124.3,124.59,12075.0
2023-03-02 11:30:00,124.56,124.65,123.97,124.28,21675.0,124.56,124.65,123.97,124.28,21675.0
2023-03-02 12:00:00,124.27,124.27,123.97,124.15,34327.0,124.27,124.27,123.97,124.15,34327.0
2023-03-02 12:30:00,124.15,124.31,123.98,124.14,15514.0,124.15,124.31,123.98,124.14,15514.0
2023-03-02 13:00:00,124.13,124.24,123.94,124.15,16916.0,124.13,124.24,123.94,124.15,16916.0
2023-03-02 13:30:00,124.15,125.21,124.13,125.15,26147.0,124.15,125.21,124.13,125.15,26147.0
2023-03-02 14:00:00,125.17,125.31,124.85,125.2,58808.0,125.17,125.31,124.85,125.2,58808.0
2023-03-02 14:30:00,125.26,125.36,124.82,124.98,45746.0,125.26,125.36,124.82,124.98,45746.0
2023-03-02 15:00:00,125.1,125.1,124.79,124.9,7951.0,125.1,125.1,124.79,124.9,7951.0
2023-03-02 15:30:00,124.9,125.22,124.54,124.67,91427.0,124.9,125.22,124.54,124.67,91427.0
2023-03-03 09:30:00,124.71,124.92,124.3,124.91,13936.0,124.71,124.92,124.3,124.91,13936.0
2023-03-03 10:00:00,125.0,125.25,124.57,125.06,60724.0,125.0,125.25,124.57,125.06,60724.0
2023-03-03 10:30:00,125.06,125.26,124.56,124.56,18774.0,125.06,125.26,124.56,124.56,18774.0
2023-03-03 11:00:00,124.61,124.69,124.37,124.67,42766.0,124.61,124.69,124.37,124.67,42766.0
2023-03-03 11:30:00,124.66,124.8,124.46,124.74,49940.0,124.66,124.8,124.46,124.74,49940.0
2023-03-03 12:00:00,124.75,124.88,124.36,124.79,56798.0,124.75,124.88,124.36,124.79,56798.0
2023-03-03 12:30:00,124.82,125.11,124.7,125.05,72979.0,124.82,125.11,124.7,125.05,72979.0
2023-03-03 13:00:00,125.07,125.51,124.68,124.71,192526.0,125.07,125.51,124.68,124.71,192526.0
2023-03-03 13:30:00,124.74,125.03,124.71,124.91,23857.0,124.74,125.03,124.71,124.91,23857.0
2023-03-03 14:00:00,124.9,125.08,124.83,124.87,37330.0,124.9,125.08,124.83,124.87,37330.0
2023-03-03 14:30:00,124.9,124.94,124.77,124.81,24348.0,124.9,124.94,124.77,124.81,24348.0
2023-03-03 15:00:00,124.83,124.96,124.76,124.87,21553.0,124.83,124.96,124.76,124.87,21553.0
2023-03-03 15:30:00,124.89,124.94,124.58,124.82,112274.0,124.89,124.94,124.58,124.82,112274.0
2023-03-06 09:30:00,124.36,124.36,122.98,124.31,30476.0,124.36,124.36,122.98,124.31,30476.0
2023-03-06 10:00:00,124.32,124.52,124.01,124.03,27348.0,124.32,124.52,124.01,124.03,27348.0
2023-03-06 10:30:00,124.07,125.19,124.06,124.95,42031.0,124.07,125.19,124.06,124.95,42031.0
2023-03-06 11:00:00,124.95,125.16,124.52,124.69,104101.0,124.95,125.16,124.52,124.69,104101.0
2023-03-06 11:30:00,124.7,124.78,124.46,124.66,56164.0,124.7,124.78,124.46,124.66,56164.0
2023-03-06 12:00:00,124.63,124.97,124.63,124.88,24589.0,124.63,124.97,124.63,124.88,24589.0
2023-03-06 12:30:00,124.88,125.27,124.57,124.57,28857.0,124.88,125.27,124.57,124.57,28857.0
2023-03-06 13:00:00,124.59,124.74,124.5,124.55,27540.0,124.59,124.74,124.5,124.55,27540.0
2023-03-06 13:30:00,124.54,124.7,124.5,124.56,19526.0,124.54,124.7,124.5,124.56,19526.0
2023-03-06 14:00:00,124.57,124.85,124.57,124.8,17284.0,124.57,124.85,124.57,124.8,17284.0
2023-03-06 14:30:00,124.8,124.85,124.5,124.54,23513.0,124.8,124.85,124.5,124.54,23513.0
2023-03-06 15:00:00,124.52,124.62,124.22,124.36,41970.0,124.52,124.62,124.22,124.36,41970.0
2023-03-06 15:30:00,124.35,124.81,124.29,124.77,96759.0,124.35,124.81,124.29,124.77,96759.0
2023-03-07 09:30:00,124.3,124.86,123.51,124.18,40487.0,124.3,124.86,123.51,124.18,40487.0
2023-03-07 10:00:00,123.9,123.91,122.38,122.78,27613.0,123.9,123.91,122.38,122.78,27613.0
2023-03-07 10:30:00,122.73,123.21,122.38,122.38,23127.0,122.73,123.21,122.38,122.38,23127.0
2023-03-07 11:00:00,122.37,122.8,122.36,122.4,18514.0,122.37,122.8,122.36,122.4,18514.0
2023-03-07 11:30:00,122.44,122.77,122.07,122.37,16667.0,122.44,122.77,122.07,122.37,16667.0
2023-03-07 12:00:00,122.42,123.04,122.32,122.89,9543.0,122.42,123.04,122.32,122.89,9543.0
2023-03-07 12:30:00,122.87,123.49,122.71,122.76,25709.0,122.87,123.49,122.71,122.76,25709.0
2023-03-07 13:00:00,122.67,122.68,122.22,122.33,10102.0,122.67,122.68,122.22,122.33,10102.0
2023-03-07 13:30:00,122.37,122.48,121.79,121.99,10383.0,122.37,122.48,121.79,121.99,10383.0
2023-03-07 14:00:00,122.04,122.34,121.95,122.04,9874.0,122.04,122.34,121.95,122.04,9874.0
2023-03-07 14:30:00,122.06,122.07,121.62,121.73,16403.0,122.06,122.07,121.62,121.73,16403.0
2023-03-07 15:00:00,121.77,122.28,121.77,121.93,15860.0,121.77,122.28,121.77,121.93,15860.0
2023-03-07 15:30:00,121.94,122.28,121.88,121.96,74635.0,121.94,122.28,121.88,121.96,74635.0
2023-03-08 09:30:00,121.53,121.64,120.22,121.16,53007.0,121.53,121.64,120.22,121.16,53007.0
2023-03-08 10:00:00,121.04,121.9,120.37,121.86,31470.0,121.04,121.9,120.37,121.86,31470.0
2023-03-08 10:30:00,121.78,122.0,120.92,121.32,31844.0,121.78,122.0,120.92,121.32,31844.0
2023-03-08 11:00:00,121.38,121.65,121.29,121.56,10217.0,121.38,121.65,121.29,121.56,10217.0
2023-03-08 11:30:00,121.61,121.7,121.25,121.56,19829.0,121.61,121.7,121.25,121.56,19829.0
2023-03-08 12:00:00,121.6,121.6,121.2,121.25,11721.0,121.6,121.6,121.2,121.25,11721.0
2023-03-08 12:30:00,121.09,121.48,121.04,121.4,5228.0,121.09,121.48,121.04,121.4,5228.0
2023-03-08 13:00:00,121.42,121.43,120.84,120.84,8110.0,121.42,121.43,120.84,120.84,8110.0
2023-03-08 13:30:00,120.69,121.04,120.69,120.92,51158.0,120.69,121.04,120.69,120.92,51158.0
2023-03-08 14:00:00,120.91,121.19,120.82,120.93,119407.0,120.91,121.19,120.82,120.93,119407.0
2023-03-08 14:30:00,120.95,121.65,120.95,121.52,13911.0,120.95,121.65,120.95,121.52,13911.0
2023-03-08 15:00:00,121.59,122.1,121.57,121.96,31850.0,121.59,122.1,121.57,121.96,31850.0
2023-03-08 15:30:00,121.96,122.7,121.86,122.68,160024.0,121.96,122.7,121.86,122.68,160024.0
2023-03-09 09:30:00,122.79,123.14,122.07,123.07,36745.0,122.79,123.14,122.07,123.07,36745.0
2023-03-09 10:00:00,123.01,123.65,123.01,123.38,31231.0,123.01,123.65,123.01,123.38,31231.0
2023-03-09 10:30:00,123.41,123.52,123.14,123.37,12901.0,123.41,123.52,123.14,123.37,12901.0
2023-03-09 11:00:00,123.29,123.71,122.92,123.7,35567.0,123.29,123.71,122.92,123.7,35567.0
2023-03-09 11:30:00,123.61,123.8,123.33,123.73,23652.0,123.61,123.8,123.33,123.73,23652.0
2023-03-09 12:00:00,123.71,123.83,123.42,123.45,10861.0,123.71,123.83,123.42,123.45,10861.0
2023-03-09 12:30:00,123.43,123.43,122.95,123.22,9647.0,123.43,123.43,122.95,123.22,9647.0
2023-03-09 13:00:00,123.17,123.22,122.16,122.16,7447.0,123.17,123.22,122.16,122.16,7447.0
2023-03-09 13:30:00,122.31,122.31,121.5,121.51,8635.0,122.31,122.31,121.5,121.51,8635.0
2023-03-09 14:00:00,121.53,121.59,121.1,121.46,14075.0,121.53,121.59,121.1,121.46,14075.0
2023-03-09 14:30:00,121.27,121.67,121.13,121.19,6208.0,121.27,121.67,121.13,121.19,6208.0
2023-03-09 15:00:00,121.2,121.24,120.29,120.44,16947.0,121.2,121.24,120.29,120.44,16947.0
2023-03-09 15:30:00,120.31,120.95,120.27,120.54,61720.0,120.31,120.95,120.27,120.54,61720.0
2023-03-10 09:30:00,120.27,121.15,118.92,119.27,22018.0,120.27,121.15,118.92,119.27,22018.0
2023-03-10 10:00:00,119.26,120.03,119.26,119.72,21758.0,119.26,120.03,119.26,119.72,21758.0
2023-03-10 10:30:00,119.93,120.42,119.42,120.23,12263.0,119.93,120.42,119.42,120.23,12263.0
2023-03-10 11:00:00,120.13,120.32,119.3,120.2,8710.0,120.13,120.32,119.3,120.2,8710.0
2023-03-10 11:30:00,120.3,120.58,119.51,119.73,17365.0,120.3,120.58,119.51,119.73,17365.0
2023-03-10 12:00:00,119.67,119.8,118.71,118.99,9094.0,119.67,119.8,118.71,118.99,9094.0
2023-03-10 12:30:00,119.06,119.51,118.91,118.96,10576.0,119.06,119.51,118.91,118.96,10576.0
2023-03-10 13:00:00,119.03,119.18,118.25,118.33,11733.0,119.03,119.18,118.25,118.33,11733.0
2023-03-10 13:30:00,118.24,118.36,117.68,117.85,9953.0,118.24,118.36,117.68,117.85,9953.0
2023-03-10 14:00:00,117.97,118.62,117.91,117.97,9779.0,117.97,118.62,117.91,117.97,9779.0
2023-03-10 14:30:00,118.08,119.27,118.08,119.11,14883.0,118.08,119.27,118.08,119.11,14883.0
2023-03-10 15:00:00,119.22,119.4,118.5,118.5,27218.0,119.22,119.4,118.5,118.5,27218.0
2023-03-10 15:30:00,118.45,118.47,117.96,118.39,60668.0,118.45,118.47,117.96,118.39,60668.0
2023-03-13 09:30:00,117.31,117.43,115.44,117.03,30096.0,117.31,117.43,115.44,117.03,30096.0
2023-03-13 10:00:00,117.01,117.76,116.56,116.56,16719.0,117.01,117.76,116.56,116.56,16719.0
2023-03-13 10:30:00,116.61,117.97,116.6,117.97,26863.0,116.61,117.97,116.6,117.97,26863.0
2023-03-13 11:00:00,118.0,118.58,117.79,118.49,21447.0,118.0,118.58,117.79,118.49,21447.0
2023-03-13 11:30:00,118.47,118.48,117.56,118.01,25387.0,118.47,118.48,117.56,118.01,25387.0
2023-03-13 12:00:00,118.1,118.39,117.27,117.52,22412.0,118.1,118.39,117.27,117.52,22412.0
2023-03-13 12:30:00,117.54,117.94,116.8,117.0,13644.0,117.54,117.94,116.8,117.0,13644.0
2023-03-13 13:00:00,117.08,117.35,116.63,117.07,17949.0,117.08,117.35,116.63,117.07,17949.0
2023-03-13 13:30:00,117.01,117.61,116.73,117.33,17479.0,117.01,117.61,116.73,117.33,17479.0
2023-03-13 14:00:00,117.29,117.77,117.29,117.49,14241.0,117.29,117.77,117.29,117.49,14241.0
2023-03-13 14:30:00,117.51,117.83,117.12,117.66,19463.0,117.51,117.83,117.12,117.66,19463.0
2023-03-13 15:00:00,117.64,117.7,116.88,117.05,18769.0,117.64,117.7,116.88,117.05,18769.0
2023-03-13 15:30:00,117.12,118.03,117.12,117.34,72047.0,117.12,118.03,117.12,117.34,72047.0
2023-03-14 09:30:00,118.67,120.03,118.43,119.31,24736.0,118.67,120.03,118.43,119.31,24736.0
2023-03-14 10:00:00,119.33,119.88,119.25,119.74,14237.0,119.33,119.88,119.25,119.74,14237.0
2023-03-14 10:30:00,119.71,119.96,119.52,119.53,14900.0,119.71,119.96,119.52,119.53,14900.0
2023-03-14 11:00:00,119.52,120.23,119.47,120.21,23788.0,119.52,120.23,119.47,120.21,23788.0
2023-03-14 11:30:00,120.29,120.61,120.13,120.19,11480.0,120.29,120.61,120.13,120.19,11480.0
2023-03-14 12:00:00,120.1,120.32,119.73,119.93,10034.0,120.1,120.32,119.73,119.93,10034.0
2023-03-14 12:30:00,119.9,120.14,119.74,119.88,9272.0,119.9,120.14,119.74,119.88,9272.0
2023-03-14 13:00:00,119.99,119.99,119.11,119.45,11071.0,119.99,119.99,119.11,119.45,11071.0
2023-03-14 13:30:00,119.5,119.69,119.18,119.19,13679.0,119.5,119.69,119.18,119.19,13679.0
2023-03-14 14:00:00,119.26,119.43,118.78,119.41,11541.0,119.26,119.43,118.78,119.41,11541.0
2023-03-14 14:30:00,119.31,119.95,119.27,119.64,24185.0,119.31,119.95,119.27,119.64,24185.0
2023-03-14 15:00:00,119.63,119.8,119.03,119.22,28588.0,119.63,119.8,119.03,119.22,28588.0
2023-03-14 15:30:00,119.18,120.04,119.13,120.01,77410.0,119.18,120.04,119.13,120.01,77410.0
2023-03-15 09:30:00,118.22,120.07,117.15,117.58,39913.0,118.22,120.07,117.15,117.58,39913.0
2023-03-15 10:00:00,117.52,118.5,117.52,117.73,25982.0,117.52,118.5,117.52,117.73,25982.0
2023-03-15 10:30:00,117.71,117.71,116.55,117.02,28010.0,117.71,117.71,116.55,117.02,28010.0
2023-03-15 11:00:00,117.01,117.74,116.63,116.78,17032.0,117.01,117.74,116.63,116.78,17032.0
2023-03-15 11:30:00,116.82,117.06,116.29,116.7,22992.0,116.82,117.06,116.29,116.7,22992.0
2023-03-15 12:00:00,116.77,116.8,115.88,116.08,20034.0,116.77,116.8,115.88,116.08,20034.0
2023-03-15 12:30:00,116.07,116.67,115.95,116.23,28906.0,116.07,116.67,115.95,116.23,28906.0
2023-03-15 13:00:00,116.19,116.7,116.01,116.59,54276.0,116.19,116.7,116.01,116.59,54276.0
2023-03-15 13:30:00,116.54,116.54,115.65,116.15,28619.0,116.54,116.54,115.65,116.15,28619.0
2023-03-15 14:00:00,116.2,117.09,115.82,116.7,20981.0,116.2,117.09,115.82,116.7,20981.0
2023-03-15 14:30:00,116.86,117.04,116.38,116.93,28324.0,116.86,117.04,116.38,116.93,28324.0
2023-03-15 15:00:00,116.94,117.2,116.49,117.11,24070.0,116.94,117.2,116.49,117.11,24070.0
2023-03-15 15:30:00,117.13,117.56,116.88,117.56,100278.0,117.13,117.56,116.88,117.56,100278.0
2023-03-16 09:30:00,117.17,118.95,116.48,118.51,33998.0,117.17,118.95,116.48,118.51,33998.0
2023-03-16 10:00:00,118.44,118.5,117.32,117.72,39182.0,118.44,118.5,117.32,117.72,39182.0
2023-03-16 10:30:00,117.73,119.19,117.73,119.07,12715.0,117.73,119.19,117.73,119.07,12715.0
2023-03-16 11:00:00,119.18,119.25,118.52,118.91,25971.0,119.18,119.25,118.52,118.91,25971.0
2023-03-16 11:30:00,118.96,119.94,118.74,119.61,12152.0,118.96,119.94,118.74,119.61,12152.0
2023-03-16 12:00:00,119.53,119.62,118.91,119.44,8460.0,119.53,119.62,118.91,119.44,8460.0
2023-03-16 12:30:00,119.46,119.86,119.28,119.85,7395.0,119.46,119.86,119.28,119.85,7395.0
2023-03-16 13:00:00,119.93,120.08,119.58,119.6,10076.0,119.93,120.08,119.58,119.6,10076.0
2023-03-16 13:30:00,119.59,119.9,119.5,119.82,11698.0,119.59,119.9,119.5,119.82,11698.0
2023-03-16 14:00:00,119.79,119.83,118.9,119.22,21484.0,119.79,119.83,118.9,119.22,21484.0
2023-03-16 14:30:00,119.18,119.58,118.95,119.42,17230.0,119.18,119.58,118.95,119.42,17230.0
2023-03-16 15:00:00,119.43,119.93,119.38,119.86,18467.0,119.43,119.93,119.38,119.86,18467.0
2023-03-16 15:30:00,119.83,120.07,119.31,119.47,75993.0,119.83,120.07,119.31,119.47,75993.0
2023-03-17 09:30:00,119.33,119.92,118.58,119.43,93161.0,119.33,119.92,118.58,119.43,93161.0
2023-03-17 10:00:00,119.62,119.9,118.68,118.92,18946.0,119.62,119.9,118.68,118.92,18946.0
2023-03-17 10:30:00,118.84,118.84,117.99,118.0,35960.0,118.84,118.84,117.99,118.0,35960.0
2023-03-17 11:00:00,118.01,118.53,117.82,118.09,14670.0,118.01,118.53,117.82,118.09,14670.0
2023-03-17 11:30:00,118.22,118.52,117.85,118.07,15042.0,118.22,118.52,117.85,118.07,15042.0
2023-03-17 12:00:00,118.15,118.7,118.07,118.7,18111.0,118.15,118.7,118.07,118.7,18111.0
2023-03-17 12:30:00,118.71,119.01,118.34,118.48,9706.0,118.71,119.01,118.34,118.48,9706.0
2023-03-17 13:00:00,118.54,119.03,118.43,118.71,8432.0,118.54,119.03,118.43,118.71,8432.0
2023-03-17 13:30:00,118.65,118.91,118.47,118.91,12169.0,118.65,118.91,118.47,118.91,12169.0
2023-03-17 14:00:00,118.94,119.08,118.46,118.47,26773.0,118.94,119.08,118.46,118.47,26773.0
2023-03-17 14:30:00,118.44,119.02,118.44,118.83,23917.0,118.44,119.02,118.44,118.83,23917.0
2023-03-17 15:00:00,118.87,119.06,118.65,119.01,17135.0,118.87,119.06,118.65,119.01,17135.0
2023-03-17 15:30:00,119.0,119.03,118.39,118.71,186003.0,119.0,119.03,118.39,118.71,186003.0
2023-03-20 09:30:00,118.67,119.79,118.55,119.28,59250.0,118.67,119.79,118.55,119.28,59250.0
2023-03-20 10:00:00,119.42,119.76,118.73,119.36,10211.0,119.42,119.76,118.73,119.36,10211.0
2023-03-20 10:30:00,119.3,119.32,118.88,119.27,12257.0,119.3,119.32,118.88,119.27,12257.0
2023-03-20 11:00:00,119.43,120.39,119.42,120.35,16400.0,119.43,120.39,119.42,120.35,16400.0
2023-03-20 11:30:00,120.31,120.35,119.75,119.77,13734.0,120.31,120.35,119.75,119.77,13734.0
2023-03-20 12:00:00,119.75,119.75,119.15,119.36,18382.0,119.75,119.75,119.15,119.36,18382.0
2023-03-20 12:30:00,119.4,119.4,119.08,119.34,14563.0,119.4,119.4,119.08,119.34,14563.0
2023-03-20 13:00:00,119.29,119.64,119.28,119.36,5606.0,119.29,119.64,119.28,119.36,5606.0
2023-03-20 13:30:00,119.38,119.51,119.21,119.34,10516.0,119.38,119.51,119.21,119.34,10516.0
2023-03-20 14:00:00,119.25,119.45,119.09,119.28,21848.0,119.25,119.45,119.09,119.28,21848.0
2023-03-20 14:30:00,119.28,119.45,119.0,119.15,13569.0,119.28,119.45,119.0,119.15,13569.0
2023-03-20 15:00:00,119.16,119.29,118.99,119.13,5410.0,119.16,119.29,118.99,119.13,5410.0
2023-03-20 15:30:00,119.13,119.51,119.03,119.09,41884.0,119.13,119.51,119.03,119.09,41884.0
2023-03-21 09:30:00,119.67,120.9,119.55,120.25,45269.0,119.67,120.9,119.55,120.25,45269.0
2023-03-21 10:00:00,120.4,120.61,119.64,119.8,17234.0,120.4,120.61,119.64,119.8,17234.0
2023-03-21 10:30:00,119.8,119.86,119.35,119.39,7983.0,119.8,119.86,119.35,119.39,7983.0
2023-03-21 11:00:00,119.38,119.96,119.31,119.81,18636.0,119.38,119.96,119.31,119.81,18636.0
2023-03-21 11:30:00,119.8,119.92,119.28,119.28,19716.0,119.8,119.92,119.28,119.28,19716.0
2023-03-21 12:00:00,119.23,119.43,119.12,119.32,23623.0,119.23,119.43,119.12,119.32,23623.0
2023-03-21 12:30:00,119.33,119.37,118.96,119.13,43775.0,119.33,119.37,118.96,119.13,43775.0
2023-03-21 13:00:00,119.08,119.56,119.06,119.3,22540.0,119.08,119.56,119.06,119.3,22540.0
2023-03-21 13:30:00,119.29,119.37,118.89,118.89,27136.0,119.29,119.37,118.89,118.89,27136.0
2023-03-21 14:00:00,118.92,119.51,118.92,119.4,16414.0,118.92,119.51,118.92,119.4,16414.0
2023-03-21 14:30:00,119.38,119.64,119.3,119.47,21596.0,119.38,119.64,119.3,119.47,21596.0
2023-03-21 15:00:00,119.45,119.86,119.41,119.77,12534.0,119.45,119.86,119.41,119.77,12534.0
2023-03-21 15:30:00,119.8,120.85,119.62,120.36,106143.0,119.8,120.85,119.62,120.36,106143.0
2023-03-22 09:30:00,119.87,120.57,119.51,120.5,13163.0,119.87,120.57,119.51,120.5,13163.0
2023-03-22 10:00:00,120.47,120.87,119.94,120.81,14902.0,120.47,120.87,119.94,120.81,14902.0
2023-03-22 10:30:00,120.82,120.88,120.53,120.6,4775.0,120.82,120.88,120.53,120.6,4775.0
2023-03-22 11:00:00,120.6,120.64,120.1,120.32,7181.0,120.6,120.64,120.1,120.32,7181.0
2023-03-22 11:30:00,120.36,120.42,119.93,119.94,11782.0,120.36,120.42,119.93,119.94,11782.0
2023-03-22 12:00:00,120.03,120.06,119.74,119.9,4914.0,120.03,120.06,119.74,119.9,4914.0
2023-03-22 12:30:00,119.88,120.03,119.83,119.95,4000.0,119.88,120.03,119.83,119.95,4000.0
2023-03-22 13:00:00,119.91,119.91,119.63,119.81,8500.0,119.91,119.91,119.63,119.81,8500.0
2023-03-22 13:30:00,119.81,120.3,119.8,120.26,16477.0,119.81,120.3,119.8,120.26,16477.0
2023-03-22 14:00:00,120.19,120.89,120.15,120.52,16171.0,120.19,120.89,120.15,120.52,16171.0
2023-03-22 14:30:00,120.56,121.26,119.89,120.17,16611.0,120.56,121.26,119.89,120.17,16611.0
2023-03-22 15:00:00,120.16,120.72,119.47,120.36,30044.0,120.16,120.72,119.47,120.36,30044.0
2023-03-22 15:30:00,120.34,120.35,118.5,118.5,44890.0,120.34,120.35,118.5,118.5,44890.0
2023-03-23 09:30:00,119.1,119.87,118.8,119.7,15236.0,119.1,119.87,118.8,119.7,15236.0
2023-03-23 10:00:00,119.71,120.12,119.57,120.09,6649.0,119.71,120.12,119.57,120.09,6649.0
2023-03-23 10:30:00,119.9,120.74,119.86,120.68,4629.0,119.9,120.74,119.86,120.68,4629.0
2023-03-23 11:00:00,120.81,121.24,120.64,121.06,10655.0,120.81,121.24,120.64,121.06,10655.0
2023-03-23 11:30:00,121.16,121.32,120.85,121.2,12029.0,121.16,121.32,120.85,121.2,12029.0
2023-03-23 12:00:00,121.13,121.43,121.0,121.33,11165.0,121.13,121.43,121.0,121.33,11165.0
2023-03-23 12:30:00,121.4,121.41,121.05,121.12,7993.0,121.4,121.41,121.05,121.12,7993.0
2023-03-23 13:00:00,121.13,121.35,120.53,120.77,9352.0,121.13,121.35,120.53,120.77,9352.0
2023-03-23 13:30:00,120.73,121.03,120.52,120.56,9318.0,120.73,121.03,120.52,120.56,9318.0
2023-03-23 14:00:00,120.68,120.69,119.89,119.9,4445.0,120.68,120.69,119.89,119.9,4445.0
2023-03-23 14:30:00,119.77,120.05,119.27,119.88,10797.0,119.77,120.05,119.27,119.88,10797.0
2023-03-23 15:00:00,119.97,120.55,119.46,119.76,13345.0,119.97,120.55,119.46,119.76,13345.0
2023-03-23 15:30:00,119.79,120.65,119.64,120.06,54457.0,119.79,120.65,119.64,120.06,54457.0
2023-03-24 09:30:00,119.91,120.22,118.67,120.21,18677.0,119.91,120.22,118.67,120.21,18677.0
2023-03-24 10:00:00,120.21,120.77,120.03,120.73,19866.0,120.21,120.77,120.03,120.73,19866.0
2023-03-24 10:30:00,120.57,120.66,120.13,120.32,8342.0,120.57,120.66,120.13,120.32,8342.0
2023-03-24 11:00:00,120.25,120.53,119.93,120.26,15582.0,120.25,120.53,119.93,120.26,15582.0
2023-03-24 11:30:00,120.14,120.7,119.77,120.7,4300.0,120.14,120.7,119.77,120.7,4300.0
2023-03-24 12:00:00,120.65,120.77,120.12,120.33,3636.0,120.65,120.77,120.12,120.33,3636.0
2023-03-24 12:30:00,120.42,120.78,120.38,120.78,6435.0,120.42,120.78,120.38,120.78,6435.0
2023-03-24 13:00:00,120.54,120.98,120.51,120.82,7786.0,120.54,120.98,120.51,120.82,7786.0
2023-03-24 13:30:00,120.87,121.06,120.59,120.84,9587.0,120.87,121.06,120.59,120.84,9587.0
2023-03-24 14:00:00,120.92,121.25,120.79,120.95,10854.0,120.92,121.25,120.79,120.95,10854.0
2023-03-24 14:30:00,120.88,121.4,120.88,121.28,15103.0,120.88,121.4,120.88,121.28,15103.0
2023-03-24 15:00:00,121.28,121.66,121.12,121.58,16250.0,121.28,121.66,121.12,121.58,16250.0
2023-03-24 15:30:00,121.64,121.73,121.3,121.71,41835.0,121.64,121.73,121.3,121.71,41835.0
2023-03-27 09:30:00,122.16,123.59,122.04,123.23,37814.0,122.16,123.59,122.04,123.23,37814.0
2023-03-27 10:00:00,123.27,123.29,122.75,122.88,28786.0,123.27,123.29,122.75,122.88,28786.0
2023-03-27 10:30:00,122.87,123.42,122.74,122.79,23088.0,122.87,123.42,122.74,122.79,23088.0
2023-03-27 11:00:00,122.79,122.87,122.26,122.62,19066.0,122.79,122.87,122.26,122.62,19066.0
2023-03-27 11:30:00,122.68,122.72,122.31,122.54,19034.0,122.68,122.72,122.31,122.54,19034.0
2023-03-27 12:00:00,122.52,123.17,122.51,123.07,32562.0,122.52,123.17,122.51,123.07,32562.0
2023-03-27 12:30:00,123.11,123.41,122.99,123.38,23504.0,123.11,123.41,122.99,123.38,23504.0
2023-03-27 13:00:00,123.35,123.71,123.32,123.59,12998.0,123.35,123.71,123.32,123.59,12998.0
2023-03-27 13:30:00,123.64,123.68,123.34,123.34,8695.0,123.64,123.68,123.34,123.34,8695.0
2023-03-27 14:00:00,123.25,123.46,123.11,123.36,9180.0,123.25,123.46,123.11,123.36,9180.0
2023-03-27 14:30:00,123.4,123.76,123.35,123.76,11417.0,123.4,123.76,123.35,123.76,11417.0
2023-03-27 15:00:00,123.77,123.84,123.5,123.6,10525.0,123.77,123.84,123.5,123.6,10525.0
2023-03-27 15:30:00,123.64,123.77,123.03,123.17,38642.0,123.64,123.77,123.03,123.17,38642.0
2023-03-28 09:30:00,122.52,123.69,122.11,122.84,21371.0,122.52,123.69,122.11,122.84,21371.0
2023-03-28 10:00:00,123.02,123.05,122.57,122.78,20804.0,123.02,123.05,122.57,122.78,20804.0
2023-03-28 10:30:00,122.78,122.78,122.42,122.63,8370.0,122.78,122.78,122.42,122.63,8370.0
2023-03-28 11:00:00,122.58,122.94,122.58,122.78,7191.0,122.58,122.94,122.58,122.78,7191.0
2023-03-28 11:30:00,122.85,123.15,122.83,122.92,6615.0,122.85,123.15,122.83,122.92,6615.0
2023-03-28 12:00:00,123.05,123.12,122.6,122.85,17825.0,123.05,123.12,122.6,122.85,17825.0
2023-03-28 12:30:00,122.75,122.95,122.67,122.78,16237.0,122.75,122.95,122.67,122.78,16237.0
2023-03-28 13:00:00,122.84,122.85,122.63,122.78,5205.0,122.84,122.85,122.63,122.78,5205.0
2023-03-28 13:30:00,122.81,122.87,122.32,122.32,6453.0,122.81,122.87,122.32,122.32,6453.0
2023-03-28 14:00:00,122.34,122.66,122.34,122.66,8918.0,122.34,122.66,122.34,122.66,8918.0
2023-03-28 14:30:00,122.66,122.93,122.48,122.76,11519.0,122.66,122.93,122.48,122.76,11519.0
2023-03-28 15:00:00,122.82,123.02,122.78,122.78,18076.0,122.82,123.02,122.78,122.78,18076.0
2023-03-28 15:30:00,122.79,123.27,122.65,123.25,45050.0,122.79,123.27,122.65,123.25,45050.0
2023-03-29 09:30:00,124.06,124.53,124.06,124.13,18044.0,124.06,124.53,124.06,124.13,18044.0
2023-03-29 10:00:00,124.13,124.39,123.62,123.96,8783.0,124.13,124.39,123.62,123.96,8783.0
2023-03-29 10:30:00,123.97,124.13,123.69,123.88,9750.0,123.97,124.13,123.69,123.88,9750.0
2023-03-29 11:00:00,123.96,124.05,123.77,123.91,12881.0,123.96,124.05,123.77,123.91,12881.0
2023-03-29 11:30:00,123.94,123.97,123.49,123.75,4680.0,123.94,123.97,123.49,123.75,4680.0
2023-03-29 12:00:00,123.76,123.84,123.62,123.74,5889.0,123.76,123.84,123.62,123.74,5889.0
2023-03-29 12:30:00,123.72,123.77,123.41,123.46,4817.0,123.72,123.77,123.41,123.46,4817.0
2023-03-29 13:00:00,123.42,123.74,123.38,123.71,4191.0,123.42,123.74,123.38,123.71,4191.0
2023-03-29 13:30:00,123.63,123.89,123.4,123.8,6709.0,123.63,123.89,123.4,123.8,6709.0
2023-03-29 14:00:00,123.82,123.96,123.71,123.92,8300.0,123.82,123.96,123.71,123.92,8300.0
2023-03-29 14:30:00,123.94,124.45,123.93,124.45,26199.0,123.94,124.45,123.93,124.45,26199.0
2023-03-29 15:00:00,124.45,124.76,124.38,124.71,13300.0,124.45,124.76,124.38,124.71,13300.0
2023-03-29 15:30:00,124.75,124.83,124.48,124.71,35296.0,124.75,124.83,124.48,124.71,35296.0
2023-03-30 09:30:00,125.75,126.18,125.32,126.11,8321.0,125.75,126.18,125.32,126.11,8321.0
2023-03-30 10:00:00,126.32,126.54,125.92,126.54,14831.0,126.32,126.54,125.92,126.54,14831.0
2023-03-30 10:30:00,126.49,126.63,126.3,126.36,15631.0,126.49,126.63,126.3,126.36,15631.0
2023-03-30 11:00:00,126.27,126.45,125.98,126.14,8974.0,126.27,126.45,125.98,126.14,8974.0
2023-03-30 11:30:00,126.16,126.2,125.81,125.81,10161.0,126.16,126.2,125.81,125.81,10161.0
2023-03-30 12:00:00,125.69,125.92,125.62,125.87,5973.0,125.69,125.92,125.62,125.87,5973.0
2023-03-30 12:30:00,125.89,125.89,125.3,125.3,15431.0,125.89,125.89,125.3,125.3,15431.0
2023-03-30 13:00:00,125.32,125.55,125.2,125.23,5510.0,125.32,125.55,125.2,125.23,5510.0
2023-03-30 13:30:00,125.22,125.49,125.13,125.48,9756.0,125.22,125.49,125.13,125.48,9756.0
2023-03-30 14:00:00,125.49,125.59,125.48,125.58,7223.0,125.49,125.59,125.48,125.58,7223.0
2023-03-30 14:30:00,125.57,125.61,125.25,125.43,11132.0,125.57,125.61,125.25,125.43,11132.0
2023-03-30 15:00:00,125.44,125.49,125.17,125.35,15284.0,125.44,125.49,125.17,125.35,15284.0
2023-03-30 15:30:00,125.3,125.75,125.27,125.67,77999.0,125.3,125.75,125.27,125.67,77999.0
2023-03-31 09:30:00,126.39,127.28,126.26,126.85,17228.0,126.39,127.28,126.26,126.85,17228.0
2023-03-31 10:00:00,126.94,127.03,126.83,126.87,5020.0,126.94,127.03,126.83,126.87,5020.0
2023-03-31 10:30:00,127.03,127.42,126.9,126.95,14979.0,127.03,127.42,126.9,126.95,14979.0
2023-03-31 11:00:00,126.98,127.6,126.98,127.52,5973.0,126.98,127.6,126.98,127.52,5973.0
2023-03-31 11:30:00,127.49,127.59,127.34,127.35,5181.0,127.49,127.59,127.34,127.35,5181.0
2023-03-31 12:00:00,127.35,127.98,127.29,127.67,8952.0,127.35,127.98,127.29,127.67,8952.0
2023-03-31 12:30:00,127.68,127.69,127.41,127.56,6100.0,127.68,127.69,127.41,127.56,6100.0
2023-03-31 13:00:00,127.48,127.59,127.35,127.41,6200.0,127.48,127.59,127.35,127.41,6200.0
2023-03-31 13:30:00,127.45,127.81,127.35,127.77,5857.0,127.45,127.81,127.35,127.77,5857.0
2023-03-31 14:00:00,127.77,128.18,127.77,127.87,15495.0,127.77,128.18,127.77,127.87,15495.0
2023-03-31 14:30:00,127.92,127.93,127.62,127.71,11470.0,127.92,127.93,127.62,127.71,11470.0
2023-03-31 15:00:00,127.74,128.09,127.71,128.06,12975.0,127.74,128.09,127.71,128.06,12975.0
2023-03-31 15:30:00,128.05,128.43,127.53,128.23,126742.0,128.05,128.43,127.53,128.23,126742.0
2023-04-03 09:30:00,127.26,127.82,126.73,127.45,16016.0,127.26,127.82,126.73,127.45,16016.0
2023-04-03 10:00:00,127.59,128.14,127.49,128.14,10083.0,127.59,128.14,127.49,128.14,10083.0
2023-04-03 10:30:00,128.16,128.32,127.47,127.54,15185.0,128.16,128.32,127.47,127.54,15185.0
2023-04-03 11:00:00,127.61,127.64,126.95,126.95,25800.0,127.61,127.64,126.95,126.95,25800.0
2023-04-03 11:30:00,126.98,127.39,126.8,127.31,19122.0,126.98,127.39,126.8,127.31,19122.0
2023-04-03 12:00:00,127.32,127.4,127.02,127.13,11014.0,127.32,127.4,127.02,127.13,11014.0
2023-04-03 12:30:00,127.13,127.32,127.06,127.32,6625.0,127.13,127.32,127.06,127.32,6625.0
2023-04-03 13:00:00,127.26,127.39,127.06,127.12,10921.0,127.26,127.39,127.06,127.12,10921.0
2023-04-03 13:30:00,127.15,127.4,126.85,126.98,8548.0,127.15,127.4,126.85,126.98,8548.0
2023-04-03 14:00:00,127.0,127.14,126.94,127.14,10338.0,127.0,127.14,126.94,127.14,10338.0
2023-04-03 14:30:00,127.1,127.41,127.1,127.33,13818.0,127.1,127.41,127.1,127.33,13818.0
2023-04-03 15:00:00,127.41,127.81,127.29,127.81,17965.0,127.41,127.81,127.29,127.81,17965.0
2023-04-03 15:30:00,127.75,128.24,127.65,128.06,76909.0,127.75,128.24,127.65,128.06,76909.0
2023-04-04 09:30:00,127.88,128.66,127.39,128.22,9993.0,127.88,128.66,127.39,128.22,9993.0
2023-04-04 10:00:00,128.29,128.4,127.64,127.77,4030.0,128.29,128.4,127.64,127.77,4030.0
2023-04-04 10:30:00,127.73,127.99,127.59,127.65,6404.0,127.73,127.99,127.59,127.65,6404.0
2023-04-04 11:00:00,127.56,127.56,127.15,127.43,5355.0,127.56,127.56,127.15,127.43,5355.0
2023-04-04 11:30:00,127.37,127.37,126.98,127.12,11884.0,127.37,127.37,126.98,127.12,11884.0
2023-04-04 12:00:00,127.12,127.41,127.01,127.41,5235.0,127.12,127.41,127.01,127.41,5235.0
2023-04-04 12:30:00,127.47,127.48,127.17,127.25,2815.0,127.47,127.48,127.17,127.25,2815.0
2023-04-04 13:00:00,127.15,127.61,127.14,127.48,3634.0,127.15,127.61,127.14,127.48,3634.0
2023-04-04 13:30:00,127.57,127.7,127.13,127.26,16877.0,127.57,127.7,127.13,127.26,16877.0
2023-04-04 14:00:00,127.24,127.59,127.23,127.28,23994.0,127.24,127.59,127.23,127.28,23994.0
2023-04-04 14:30:00,127.28,127.53,127.23,127.3,5927.0,127.28,127.53,127.23,127.3,5927.0
2023-04-04 15:00:00,127.3,127.34,127.09,127.09,5944.0,127.3,127.34,127.09,127.09,5944.0
2023-04-04 15:30:00,127.06,127.68,127.06,127.6,33635.0,127.06,127.68,127.06,127.6,33635.0
2023-04-05 09:30:00,127.45,127.45,126.89,127.18,5271.0,127.45,127.45,126.89,127.18,5271.0
2023-04-05 10:00:00,127.17,127.17,126.87,127.14,10259.0,127.17,127.17,126.87,127.14,10259.0
2023-04-05 10:30:00,127.14,127.42,126.15,126.32,86901.0,127.14,127.42,126.15,126.32,86901.0
2023-04-05 11:00:00,126.23,126.99,126.15,126.82,27926.0,126.23,126.99,126.15,126.82,27926.0
2023-04-05 11:30:00,126.74,127.07,126.71,126.93,5064.0,126.74,127.07,126.71,126.93,5064.0
2023-04-05 12:00:00,126.9,126.96,126.42,126.57,6174.0,126.9,126.96,126.42,126.57,6174.0
2023-04-05 12:30:00,126.55,126.62,126.25,126.41,3892.0,126.55,126.62,126.25,126.41,3892.0
2023-04-05 13:00:00,126.36,126.44,126.21,126.31,7395.0,126.36,126.44,126.21,126.31,7395.0
2023-04-05 13:30:00,126.32,126.7,126.32,126.7,12189.0,126.32,126.7,126.32,126.7,12189.0
2023-04-05 14:00:00,126.67,126.83,126.5,126.58,8628.0,126.67,126.83,126.5,126.58,8628.0
2023-04-05 14:30:00,126.64,126.79,126.59,126.62,7270.0,126.64,126.79,126.59,126.62,7270.0
2023-04-05 15:00:00,126.6,126.67,126.21,126.21,46134.0,126.6,126.67,126.21,126.21,46134.0
2023-04-05 15:30:00,126.21,126.41,125.98,126.12,87980.0,126.21,126.41,125.98,126.12,87980.0
2023-04-06 09:30:00,125.33,125.48,124.34,125.06,18940.0,125.33,125.48,124.34,125.06,18940.0
2023-04-06 10:00:00,125.2,125.24,124.72,124.72,7483.0,125.2,125.24,124.72,124.72,7483.0
2023-04-06 10:30:00,124.77,124.88,124.37,124.5,6715.0,124.77,124.88,124.37,124.5,6715.0
2023-04-06 11:00:00,124.44,124.99,124.44,124.75,5379.0,124.44,124.99,124.44,124.75,5379.0
2023-04-06 11:30:00,124.71,124.96,124.71,124.89,13069.0,124.71,124.96,124.71,124.89,13069.0
2023-04-06 12:00:00,124.98,125.27,124.78,125.19,27827.0,124.98,125.27,124.78,125.19,27827.0
2023-04-06 12:30:00,125.23,125.69,125.23,125.31,24680.0,125.23,125.69,125.23,125.31,24680.0
2023-04-06 13:00:00,125.3,125.64,125.16,125.64,23154.0,125.3,125.64,125.16,125.64,23154.0
2023-04-06 13:30:00,125.64,125.94,125.64,125.76,28553.0,125.64,125.94,125.64,125.76,28553.0
2023-04-06 14:00:00,125.79,125.91,125.44,125.53,15698.0,125.79,125.91,125.44,125.53,15698.0
2023-04-06 14:30:00,125.57,125.59,125.24,125.26,10686.0,125.57,125.59,125.24,125.26,10686.0
2023-04-06 15:00:00,125.29,125.38,125.02,125.25,15090.0,125.29,125.38,125.02,125.25,15090.0
2023-04-06 15:30:00,125.27,125.56,124.98,125.27,53118.0,125.27,125.56,124.98,125.27,53118.0
2023-04-10 09:30:00,124.22,124.22,123.12,123.95,13099.0,124.22,124.22,123.12,123.95,13099.0
2023-04-10 10:00:00,123.84,124.4,123.8,124.3,31792.0,123.84,124.4,123.8,124.3,31792.0
2023-04-10 10:30:00,124.34,124.93,124.34,124.77,11151.0,124.34,124.93,124.34,124.77,11151.0
2023-04-10 11:00:00,124.79,125.02,124.72,124.97,5117.0,124.79,125.02,124.72,124.97,5117.0
2023-04-10 11:30:00,125.02,125.02,124.17,124.17,15995.0,125.02,125.02,124.17,124.17,15995.0
2023-04-10 12:00:00,124.22,124.41,124.0,124.41,5160.0,124.22,124.41,124.0,124.41,5160.0
2023-04-10 12:30:00,124.39,125.04,124.38,124.84,11259.0,124.39,125.04,124.38,124.84,11259.0
2023-04-10 13:00:00,124.9,125.16,124.85,125.12,5440.0,124.9,125.16,124.85,125.12,5440.0
2023-04-10 13:30:00,125.11,125.14,124.84,124.84,7497.0,125.11,125.14,124.84,124.84,7497.0
2023-04-10 14:00:00,124.87,125.33,124.83,125.3,7294.0,124.87,125.33,124.83,125.3,7294.0
2023-04-10 14:30:00,125.32,125.83,125.25,125.83,7900.0,125.32,125.83,125.25,125.83,7900.0
2023-04-10 15:00:00,125.88,126.11,125.73,126.11,19200.0,125.88,126.11,125.73,126.11,19200.0
2023-04-10 15:30:00,126.11,126.55,126.03,126.42,73562.0,126.11,126.55,126.03,126.42,73562.0
2023-04-11 09:30:00,126.01,127.07,126.01,126.78,21262.0,126.01,127.07,126.01,126.78,21262.0
2023-04-11 10:00:00,126.82,126.82,126.13,126.18,6292.0,126.82,126.82,126.13,126.18,6292.0
2023-04-11 10:30:00,126.33,126.4,125.83,125.91,6856.0,126.33,126.4,125.83,125.91,6856.0
2023-04-11 11:00:00,125.92,126.13,125.71,125.85,19435.0,125.92,126.13,125.71,125.85,19435.0
2023-04-11 11:30:00,125.75,125.89,125.54,125.79,12456.0,125.75,125.89,125.54,125.79,12456.0
2023-04-11 12:00:00,125.81,125.96,125.59,125.67,6985.0,125.81,125.96,125.59,125.67,6985.0
2023-04-11 12:30:00,125.72,125.92,125.62,125.69,8278.0,125.72,125.92,125.62,125.69,8278.0
2023-04-11 13:00:00,125.72,125.72,125.24,125.42,7578.0,125.72,125.72,125.24,125.42,7578.0
2023-04-11 13:30:00,125.45,125.65,125.41,125.65,7347.0,125.45,125.65,125.41,125.65,7347.0
2023-04-11 14:00:00,125.68,125.74,125.31,125.54,15437.0,125.68,125.74,125.31,125.54,15437.0
2023-04-11 14:30:00,125.58,125.89,125.49,125.79,4307.0,125.58,125.89,125.49,125.79,4307.0
2023-04-11 15:00:00,125.83,126.25,125.81,126.23,3906.0,125.83,126.25,125.81,126.23,3906.0
2023-04-11 15:30:00,126.29,126.33,125.94,125.99,41580.0,126.29,126.33,125.94,125.99,41580.0
2023-04-12 09:30:00,127.28,127.28,126.47,126.76,25230.0,127.28,127.28,126.47,126.76,25230.0
2023-04-12 10:00:00,126.83,127.78,126.65,127.75,16193.0,126.83,127.78,126.65,127.75,16193.0
2023-04-12 10:30:00,127.69,127.69,126.99,127.0,9106.0,127.69,127.69,126.99,127.0,9106.0
2023-04-12 11:00:00,127.06,127.36,126.6,127.3,45601.0,127.06,127.36,126.6,127.3,45601.0
2023-04-12 11:30:00,127.3,127.78,127.25,127.61,31960.0,127.3,127.78,127.25,127.61,31960.0
2023-04-12 12:00:00,127.52,127.56,127.08,127.17,6310.0,127.52,127.56,127.08,127.17,6310.0
2023-04-12 12:30:00,127.18,127.46,126.86,127.06,102754.0,127.18,127.46,126.86,127.06,102754.0
2023-04-12 13:00:00,126.97,127.31,126.86,127.31,9951.0,126.97,127.31,126.86,127.31,9951.0
2023-04-12 13:30:00,127.3,127.39,127.12,127.27,4412.0,127.3,127.39,127.12,127.27,4412.0
2023-04-12 14:00:00,127.28,127.49,126.86,126.86,7864.0,127.28,127.49,126.86,126.86,7864.0
2023-04-12 14:30:00,126.77,126.87,126.47,126.48,6362.0,126.77,126.87,126.47,126.48,6362.0
2023-04-12 15:00:00,126.49,126.61,125.91,125.93,34218.0,126.49,126.61,125.91,125.93,34218.0
2023-04-12 15:30:00,125.86,126.56,125.84,126.38,75407.0,125.86,126.56,125.84,126.38,75407.0
2023-04-13 09:30:00,126.74,128.0,126.55,127.19,27699.0,126.74,128.0,126.55,127.19,27699.0
2023-04-13 10:00:00,127.21,127.72,127.08,127.34,25210.0,127.21,127.72,127.08,127.34,25210.0
2023-04-13 10:30:00,127.38,127.49,127.13,127.28,7470.0,127.38,127.49,127.13,127.28,7470.0
2023-04-13 11:00:00,127.24,127.5,127.18,127.48,12407.0,127.24,127.5,127.18,127.48,12407.0
2023-04-13 11:30:00,127.48,127.52,127.12,127.19,11241.0,127.48,127.52,127.12,127.19,11241.0
2023-04-13 12:00:00,127.21,127.36,127.11,127.29,5707.0,127.21,127.36,127.11,127.29,5707.0
2023-04-13 12:30:00,127.24,127.44,127.21,127.26,4708.0,127.24,127.44,127.21,127.26,4708.0
2023-04-13 13:00:00,127.24,127.49,126.97,127.36,14130.0,127.24,127.49,126.97,127.36,14130.0
2023-04-13 13:30:00,127.33,127.97,127.29,127.91,9345.0,127.33,127.97,127.29,127.91,9345.0
2023-04-13 14:00:00,127.91,128.28,127.85,128.14,9551.0,127.91,128.28,127.85,128.14,9551.0
2023-04-13 14:30:00,128.17,128.39,128.06,128.37,13018.0,128.17,128.39,128.06,128.37,13018.0
2023-04-13 15:00:00,128.38,128.49,128.14,128.34,25023.0,128.38,128.49,128.14,128.34,25023.0
2023-04-13 15:30:00,128.34,128.61,128.17,128.52,95238.0,128.34,128.61,128.17,128.52,95238.0
2023-04-14 09:30:00,127.73,130.08,127.73,129.64,23485.0,127.73,130.08,127.73,129.64,23485.0
2023-04-14 10:00:00,129.51,129.85,128.86,128.97,17382.0,129.51,129.85,128.86,128.97,17382.0
2023-04-14 10:30:00,128.99,129.05,128.43,128.55,7991.0,128.99,129.05,128.43,128.55,7991.0
2023-04-14 11:00:00,128.48,128.62,128.22,128.23,8348.0,128.48,128.62,128.22,128.23,8348.0
2023-04-14 11:30:00,128.17,128.17,127.67,127.91,4600.0,128.17,128.17,127.67,127.91,4600.0
2023-04-14 12:00:00,127.94,127.94,127.6,127.66,5148.0,127.94,127.94,127.6,127.66,5148.0
2023-04-14 12:30:00,127.61,127.64,127.08,127.25,5821.0,127.61,127.64,127.08,127.25,5821.0
2023-04-14 13:00:00,127.27,127.6,127.27,127.3,8796.0,127.27,127.6,127.27,127.3,8796.0
2023-04-14 13:30:00,127.15,127.44,127.01,127.34,4812.0,127.15,127.44,127.01,127.34,4812.0
2023-04-14 14:00:00,127.37,127.7,127.19,127.7,9012.0,127.37,127.7,127.19,127.7,9012.0
2023-04-14 14:30:00,127.72,127.8,127.56,127.67,8379.0,127.72,127.8,127.56,127.67,8379.0
2023-04-14 15:00:00,127.69,127.74,127.13,127.62,12230.0,127.69,127.74,127.13,127.62,12230.0
2023-04-14 15:30:00,127.62,127.86,127.5,127.71,45156.0,127.62,127.86,127.5,127.71,45156.0
2023-04-17 09:30:00,127.84,128.86,127.54,128.16,21330.0,127.84,128.86,127.54,128.16,21330.0
2023-04-17 10:00:00,128.19,128.5,128.12,128.3,10662.0,128.19,128.5,128.12,128.3,10662.0
2023-04-17 10:30:00,128.39,128.58,128.34,128.44,8339.0,128.39,128.58,128.34,128.44,8339.0
2023-04-17 11:00:00,128.37,128.66,128.11,128.51,8997.0,128.37,128.66,128.11,128.51,8997.0
2023-04-17 11:30:00,128.44,128.44,128.02,128.3,3015.0,128.44,128.44,128.02,128.3,3015.0
2023-04-17 12:00:00,128.26,128.38,128.12,128.31,3000.0,128.26,128.38,128.12,128.31,3000.0
2023-04-17 12:30:00,128.35,128.4,128.12,128.22,2000.0,128.35,128.4,128.12,128.22,2000.0
2023-04-17 13:00:00,128.27,128.53,128.27,128.41,5648.0,128.27,128.53,128.27,128.41,5648.0
2023-04-17 13:30:00,128.41,128.47,128.08,128.16,3544.0,128.41,128.47,128.08,128.16,3544.0
2023-04-17 14:00:00,128.16,128.33,128.1,128.27,4834.0,128.16,128.33,128.1,128.27,4834.0
2023-04-17 14:30:00,128.31,128.51,128.17,128.5,5600.0,128.31,128.51,128.17,128.5,5600.0
2023-04-17 15:00:00,128.5,128.9,128.49,128.9,14500.0,128.5,128.9,128.49,128.9,14500.0
2023-04-17 15:30:00,128.86,129.29,128.75,129.03,56307.0,128.86,129.29,128.75,129.03,56307.0
2023-04-18 09:30:00,129.97,130.28,128.92,129.05,50383.0,129.97,130.28,128.92,129.05,50383.0
2023-04-18 10:00:00,129.05,129.06,128.38,128.43,10903.0,129.05,129.06,128.38,128.43,10903.0
2023-04-18 10:30:00,128.34,128.52,128.0,128.03,16820.0,128.34,128.52,128.0,128.03,16820.0
2023-04-18 11:00:00,128.12,128.25,127.83,128.13,9623.0,128.12,128.25,127.83,128.13,9623.0
2023-04-18 11:30:00,128.15,128.23,127.48,127.73,11073.0,128.15,128.23,127.48,127.73,11073.0
2023-04-18 12:00:00,127.75,127.93,127.68,127.71,10187.0,127.75,127.93,127.68,127.71,10187.0
2023-04-18 12:30:00,127.75,127.79,127.34,127.42,14030.0,127.75,127.79,127.34,127.42,14030.0
2023-04-18 13:00:00,127.42,127.83,127.41,127.61,12996.0,127.42,127.83,127.41,127.61,12996.0
2023-04-18 13:30:00,127.6,128.05,127.56,127.88,18492.0,127.6,128.05,127.56,127.88,18492.0
2023-04-18 14:00:00,127.78,127.96,127.58,127.89,21287.0,127.78,127.96,127.58,127.89,21287.0
2023-04-18 14:30:00,127.85,128.0,127.58,127.95,21075.0,127.85,128.0,127.58,127.95,21075.0
2023-04-18 15:00:00,127.94,128.09,127.86,127.88,21674.0,127.94,128.09,127.86,127.88,21674.0
2023-04-18 15:30:00,127.89,128.21,127.85,128.14,80448.0,127.89,128.21,127.85,128.14,80448.0
2023-04-19 09:30:00,127.2,127.2,126.28,126.67,12170.0,127.2,127.2,126.28,126.67,12170.0
2023-04-19 10:00:00,126.79,127.1,126.61,126.69,6086.0,126.79,127.1,126.61,126.69,6086.0
2023-04-19 10:30:00,126.7,126.78,126.3,126.45,9679.0,126.7,126.78,126.3,126.45,9679.0
2023-04-19 11:00:00,126.44,126.58,126.18,126.27,10964.0,126.44,126.58,126.18,126.27,10964.0
2023-04-19 11:30:00,126.26,126.61,126.25,126.54,11807.0,126.26,126.61,126.25,126.54,11807.0
2023-04-19 12:00:00,126.51,126.71,126.43,126.62,14486.0,126.51,126.71,126.43,126.62,14486.0
2023-04-19 12:30:00,126.66,126.8,126.62,126.66,7581.0,126.66,126.8,126.62,126.66,7581.0
2023-04-19 13:00:00,126.66,126.85,126.6,126.71,10575.0,126.66,126.85,126.6,126.71,10575.0
2023-04-19 13:30:00,126.71,126.79,126.58,126.64,11724.0,126.71,126.79,126.58,126.64,11724.0
2023-04-19 14:00:00,126.69,126.76,126.39,126.41,12317.0,126.69,126.76,126.39,126.41,12317.0
2023-04-19 14:30:00,126.48,126.55,126.41,126.45,23548.0,126.48,126.55,126.41,126.45,23548.0
2023-04-19 15:00:00,126.49,126.57,126.37,126.39,11852.0,126.49,126.57,126.37,126.39,11852.0
2023-04-19 15:30:00,126.38,126.46,125.96,126.15,80148.0,126.38,126.46,125.96,126.15,80148.0
2023-04-20 09:30:00,125.41,126.22,124.32,124.75,27063.0,125.41,126.22,124.32,124.75,27063.0
2023-04-20 10:00:00,124.63,125.95,124.63,125.94,28840.0,124.63,125.95,124.63,125.94,28840.0
2023-04-20 10:30:00,125.99,126.1,125.57,125.92,12755.0,125.99,126.1,125.57,125.92,12755.0
2023-04-20 11:00:00,125.93,125.97,125.57,125.57,17258.0,125.93,125.97,125.57,125.57,17258.0
2023-04-20 11:30:00,125.63,125.96,125.52,125.83,10814.0,125.63,125.96,125.52,125.83,10814.0
2023-04-20 12:00:00,125.83,125.92,125.57,125.65,23067.0,125.83,125.92,125.57,125.65,23067.0
2023-04-20 12:30:00,125.65,126.07,125.64,125.85,14384.0,125.65,126.07,125.64,125.85,14384.0
2023-04-20 13:00:00,125.85,126.0,125.75,125.96,33073.0,125.85,126.0,125.75,125.96,33073.0
2023-04-20 13:30:00,125.96,126.26,125.78,126.0,42057.0,125.96,126.26,125.78,126.0,42057.0
2023-04-20 14:00:00,125.95,126.07,125.5,125.61,18868.0,125.95,126.07,125.5,125.61,18868.0
2023-04-20 14:30:00,125.57,125.57,125.04,125.34,24504.0,125.57,125.57,125.04,125.34,24504.0
2023-04-20 15:00:00,125.37,125.42,124.77,125.01,48146.0,125.37,125.42,124.77,125.01,48146.0
2023-04-20 15:30:00,125.04,125.83,125.02,125.67,86060.0,125.04,125.83,125.02,125.67,86060.0
2023-04-21 09:30:00,125.97,126.6,125.69,126.09,82297.0,125.97,126.6,125.69,126.09,82297.0
2023-04-21 10:00:00,125.95,126.34,125.78,126.0,47340.0,125.95,126.34,125.78,126.0,47340.0
2023-04-21 10:30:00,126.0,126.38,125.57,125.61,46818.0,126.0,126.38,125.57,125.61,46818.0
2023-04-21 11:00:00,125.72,126.28,125.71,125.83,51138.0,125.72,126.28,125.71,125.83,51138.0
2023-04-21 11:30:00,125.83,126.24,125.82,126.21,14515.0,125.83,126.24,125.82,126.21,14515.0
2023-04-21 12:00:00,126.19,126.66,126.19,126.42,16231.0,126.19,126.66,126.19,126.42,16231.0
2023-04-21 12:30:00,126.38,126.45,126.24,126.37,10762.0,126.38,126.45,126.24,126.37,10762.0
2023-04-21 13:00:00,126.37,126.42,126.07,126.09,13315.0,126.37,126.42,126.07,126.09,13315.0
2023-04-21 13:30:00,126.13,126.63,126.01,126.57,38770.0,126.13,126.63,126.01,126.57,38770.0
2023-04-21 14:00:00,126.56,126.64,126.31,126.35,12838.0,126.56,126.64,126.31,126.35,12838.0
2023-04-21 14:30:00,126.37,126.58,126.07,126.58,77375.0,126.37,126.58,126.07,126.58,77375.0
2023-04-21 15:00:00,126.54,126.88,126.5,126.7,41465.0,126.54,126.88,126.5,126.7,41465.0
2023-04-21 15:30:00,126.66,126.95,126.49,126.58,127346.0,126.66,126.95,126.49,126.58,127346.0
2023-04-24 09:30:00,126.31,126.31,125.37,125.44,14843.0,126.31,126.31,125.37,125.44,14843.0
2023-04-24 10:00:00,125.44,125.47,125.05,125.23,11998.0,125.44,125.47,125.05,125.23,11998.0
2023-04-24 10:30:00,125.24,125.24,124.5,124.58,14198.0,125.24,125.24,124.5,124.58,14198.0
2023-04-24 11:00:00,124.53,124.67,124.49,124.56,11817.0,124.53,124.67,124.49,124.56,11817.0
2023-04-24 11:30:00,124.51,124.76,124.51,124.56,10029.0,124.51,124.76,124.51,124.56,10029.0
2023-04-24 12:00:00,124.57,124.85,124.31,124.85,11879.0,124.57,124.85,124.31,124.85,11879.0
2023-04-24 12:30:00,124.88,125.25,124.85,125.24,6906.0,124.88,125.25,124.85,125.24,6906.0
2023-04-24 13:00:00,125.3,125.77,125.24,125.71,41594.0,125.3,125.77,125.24,125.71,41594.0
2023-04-24 13:30:00,125.76,125.8,125.49,125.57,14470.0,125.76,125.8,125.49,125.57,14470.0
2023-04-24 14:00:00,125.6,125.75,125.47,125.75,19315.0,125.6,125.75,125.47,125.75,19315.0
2023-04-24 14:30:00,125.75,125.85,125.49,125.53,42596.0,125.75,125.85,125.49,125.53,42596.0
2023-04-24 15:00:00,125.54,125.89,125.38,125.71,46146.0,125.54,125.89,125.38,125.71,46146.0
2023-04-24 15:30:00,125.73,126.12,125.56,126.09,199037.0,125.73,126.12,125.56,126.09,199037.0
2023-04-25 09:30:00,124.83,124.83,122.11,123.68,128099.0,124.83,124.83,122.11,123.68,128099.0
2023-04-25 10:00:00,123.75,124.1,123.35,124.0,30147.0,123.75,124.1,123.35,124.0,30147.0
2023-04-25 10:30:00,124.0,124.41,123.78,124.09,21862.0,124.0,124.41,123.78,124.09,21862.0
2023-04-25 11:00:00,124.13,124.51,124.03,124.43,33168.0,124.13,124.51,124.03,124.43,33168.0
2023-04-25 11:30:00,124.41,124.51,124.09,124.09,19329.0,124.41,124.51,124.09,124.09,19329.0
2023-04-25 12:00:00,124.1,124.35,123.97,124.17,32815.0,124.1,124.35,123.97,124.17,32815.0
2023-04-25 12:30:00,124.15,124.84,124.08,124.83,20758.0,124.15,124.84,124.08,124.83,20758.0
2023-04-25 13:00:00,124.84,125.04,124.55,125.02,24028.0,124.84,125.04,124.55,125.02,24028.0
2023-04-25 13:30:00,124.95,125.06,124.58,124.75,19545.0,124.95,125.06,124.58,124.75,19545.0
2023-04-25 14:00:00,124.71,124.77,124.48,124.72,20200.0,124.71,124.77,124.48,124.72,20200.0
2023-04-25 14:30:00,124.7,124.75,124.05,124.23,31407.0,124.7,124.75,124.05,124.23,31407.0
2023-04-25 15:00:00,124.22,124.64,124.21,124.47,49083.0,124.22,124.64,124.21,124.47,49083.0
2023-04-25 15:30:00,124.49,124.6,124.11,124.18,98704.0,124.49,124.6,124.11,124.18,98704.0
2023-04-26 09:30:00,124.1,125.45,124.08,125.11,46306.0,124.1,125.45,124.08,125.11,46306.0
2023-04-26 10:00:00,125.12,125.87,125.01,125.75,20403.0,125.12,125.87,125.01,125.75,20403.0
2023-04-26 10:30:00,125.73,125.89,125.25,125.5,25171.0,125.73,125.89,125.25,125.5,25171.0
2023-04-26 11:00:00,125.55,125.88,125.53,125.78,56360.0,125.55,125.88,125.53,125.78,56360.0
2023-04-26 11:30:00,125.79,126.06,125.67,126.06,60863.0,125.79,126.06,125.67,126.06,60863.0
2023-04-26 12:00:00,126.1,126.51,125.62,125.83,46023.0,126.1,126.51,125.62,125.83,46023.0
2023-04-26 12:30:00,125.78,125.81,125.46,125.73,49777.0,125.78,125.81,125.46,125.73,49777.0
2023-04-26 13:00:00,125.78,126.01,125.29,125.37,56685.0,125.78,126.01,125.29,125.37,56685.0
2023-04-26 13:30:00,125.4,125.51,124.69,124.77,46147.0,125.4,125.51,124.69,124.77,46147.0
2023-04-26 14:00:00,124.78,124.85,124.4,124.83,74320.0,124.78,124.85,124.4,124.83,74320.0
2023-04-26 14:30:00,124.84,124.87,124.38,124.85,86789.0,124.84,124.87,124.38,124.85,86789.0
2023-04-26 15:00:00,124.85,124.9,124.51,124.81,106343.0,124.85,124.9,124.51,124.81,106343.0
2023-04-26 15:30:00,124.81,125.35,124.52,125.17,233469.0,124.81,125.35,124.52,125.17,233469.0
2023-04-27 09:30:00,124.78,127.9,121.54,121.89,183880.0,124.78,127.9,121.54,121.89,183880.0
2023-04-27 10:00:00,121.79,123.5,121.79,123.23,72238.0,121.79,123.5,121.79,123.23,72238.0
2023-04-27 10:30:00,123.23,123.35,120.62,121.21,80108.0,123.23,123.35,120.62,121.21,80108.0
2023-04-27 11:00:00,121.22,122.01,121.16,121.6,83777.0,121.22,122.01,121.16,121.6,83777.0
2023-04-27 11:30:00,121.55,121.97,121.1,121.91,67889.0,121.55,121.97,121.1,121.91,67889.0
2023-04-27 12:00:00,121.86,123.23,121.84,123.22,83580.0,121.86,123.23,121.84,123.22,83580.0
2023-04-27 12:30:00,123.15,123.15,121.05,121.07,28292.0,123.15,123.15,121.05,121.07,28292.0
2023-04-27 13:00:00,121.12,122.6,121.05,122.34,52334.0,121.12,122.6,121.05,122.34,52334.0
2023-04-27 13:30:00,122.33,123.47,122.29,123.2,51218.0,122.33,123.47,122.29,123.2,51218.0
2023-04-27 14:00:00,123.32,123.75,122.77,123.09,58149.0,123.32,123.75,122.77,123.09,58149.0
2023-04-27 14:30:00,123.05,123.4,122.74,123.24,48148.0,123.05,123.4,122.74,123.24,48148.0
2023-04-27 15:00:00,123.21,123.21,122.35,122.36,52603.0,123.21,123.21,122.35,122.36,52603.0
2023-04-27 15:30:00,122.32,123.62,122.16,123.33,209543.0,122.32,123.62,122.16,123.33,209543.0
2023-04-28 09:30:00,122.79,125.56,121.57,124.96,100336.0,122.79,125.56,121.57,124.96,100336.0
2023-04-28 10:00:00,124.86,127.2,124.68,127.15,49037.0,124.86,127.2,124.68,127.15,49037.0
2023-04-28 10:30:00,127.22,128.23,126.91,127.51,69376.0,127.22,128.23,126.91,127.51,69376.0
2023-04-28 11:00:00,127.49,127.61,125.7,126.02,50382.0,127.49,127.61,125.7,126.02,50382.0
2023-04-28 11:30:00,126.11,126.53,125.92,126.46,16382.0,126.11,126.53,125.92,126.46,16382.0
2023-04-28 12:00:00,126.52,126.68,126.34,126.68,10793.0,126.52,126.68,126.34,126.68,10793.0
2023-04-28 12:30:00,126.72,126.78,126.37,126.52,10107.0,126.72,126.78,126.37,126.52,10107.0
2023-04-28 13:00:00,126.47,126.78,126.22,126.52,22136.0,126.47,126.78,126.22,126.52,22136.0
2023-04-28 13:30:00,126.59,126.59,125.85,125.85,26281.0,126.59,126.59,125.85,125.85,26281.0
2023-04-28 14:00:00,125.92,126.14,125.54,125.7,24630.0,125.92,126.14,125.54,125.7,24630.0
2023-04-28 14:30:00,125.7,125.75,124.75,124.79,25639.0,125.7,125.75,124.75,124.79,25639.0
2023-04-28 15:00:00,124.82,125.38,124.82,125.29,35124.0,124.82,125.38,124.82,125.29,35124.0
2023-04-28 15:30:00,125.3,125.97,125.15,125.8,106375.0,125.3,125.97,125.15,125.8,106375.0
2023-05-01 09:30:00,125.6,126.28,124.94,126.21,57292.0,125.6,126.28,124.94,126.21,57292.0
2023-05-01 10:00:00,126.13,126.58,125.68,125.69,49143.0,126.13,126.58,125.68,125.69,49143.0
2023-05-01 10:30:00,125.61,126.73,125.5,126.73,28518.0,125.61,126.73,125.5,126.73,28518.0
2023-05-01 11:00:00,126.73,126.81,126.32,126.46,11549.0,126.73,126.81,126.32,126.46,11549.0
2023-05-01 11:30:00,126.48,126.65,126.12,126.54,13018.0,126.48,126.65,126.12,126.54,13018.0
2023-05-01 12:00:00,126.63,126.7,126.28,126.39,13717.0,126.63,126.7,126.28,126.39,13717.0
2023-05-01 12:30:00,126.46,126.58,126.15,126.35,13625.0,126.46,126.58,126.15,126.35,13625.0
2023-05-01 13:00:00,126.34,126.87,126.33,126.4,13338.0,126.34,126.87,126.33,126.4,13338.0
2023-05-01 13:30:00,126.4,126.4,125.91,125.98,16853.0,126.4,126.4,125.91,125.98,16853.0
2023-05-01 14:00:00,126.03,126.09,125.53,125.63,22469.0,126.03,126.09,125.53,125.63,22469.0
2023-05-01 14:30:00,125.62,125.63,125.09,125.25,25806.0,125.62,125.63,125.09,125.25,25806.0
2023-05-01 15:00:00,125.32,125.79,125.31,125.75,10826.0,125.32,125.79,125.31,125.75,10826.0
2023-05-01 15:30:00,125.77,125.79,125.38,125.57,48062.0,125.77,125.79,125.38,125.57,48062.0
2023-05-02 09:30:00,125.62,126.61,125.58,126.19,19221.0,125.62,126.61,125.58,126.19,19221.0
2023-05-02 10:00:00,126.12,126.18,124.56,124.75,64536.0,126.12,126.18,124.56,124.75,64536.0
2023-05-02 10:30:00,124.87,125.55,124.86,124.88,34868.0,124.87,125.55,124.86,124.88,34868.0
2023-05-02 11:00:00,124.97,125.15,124.57,124.9,33476.0,124.97,125.15,124.57,124.9,33476.0
2023-05-02 11:30:00,124.9,125.55,124.61,124.83,50998.0,124.9,125.55,124.61,124.83,50998.0
2023-05-02 12:00:00,124.72,125.06,124.53,124.54,22739.0,124.72,125.06,124.53,124.54,22739.0
2023-05-02 12:30:00,124.53,125.01,124.52,125.0,14432.0,124.53,125.01,124.52,125.0,14432.0
2023-05-02 13:00:00,124.9,125.14,124.82,125.13,10514.0,124.9,125.14,124.82,125.13,10514.0
2023-05-02 13:30:00,125.13,125.22,124.79,124.79,7033.0,125.13,125.22,124.79,124.79,7033.0
2023-05-02 14:00:00,124.75,124.92,124.46,124.64,11229.0,124.75,124.92,124.46,124.64,11229.0
2023-05-02 14:30:00,124.7,125.38,124.69,125.38,12021.0,124.7,125.38,124.69,125.38,12021.0
2023-05-02 15:00:00,125.39,125.56,125.23,125.52,24205.0,125.39,125.56,125.23,125.52,24205.0
2023-05-02 15:30:00,125.52,125.52,124.99,125.24,60857.0,125.52,125.52,124.99,125.24,60857.0
2023-05-03 09:30:00,125.6,125.91,125.3,125.57,9089.0,125.6,125.91,125.3,125.57,9089.0
2023-05-03 10:00:00,125.71,125.71,124.64,124.64,15086.0,125.71,125.71,124.64,124.64,15086.0
2023-05-03 10:30:00,124.73,125.09,124.45,124.84,20219.0,124.73,125.09,124.45,124.84,20219.0
2023-05-03 11:00:00,124.85,125.23,124.73,124.93,14348.0,124.85,125.23,124.73,124.93,14348.0
2023-05-03 11:30:00,124.85,125.24,124.82,125.08,14413.0,124.85,125.24,124.82,125.08,14413.0
2023-05-03 12:00:00,125.13,125.14,124.57,124.66,8070.0,125.13,125.14,124.57,124.66,8070.0
2023-05-03 12:30:00,124.64,124.92,124.47,124.91,5930.0,124.64,124.92,124.47,124.91,5930.0
2023-05-03 13:00:00,124.91,125.05,124.71,125.02,11485.0,124.91,125.05,124.71,125.02,11485.0
2023-05-03 13:30:00,125.0,125.73,125.0,125.51,20440.0,125.0,125.73,125.0,125.51,20440.0
2023-05-03 14:00:00,125.46,126.29,125.22,126.02,36730.0,125.46,126.29,125.22,126.02,36730.0
2023-05-03 14:30:00,125.94,126.54,125.05,126.49,26073.0,125.94,126.54,125.05,126.49,26073.0
2023-05-03 15:00:00,126.54,126.81,125.15,125.18,27919.0,126.54,126.81,125.15,125.18,27919.0
2023-05-03 15:30:00,125.09,125.22,124.89,125.01,58979.0,125.09,125.22,124.89,125.01,58979.0
2023-05-04 09:30:00,125.1,125.96,124.41,125.93,30201.0,125.1,125.96,124.41,125.93,30201.0
2023-05-04 10:00:00,125.74,126.44,125.27,125.55,25958.0,125.74,126.44,125.27,125.55,25958.0
2023-05-04 10:30:00,125.55,126.09,125.4,125.52,22319.0,125.55,126.09,125.4,125.52,22319.0
2023-05-04 11:00:00,125.62,125.78,125.45,125.51,15165.0,125.62,125.78,125.45,125.51,15165.0
2023-05-04 11:30:00,125.55,125.72,125.15,125.15,7242.0,125.55,125.72,125.15,125.15,7242.0
2023-05-04 12:00:00,125.1,125.66,124.96,125.51,7838.0,125.1,125.66,124.96,125.51,7838.0
2023-05-04 12:30:00,125.51,125.63,125.28,125.63,5904.0,125.51,125.63,125.28,125.63,5904.0
2023-05-04 13:00:00,125.63,126.24,125.62,126.03,6927.0,125.63,126.24,125.62,126.03,6927.0
2023-05-04 13:30:00,125.97,126.15,125.58,125.88,9006.0,125.97,126.15,125.58,125.88,9006.0
2023-05-04 14:00:00,125.89,125.89,125.22,125.23,7329.0,125.89,125.89,125.22,125.23,7329.0
2023-05-04 14:30:00,125.14,125.3,124.97,125.22,8721.0,125.14,125.3,124.97,125.22,8721.0
2023-05-04 15:00:00,125.26,125.41,124.98,125.18,14616.0,125.26,125.41,124.98,125.18,14616.0
2023-05-04 15:30:00,125.19,125.71,125.17,125.24,75543.0,125.19,125.71,125.17,125.24,75543.0
2023-05-05 09:30:00,126.21,127.99,125.71,126.35,17263.0,126.21,127.99,125.71,126.35,17263.0
2023-05-05 10:00:00,126.42,127.79,126.42,127.62,76750.0,126.42,127.79,126.42,127.62,76750.0
2023-05-05 10:30:00,127.64,127.86,127.56,127.62,30745.0,127.64,127.86,127.56,127.62,30745.0
2023-05-05 11:00:00,127.61,127.89,127.29,127.73,33598.0,127.61,127.89,127.29,127.73,33598.0
2023-05-05 11:30:00,127.82,128.09,127.69,127.89,15253.0,127.82,128.09,127.69,127.89,15253.0
2023-05-05 12:00:00,127.9,128.09,127.83,127.95,19921.0,127.9,128.09,127.83,127.95,19921.0
2023-05-05 12:30:00,127.95,128.0,127.46,127.92,13930.0,127.95,128.0,127.46,127.92,13930.0
2023-05-05 13:00:00,127.96,128.41,127.87,128.2,11810.0,127.96,128.41,127.87,128.2,11810.0
2023-05-05 13:30:00,128.27,128.65,128.23,128.59,12449.0,128.27,128.65,128.23,128.59,12449.0
2023-05-05 14:00:00,128.59,128.71,128.35,128.71,15185.0,128.59,128.71,128.35,128.71,15185.0
2023-05-05 14:30:00,128.75,129.18,128.7,129.09,11808.0,128.75,129.18,128.7,129.09,11808.0
2023-05-05 15:00:00,129.04,129.11,128.72,129.11,36980.0,129.04,129.11,128.72,129.11,36980.0
2023-05-05 15:30:00,129.09,129.24,129.0,129.11,81490.0,129.09,129.24,129.0,129.11,81490.0
2023-05-08 09:30:00,129.31,130.0,127.89,128.3,27726.0,129.31,130.0,127.89,128.3,27726.0
2023-05-08 10:00:00,128.31,129.03,128.31,128.9,17848.0,128.31,129.03,128.31,128.9,17848.0
2023-05-08 10:30:00,129.02,129.23,128.92,129.01,17630.0,129.02,129.23,128.92,129.01,17630.0
2023-05-08 11:00:00,129.06,129.27,128.85,128.86,12011.0,129.06,129.27,128.85,128.86,12011.0
2023-05-08 11:30:00,128.67,129.08,128.48,129.08,6654.0,128.67,129.08,128.48,129.08,6654.0
2023-05-08 12:00:00,128.97,129.11,128.72,128.85,7136.0,128.97,129.11,128.72,128.85,7136.0
2023-05-08 12:30:00,128.9,128.98,128.76,128.98,3902.0,128.9,128.98,128.76,128.98,3902.0
2023-05-08 13:00:00,128.94,129.26,128.92,129.22,4009.0,128.94,129.26,128.92,129.22,4009.0
2023-05-08 13:30:00,129.27,129.48,129.27,129.36,6994.0,129.27,129.48,129.27,129.36,6994.0
2023-05-08 14:00:00,129.35,129.38,128.99,129.3,8128.0,129.35,129.38,128.99,129.3,8128.0
2023-05-08 14:30:00,129.3,129.62,129.25,129.41,8824.0,129.3,129.62,129.25,129.41,8824.0
2023-05-08 15:00:00,129.45,129.51,129.28,129.3,15799.0,129.45,129.51,129.28,129.3,15799.0
2023-05-08 15:30:00,129.35,129.83,129.29,129.6,48665.0,129.35,129.83,129.29,129.6,48665.0
2023-05-09 09:30:00,129.29,129.57,128.95,129.32,18134.0,129.29,129.57,128.95,129.32,18134.0
2023-05-09 10:00:00,129.3,129.38,128.74,129.14,10147.0,129.3,129.38,128.74,129.14,10147.0
2023-05-09 10:30:00,129.24,129.64,129.08,129.59,36147.0,129.24,129.64,129.08,129.59,36147.0
2023-05-09 11:00:00,129.61,129.92,129.39,129.8,21872.0,129.61,129.92,129.39,129.8,21872.0
2023-05-09 11:30:00,129.79,130.25,129.74,129.88,14945.0,129.79,130.25,129.74,129.88,14945.0
2023-05-09 12:00:00,129.84,129.86,129.46,129.61,10409.0,129.84,129.86,129.46,129.61,10409.0
2023-05-09 12:30:00,129.46,129.71,129.24,129.67,10438.0,129.46,129.71,129.24,129.67,10438.0
2023-05-09 13:00:00,129.72,129.73,129.38,129.45,13462.0,129.72,129.73,129.38,129.45,13462.0
2023-05-09 13:30:00,129.41,129.46,129.14,129.41,15060.0,129.41,129.46,129.14,129.41,15060.0
2023-05-09 14:00:00,129.57,129.62,129.12,129.23,16957.0,129.57,129.62,129.12,129.23,16957.0
2023-05-09 14:30:00,129.22,129.23,128.83,128.87,24742.0,129.22,129.23,128.83,128.87,24742.0
2023-05-09 15:00:00,128.84,128.95,128.74,128.91,28604.0,128.84,128.95,128.74,128.91,28604.0
2023-05-09 15:30:00,128.9,129.29,128.71,129.12,78396.0,128.9,129.29,128.71,129.12,78396.0
2023-05-10 09:30:00,130.25,131.34,129.79,130.37,36464.0,130.25,131.34,129.79,130.37,36464.0
2023-05-10 10:00:00,130.44,131.1,130.44,131.01,14989.0,130.44,131.1,130.44,131.01,14989.0
2023-05-10 10:30:00,130.99,131.04,130.18,130.45,12825.0,130.99,131.04,130.18,130.45,12825.0
2023-05-10 11:00:00,130.54,130.82,130.28,130.79,12681.0,130.54,130.82,130.28,130.79,12681.0
2023-05-10 11:30:00,130.79,130.87,130.19,130.2,8698.0,130.79,130.87,130.19,130.2,8698.0
2023-05-10 12:00:00,130.24,130.24,129.84,130.04,9635.0,130.24,130.24,129.84,130.04,9635.0
2023-05-10 12:30:00,130.17,130.24,129.7,129.77,4924.0,130.17,130.24,129.7,129.77,4924.0
2023-05-10 13:00:00,129.81,129.93,128.98,129.1,15581.0,129.81,129.93,128.98,129.1,15581.0
2023-05-10 13:30:00,129.03,130.17,129.03,130.1,11687.0,129.03,130.17,129.03,130.1,11687.0
2023-05-10 14:00:00,130.1,130.35,130.02,130.09,8123.0,130.1,130.35,130.02,130.09,8123.0
2023-05-10 14:30:00,130.15,130.6,130.15,130.29,10433.0,130.15,130.6,130.15,130.29,10433.0
2023-05-10 15:00:00,130.23,130.82,130.21,130.7,12579.0,130.23,130.82,130.21,130.7,12579.0
2023-05-10 15:30:00,130.58,130.84,130.37,130.37,40505.0,130.58,130.84,130.37,130.37,40505.0
2023-05-11 09:30:00,130.2,130.2,128.65,128.76,15132.0,130.2,130.2,128.65,128.76,15132.0
2023-05-11 10:00:00,128.71,129.27,128.61,129.19,7027.0,128.71,129.27,128.61,129.19,7027.0
2023-05-11 10:30:00,129.07,129.4,128.64,129.29,10758.0,129.07,129.4,128.64,129.29,10758.0
2023-05-11 11:00:00,129.27,129.41,128.89,129.03,5400.0,129.27,129.41,128.89,129.03,5400.0
2023-05-11 11:30:00,128.98,129.22,128.9,129.11,5205.0,128.98,129.22,128.9,129.11,5205.0
2023-05-11 12:00:00,129.19,129.42,129.05,129.16,6897.0,129.19,129.42,129.05,129.16,6897.0
2023-05-11 12:30:00,129.24,129.34,129.09,129.29,4108.0,129.24,129.34,129.09,129.29,4108.0
2023-05-11 13:00:00,129.28,129.49,129.22,129.31,6225.0,129.28,129.49,129.22,129.31,6225.0
2023-05-11 13:30:00,129.23,129.47,129.0,129.25,6904.0,129.23,129.47,129.0,129.25,6904.0
2023-05-11 14:00:00,129.29,129.35,129.14,129.34,8573.0,129.29,129.35,129.14,129.34,8573.0
2023-05-11 14:30:00,129.4,129.61,129.37,129.53,9978.0,129.4,129.61,129.37,129.53,9978.0
2023-05-11 15:00:00,129.56,129.61,129.39,129.53,8757.0,129.56,129.61,129.39,129.53,8757.0
2023-05-11 15:30:00,129.46,129.52,129.12,129.48,71984.0,129.46,129.52,129.12,129.48,71984.0
2023-05-12 09:30:00,129.34,130.05,129.34,129.8,28983.0,129.34,130.05,129.34,129.8,28983.0
2023-05-12 10:00:00,129.85,129.96,129.62,129.83,15087.0,129.85,129.96,129.62,129.83,15087.0
2023-05-12 10:30:00,129.83,129.89,129.37,129.71,16801.0,129.83,129.89,129.37,129.71,16801.0
2023-05-12 11:00:00,129.72,129.83,129.38,129.49,8447.0,129.72,129.83,129.38,129.49,8447.0
2023-05-12 11:30:00,129.55,129.9,129.52,129.88,7427.0,129.55,129.9,129.52,129.88,7427.0
2023-05-12 12:00:00,129.89,129.89,129.41,129.62,6858.0,129.89,129.89,129.41,129.62,6858.0
2023-05-12 12:30:00,129.61,129.87,129.44,129.48,16433.0,129.61,129.87,129.44,129.48,16433.0
2023-05-12 13:00:00,129.48,130.05,129.41,129.98,11274.0,129.48,130.05,129.41,129.98,11274.0
2023-05-12 13:30:00,130.03,130.12,129.8,129.81,15560.0,130.03,130.12,129.8,129.81,15560.0
2023-05-12 14:00:00,129.78,130.16,129.71,129.97,14693.0,129.78,130.16,129.71,129.97,14693.0
2023-05-12 14:30:00,130.0,130.23,129.94,130.17,16800.0,130.0,130.23,129.94,130.17,16800.0
2023-05-12 15:00:00,130.19,130.27,130.07,130.19,13700.0,130.19,130.27,130.07,130.19,13700.0
2023-05-12 15:30:00,130.23,130.5,130.02,130.12,65847.0,130.23,130.5,130.02,130.12,65847.0
2023-05-15 09:30:00,129.93,129.93,128.8,129.52,27491.0,129.93,129.93,128.8,129.52,27491.0
2023-05-15 10:00:00,129.66,130.25,129.58,130.19,8121.0,129.66,130.25,129.58,130.19,8121.0
2023-05-15 10:30:00,130.27,130.89,130.26,130.75,18056.0,130.27,130.89,130.26,130.75,18056.0
2023-05-15 11:00:00,130.75,130.91,130.51,130.57,14684.0,130.75,130.91,130.51,130.57,14684.0
2023-05-15 11:30:00,130.52,130.6,130.29,130.59,9408.0,130.52,130.6,130.29,130.59,9408.0
2023-05-15 12:00:00,130.6,130.6,130.42,130.5,7512.0,130.6,130.6,130.42,130.5,7512.0
2023-05-15 12:30:00,130.53,131.06,130.36,131.06,8649.0,130.53,131.06,130.36,131.06,8649.0
2023-05-15 13:00:00,131.03,131.45,130.82,130.87,17636.0,131.03,131.45,130.82,130.87,17636.0
2023-05-15 13:30:00,130.74,130.84,130.52,130.7,14336.0,130.74,130.84,130.52,130.7,14336.0
2023-05-15 14:00:00,130.71,131.0,130.67,130.93,9375.0,130.71,131.0,130.67,130.93,9375.0
2023-05-15 14:30:00,130.9,131.03,130.69,130.91,11587.0,130.9,131.03,130.69,130.91,11587.0
2023-05-15 15:00:00,130.92,131.11,130.9,130.96,7128.0,130.92,131.11,130.9,130.96,7128.0
2023-05-15 15:30:00,130.94,131.06,130.65,130.79,50848.0,130.94,131.06,130.65,130.79,50848.0
2023-05-16 09:30:00,130.12,130.34,129.47,129.96,33018.0,130.12,130.34,129.47,129.96,33018.0
2023-05-16 10:00:00,129.99,129.99,129.26,129.45,14003.0,129.99,129.99,129.26,129.45,14003.0
2023-05-16 10:30:00,129.54,129.91,129.34,129.89,7906.0,129.54,129.91,129.34,129.89,7906.0
2023-05-16 11:00:00,129.89,130.17,129.77,130.17,15382.0,129.89,130.17,129.77,130.17,15382.0
2023-05-16 11:30:00,130.14,130.16,129.71,130.02,10856.0,130.14,130.16,129.71,130.02,10856.0
2023-05-16 12:00:00,129.95,129.95,129.82,129.9,8165.0,129.95,129.95,129.82,129.9,8165.0
2023-05-16 12:30:00,129.88,130.13,129.81,130.05,9430.0,129.88,130.13,129.81,130.05,9430.0
2023-05-16 13:00:00,130.07,130.1,129.86,129.96,5936.0,130.07,130.1,129.86,129.96,5936.0
2023-05-16 13:30:00,129.92,130.05,129.85,130.01,5592.0,129.92,130.05,129.85,130.01,5592.0
2023-05-16 14:00:00,130.0,130.0,129.78,129.83,9040.0,130.0,130.0,129.78,129.83,9040.0
2023-05-16 14:30:00,129.86,130.03,129.73,129.89,9249.0,129.86,130.03,129.73,129.89,9249.0
2023-05-16 15:00:00,129.84,129.95,129.8,129.93,9606.0,129.84,129.95,129.8,129.93,9606.0
2023-05-16 15:30:00,129.95,129.97,129.54,129.75,45308.0,129.95,129.97,129.54,129.75,45308.0
2023-05-17 09:30:00,130.4,131.41,130.01,130.14,47998.0,130.4,131.41,130.01,130.14,47998.0
2023-05-17 10:00:00,130.08,130.38,129.95,130.0,15710.0,130.08,130.38,129.95,130.0,15710.0
2023-05-17 10:30:00,130.0,130.09,129.54,129.71,26266.0,130.0,130.09,129.54,129.71,26266.0
2023-05-17 11:00:00,129.73,130.46,129.73,130.31,24468.0,129.73,130.46,129.73,130.31,24468.0
2023-05-17 11:30:00,130.34,130.5,130.08,130.14,12625.0,130.34,130.5,130.08,130.14,12625.0
2023-05-17 12:00:00,130.19,130.61,130.19,130.49,11376.0,130.19,130.61,130.19,130.49,11376.0
2023-05-17 12:30:00,130.49,131.08,130.4,131.01,13354.0,130.49,131.08,130.4,131.01,13354.0
2023-05-17 13:00:00,131.01,131.55,131.01,131.53,13488.0,131.01,131.55,131.01,131.53,13488.0
2023-05-17 13:30:00,131.57,132.11,131.37,132.0,38777.0,131.57,132.11,131.37,132.0,38777.0
2023-05-17 14:00:00,131.96,132.05,131.75,131.8,38384.0,131.96,132.05,131.75,131.8,38384.0
2023-05-17 14:30:00,131.83,132.06,131.37,131.37,25425.0,131.83,132.06,131.37,131.37,25425.0
2023-05-17 15:00:00,131.41,131.58,131.15,131.17,24903.0,131.41,131.58,131.15,131.17,24903.0
2023-05-17 15:30:00,131.16,131.85,130.9,131.61,98678.0,131.16,131.85,130.9,131.61,98678.0
2023-05-18 09:30:00,131.67,132.36,131.21,131.99,24656.0,131.67,132.36,131.21,131.99,24656.0
2023-05-18 10:00:00,132.02,133.09,132.02,132.97,23673.0,132.02,133.09,132.02,132.97,23673.0
2023-05-18 10:30:00,133.0,133.05,132.59,132.73,15447.0,133.0,133.05,132.59,132.73,15447.0
2023-05-18 11:00:00,132.73,133.23,132.68,132.93,20066.0,132.73,133.23,132.68,132.93,20066.0
2023-05-18 11:30:00,132.94,133.64,132.8,133.46,20951.0,132.94,133.64,132.8,133.46,20951.0
2023-05-18 12:00:00,133.48,133.73,133.3,133.64,59314.0,133.48,133.73,133.3,133.64,59314.0
2023-05-18 12:30:00,133.62,133.63,132.8,132.88,11423.0,133.62,133.63,132.8,132.88,11423.0
2023-05-18 13:00:00,132.92,133.24,132.82,133.08,13434.0,132.92,133.24,132.82,133.08,13434.0
2023-05-18 13:30:00,133.09,133.3,132.67,132.67,7259.0,133.09,133.3,132.67,132.67,7259.0
2023-05-18 14:00:00,132.62,133.0,132.6,132.9,10941.0,132.62,133.0,132.6,132.9,10941.0
2023-05-18 14:30:00,132.95,133.28,132.95,133.24,12918.0,132.95,133.28,132.95,133.24,12918.0
2023-05-18 15:00:00,133.24,133.35,133.0,133.2,17450.0,133.24,133.35,133.0,133.2,17450.0
2023-05-18 15:30:00,133.21,133.93,133.19,133.81,51382.0,133.21,133.93,133.19,133.81,51382.0
2023-05-19 09:30:00,134.18,134.66,133.75,134.32,34493.0,134.18,134.66,133.75,134.32,34493.0
2023-05-19 10:00:00,134.24,134.29,133.77,133.98,10401.0,134.24,134.29,133.77,133.98,10401.0
2023-05-19 10:30:00,134.03,134.03,133.54,133.81,9988.0,134.03,134.03,133.54,133.81,9988.0
2023-05-19 11:00:00,133.79,134.15,133.5,133.75,29815.0,133.79,134.15,133.5,133.75,29815.0
2023-05-19 11:30:00,133.67,134.2,133.48,134.2,19489.0,133.67,134.2,133.48,134.2,19489.0
2023-05-19 12:00:00,134.12,134.26,133.7,133.8,7030.0,134.12,134.26,133.7,133.8,7030.0
2023-05-19 12:30:00,133.76,134.31,133.57,134.31,15341.0,133.76,134.31,133.57,134.31,15341.0
2023-05-19 13:00:00,134.34,134.57,134.23,134.23,18411.0,134.34,134.57,134.23,134.23,18411.0
2023-05-19 13:30:00,134.26,134.33,134.07,134.11,10023.0,134.26,134.33,134.07,134.11,10023.0
2023-05-19 14:00:00,133.92,134.25,133.91,133.92,9425.0,133.92,134.25,133.91,133.92,9425.0
2023-05-19 14:30:00,133.91,134.16,133.85,134.14,9623.0,133.91,134.16,133.85,134.14,9623.0
2023-05-19 15:00:00,134.1,134.16,133.74,134.02,20510.0,134.1,134.16,133.74,134.02,20510.0
2023-05-19 15:30:00,134.04,134.45,133.97,134.23,48498.0,134.04,134.45,133.97,134.23,48498.0
2023-05-22 09:30:00,134.5,135.11,133.79,134.73,41872.0,134.5,135.11,133.79,134.73,41872.0
2023-05-22 10:00:00,134.75,134.9,134.02,134.65,29014.0,134.75,134.9,134.02,134.65,29014.0
2023-05-22 10:30:00,134.66,134.77,134.32,134.42,14126.0,134.66,134.77,134.32,134.42,14126.0
2023-05-22 11:00:00,134.48,134.74,134.36,134.58,13004.0,134.48,134.74,134.36,134.58,13004.0
2023-05-22 11:30:00,134.61,134.67,134.0,134.22,13173.0,134.61,134.67,134.0,134.22,13173.0
2023-05-22 12:00:00,134.24,134.63,134.18,134.18,8532.0,134.24,134.63,134.18,134.18,8532.0
2023-05-22 12:30:00,134.14,134.48,134.14,134.4,7152.0,134.14,134.48,134.14,134.4,7152.0
2023-05-22 13:00:00,134.4,134.51,134.05,134.38,10584.0,134.4,134.51,134.05,134.38,10584.0
2023-05-22 13:30:00,134.35,134.45,134.19,134.19,7518.0,134.35,134.45,134.19,134.19,7518.0
2023-05-22 14:00:00,134.2,134.54,134.2,134.54,9459.0,134.2,134.54,134.2,134.54,9459.0
2023-05-22 14:30:00,134.6,134.93,134.58,134.88,13913.0,134.6,134.93,134.58,134.88,13913.0
2023-05-22 15:00:00,134.91,134.93,134.64,134.75,15942.0,134.91,134.93,134.64,134.75,15942.0
2023-05-22 15:30:00,134.77,134.94,134.62,134.74,63218.0,134.77,134.94,134.62,134.74,63218.0
2023-05-23 09:30:00,133.71,133.84,131.6,131.6,57502.0,133.71,133.84,131.6,131.6,57502.0
2023-05-23 10:00:00,131.69,132.6,131.59,132.43,60890.0,131.69,132.6,131.59,132.43,60890.0
2023-05-23 10:30:00,132.45,132.92,132.35,132.37,16414.0,132.45,132.92,132.35,132.37,16414.0
2023-05-23 11:00:00,132.4,132.93,132.34,132.78,14672.0,132.4,132.93,132.34,132.78,14672.0
2023-05-23 11:30:00,132.74,132.74,132.08,132.08,9789.0,132.74,132.74,132.08,132.08,9789.0
2023-05-23 12:00:00,132.11,132.11,131.68,131.68,10689.0,132.11,132.11,131.68,131.68,10689.0
2023-05-23 12:30:00,131.63,131.72,131.15,131.3,11506.0,131.63,131.72,131.15,131.3,11506.0
2023-05-23 13:00:00,131.27,131.74,131.23,131.44,8879.0,131.27,131.74,131.23,131.44,8879.0
2023-05-23 13:30:00,131.42,131.66,131.33,131.55,13561.0,131.42,131.66,131.33,131.55,13561.0
2023-05-23 14:00:00,131.56,131.81,131.04,131.32,19505.0,131.56,131.81,131.04,131.32,19505.0
2023-05-23 14:30:00,131.3,131.36,131.04,131.15,9647.0,131.3,131.36,131.04,131.15,9647.0
2023-05-23 15:00:00,131.17,131.33,130.92,131.33,22118.0,131.17,131.33,130.92,131.33,22118.0
2023-05-23 15:30:00,131.32,131.4,130.82,130.87,71764.0,131.32,131.4,130.82,130.87,71764.0
2023-05-24 09:30:00,130.39,131.17,129.8,130.77,28715.0,130.39,131.17,129.8,130.77,28715.0
2023-05-24 10:00:00,130.81,130.81,129.93,130.03,25899.0,130.81,130.81,129.93,130.03,25899.0
2023-05-24 10:30:00,130.07,130.51,129.76,129.76,16145.0,130.07,130.51,129.76,129.76,16145.0
2023-05-24 11:00:00,129.72,130.36,129.47,130.03,20217.0,129.72,130.36,129.47,130.03,20217.0
2023-05-24 11:30:00,130.03,130.13,129.84,130.09,19105.0,130.03,130.13,129.84,130.09,19105.0
2023-05-24 12:00:00,130.14,130.23,129.87,129.91,13366.0,130.14,130.23,129.87,129.91,13366.0
2023-05-24 12:30:00,129.9,130.11,129.9,130.09,17388.0,129.9,130.11,129.9,130.09,17388.0
2023-05-24 13:00:00,130.08,130.11,129.87,129.94,10467.0,130.08,130.11,129.87,129.94,10467.0
2023-05-24 13:30:00,129.99,130.43,129.99,130.04,16198.0,129.99,130.43,129.99,130.04,16198.0
2023-05-24 14:00:00,130.04,130.15,129.9,129.94,16170.0,130.04,130.15,129.9,129.94,16170.0
2023-05-24 14:30:00,129.97,130.1,129.78,129.81,18999.0,129.97,130.1,129.78,129.81,18999.0
2023-05-24 15:00:00,129.81,130.47,129.78,130.46,20965.0,129.81,130.47,129.78,130.46,20965.0
2023-05-24 15:30:00,130.49,130.85,130.0,130.35,85740.0,130.49,130.85,130.0,130.35,85740.0
2023-05-25 09:30:00,130.98,131.14,130.48,130.79,37955.0,130.98,131.14,130.48,130.79,37955.0
2023-05-25 10:00:00,130.84,130.84,129.91,130.14,51734.0,130.84,130.84,129.91,130.14,51734.0
2023-05-25 10:30:00,130.13,130.68,129.95,130.29,66955.0,130.13,130.68,129.95,130.29,66955.0
2023-05-25 11:00:00,130.31,130.8,130.26,130.28,53826.0,130.31,130.8,130.26,130.28,53826.0
2023-05-25 11:30:00,130.31,130.35,129.99,130.06,56782.0,130.31,130.35,129.99,130.06,56782.0
2023-05-25 12:00:00,130.12,130.61,130.07,130.27,55504.0,130.12,130.61,130.07,130.27,55504.0
2023-05-25 12:30:00,130.28,130.67,130.16,130.5,29291.0,130.28,130.67,130.16,130.5,29291.0
2023-05-25 13:00:00,130.51,130.87,130.44,130.86,19108.0,130.51,130.87,130.44,130.86,19108.0
2023-05-25 13:30:00,130.96,131.56,130.92,131.15,21276.0,130.96,131.56,130.92,131.15,21276.0
2023-05-25 14:00:00,131.27,131.7,131.23,131.47,20333.0,131.27,131.7,131.23,131.47,20333.0
2023-05-25 14:30:00,131.46,131.51,130.86,130.96,37496.0,131.46,131.51,130.86,130.96,37496.0
2023-05-25 15:00:00,130.96,131.26,130.85,130.92,45487.0,130.96,131.26,130.85,130.92,45487.0
2023-05-25 15:30:00,130.93,131.27,130.68,130.97,139805.0,130.93,131.27,130.68,130.97,139805.0
2023-05-26 09:30:00,131.28,132.07,131.26,131.86,55780.0,131.28,132.07,131.26,131.86,55780.0
2023-05-26 10:00:00,131.89,132.0,131.22,131.76,58487.0,131.89,132.0,131.22,131.76,58487.0
2023-05-26 10:30:00,131.75,132.41,131.33,132.23,123640.0,131.75,132.41,131.33,132.23,123640.0
2023-05-26 11:00:00,132.12,132.2,131.35,131.36,37910.0,132.12,132.2,131.35,131.36,37910.0
2023-05-26 11:30:00,131.3,131.72,131.01,131.47,10919.0,131.3,131.72,131.01,131.47,10919.0
2023-05-26 12:00:00,131.38,131.95,131.31,131.89,24984.0,131.38,131.95,131.31,131.89,24984.0
2023-05-26 12:30:00,131.77,131.96,131.62,131.68,12933.0,131.77,131.96,131.62,131.68,12933.0
2023-05-26 13:00:00,131.7,131.7,131.18,131.33,20675.0,131.7,131.7,131.18,131.33,20675.0
2023-05-26 13:30:00,131.35,131.48,131.21,131.38,20228.0,131.35,131.48,131.21,131.38,20228.0
2023-05-26 14:00:00,131.38,131.45,131.02,131.19,29680.0,131.38,131.45,131.02,131.19,29680.0
2023-05-26 14:30:00,131.19,131.48,131.16,131.24,24977.0,131.19,131.48,131.16,131.24,24977.0
2023-05-26 15:00:00,131.24,131.46,131.23,131.35,29445.0,131.24,131.46,131.23,131.35,29445.0
2023-05-26 15:30:00,131.37,131.4,130.87,131.02,114419.0,131.37,131.4,130.87,131.02,114419.0
2023-05-30 09:30:00,132.09,133.65,131.79,132.02,23108.0,132.09,133.65,131.79,132.02,23108.0
2023-05-30 10:00:00,131.94,132.9,131.69,132.35,22967.0,131.94,132.9,131.69,132.35,22967.0
2023-05-30 10:30:00,132.33,132.92,131.84,132.48,18646.0,132.33,132.92,131.84,132.48,18646.0
2023-05-30 11:00:00,132.47,133.08,132.4,132.7,20636.0,132.47,133.08,132.4,132.7,20636.0
2023-05-30 11:30:00,132.75,132.98,132.69,132.77,11433.0,132.75,132.98,132.69,132.77,11433.0
2023-05-30 12:00:00,132.8,132.8,132.39,132.54,12009.0,132.8,132.8,132.39,132.54,12009.0
2023-05-30 12:30:00,132.47,132.51,132.19,132.34,13962.0,132.47,132.51,132.19,132.34,13962.0
2023-05-30 13:00:00,132.29,132.31,131.45,132.02,20340.0,132.29,132.31,131.45,132.02,20340.0
2023-05-30 13:30:00,132.0,132.3,131.83,131.97,10804.0,132.0,132.3,131.83,131.97,10804.0
2023-05-30 14:00:00,132.0,132.38,131.69,132.38,8179.0,132.0,132.38,131.69,132.38,8179.0
2023-05-30 14:30:00,132.45,132.67,132.39,132.44,15501.0,132.45,132.67,132.39,132.44,15501.0
2023-05-30 15:00:00,132.42,132.86,132.39,132.76,16165.0,132.42,132.86,132.39,132.76,16165.0
2023-05-30 15:30:00,132.77,132.95,132.46,132.7,80061.0,132.77,132.95,132.46,132.7,80061.0
2023-05-31 09:30:00,132.38,133.35,131.8,133.14,42686.0,132.38,133.35,131.8,133.14,42686.0
2023-05-31 10:00:00,133.08,133.08,132.28,132.38,20120.0,133.08,133.08,132.28,132.38,20120.0
2023-05-31 10:30:00,132.37,132.74,132.02,132.67,23832.0,132.37,132.74,132.02,132.67,23832.0
2023-05-31 11:00:00,132.73,133.01,132.43,132.83,44254.0,132.73,133.01,132.43,132.83,44254.0
2023-05-31 11:30:00,132.77,132.93,132.54,132.59,21033.0,132.77,132.93,132.54,132.59,21033.0
2023-05-31 12:00:00,132.62,132.96,132.56,132.96,14187.0,132.62,132.96,132.56,132.96,14187.0
2023-05-31 12:30:00,133.0,133.28,132.9,133.04,25072.0,133.0,133.28,132.9,133.04,25072.0
2023-05-31 13:00:00,133.07,133.63,132.98,133.63,16952.0,133.07,133.63,132.98,133.63,16952.0
2023-05-31 13:30:00,133.61,133.96,133.5,133.82,23937.0,133.61,133.96,133.5,133.82,23937.0
2023-05-31 14:00:00,133.84,134.32,133.6,134.23,18394.0,133.84,134.32,133.6,134.23,18394.0
2023-05-31 14:30:00,134.28,134.31,133.81,134.16,19808.0,134.28,134.31,133.81,134.16,19808.0
2023-05-31 15:00:00,134.17,134.18,133.21,133.35,34236.0,134.17,134.18,133.21,133.35,34236.0
2023-05-31 15:30:00,133.36,134.76,133.33,134.38,341601.0,133.36,134.76,133.33,134.38,341601.0
2023-06-01 09:30:00,133.31,134.0,132.91,133.78,36810.0,133.31,134.0,132.91,133.78,36810.0
2023-06-01 10:00:00,133.9,134.2,133.79,133.95,14814.0,133.9,134.2,133.79,133.95,14814.0
2023-06-01 10:30:00,134.03,134.62,133.99,134.36,18378.0,134.03,134.62,133.99,134.36,18378.0
2023-06-01 11:00:00,134.31,134.68,134.22,134.3,15904.0,134.31,134.68,134.22,134.3,15904.0
2023-06-01 11:30:00,134.34,134.41,134.07,134.25,11205.0,134.34,134.41,134.07,134.25,11205.0
2023-06-01 12:00:00,134.25,134.55,134.25,134.32,38809.0,134.25,134.55,134.25,134.32,38809.0
2023-06-01 12:30:00,134.36,134.39,134.14,134.21,11779.0,134.36,134.39,134.14,134.21,11779.0
2023-06-01 13:00:00,134.27,134.68,134.21,134.53,8784.0,134.27,134.68,134.21,134.53,8784.0
2023-06-01 13:30:00,134.51,134.7,134.5,134.67,7790.0,134.51,134.7,134.5,134.67,7790.0
2023-06-01 14:00:00,134.78,135.03,134.78,134.97,15509.0,134.78,135.03,134.78,134.97,15509.0
2023-06-01 14:30:00,134.96,135.2,134.86,135.2,12694.0,134.96,135.2,134.86,135.2,12694.0
2023-06-01 15:00:00,135.22,135.46,134.99,134.99,12716.0,135.22,135.46,134.99,134.99,12716.0
2023-06-01 15:30:00,134.97,135.12,134.7,135.1,36322.0,134.97,135.12,134.7,135.1,36322.0
2023-06-02 09:30:00,135.77,136.66,135.73,135.82,97181.0,135.77,136.66,135.73,135.82,97181.0
2023-06-02 10:00:00,135.7,136.87,135.67,136.54,26461.0,135.7,136.87,135.67,136.54,26461.0
2023-06-02 10:30:00,136.56,136.95,136.33,136.82,10757.0,136.56,136.95,136.33,136.82,10757.0
2023-06-02 11:00:00,136.87,137.64,136.87,137.46,15587.0,136.87,137.64,136.87,137.46,15587.0
2023-06-02 11:30:00,137.4,137.76,137.28,137.76,17110.0,137.4,137.76,137.28,137.76,17110.0
2023-06-02 12:00:00,137.73,138.0,137.33,137.85,26332.0,137.73,138.0,137.33,137.85,26332.0
2023-06-02 12:30:00,137.87,138.14,137.68,137.84,114385.0,137.87,138.14,137.68,137.84,114385.0
2023-06-02 13:00:00,137.83,138.33,137.83,138.33,12911.0,137.83,138.33,137.83,138.33,12911.0
2023-06-02 13:30:00,138.32,138.45,138.11,138.45,11348.0,138.32,138.45,138.11,138.45,11348.0
2023-06-02 14:00:00,138.5,138.53,138.12,138.53,13865.0,138.5,138.53,138.12,138.53,13865.0
2023-06-02 14:30:00,138.57,138.81,138.44,138.46,32427.0,138.57,138.81,138.44,138.46,32427.0
2023-06-02 15:00:00,138.48,138.5,138.05,138.12,13972.0,138.48,138.5,138.05,138.12,13972.0
2023-06-02 15:30:00,138.06,138.2,137.72,137.91,58073.0,138.06,138.2,137.72,137.91,58073.0
2023-06-05 09:30:00,136.96,137.61,136.74,137.55,32521.0,136.96,137.61,136.74,137.55,32521.0
2023-06-05 10:00:00,137.8,138.11,137.48,138.04,10805.0,137.8,138.11,137.48,138.04,10805.0
2023-06-05 10:30:00,138.01,138.7,137.92,138.56,12723.0,138.01,138.7,137.92,138.56,12723.0
2023-06-05 11:00:00,138.69,139.07,138.57,138.97,28707.0,138.69,139.07,138.57,138.97,28707.0
2023-06-05 11:30:00,139.02,139.16,138.75,138.99,9762.0,139.02,139.16,138.75,138.99,9762.0
2023-06-05 12:00:00,138.92,139.26,138.84,139.26,10579.0,138.92,139.26,138.84,139.26,10579.0
2023-06-05 12:30:00,139.31,139.56,139.29,139.52,14912.0,139.31,139.56,139.29,139.52,14912.0
2023-06-05 13:00:00,139.49,139.69,139.38,139.55,10954.0,139.49,139.69,139.38,139.55,10954.0
2023-06-05 13:30:00,139.55,139.66,139.44,139.66,13242.0,139.55,139.66,139.44,139.66,13242.0
2023-06-05 14:00:00,139.63,139.63,139.15,139.22,9531.0,139.63,139.63,139.15,139.22,9531.0
2023-06-05 14:30:00,139.22,139.23,138.57,139.11,12369.0,139.22,139.23,138.57,139.11,12369.0
2023-06-05 15:00:00,139.11,139.26,138.77,139.17,12222.0,139.11,139.26,138.77,139.17,12222.0
2023-06-05 15:30:00,139.15,139.54,139.14,139.28,40063.0,139.15,139.54,139.14,139.28,40063.0
2023-06-06 09:30:00,139.73,140.62,139.1,140.62,27070.0,139.73,140.62,139.1,140.62,27070.0
2023-06-06 10:00:00,140.67,140.7,139.91,139.97,11299.0,140.67,140.7,139.91,139.97,11299.0
2023-06-06 10:30:00,139.89,140.57,139.52,140.29,17857.0,139.89,140.57,139.52,140.29,17857.0
2023-06-06 11:00:00,140.26,140.45,140.08,140.34,14165.0,140.26,140.45,140.08,140.34,14165.0
2023-06-06 11:30:00,140.37,140.61,140.19,140.3,11960.0,140.37,140.61,140.19,140.3,11960.0
2023-06-06 12:00:00,140.34,140.41,139.75,140.08,9939.0,140.34,140.41,139.75,140.08,9939.0
2023-06-06 12:30:00,140.05,140.1,139.63,140.03,12538.0,140.05,140.1,139.63,140.03,12538.0
2023-06-06 13:00:00,140.03,140.49,140.03,140.49,8101.0,140.03,140.49,140.03,140.49,8101.0
2023-06-06 13:30:00,140.4,140.45,139.84,140.06,13760.0,140.4,140.45,139.84,140.06,13760.0
2023-06-06 14:00:00,140.14,140.6,139.92,140.59,12370.0,140.14,140.6,139.92,140.59,12370.0
2023-06-06 14:30:00,140.62,140.9,140.51,140.84,15884.0,140.62,140.9,140.51,140.84,15884.0
2023-06-06 15:00:00,140.87,141.35,140.85,141.35,33531.0,140.87,141.35,140.85,141.35,33531.0
2023-06-06 15:30:00,141.29,141.39,140.82,141.0,77447.0,141.29,141.39,140.82,141.0,77447.0
2023-06-07 09:30:00,141.2,141.7,140.85,141.23,28552.0,141.2,141.7,140.85,141.23,28552.0
2023-06-07 10:00:00,141.19,141.19,139.65,139.69,27620.0,141.19,141.19,139.65,139.69,27620.0
2023-06-07 10:30:00,139.68,139.85,139.02,139.36,25297.0,139.68,139.85,139.02,139.36,25297.0
2023-06-07 11:00:00,139.25,139.25,138.49,138.89,14396.0,139.25,139.25,138.49,138.89,14396.0
2023-06-07 11:30:00,138.88,138.96,137.58,137.77,28657.0,138.88,138.96,137.58,137.77,28657.0
2023-06-07 12:00:00,137.77,137.78,136.49,136.65,25069.0,137.77,137.78,136.49,136.65,25069.0
2023-06-07 12:30:00,136.58,137.16,136.5,136.51,30954.0,136.58,137.16,136.5,136.51,30954.0
2023-06-07 13:00:00,136.52,136.65,135.87,136.09,24481.0,136.52,136.65,135.87,136.09,24481.0
2023-06-07 13:30:00,136.05,136.55,135.93,136.43,19106.0,136.05,136.55,135.93,136.43,19106.0
2023-06-07 14:00:00,136.47,136.8,136.38,136.58,16011.0,136.47,136.8,136.38,136.58,16011.0
2023-06-07 14:30:00,136.53,136.61,136.16,136.61,13208.0,136.53,136.61,136.16,136.61,13208.0
2023-06-07 15:00:00,136.61,136.65,136.11,136.21,18568.0,136.61,136.65,136.11,136.21,18568.0
2023-06-07 15:30:00,136.19,136.32,135.76,135.97,84545.0,136.19,136.32,135.76,135.97,84545.0
2023-06-08 09:30:00,135.76,136.68,135.43,136.65,18293.0,135.76,136.68,135.43,136.65,18293.0
2023-06-08 10:00:00,136.64,137.28,136.64,137.09,9113.0,136.64,137.28,136.64,137.09,9113.0
2023-06-08 10:30:00,137.08,137.27,136.95,137.18,7216.0,137.08,137.27,136.95,137.18,7216.0
2023-06-08 11:00:00,137.24,137.24,137.0,137.21,15535.0,137.24,137.24,137.0,137.21,15535.0
2023-06-08 11:30:00,137.22,137.35,137.12,137.21,9619.0,137.22,137.35,137.12,137.21,9619.0
2023-06-08 12:00:00,137.19,137.46,137.08,137.43,7078.0,137.19,137.46,137.08,137.43,7078.0
2023-06-08 12:30:00,137.44,137.5,136.96,137.24,16136.0,137.44,137.5,136.96,137.24,16136.0
2023-06-08 13:00:00,137.13,137.22,136.98,137.02,8264.0,137.13,137.22,136.98,137.02,8264.0
2023-06-08 13:30:00,137.03,137.3,136.62,136.75,26685.0,137.03,137.3,136.62,136.75,26685.0
2023-06-08 14:00:00,136.74,137.54,136.7,137.5,10205.0,136.74,137.54,136.7,137.5,10205.0
2023-06-08 14:30:00,137.51,137.63,137.42,137.48,14014.0,137.51,137.63,137.42,137.48,14014.0
2023-06-08 15:00:00,137.55,137.83,137.39,137.42,24374.0,137.55,137.83,137.39,137.42,24374.0
2023-06-08 15:30:00,137.42,137.65,137.36,137.41,63394.0,137.42,137.65,137.36,137.41,63394.0
2023-06-09 09:30:00,137.78,139.33,137.7,138.99,28029.0,137.78,139.33,137.7,138.99,28029.0
2023-06-09 10:00:00,138.99,139.08,138.1,138.19,24766.0,138.99,139.08,138.1,138.19,24766.0
2023-06-09 10:30:00,138.19,138.42,137.65,137.74,12824.0,138.19,138.42,137.65,137.74,12824.0
2023-06-09 11:00:00,137.75,137.89,137.31,137.42,12873.0,137.75,137.89,137.31,137.42,12873.0
2023-06-09 11:30:00,137.33,137.42,137.02,137.03,117726.0,137.33,137.42,137.02,137.03,117726.0
2023-06-09 12:00:00,137.05,137.36,136.78,137.21,30838.0,137.05,137.36,136.78,137.21,30838.0
2023-06-09 12:30:00,137.38,137.42,137.05,137.37,11760.0,137.38,137.42,137.05,137.37,11760.0
2023-06-09 13:00:00,137.37,137.46,137.19,137.32,12127.0,137.37,137.46,137.19,137.32,12127.0
2023-06-09 13:30:00,137.31,137.62,137.26,137.36,28219.0,137.31,137.62,137.26,137.36,28219.0
2023-06-09 14:00:00,137.36,138.06,137.34,138.02,41841.0,137.36,138.06,137.34,138.02,41841.0
2023-06-09 14:30:00,138.09,138.5,137.98,138.4,12005.0,138.09,138.5,137.98,138.4,12005.0
2023-06-09 15:00:00,138.47,138.75,138.42,138.71,12840.0,138.47,138.75,138.42,138.71,12840.0
2023-06-09 15:30:00,138.74,139.0,138.3,138.57,73556.0,138.74,139.0,138.3,138.57,73556.0
2023-06-12 09:30:00,139.11,139.98,139.11,139.6,10971.0,139.11,139.98,139.11,139.6,10971.0
2023-06-12 10:00:00,139.61,139.65,139.01,139.02,11354.0,139.61,139.65,139.01,139.02,11354.0
2023-06-12 10:30:00,139.02,139.54,139.02,139.29,5400.0,139.02,139.54,139.02,139.29,5400.0
2023-06-12 11:00:00,139.14,139.3,138.91,139.11,5187.0,139.14,139.3,138.91,139.11,5187.0
2023-06-12 11:30:00,139.2,139.51,139.2,139.5,3301.0,139.2,139.51,139.2,139.5,3301.0
2023-06-12 12:00:00,139.59,139.83,139.43,139.74,5572.0,139.59,139.83,139.43,139.74,5572.0
2023-06-12 12:30:00,139.82,139.97,139.75,139.87,4428.0,139.82,139.97,139.75,139.87,4428.0
2023-06-12 13:00:00,139.87,139.91,139.65,139.65,4200.0,139.87,139.91,139.65,139.65,4200.0
2023-06-12 13:30:00,139.69,140.13,139.69,140.13,6077.0,139.69,140.13,139.69,140.13,6077.0
2023-06-12 14:00:00,140.09,140.09,139.76,139.77,5644.0,140.09,140.09,139.76,139.77,5644.0
2023-06-12 14:30:00,139.83,139.95,139.77,139.92,9380.0,139.83,139.95,139.77,139.92,9380.0
2023-06-12 15:00:00,139.9,140.29,139.81,140.14,14476.0,139.9,140.29,139.81,140.14,14476.0
2023-06-12 15:30:00,140.17,140.66,140.1,140.62,37992.0,140.17,140.66,140.1,140.62,37992.0
2023-06-13 09:30:00,141.44,141.91,141.02,141.25,25624.0,141.44,141.91,141.02,141.25,25624.0
2023-06-13 10:00:00,141.16,141.43,140.54,140.83,10629.0,141.16,141.43,140.54,140.83,10629.0
2023-06-13 10:30:00,140.91,141.46,140.75,141.24,10324.0,140.91,141.46,140.75,141.24,10324.0
2023-06-13 11:00:00,141.19,141.36,140.95,141.12,26805.0,141.19,141.36,140.95,141.12,26805.0
2023-06-13 11:30:00,141.12,141.21,140.66,140.67,24993.0,141.12,141.21,140.66,140.67,24993.0
2023-06-13 12:00:00,140.7,141.07,140.61,140.86,15955.0,140.7,141.07,140.61,140.86,15955.0
2023-06-13 12:30:00,140.88,141.16,140.79,140.94,15047.0,140.88,141.16,140.79,140.94,15047.0
2023-06-13 13:00:00,140.95,141.22,140.84,141.05,9536.0,140.95,141.22,140.84,141.05,9536.0
2023-06-13 13:30:00,141.05,141.19,140.72,140.72,16451.0,141.05,141.19,140.72,140.72,16451.0
2023-06-13 14:00:00,140.78,140.89,140.57,140.77,15912.0,140.78,140.89,140.57,140.77,15912.0
2023-06-13 14:30:00,140.85,141.09,140.71,141.03,15781.0,140.85,141.09,140.71,141.03,15781.0
2023-06-13 15:00:00,140.99,141.07,140.77,140.86,20837.0,140.99,141.07,140.77,140.86,20837.0
2023-06-13 15:30:00,140.88,141.05,140.4,140.99,81545.0,140.88,141.05,140.4,140.99,81545.0
2023-06-14 09:30:00,139.7,141.33,139.7,140.84,24871.0,139.7,141.33,139.7,140.84,24871.0
2023-06-14 10:00:00,140.86,140.96,140.42,140.62,63463.0,140.86,140.96,140.42,140.62,63463.0
2023-06-14 10:30:00,140.71,141.57,140.71,141.55,27826.0,140.71,141.57,140.71,141.55,27826.0
2023-06-14 11:00:00,141.49,141.85,141.28,141.81,11464.0,141.49,141.85,141.28,141.81,11464.0
2023-06-14 11:30:00,141.92,141.99,141.68,141.77,11998.0,141.92,141.99,141.68,141.77,11998.0
2023-06-14 12:00:00,141.82,141.99,141.69,141.72,13384.0,141.82,141.99,141.69,141.72,13384.0
2023-06-14 12:30:00,141.7,141.87,141.61,141.72,11130.0,141.7,141.87,141.61,141.72,11130.0
2023-06-14 13:00:00,141.66,141.7,141.3,141.33,9279.0,141.66,141.7,141.3,141.33,9279.0
2023-06-14 13:30:00,141.27,141.51,141.16,141.17,19041.0,141.27,141.51,141.16,141.17,19041.0
2023-06-14 14:00:00,141.29,141.29,140.12,140.6,17239.0,141.29,141.29,140.12,140.6,17239.0
2023-06-14 14:30:00,140.56,141.24,140.33,141.07,29938.0,140.56,141.24,140.33,141.07,29938.0
2023-06-14 15:00:00,141.11,141.61,140.69,141.21,16375.0,141.11,141.61,140.69,141.21,16375.0
2023-06-14 15:30:00,141.17,141.42,140.87,141.38,59085.0,141.17,141.42,140.87,141.38,59085.0
2023-06-15 09:30:00,140.88,141.94,140.81,141.63,19986.0,140.88,141.94,140.81,141.63,19986.0
2023-06-15 10:00:00,141.75,142.64,141.73,142.58,15535.0,141.75,142.64,141.73,142.58,15535.0
2023-06-15 10:30:00,142.67,142.68,141.85,142.53,10046.0,142.67,142.68,141.85,142.53,10046.0
2023-06-15 11:00:00,142.48,142.83,142.17,142.83,13492.0,142.48,142.83,142.17,142.83,13492.0
2023-06-15 11:30:00,142.81,143.07,142.54,142.99,15689.0,142.81,143.07,142.54,142.99,15689.0
2023-06-15 12:00:00,142.99,143.17,142.8,142.84,16624.0,142.99,143.17,142.8,142.84,16624.0
2023-06-15 12:30:00,142.83,142.83,142.54,142.74,9267.0,142.83,142.83,142.54,142.74,9267.0
2023-06-15 13:00:00,142.81,143.06,142.41,142.95,13149.0,142.81,143.06,142.41,142.95,13149.0
2023-06-15 13:30:00,143.03,143.2,142.87,143.13,9356.0,143.03,143.2,142.87,143.13,9356.0
2023-06-15 14:00:00,143.25,143.45,143.1,143.4,9777.0,143.25,143.45,143.1,143.4,9777.0
2023-06-15 14:30:00,143.43,144.1,143.38,143.99,20413.0,143.43,144.1,143.38,143.99,20413.0
2023-06-15 15:00:00,144.02,144.06,143.46,143.83,14766.0,144.02,144.06,143.46,143.83,14766.0
2023-06-15 15:30:00,143.84,144.06,143.42,143.56,88393.0,143.84,144.06,143.42,143.56,88393.0
2023-06-16 09:30:00,144.38,144.56,142.85,143.26,107665.0,144.38,144.56,142.85,143.26,107665.0
2023-06-16 10:00:00,143.4,143.83,143.21,143.44,20076.0,143.4,143.83,143.21,143.44,20076.0
2023-06-16 10:30:00,143.38,143.5,143.05,143.11,33431.0,143.38,143.5,143.05,143.11,33431.0
2023-06-16 11:00:00,143.06,143.4,142.75,142.98,68762.0,143.06,143.4,142.75,142.98,68762.0
2023-06-16 11:30:00,143.02,143.12,142.55,143.12,6484.0,143.02,143.12,142.55,143.12,6484.0
2023-06-16 12:00:00,143.14,143.25,142.98,143.23,12129.0,143.14,143.25,142.98,143.23,12129.0
2023-06-16 12:30:00,143.26,143.39,143.16,143.21,7807.0,143.26,143.39,143.16,143.21,7807.0
2023-06-16 13:00:00,143.18,143.22,142.85,142.86,4223.0,143.18,143.22,142.85,142.86,4223.0
2023-06-16 13:30:00,142.8,142.91,142.66,142.87,4700.0,142.8,142.91,142.66,142.87,4700.0
2023-06-16 14:00:00,142.89,142.98,142.69,142.72,5061.0,142.89,142.98,142.69,142.72,5061.0
2023-06-16 14:30:00,142.71,142.71,142.41,142.55,8418.0,142.71,142.71,142.41,142.55,8418.0
2023-06-16 15:00:00,142.46,142.68,142.29,142.39,7617.0,142.46,142.68,142.29,142.39,7617.0
2023-06-16 15:30:00,142.43,143.81,142.42,143.12,163198.0,142.43,143.81,142.42,143.12,163198.0
2023-06-20 09:30:00,142.07,142.84,142.01,142.38,27050.0,142.07,142.84,142.01,142.38,27050.0
2023-06-20 10:00:00,142.35,142.45,141.63,141.76,16639.0,142.35,142.45,141.63,141.76,16639.0
2023-06-20 10:30:00,141.68,141.75,140.46,140.66,19471.0,141.68,141.75,140.46,140.66,19471.0
2023-06-20 11:00:00,140.69,141.07,140.63,141.07,8986.0,140.69,141.07,140.63,141.07,8986.0
2023-06-20 11:30:00,141.13,141.38,141.01,141.1,21858.0,141.13,141.38,141.01,141.1,21858.0
2023-06-20 12:00:00,141.13,141.61,141.03,141.49,13807.0,141.13,141.61,141.03,141.49,13807.0
2023-06-20 12:30:00,141.54,141.69,141.39,141.59,8309.0,141.54,141.69,141.39,141.59,8309.0
2023-06-20 13:00:00,141.57,141.91,141.43,141.73,8183.0,141.57,141.91,141.43,141.73,8183.0
2023-06-20 13:30:00,141.81,142.08,141.75,141.88,18647.0,141.81,142.08,141.75,141.88,18647.0
2023-06-20 14:00:00,141.82,142.09,141.6,141.97,9781.0,141.82,142.09,141.6,141.97,9781.0
2023-06-20 14:30:00,141.94,141.98,141.65,141.83,7187.0,141.94,141.98,141.65,141.83,7187.0
2023-06-20 15:00:00,141.86,141.9,141.62,141.89,9038.0,141.86,141.9,141.62,141.89,9038.0
2023-06-20 15:30:00,141.92,142.03,141.62,141.73,33868.0,141.92,142.03,141.62,141.73,33868.0
2023-06-21 09:30:00,141.51,141.51,140.2,140.39,19068.0,141.51,141.51,140.2,140.39,19068.0
2023-06-21 10:00:00,140.44,140.55,139.84,140.03,59792.0,140.44,140.55,139.84,140.03,59792.0
2023-06-21 10:30:00,140.08,140.59,139.96,140.47,24756.0,140.08,140.59,139.96,140.47,24756.0
2023-06-21 11:00:00,140.46,140.56,140.11,140.53,20676.0,140.46,140.56,140.11,140.53,20676.0
2023-06-21 11:30:00,140.72,140.83,140.29,140.29,4800.0,140.72,140.83,140.29,140.29,4800.0
2023-06-21 12:00:00,140.35,140.79,140.32,140.54,6031.0,140.35,140.79,140.32,140.54,6031.0
2023-06-21 12:30:00,140.57,141.12,140.54,141.02,19817.0,140.57,141.12,140.54,141.02,19817.0
2023-06-21 13:00:00,141.0,141.29,140.75,140.78,98868.0,141.0,141.29,140.75,140.78,98868.0
2023-06-21 13:30:00,140.84,141.12,140.81,141.12,6294.0,140.84,141.12,140.81,141.12,6294.0
2023-06-21 14:00:00,141.18,141.42,141.15,141.35,7272.0,141.18,141.42,141.15,141.35,7272.0
2023-06-21 14:30:00,141.39,141.74,141.29,141.69,16686.0,141.39,141.74,141.29,141.69,16686.0
2023-06-21 15:00:00,141.69,141.74,141.24,141.3,24907.0,141.69,141.74,141.24,141.3,24907.0
2023-06-21 15:30:00,141.34,142.19,141.29,141.92,177328.0,141.34,142.19,141.29,141.92,177328.0
2023-06-22 09:30:00,141.93,141.93,140.86,141.19,83561.0,141.93,141.93,140.86,141.19,83561.0
2023-06-22 10:00:00,141.15,141.82,141.02,141.63,78941.0,141.15,141.82,141.02,141.63,78941.0
2023-06-22 10:30:00,141.69,141.78,140.93,141.17,22946.0,141.69,141.78,140.93,141.17,22946.0
2023-06-22 11:00:00,141.17,141.35,141.02,141.07,9294.0,141.17,141.35,141.02,141.07,9294.0
2023-06-22 11:30:00,141.06,141.75,141.03,141.55,20655.0,141.06,141.75,141.03,141.55,20655.0
2023-06-22 12:00:00,141.33,141.34,140.96,141.2,18353.0,141.33,141.34,140.96,141.2,18353.0
2023-06-22 12:30:00,141.2,141.91,141.18,141.91,20872.0,141.2,141.91,141.18,141.91,20872.0
2023-06-22 13:00:00,141.91,142.03,141.61,141.96,26921.0,141.91,142.03,141.61,141.96,26921.0
2023-06-22 13:30:00,141.93,142.2,141.92,142.18,22523.0,141.93,142.2,141.92,142.18,22523.0
2023-06-22 14:00:00,142.2,142.37,142.19,142.3,28688.0,142.2,142.37,142.19,142.3,28688.0
2023-06-22 14:30:00,142.31,142.38,142.0,142.37,22106.0,142.31,142.38,142.0,142.37,22106.0
2023-06-22 15:00:00,142.38,142.55,142.26,142.5,42312.0,142.38,142.55,142.26,142.5,42312.0
2023-06-22 15:30:00,142.5,142.93,142.29,142.72,79142.0,142.5,142.93,142.29,142.72,79142.0
2023-06-23 09:30:00,141.75,142.04,140.65,141.15,58070.0,141.75,142.04,140.65,141.15,58070.0
2023-06-23 10:00:00,141.14,141.66,141.09,141.42,9621.0,141.14,141.66,141.09,141.42,9621.0
2023-06-23 10:30:00,141.57,141.57,141.08,141.22,22029.0,141.57,141.57,141.08,141.22,22029.0
2023-06-23 11:00:00,141.22,141.26,140.46,140.93,37108.0,141.22,141.26,140.46,140.93,37108.0
2023-06-23 11:30:00,141.03,141.15,140.85,140.91,32817.0,141.03,141.15,140.85,140.91,32817.0
2023-06-23 12:00:00,140.94,141.31,140.94,141.25,12511.0,140.94,141.31,140.94,141.25,12511.0
2023-06-23 12:30:00,141.21,141.33,141.04,141.33,20117.0,141.21,141.33,141.04,141.33,20117.0
2023-06-23 13:00:00,141.4,141.57,141.27,141.44,7656.0,141.4,141.57,141.27,141.44,7656.0
2023-06-23 13:30:00,141.48,141.48,141.1,141.11,9353.0,141.48,141.48,141.1,141.11,9353.0
2023-06-23 14:00:00,141.1,141.43,140.81,141.25,26855.0,141.1,141.43,140.81,141.25,26855.0
2023-06-23 14:30:00,141.3,141.47,141.01,141.08,43622.0,141.3,141.47,141.01,141.08,43622.0
2023-06-23 15:00:00,141.07,141.35,140.98,141.23,55008.0,141.07,141.35,140.98,141.23,55008.0
2023-06-23 15:30:00,141.28,141.73,140.68,140.85,102519.0,141.28,141.73,140.68,140.85,102519.0
2023-06-26 09:30:00,140.86,140.93,139.76,140.51,38359.0,140.86,140.93,139.76,140.51,38359.0
2023-06-26 10:00:00,140.46,140.46,139.65,139.9,16904.0,140.46,140.46,139.65,139.9,16904.0
2023-06-26 10:30:00,139.97,140.0,139.27,139.78,12291.0,139.97,140.0,139.27,139.78,12291.0
2023-06-26 11:00:00,139.8,140.06,139.59,139.61,9613.0,139.8,140.06,139.59,139.61,9613.0
2023-06-26 11:30:00,139.62,139.85,139.44,139.84,29362.0,139.62,139.85,139.44,139.84,29362.0
2023-06-26 12:00:00,139.82,140.41,139.4,140.16,34265.0,139.82,140.41,139.4,140.16,34265.0
2023-06-26 12:30:00,140.14,140.48,139.92,140.38,37515.0,140.14,140.48,139.92,140.38,37515.0
2023-06-26 13:00:00,140.4,140.85,140.32,140.75,35487.0,140.4,140.85,140.32,140.75,35487.0
2023-06-26 13:30:00,140.65,140.65,139.91,139.91,12631.0,140.65,140.65,139.91,139.91,12631.0
2023-06-26 14:00:00,139.83,139.87,139.29,139.49,12464.0,139.83,139.87,139.29,139.49,12464.0
2023-06-26 14:30:00,139.6,139.62,139.2,139.23,14872.0,139.6,139.62,139.2,139.23,14872.0
2023-06-26 15:00:00,139.2,139.41,138.88,138.97,15112.0,139.2,139.41,138.88,138.97,15112.0
2023-06-26 15:30:00,138.94,139.03,138.24,138.31,44115.0,138.94,139.03,138.24,138.31,44115.0
2023-06-27 09:30:00,138.49,139.75,138.44,139.71,13622.0,138.49,139.75,138.44,139.71,13622.0
2023-06-27 10:00:00,139.78,139.95,139.56,139.83,9771.0,139.78,139.95,139.56,139.83,9771.0
2023-06-27 10:30:00,139.82,140.04,139.64,139.64,6500.0,139.82,140.04,139.64,139.64,6500.0
2023-06-27 11:00:00,139.64,139.64,138.89,139.14,31717.0,139.64,139.64,138.89,139.14,31717.0
2023-06-27 11:30:00,139.2,139.5,139.16,139.16,13417.0,139.2,139.5,139.16,139.16,13417.0
2023-06-27 12:00:00,139.2,139.6,139.05,139.56,8256.0,139.2,139.6,139.05,139.56,8256.0
2023-06-27 12:30:00,139.57,139.8,139.41,139.56,17947.0,139.57,139.8,139.41,139.56,17947.0
2023-06-27 13:00:00,139.53,139.75,139.38,139.72,19231.0,139.53,139.75,139.38,139.72,19231.0
2023-06-27 13:30:00,139.75,140.09,139.69,140.0,13306.0,139.75,140.09,139.69,140.0,13306.0
2023-06-27 14:00:00,139.96,140.16,139.92,140.16,14231.0,139.96,140.16,139.92,140.16,14231.0
2023-06-27 14:30:00,140.14,140.31,140.03,140.1,22880.0,140.14,140.31,140.03,140.1,22880.0
2023-06-27 15:00:00,140.09,140.22,139.88,140.04,32840.0,140.09,140.22,139.88,140.04,32840.0
2023-06-27 15:30:00,140.01,140.15,139.7,139.77,87898.0,140.01,140.15,139.7,139.77,87898.0
2023-06-28 09:30:00,139.78,140.15,138.66,140.0,40438.0,139.78,140.15,138.66,140.0,40438.0
2023-06-28 10:00:00,140.13,140.24,139.6,140.08,32898.0,140.13,140.24,139.6,140.08,32898.0
2023-06-28 10:30:00,140.22,140.43,140.1,140.18,39336.0,140.22,140.43,140.1,140.18,39336.0
2023-06-28 11:00:00,140.18,140.27,139.77,140.0,20708.0,140.18,140.27,139.77,140.0,20708.0
2023-06-28 11:30:00,140.04,140.37,140.04,140.1,8404.0,140.04,140.37,140.04,140.1,8404.0
2023-06-28 12:00:00,140.11,140.68,140.04,140.21,12249.0,140.11,140.68,140.04,140.21,12249.0
2023-06-28 12:30:00,140.24,140.31,139.9,140.06,16957.0,140.24,140.31,139.9,140.06,16957.0
2023-06-28 13:00:00,140.02,140.25,139.95,140.21,9099.0,140.02,140.25,139.95,140.21,9099.0
2023-06-28 13:30:00,140.27,140.34,139.99,140.1,22791.0,140.27,140.34,139.99,140.1,22791.0
2023-06-28 14:00:00,140.16,140.43,140.0,140.2,26998.0,140.16,140.43,140.0,140.2,26998.0
2023-06-28 14:30:00,140.18,140.38,140.07,140.26,9501.0,140.18,140.38,140.07,140.26,9501.0
2023-06-28 15:00:00,140.3,140.69,140.04,140.63,11936.0,140.3,140.69,140.04,140.63,11936.0
2023-06-28 15:30:00,140.57,140.66,140.14,140.66,56013.0,140.57,140.66,140.14,140.66,56013.0
2023-06-29 09:30:00,141.0,142.19,141.0,142.15,47347.0,141.0,142.19,141.0,142.15,47347.0
2023-06-29 10:00:00,142.2,142.65,141.98,142.47,80943.0,142.2,142.65,141.98,142.47,80943.0
2023-06-29 10:30:00,142.46,142.84,142.17,142.78,12503.0,142.46,142.84,142.17,142.78,12503.0
2023-06-29 11:00:00,142.78,143.45,142.68,143.45,10092.0,142.78,143.45,142.68,143.45,10092.0
2023-06-29 11:30:00,143.48,143.6,143.3,143.45,10981.0,143.48,143.6,143.3,143.45,10981.0
2023-06-29 12:00:00,143.48,143.65,143.15,143.44,8700.0,143.48,143.65,143.15,143.44,8700.0
2023-06-29 12:30:00,143.46,143.75,143.32,143.32,6378.0,143.46,143.75,143.32,143.32,6378.0
2023-06-29 13:00:00,143.38,143.59,143.2,143.43,12852.0,143.38,143.59,143.2,143.43,12852.0
2023-06-29 13:30:00,143.37,143.37,142.61,142.81,23375.0,143.37,143.37,142.61,142.81,23375.0
2023-06-29 14:00:00,142.81,142.81,142.28,142.28,30933.0,142.81,142.81,142.28,142.28,30933.0
2023-06-29 14:30:00,142.28,142.38,142.0,142.17,30940.0,142.28,142.38,142.0,142.17,30940.0
2023-06-29 15:00:00,142.24,142.67,142.19,142.65,27246.0,142.24,142.67,142.19,142.65,27246.0
2023-06-29 15:30:00,142.62,142.68,142.02,142.64,54021.0,142.62,142.68,142.02,142.64,54021.0
2023-06-30 09:30:00,143.6,143.71,142.38,142.46,33425.0,143.6,143.71,142.38,142.46,33425.0
2023-06-30 10:00:00,142.5,142.7,142.2,142.53,14464.0,142.5,142.7,142.2,142.53,14464.0
2023-06-30 10:30:00,142.54,143.19,142.52,142.9,7758.0,142.54,143.19,142.52,142.9,7758.0
2023-06-30 11:00:00,142.89,142.9,142.65,142.69,14175.0,142.89,142.9,142.65,142.69,14175.0
2023-06-30 11:30:00,142.64,142.66,142.0,142.49,16274.0,142.64,142.66,142.0,142.49,16274.0
2023-06-30 12:00:00,142.61,142.8,142.22,142.4,17646.0,142.61,142.8,142.22,142.4,17646.0
2023-06-30 12:30:00,142.42,142.83,142.38,142.5,7200.0,142.42,142.83,142.38,142.5,7200.0
2023-06-30 13:00:00,142.5,142.54,142.23,142.36,8141.0,142.5,142.54,142.23,142.36,8141.0
2023-06-30 13:30:00,142.37,142.81,142.24,142.58,10931.0,142.37,142.81,142.24,142.58,10931.0
2023-06-30 14:00:00,142.62,142.82,142.31,142.79,12551.0,142.62,142.82,142.31,142.79,12551.0
2023-06-30 14:30:00,142.83,142.97,142.6,142.71,11530.0,142.83,142.97,142.6,142.71,11530.0
2023-06-30 15:00:00,142.81,142.92,142.56,142.59,10599.0,142.81,142.92,142.56,142.59,10599.0
2023-06-30 15:30:00,142.61,142.73,142.26,142.27,51325.0,142.61,142.73,142.26,142.27,51325.0
2023-07-03 09:30:00,142.0,142.24,137.68,139.5,205798.0,142.0,142.24,137.68,139.5,205798.0
2023-07-03 10:00:00,139.52,139.81,139.16,139.75,36149.0,139.52,139.81,139.16,139.75,36149.0
2023-07-03 10:30:00,139.81,140.11,139.59,139.72,15814.0,139.81,140.11,139.59,139.72,15814.0
2023-07-03 11:00:00,139.76,139.94,139.48,139.5,25917.0,139.76,139.94,139.48,139.5,25917.0
2023-07-03 11:30:00,139.58,140.12,139.28,139.94,21968.0,139.58,140.12,139.28,139.94,21968.0
2023-07-03 12:00:00,139.89,140.61,139.86,140.56,20303.0,139.89,140.61,139.86,140.56,20303.0
2023-07-03 12:30:00,140.58,140.79,140.32,140.33,50885.0,140.58,140.79,140.32,140.33,50885.0
2023-07-05 09:30:00,139.14,140.0,136.73,137.53,115498.0,139.14,140.0,136.73,137.53,115498.0
2023-07-05 10:00:00,137.56,137.86,135.75,135.78,74495.0,137.56,137.86,135.75,135.78,74495.0
2023-07-05 10:30:00,135.77,137.74,135.77,137.16,64382.0,135.77,137.74,135.77,137.16,64382.0
2023-07-05 11:00:00,137.18,137.57,137.09,137.25,22994.0,137.18,137.57,137.09,137.25,22994.0
2023-07-05 11:30:00,137.34,138.1,137.08,137.3,23133.0,137.34,138.1,137.08,137.3,23133.0
2023-07-05 12:00:00,137.31,138.09,137.31,137.8,15072.0,137.31,138.09,137.31,137.8,15072.0
2023-07-05 12:30:00,137.8,137.83,137.37,137.71,18757.0,137.8,137.83,137.37,137.71,18757.0
2023-07-05 13:00:00,137.72,137.95,137.65,137.77,14819.0,137.72,137.95,137.65,137.77,14819.0
2023-07-05 13:30:00,137.83,138.12,137.75,138.05,12470.0,137.83,138.12,137.75,138.05,12470.0
2023-07-05 14:00:00,138.13,138.34,137.65,137.82,26007.0,138.13,138.34,137.65,137.82,26007.0
2023-07-05 14:30:00,137.86,138.29,137.71,137.73,43023.0,137.86,138.29,137.71,137.73,43023.0
2023-07-05 15:00:00,137.74,138.39,137.68,138.39,33186.0,137.74,138.39,137.68,138.39,33186.0
2023-07-05 15:30:00,138.44,138.55,138.18,138.23,84217.0,138.44,138.55,138.18,138.23,84217.0
2023-07-06 09:30:00,137.14,137.74,136.89,137.63,11469.0,137.14,137.74,136.89,137.63,11469.0
2023-07-06 10:00:00,137.51,137.58,136.79,136.93,11166.0,137.51,137.58,136.79,136.93,11166.0
2023-07-06 10:30:00,136.92,137.03,136.19,136.19,12504.0,136.92,137.03,136.19,136.19,12504.0
2023-07-06 11:00:00,136.22,136.92,136.22,136.66,11824.0,136.22,136.92,136.22,136.66,11824.0
2023-07-06 11:30:00,136.65,136.9,136.41,136.47,10896.0,136.65,136.9,136.41,136.47,10896.0
2023-07-06 12:00:00,136.53,137.08,136.53,136.84,20517.0,136.53,137.08,136.53,136.84,20517.0
2023-07-06 12:30:00,136.87,137.23,136.78,137.14,9298.0,136.87,137.23,136.78,137.14,9298.0
2023-07-06 13:00:00,137.11,137.57,137.11,137.26,9113.0,137.11,137.57,137.11,137.26,9113.0
2023-07-06 13:30:00,137.23,137.52,137.11,137.3,7475.0,137.23,137.52,137.11,137.3,7475.0
2023-07-06 14:00:00,137.5,137.9,137.4,137.75,36248.0,137.5,137.9,137.4,137.75,36248.0
2023-07-06 14:30:00,137.68,137.98,137.66,137.9,8495.0,137.68,137.98,137.66,137.9,8495.0
2023-07-06 15:00:00,137.81,138.0,137.6,137.87,19280.0,137.81,138.0,137.6,137.87,19280.0
2023-07-06 15:30:00,137.86,137.86,137.2,137.55,60482.0,137.86,137.86,137.2,137.55,60482.0
2023-07-07 09:30:00,137.36,138.62,137.14,138.32,40066.0,137.36,138.62,137.14,138.32,40066.0
2023-07-07 10:00:00,138.35,138.54,137.89,137.89,7610.0,138.35,138.54,137.89,137.89,7610.0
2023-07-07 10:30:00,137.9,138.04,137.55,137.73,4166.0,137.9,138.04,137.55,137.73,4166.0
2023-07-07 11:00:00,137.85,137.85,137.46,137.46,4350.0,137.85,137.85,137.46,137.46,4350.0
2023-07-07 11:30:00,137.43,137.69,137.34,137.53,7846.0,137.43,137.69,137.34,137.53,7846.0
2023-07-07 12:00:00,137.54,137.89,137.51,137.78,20333.0,137.54,137.89,137.51,137.78,20333.0
2023-07-07 12:30:00,137.95,138.43,137.8,138.15,15352.0,137.95,138.43,137.8,138.15,15352.0
2023-07-07 13:00:00,138.21,138.32,138.09,138.25,7546.0,138.21,138.32,138.09,138.25,7546.0
2023-07-07 13:30:00,138.31,138.31,137.9,137.99,6127.0,138.31,138.31,137.9,137.99,6127.0
2023-07-07 14:00:00,137.85,138.05,137.83,137.97,6832.0,137.85,138.05,137.83,137.97,6832.0
2023-07-07 14:30:00,137.97,138.03,137.64,137.88,21663.0,137.97,138.03,137.64,137.88,21663.0
2023-07-07 15:00:00,137.88,137.89,137.5,137.6,16978.0,137.88,137.89,137.5,137.6,16978.0
2023-07-07 15:30:00,137.57,137.78,137.21,137.25,70905.0,137.57,137.78,137.21,137.25,70905.0
2023-07-10 09:30:00,136.5,138.95,136.09,138.7,20727.0,136.5,138.95,136.09,138.7,20727.0
2023-07-10 10:00:00,138.72,139.02,138.55,138.63,10572.0,138.72,139.02,138.55,138.63,10572.0
2023-07-10 10:30:00,138.67,139.38,138.55,139.21,5262.0,138.67,139.38,138.55,139.21,5262.0
2023-07-10 11:00:00,139.25,139.75,139.18,139.68,4946.0,139.25,139.75,139.18,139.68,4946.0
2023-07-10 11:30:00,139.73,139.84,139.26,139.37,6836.0,139.73,139.84,139.26,139.37,6836.0
2023-07-10 12:00:00,139.27,139.57,139.19,139.55,8435.0,139.27,139.57,139.19,139.55,8435.0
2023-07-10 12:30:00,139.53,139.63,139.35,139.52,4708.0,139.53,139.63,139.35,139.52,4708.0
2023-07-10 13:00:00,139.5,139.51,139.2,139.36,10818.0,139.5,139.51,139.2,139.36,10818.0
2023-07-10 13:30:00,139.43,139.43,138.88,139.02,12739.0,139.43,139.43,138.88,139.02,12739.0
2023-07-10 14:00:00,139.0,139.29,138.91,139.21,6807.0,139.0,139.29,138.91,139.21,6807.0
2023-07-10 14:30:00,139.25,139.25,138.91,139.15,9378.0,139.25,139.25,138.91,139.15,9378.0
2023-07-10 15:00:00,139.12,139.16,138.93,139.13,11568.0,139.12,139.16,138.93,139.13,11568.0
2023-07-10 15:30:00,139.13,139.13,138.73,139.08,50729.0,139.13,139.13,138.73,139.08,50729.0
2023-07-11 09:30:00,139.34,140.9,139.21,140.9,53565.0,139.34,140.9,139.21,140.9,53565.0
2023-07-11 10:00:00,140.85,140.99,139.7,139.72,24772.0,140.85,140.99,139.7,139.72,24772.0
2023-07-11 10:30:00,139.78,140.57,139.76,140.54,17616.0,139.78,140.57,139.76,140.54,17616.0
2023-07-11 11:00:00,140.61,140.84,139.94,139.94,16165.0,140.61,140.84,139.94,139.94,16165.0
2023-07-11 11:30:00,139.97,140.47,139.79,140.47,10170.0,139.97,140.47,139.79,140.47,10170.0
2023-07-11 12:00:00,140.53,140.54,139.9,139.91,8014.0,140.53,140.54,139.9,139.91,8014.0
2023-07-11 12:30:00,139.95,140.2,139.9,140.08,5694.0,139.95,140.2,139.9,140.08,5694.0
2023-07-11 13:00:00,140.1,140.52,140.09,140.45,9104.0,140.1,140.52,140.09,140.45,9104.0
2023-07-11 13:30:00,140.47,140.47,139.96,140.31,8481.0,140.47,140.47,139.96,140.31,8481.0
2023-07-11 14:00:00,140.34,140.66,140.31,140.43,23198.0,140.34,140.66,140.31,140.43,23198.0
2023-07-11 14:30:00,140.44,140.73,140.19,140.73,11691.0,140.44,140.73,140.19,140.73,11691.0
2023-07-11 15:00:00,140.72,140.76,140.59,140.67,8532.0,140.72,140.76,140.59,140.67,8532.0
2023-07-11 15:30:00,140.72,141.25,140.65,140.89,54196.0,140.72,141.25,140.65,140.89,54196.0
2023-07-12 09:30:00,142.55,142.55,141.14,141.26,19908.0,142.55,142.55,141.14,141.26,19908.0
2023-07-12 10:00:00,141.13,141.66,141.08,141.66,56300.0,141.13,141.66,141.08,141.66,56300.0
2023-07-12 10:30:00,141.65,141.87,141.34,141.47,50557.0,141.65,141.87,141.34,141.47,50557.0
2023-07-12 11:00:00,141.56,142.25,141.45,142.06,26499.0,141.56,142.25,141.45,142.06,26499.0
2023-07-12 11:30:00,142.07,142.28,141.72,142.06,16541.0,142.07,142.28,141.72,142.06,16541.0
2023-07-12 12:00:00,142.09,142.45,141.84,142.35,8834.0,142.09,142.45,141.84,142.35,8834.0
2023-07-12 12:30:00,142.34,142.68,142.31,142.48,8277.0,142.34,142.68,142.31,142.48,8277.0
2023-07-12 13:00:00,142.5,142.8,142.5,142.72,9733.0,142.5,142.8,142.5,142.72,9733.0
2023-07-12 13:30:00,142.68,143.06,142.66,143.0,8039.0,142.68,143.06,142.66,143.0,8039.0
2023-07-12 14:00:00,143.06,143.29,142.96,143.0,10309.0,143.06,143.29,142.96,143.0,10309.0
2023-07-12 14:30:00,142.97,143.16,142.87,142.94,18744.0,142.97,143.16,142.87,142.94,18744.0
2023-07-12 15:00:00,142.96,143.1,142.73,142.89,33067.0,142.96,143.1,142.73,142.89,33067.0
2023-07-12 15:30:00,142.89,143.46,142.81,143.16,71375.0,142.89,143.46,142.81,143.16,71375.0
2023-07-13 09:30:00,144.0,144.96,143.68,144.74,16825.0,144.0,144.96,143.68,144.74,16825.0
2023-07-13 10:00:00,144.85,144.85,144.18,144.39,9380.0,144.85,144.85,144.18,144.39,9380.0
2023-07-13 10:30:00,144.42,144.91,144.38,144.76,13476.0,144.42,144.91,144.38,144.76,13476.0
2023-07-13 11:00:00,144.79,144.79,144.48,144.68,13223.0,144.79,144.79,144.48,144.68,13223.0
2023-07-13 11:30:00,144.75,145.15,144.65,144.74,16940.0,144.75,145.15,144.65,144.74,16940.0
2023-07-13 12:00:00,144.72,144.79,144.6,144.73,8848.0,144.72,144.79,144.6,144.73,8848.0
2023-07-13 12:30:00,144.68,145.11,144.55,144.72,10631.0,144.68,145.11,144.55,144.72,10631.0
2023-07-13 13:00:00,144.73,145.03,144.55,145.03,8463.0,144.73,145.03,144.55,145.03,8463.0
2023-07-13 13:30:00,145.04,145.04,144.8,144.81,9696.0,145.04,145.04,144.8,144.81,9696.0
2023-07-13 14:00:00,144.83,145.34,144.82,145.34,12984.0,144.83,145.34,144.82,145.34,12984.0
2023-07-13 14:30:00,145.31,145.77,145.28,145.69,18908.0,145.31,145.77,145.28,145.69,18908.0
2023-07-13 15:00:00,145.71,146.03,145.64,146.02,25480.0,145.71,146.03,145.64,146.02,25480.0
2023-07-13 15:30:00,145.98,146.0,145.29,145.45,107487.0,145.98,146.0,145.29,145.45,107487.0
2023-07-14 09:30:00,145.83,145.83,143.91,145.71,61284.0,145.83,145.83,143.91,145.71,61284.0
2023-07-14 10:00:00,145.45,145.59,144.92,144.92,22712.0,145.45,145.59,144.92,144.92,22712.0
2023-07-14 10:30:00,144.94,145.12,144.66,144.96,17484.0,144.94,145.12,144.66,144.96,17484.0
2023-07-14 11:00:00,144.94,145.15,144.83,144.84,12978.0,144.94,145.15,144.83,144.84,12978.0
2023-07-14 11:30:00,144.87,145.03,144.55,144.88,11704.0,144.87,145.03,144.55,144.88,11704.0
2023-07-14 12:00:00,144.91,144.91,144.68,144.72,6624.0,144.91,144.91,144.68,144.72,6624.0
2023-07-14 12:30:00,144.72,144.91,144.56,144.59,9537.0,144.72,144.91,144.56,144.59,9537.0
2023-07-14 13:00:00,144.53,144.63,144.44,144.61,4938.0,144.53,144.63,144.44,144.61,4938.0
2023-07-14 13:30:00,144.64,144.93,144.53,144.77,9506.0,144.64,144.93,144.53,144.77,9506.0
2023-07-14 14:00:00,144.8,144.87,144.61,144.67,7314.0,144.8,144.87,144.61,144.67,7314.0
2023-07-14 14:30:00,144.68,144.84,144.68,144.7,6200.0,144.68,144.84,144.68,144.7,6200.0
2023-07-14 15:00:00,144.64,144.72,144.39,144.47,22759.0,144.64,144.72,144.39,144.47,22759.0
2023-07-14 15:30:00,144.47,144.7,144.15,144.67,60250.0,144.47,144.7,144.15,144.67,60250.0
2023-07-17 09:30:00,145.01,146.13,145.0,145.95,41191.0,145.01,146.13,145.0,145.95,41191.0
2023-07-17 10:00:00,145.97,145.99,145.56,145.84,29418.0,145.97,145.99,145.56,145.84,29418.0
2023-07-17 10:30:00,145.95,146.54,145.95,146.5,25337.0,145.95,146.54,145.95,146.5,25337.0
2023-07-17 11:00:00,146.54,146.54,146.02,146.48,19042.0,146.54,146.54,146.02,146.48,19042.0
2023-07-17 11:30:00,146.46,146.67,146.34,146.59,6891.0,146.46,146.67,146.34,146.59,6891.0
2023-07-17 12:00:00,146.55,146.67,146.53,146.59,6063.0,146.55,146.67,146.53,146.59,6063.0
2023-07-17 12:30:00,146.66,146.84,146.47,146.78,6175.0,146.66,146.84,146.47,146.78,6175.0
2023-07-17 13:00:00,146.73,146.78,146.51,146.52,7921.0,146.73,146.78,146.51,146.52,7921.0
2023-07-17 13:30:00,146.53,146.61,146.41,146.55,6300.0,146.53,146.61,146.41,146.55,6300.0
2023-07-17 14:00:00,146.53,146.53,146.15,146.25,7575.0,146.53,146.53,146.15,146.25,7575.0
2023-07-17 14:30:00,146.22,146.34,146.08,146.32,9904.0,146.22,146.34,146.08,146.32,9904.0
2023-07-17 15:00:00,146.32,146.63,146.25,146.58,16207.0,146.32,146.63,146.25,146.58,16207.0
2023-07-17 15:30:00,146.56,146.78,146.16,146.54,75574.0,146.56,146.78,146.16,146.54,75574.0
2023-07-18 09:30:00,145.97,146.16,145.14,145.69,11807.0,145.97,146.16,145.14,145.69,11807.0
2023-07-18 10:00:00,145.71,146.03,145.46,145.6,18763.0,145.71,146.03,145.46,145.6,18763.0
2023-07-18 10:30:00,145.5,145.94,145.41,145.76,7120.0,145.5,145.94,145.41,145.76,7120.0
2023-07-18 11:00:00,145.78,145.96,145.66,145.92,3500.0,145.78,145.96,145.66,145.92,3500.0
2023-07-18 11:30:00,145.77,146.21,145.73,146.12,3173.0,145.77,146.21,145.73,146.12,3173.0
2023-07-18 12:00:00,146.13,146.22,145.85,146.04,5568.0,146.13,146.22,145.85,146.04,5568.0
2023-07-18 12:30:00,146.08,146.31,145.89,145.9,9002.0,146.08,146.31,145.89,145.9,9002.0
2023-07-18 13:00:00,145.87,146.25,145.78,145.86,10605.0,145.87,146.25,145.78,145.86,10605.0
2023-07-18 13:30:00,145.89,146.02,145.75,145.95,2905.0,145.89,146.02,145.75,145.95,2905.0
2023-07-18 14:00:00,146.01,146.23,146.01,146.23,4239.0,146.01,146.23,146.01,146.23,4239.0
2023-07-18 14:30:00,146.33,146.33,146.23,146.32,2077.0,146.33,146.33,146.23,146.32,2077.0
2023-07-18 15:00:00,146.26,146.6,146.25,146.56,6150.0,146.26,146.6,146.25,146.56,6150.0
2023-07-18 15:30:00,146.53,146.88,146.36,146.79,29092.0,146.53,146.88,146.36,146.79,29092.0
2023-07-19 09:30:00,147.0,147.83,146.77,147.5,13828.0,147.0,147.83,146.77,147.5,13828.0
2023-07-19 10:00:00,147.53,147.54,147.04,147.16,8037.0,147.53,147.54,147.04,147.16,8037.0
2023-07-19 10:30:00,147.11,147.11,146.39,146.58,10023.0,147.11,147.11,146.39,146.58,10023.0
2023-07-19 11:00:00,146.61,146.84,146.55,146.84,8744.0,146.61,146.84,146.55,146.84,8744.0
2023-07-19 11:30:00,146.83,147.03,146.65,146.99,8778.0,146.83,147.03,146.65,146.99,8778.0
2023-07-19 12:00:00,147.05,147.27,146.41,146.41,8836.0,147.05,147.27,146.41,146.41,8836.0
2023-07-19 12:30:00,146.26,146.39,146.14,146.28,8823.0,146.26,146.39,146.14,146.28,8823.0
2023-07-19 13:00:00,146.3,146.35,145.98,146.28,7100.0,146.3,146.35,145.98,146.28,7100.0
2023-07-19 13:30:00,146.21,146.38,146.05,146.24,3600.0,146.21,146.38,146.05,146.24,3600.0
2023-07-19 14:00:00,146.25,146.29,145.77,145.92,5830.0,146.25,146.29,145.77,145.92,5830.0
2023-07-19 14:30:00,145.92,146.03,145.82,145.98,8664.0,145.92,146.03,145.82,145.98,8664.0
2023-07-19 15:00:00,145.98,146.48,145.93,146.38,21074.0,145.98,146.48,145.93,146.38,21074.0
2023-07-19 15:30:00,146.3,146.81,146.17,146.64,35281.0,146.3,146.81,146.17,146.64,35281.0
2023-07-20 09:30:00,145.88,146.47,145.43,145.5,19071.0,145.88,146.47,145.43,145.5,19071.0
2023-07-20 10:00:00,145.54,145.56,144.47,144.56,31533.0,145.54,145.56,144.47,144.56,31533.0
2023-07-20 10:30:00,144.57,144.7,144.2,144.5,31181.0,144.57,144.7,144.2,144.5,31181.0
2023-07-20 11:00:00,144.47,144.94,144.47,144.75,8261.0,144.47,144.94,144.47,144.75,8261.0
2023-07-20 11:30:00,144.79,145.01,144.49,144.63,13938.0,144.79,145.01,144.49,144.63,13938.0
2023-07-20 12:00:00,144.62,145.03,144.52,144.56,9066.0,144.62,145.03,144.52,144.56,9066.0
2023-07-20 12:30:00,144.48,144.51,144.07,144.17,7950.0,144.48,144.51,144.07,144.17,7950.0
2023-07-20 13:00:00,144.17,144.4,144.15,144.4,7350.0,144.17,144.4,144.15,144.4,7350.0
2023-07-20 13:30:00,144.35,144.57,144.15,144.27,6911.0,144.35,144.57,144.15,144.27,6911.0
2023-07-20 14:00:00,144.15,144.33,143.7,143.7,7513.0,144.15,144.33,143.7,143.7,7513.0
2023-07-20 14:30:00,143.74,143.9,143.67,143.67,10158.0,143.74,143.9,143.67,143.67,10158.0
2023-07-20 15:00:00,143.7,143.75,143.34,143.41,14733.0,143.7,143.75,143.34,143.41,14733.0
2023-07-20 15:30:00,143.43,143.79,143.43,143.62,46566.0,143.43,143.79,143.43,143.62,46566.0
2023-07-21 09:30:00,143.93,144.82,143.2,144.2,35221.0,143.93,144.82,143.2,144.2,35221.0
2023-07-21 10:00:00,144.26,145.22,143.89,144.6,13049.0,144.26,145.22,143.89,144.6,13049.0
2023-07-21 10:30:00,144.59,145.27,144.59,145.27,6766.0,144.59,145.27,144.59,145.27,6766.0
2023-07-21 11:00:00,145.3,145.42,145.01,145.42,5688.0,145.3,145.42,145.01,145.42,5688.0
2023-07-21 11:30:00,145.41,145.54,145.33,145.5,5439.0,145.41,145.54,145.33,145.5,5439.0
2023-07-21 12:00:00,145.53,145.78,145.49,145.59,4655.0,145.53,145.78,145.49,145.59,4655.0
2023-07-21 12:30:00,145.5,145.57,145.32,145.39,7330.0,145.5,145.57,145.32,145.39,7330.0
2023-07-21 13:00:00,145.32,145.75,145.23,145.72,6861.0,145.32,145.75,145.23,145.72,6861.0
2023-07-21 13:30:00,145.75,145.89,145.71,145.82,8901.0,145.75,145.89,145.71,145.82,8901.0
2023-07-21 14:00:00,145.85,145.85,145.47,145.59,7598.0,145.85,145.85,145.47,145.59,7598.0
2023-07-21 14:30:00,145.52,145.79,145.5,145.5,5916.0,145.52,145.79,145.5,145.5,5916.0
2023-07-21 15:00:00,145.48,145.5,145.17,145.39,6860.0,145.48,145.5,145.17,145.39,6860.0
2023-07-21 15:30:00,145.44,145.85,145.41,145.51,63543.0,145.44,145.85,145.41,145.51,63543.0
2023-07-24 09:30:00,144.95,145.16,143.96,144.05,18976.0,144.95,145.16,143.96,144.05,18976.0
2023-07-24 10:00:00,143.95,144.05,143.46,144.0,13144.0,143.95,144.05,143.46,144.0,13144.0
2023-07-24 10:30:00,144.07,144.6,143.99,144.25,8578.0,144.07,144.6,143.99,144.25,8578.0
2023-07-24 11:00:00,144.13,144.4,143.86,144.19,6714.0,144.13,144.4,143.86,144.19,6714.0
2023-07-24 11:30:00,144.23,144.37,143.81,144.02,5906.0,144.23,144.37,143.81,144.02,5906.0
2023-07-24 12:00:00,144.14,144.15,143.27,143.46,7201.0,144.14,144.15,143.27,143.46,7201.0
2023-07-24 12:30:00,143.5,143.51,142.95,143.05,8332.0,143.5,143.51,142.95,143.05,8332.0
2023-07-24 13:00:00,142.98,143.05,142.78,142.81,9374.0,142.98,143.05,142.78,142.81,9374.0
2023-07-24 13:30:00,142.86,142.88,142.57,142.62,10296.0,142.86,142.88,142.57,142.62,10296.0
2023-07-24 14:00:00,142.52,142.77,142.49,142.67,10019.0,142.52,142.77,142.49,142.67,10019.0
2023-07-24 14:30:00,142.66,142.78,142.46,142.69,11675.0,142.66,142.78,142.46,142.69,11675.0
2023-07-24 15:00:00,142.75,142.91,142.68,142.71,6672.0,142.75,142.91,142.68,142.71,6672.0
2023-07-24 15:30:00,142.79,143.2,142.74,143.08,44592.0,142.79,143.2,142.74,143.08,44592.0
2023-07-25 09:30:00,142.38,143.61,141.81,143.4,29532.0,142.38,143.61,141.81,143.4,29532.0
2023-07-25 10:00:00,143.43,143.73,143.19,143.36,12566.0,143.43,143.73,143.19,143.36,12566.0
2023-07-25 10:30:00,143.21,143.32,142.96,143.11,20701.0,143.21,143.32,142.96,143.11,20701.0
2023-07-25 11:00:00,143.09,143.62,142.93,143.58,53921.0,143.09,143.62,142.93,143.58,53921.0
2023-07-25 11:30:00,143.55,143.7,143.36,143.5,50888.0,143.55,143.7,143.36,143.5,50888.0
2023-07-25 12:00:00,143.52,144.02,143.52,143.78,44493.0,143.52,144.02,143.52,143.78,44493.0
2023-07-25 12:30:00,143.8,143.95,143.74,143.94,30822.0,143.8,143.95,143.74,143.94,30822.0
2023-07-25 13:00:00,143.89,143.96,143.69,143.83,17780.0,143.89,143.96,143.69,143.83,17780.0
2023-07-25 13:30:00,143.84,143.87,143.69,143.87,19446.0,143.84,143.87,143.69,143.87,19446.0
2023-07-25 14:00:00,143.87,144.04,143.85,143.98,7860.0,143.87,144.04,143.85,143.98,7860.0
2023-07-25 14:30:00,144.04,144.6,143.95,144.2,42442.0,144.04,144.6,143.95,144.2,42442.0
2023-07-25 15:00:00,144.24,144.55,144.16,144.4,43480.0,144.24,144.55,144.16,144.4,43480.0
2023-07-25 15:30:00,144.38,144.64,144.16,144.23,71985.0,144.38,144.64,144.16,144.23,71985.0
2023-07-26 09:30:00,144.0,144.16,142.81,143.12,35957.0,144.0,144.16,142.81,143.12,35957.0
2023-07-26 10:00:00,143.16,143.71,143.1,143.65,33967.0,143.16,143.71,143.1,143.65,33967.0
2023-07-26 10:30:00,143.66,143.78,143.29,143.34,43592.0,143.66,143.78,143.29,143.34,43592.0
2023-07-26 11:00:00,143.3,144.11,143.12,143.7,71551.0,143.3,144.11,143.12,143.7,71551.0
2023-07-26 11:30:00,143.66,144.15,143.61,143.93,13645.0,143.66,144.15,143.61,143.93,13645.0
2023-07-26 12:00:00,143.93,144.03,143.41,143.43,11084.0,143.93,144.03,143.41,143.43,11084.0
2023-07-26 12:30:00,143.4,143.55,143.27,143.42,10163.0,143.4,143.55,143.27,143.42,10163.0
2023-07-26 13:00:00,143.45,143.7,143.44,143.61,8900.0,143.45,143.7,143.44,143.61,8900.0
2023-07-26 13:30:00,143.76,143.85,143.61,143.82,12881.0,143.76,143.85,143.61,143.82,12881.0
2023-07-26 14:00:00,143.78,144.06,143.72,143.83,15422.0,143.78,144.06,143.72,143.83,15422.0
2023-07-26 14:30:00,143.75,144.2,143.65,143.74,66062.0,143.75,144.2,143.65,143.74,66062.0
2023-07-26 15:00:00,143.75,143.89,143.05,143.33,37386.0,143.75,143.89,143.05,143.33,37386.0
2023-07-26 15:30:00,143.34,144.24,143.23,144.16,115558.0,143.34,144.24,143.23,144.16,115558.0
2023-07-27 09:30:00,149.97,152.09,148.54,150.34,185201.0,149.97,152.09,148.54,150.34,185201.0
2023-07-27 10:00:00,150.48,150.57,148.22,149.38,75671.0,150.48,150.57,148.22,149.38,75671.0
2023-07-27 10:30:00,149.32,149.5,147.2,147.44,75242.0,149.32,149.5,147.2,147.44,75242.0
2023-07-27 11:00:00,147.43,148.12,147.11,147.34,57548.0,147.43,148.12,147.11,147.34,57548.0
2023-07-27 11:30:00,147.31,147.76,145.98,146.05,56193.0,147.31,147.76,145.98,146.05,56193.0
2023-07-27 12:00:00,146.14,147.37,145.95,147.06,37305.0,146.14,147.37,145.95,147.06,37305.0
2023-07-27 12:30:00,147.08,147.13,146.71,146.89,21293.0,147.08,147.13,146.71,146.89,21293.0
2023-07-27 13:00:00,146.94,147.04,145.78,145.78,22794.0,146.94,147.04,145.78,145.78,22794.0
2023-07-27 13:30:00,145.83,146.15,145.48,145.95,21187.0,145.83,146.15,145.48,145.95,21187.0
2023-07-27 14:00:00,145.99,145.99,145.09,145.59,23381.0,145.99,145.99,145.09,145.59,23381.0
2023-07-27 14:30:00,145.55,145.67,145.13,145.29,28096.0,145.55,145.67,145.13,145.29,28096.0
2023-07-27 15:00:00,145.26,145.45,144.95,145.25,43147.0,145.26,145.45,144.95,145.25,43147.0
2023-07-27 15:30:00,145.24,145.95,144.95,145.27,167113.0,145.24,145.95,144.95,145.27,167113.0
2023-07-28 09:30:00,146.49,146.8,144.37,144.49,56211.0,146.49,146.8,144.37,144.49,56211.0
2023-07-28 10:00:00,144.49,144.52,142.31,142.65,51346.0,144.49,144.52,142.31,142.65,51346.0
2023-07-28 10:30:00,142.66,142.73,141.58,142.14,59646.0,142.66,142.73,141.58,142.14,59646.0
2023-07-28 11:00:00,142.21,142.31,141.57,142.09,59850.0,142.21,142.31,141.57,142.09,59850.0
2023-07-28 11:30:00,142.11,144.79,142.09,144.69,93205.0,142.11,144.79,142.09,144.69,93205.0
2023-07-28 12:00:00,144.74,145.36,144.49,144.89,48470.0,144.74,145.36,144.49,144.89,48470.0
2023-07-28 12:30:00,144.92,145.01,144.51,144.83,24695.0,144.92,145.01,144.51,144.83,24695.0
2023-07-28 13:00:00,144.62,145.05,144.49,144.91,30885.0,144.62,145.05,144.49,144.91,30885.0
2023-07-28 13:30:00,144.94,145.61,144.82,145.61,37694.0,144.94,145.61,144.82,145.61,37694.0
2023-07-28 14:00:00,145.55,146.09,145.53,146.02,41354.0,145.55,146.09,145.53,146.02,41354.0
2023-07-28 14:30:00,145.99,146.65,145.89,146.44,32478.0,145.99,146.65,145.89,146.44,32478.0
2023-07-28 15:00:00,146.49,146.79,146.36,146.39,32848.0,146.49,146.79,146.36,146.39,32848.0
2023-07-28 15:30:00,146.35,147.12,146.28,146.62,215618.0,146.35,147.12,146.28,146.62,215618.0
2023-07-31 09:30:00,146.34,146.59,144.08,144.45,33663.0,146.34,146.59,144.08,144.45,33663.0
2023-07-31 10:00:00,144.43,144.98,144.23,144.88,25636.0,144.43,144.98,144.23,144.88,25636.0
2023-07-31 10:30:00,144.95,145.83,144.67,145.75,32488.0,144.95,145.83,144.67,145.75,32488.0
2023-07-31 11:00:00,145.76,145.85,145.21,145.44,23657.0,145.76,145.85,145.21,145.44,23657.0
2023-07-31 11:30:00,145.49,146.2,145.43,146.06,21597.0,145.49,146.2,145.43,146.06,21597.0
2023-07-31 12:00:00,146.02,146.05,145.72,145.88,9461.0,146.02,146.05,145.72,145.88,9461.0
2023-07-31 12:30:00,145.89,146.09,145.75,145.95,22805.0,145.89,146.09,145.75,145.95,22805.0
2023-07-31 13:00:00,145.97,146.34,145.41,145.5,18074.0,145.97,146.34,145.41,145.5,18074.0
2023-07-31 13:30:00,145.46,145.75,145.42,145.55,11621.0,145.46,145.75,145.42,145.55,11621.0
2023-07-31 14:00:00,145.59,146.09,145.55,146.02,11493.0,145.59,146.09,145.55,146.02,11493.0
2023-07-31 14:30:00,146.05,146.28,146.05,146.22,13881.0,146.05,146.28,146.05,146.22,13881.0
2023-07-31 15:00:00,146.25,146.29,145.7,145.74,28153.0,146.25,146.29,145.7,145.74,28153.0
2023-07-31 15:30:00,145.78,146.11,145.31,145.82,111383.0,145.78,146.11,145.31,145.82,111383.0
2023-08-01 09:30:00,144.82,144.92,143.48,144.76,66476.0,144.82,144.92,143.48,144.76,66476.0
2023-08-01 10:00:00,144.76,144.96,143.97,144.05,53829.0,144.76,144.96,143.97,144.05,53829.0
2023-08-01 10:30:00,144.13,144.77,144.13,144.73,25739.0,144.13,144.77,144.13,144.73,25739.0
2023-08-01 11:00:00,144.78,145.01,144.52,144.94,25453.0,144.78,145.01,144.52,144.94,25453.0
2023-08-01 11:30:00,144.93,145.3,144.72,145.28,18340.0,144.93,145.3,144.72,145.28,18340.0
2023-08-01 12:00:00,145.22,145.23,145.02,145.14,9121.0,145.22,145.23,145.02,145.14,9121.0
2023-08-01 12:30:00,145.15,145.46,145.07,145.46,9907.0,145.15,145.46,145.07,145.46,9907.0
2023-08-01 13:00:00,145.52,146.57,145.48,146.56,21739.0,145.52,146.57,145.48,146.56,21739.0
2023-08-01 13:30:00,146.57,147.24,146.34,147.23,60129.0,146.57,147.24,146.34,147.23,60129.0
2023-08-01 14:00:00,147.32,147.61,146.89,147.23,50953.0,147.32,147.61,146.89,147.23,50953.0
2023-08-01 14:30:00,147.26,147.34,146.76,146.81,21225.0,147.26,147.34,146.76,146.81,21225.0
2023-08-01 15:00:00,146.73,146.79,146.49,146.65,14977.0,146.73,146.79,146.49,146.65,14977.0
2023-08-01 15:30:00,146.68,146.81,146.4,146.51,83700.0,146.68,146.81,146.4,146.51,83700.0
2023-08-02 09:30:00,142.99,144.4,142.66,143.21,432546.0,142.99,144.4,142.66,143.21,432546.0
2023-08-02 10:00:00,143.23,143.5,142.44,142.91,233526.0,143.23,143.5,142.44,142.91,233526.0
2023-08-02 10:30:00,142.95,142.95,141.96,142.49,170542.0,142.95,142.95,141.96,142.49,170542.0
2023-08-02 11:00:00,142.53,142.7,141.89,142.14,133688.0,142.53,142.7,141.89,142.14,133688.0
2023-08-02 11:30:00,142.16,142.6,141.94,142.01,43167.0,142.16,142.6,141.94,142.01,43167.0
2023-08-02 12:00:00,141.99,142.24,141.55,142.19,150047.0,141.99,142.24,141.55,142.19,150047.0
2023-08-02 12:30:00,142.25,142.95,142.23,142.75,80582.0,142.25,142.95,142.23,142.75,80582.0
2023-08-02 13:00:00,142.76,143.19,142.72,143.08,41581.0,142.76,143.19,142.72,143.08,41581.0
2023-08-02 13:30:00,143.13,143.43,143.04,143.41,57824.0,143.13,143.43,143.04,143.41,57824.0
2023-08-02 14:00:00,143.42,143.81,143.4,143.78,106345.0,143.42,143.81,143.4,143.78,106345.0
2023-08-02 14:30:00,143.77,143.9,143.48,143.77,64227.0,143.77,143.9,143.48,143.77,64227.0
2023-08-02 15:00:00,143.78,144.1,143.19,143.39,165728.0,143.78,144.1,143.19,143.39,165728.0
2023-08-02 15:30:00,143.38,144.1,143.37,143.81,224105.0,143.38,144.1,143.37,143.81,224105.0
2023-08-03 09:30:00,142.96,144.76,142.92,144.73,112025.0,142.96,144.76,142.92,144.73,112025.0
2023-08-03 10:00:00,144.84,144.94,143.61,143.64,64332.0,144.84,144.94,143.61,143.64,64332.0
2023-08-03 10:30:00,143.59,143.71,142.99,143.2,70174.0,143.59,143.71,142.99,143.2,70174.0
2023-08-03 11:00:00,143.22,143.81,143.05,143.59,79507.0,143.22,143.81,143.05,143.59,79507.0
2023-08-03 11:30:00,143.59,144.17,143.39,143.69,84127.0,143.59,144.17,143.39,143.69,84127.0
2023-08-03 12:00:00,143.61,144.12,143.31,144.02,47162.0,143.61,144.12,143.31,144.02,47162.0
2023-08-03 12:30:00,144.02,144.28,143.98,144.04,55340.0,144.02,144.28,143.98,144.04,55340.0
2023-08-03 13:00:00,144.06,144.18,143.81,144.0,36516.0,144.06,144.18,143.81,144.0,36516.0
2023-08-03 13:30:00,143.97,144.03,143.3,143.3,27186.0,143.97,144.03,143.3,143.3,27186.0
2023-08-03 14:00:00,143.3,143.62,143.25,143.48,19576.0,143.3,143.62,143.25,143.48,19576.0
2023-08-03 14:30:00,143.49,143.59,143.35,143.51,24292.0,143.49,143.59,143.35,143.51,24292.0
2023-08-03 15:00:00,143.57,143.97,143.35,143.49,85806.0,143.57,143.97,143.35,143.49,85806.0
2023-08-03 15:30:00,143.52,143.69,143.19,143.43,152060.0,143.52,143.69,143.19,143.43,152060.0
2023-08-04 09:30:00,143.8,144.48,143.2,143.25,49114.0,143.8,144.48,143.2,143.25,49114.0
2023-08-04 10:00:00,143.23,143.37,142.78,143.08,26224.0,143.23,143.37,142.78,143.08,26224.0
2023-08-04 10:30:00,143.16,143.55,142.93,143.33,122958.0,143.16,143.55,142.93,143.33,122958.0
2023-08-04 11:00:00,143.31,143.41,143.01,143.4,9877.0,143.31,143.41,143.01,143.4,9877.0
2023-08-04 11:30:00,143.37,143.52,143.18,143.37,15578.0,143.37,143.52,143.18,143.37,15578.0
2023-08-04 12:00:00,143.39,143.89,143.22,143.89,9939.0,143.39,143.89,143.22,143.89,9939.0
2023-08-04 12:30:00,143.9,143.94,143.48,143.59,19024.0,143.9,143.94,143.48,143.59,19024.0
2023-08-04 13:00:00,143.64,143.74,143.23,143.25,13754.0,143.64,143.74,143.23,143.25,13754.0
2023-08-04 13:30:00,143.26,143.33,142.72,142.77,20653.0,143.26,143.33,142.72,142.77,20653.0
2023-08-04 14:00:00,142.79,142.79,141.59,141.69,54693.0,142.79,142.79,141.59,141.69,54693.0
2023-08-04 14:30:00,141.64,142.5,141.23,141.24,95541.0,141.64,142.5,141.23,141.24,95541.0
2023-08-04 15:00:00,141.24,141.5,140.86,141.37,83143.0,141.24,141.5,140.86,141.37,83143.0
2023-08-04 15:30:00,141.43,141.51,140.72,141.24,243594.0,141.43,141.51,140.72,141.24,243594.0
2023-08-07 09:30:00,142.2,143.19,141.29,142.72,45189.0,142.2,143.19,141.29,142.72,45189.0
2023-08-07 10:00:00,142.91,143.04,142.45,142.73,19213.0,142.91,143.04,142.45,142.73,19213.0
2023-08-07 10:30:00,142.79,143.27,142.76,143.12,16030.0,142.79,143.27,142.76,143.12,16030.0
2023-08-07 11:00:00,143.13,143.13,142.61,142.97,15009.0,143.13,143.13,142.61,142.97,15009.0
2023-08-07 11:30:00,143.02,143.02,142.55,142.87,51826.0,143.02,143.02,142.55,142.87,51826.0
2023-08-07 12:00:00,142.93,142.96,142.68,142.87,11500.0,142.93,142.96,142.68,142.87,11500.0
2023-08-07 12:30:00,142.92,143.4,142.79,143.29,39780.0,142.92,143.4,142.79,143.29,39780.0
2023-08-07 13:00:00,143.31,143.31,142.93,142.97,17722.0,143.31,143.31,142.93,142.97,17722.0
2023-08-07 13:30:00,142.93,143.02,142.72,142.79,12377.0,142.93,143.02,142.72,142.79,12377.0
2023-08-07 14:00:00,142.78,142.91,142.69,142.72,11086.0,142.78,142.91,142.69,142.72,11086.0
2023-08-07 14:30:00,142.8,142.87,142.51,142.7,39348.0,142.8,142.87,142.51,142.7,39348.0
2023-08-07 15:00:00,142.72,142.8,142.42,142.44,18085.0,142.72,142.8,142.42,142.44,18085.0
2023-08-07 15:30:00,142.47,143.08,142.47,142.89,154538.0,142.47,143.08,142.47,142.89,154538.0
2023-08-08 09:30:00,141.9,142.4,141.4,141.87,45437.0,141.9,142.4,141.4,141.87,45437.0
2023-08-08 10:00:00,141.81,142.32,141.7,142.32,29279.0,141.81,142.32,141.7,142.32,29279.0
2023-08-08 10:30:00,142.24,142.25,141.78,141.86,21799.0,142.24,142.25,141.78,141.86,21799.0
2023-08-08 11:00:00,141.83,142.14,141.77,142.14,24986.0,141.83,142.14,141.77,142.14,24986.0
2023-08-08 11:30:00,142.16,142.16,141.83,142.07,18368.0,142.16,142.16,141.83,142.07,18368.0
2023-08-08 12:00:00,142.05,142.19,141.88,142.19,26714.0,142.05,142.19,141.88,142.19,26714.0
2023-08-08 12:30:00,142.24,142.67,142.15,142.65,15419.0,142.24,142.67,142.15,142.65,15419.0
2023-08-08 13:00:00,142.69,142.7,142.45,142.56,10602.0,142.69,142.7,142.45,142.56,10602.0
2023-08-08 13:30:00,142.6,142.62,142.18,142.3,19594.0,142.6,142.62,142.18,142.3,19594.0
2023-08-08 14:00:00,142.25,142.44,142.01,142.36,11294.0,142.25,142.44,142.01,142.36,11294.0
2023-08-08 14:30:00,142.37,142.81,142.37,142.74,8615.0,142.37,142.81,142.37,142.74,8615.0
2023-08-08 15:00:00,142.71,142.75,142.52,142.55,11862.0,142.71,142.75,142.52,142.55,11862.0
2023-08-08 15:30:00,142.48,142.93,142.4,142.83,72974.0,142.48,142.93,142.4,142.83,72974.0
2023-08-09 09:30:00,143.19,143.65,141.87,141.95,115976.0,143.19,143.65,141.87,141.95,115976.0
2023-08-09 10:00:00,141.88,142.23,141.74,142.22,74429.0,141.88,142.23,141.74,142.22,74429.0
2023-08-09 10:30:00,142.19,142.19,141.38,141.4,60766.0,142.19,142.19,141.38,141.4,60766.0
2023-08-09 11:00:00,141.42,142.09,141.38,141.79,93076.0,141.42,142.09,141.38,141.79,93076.0
2023-08-09 11:30:00,141.81,142.08,141.54,142.08,21451.0,141.81,142.08,141.54,142.08,21451.0
2023-08-09 12:00:00,142.1,142.75,142.08,142.56,8964.0,142.1,142.75,142.08,142.56,8964.0
2023-08-09 12:30:00,142.61,142.99,142.61,142.86,8221.0,142.61,142.99,142.61,142.86,8221.0
2023-08-09 13:00:00,142.85,143.06,142.69,142.8,13183.0,142.85,143.06,142.69,142.8,13183.0
2023-08-09 13:30:00,142.8,143.35,142.77,143.03,18528.0,142.8,143.35,142.77,143.03,18528.0
2023-08-09 14:00:00,143.08,143.44,143.03,143.26,6311.0,143.08,143.44,143.03,143.26,6311.0
2023-08-09 14:30:00,143.3,143.41,143.15,143.3,9879.0,143.3,143.41,143.15,143.3,9879.0
2023-08-09 15:00:00,143.28,143.31,142.92,143.02,11383.0,143.28,143.31,142.92,143.02,11383.0
2023-08-09 15:30:00,143.0,143.1,142.27,142.68,176901.0,143.0,143.1,142.27,142.68,176901.0
2023-08-10 09:30:00,143.41,144.35,143.12,144.32,47278.0,143.41,144.35,143.12,144.32,47278.0
2023-08-10 10:00:00,144.41,144.84,143.97,144.15,75687.0,144.41,144.84,143.97,144.15,75687.0
2023-08-10 10:30:00,144.19,144.25,143.27,143.5,121542.0,144.19,144.25,143.27,143.5,121542.0
2023-08-10 11:00:00,143.41,143.97,143.16,143.97,32549.0,143.41,143.97,143.16,143.97,32549.0
2023-08-10 11:30:00,144.03,144.22,143.4,143.43,31149.0,144.03,144.22,143.4,143.43,31149.0
2023-08-10 12:00:00,143.37,143.38,142.8,143.25,18318.0,143.37,143.38,142.8,143.25,18318.0
2023-08-10 12:30:00,143.31,143.53,142.77,142.81,22905.0,143.31,143.53,142.77,142.81,22905.0
2023-08-10 13:00:00,142.83,142.9,142.24,142.29,14150.0,142.83,142.9,142.24,142.29,14150.0
2023-08-10 13:30:00,142.23,142.39,141.71,141.81,29880.0,142.23,142.39,141.71,141.81,29880.0
2023-08-10 14:00:00,141.84,142.43,141.79,142.41,10675.0,141.84,142.43,141.79,142.41,10675.0
2023-08-10 14:30:00,142.39,142.53,142.14,142.46,27911.0,142.39,142.53,142.14,142.46,27911.0
2023-08-10 15:00:00,142.39,142.71,142.15,142.31,8956.0,142.39,142.71,142.15,142.31,8956.0
2023-08-10 15:30:00,142.3,142.57,142.11,142.52,115579.0,142.3,142.57,142.11,142.52,115579.0
2023-08-11 09:30:00,142.1,142.75,141.96,142.63,12049.0,142.1,142.75,141.96,142.63,12049.0
2023-08-11 10:00:00,142.64,143.19,142.61,142.89,6431.0,142.64,143.19,142.61,142.89,6431.0
2023-08-11 10:30:00,142.87,143.07,142.6,142.73,7844.0,142.87,143.07,142.6,142.73,7844.0
2023-08-11 11:00:00,142.73,143.07,142.73,143.07,13374.0,142.73,143.07,142.73,143.07,13374.0
2023-08-11 11:30:00,142.99,143.12,142.76,142.97,12704.0,142.99,143.12,142.76,142.97,12704.0
2023-08-11 12:00:00,143.04,143.09,142.84,142.97,7770.0,143.04,143.09,142.84,142.97,7770.0
2023-08-11 12:30:00,143.0,143.14,142.9,143.14,7515.0,143.0,143.14,142.9,143.14,7515.0
2023-08-11 13:00:00,143.13,143.36,142.98,143.29,11109.0,143.13,143.36,142.98,143.29,11109.0
2023-08-11 13:30:00,143.33,143.48,143.03,143.23,28844.0,143.33,143.48,143.03,143.23,28844.0
2023-08-11 14:00:00,143.2,143.77,143.19,143.77,17603.0,143.2,143.77,143.19,143.77,17603.0
2023-08-11 14:30:00,143.78,144.09,143.56,144.04,37895.0,143.78,144.09,143.56,144.04,37895.0
2023-08-11 15:00:00,144.0,144.0,143.57,143.66,21758.0,144.0,144.0,143.57,143.66,21758.0
2023-08-11 15:30:00,143.69,143.84,143.07,143.28,93878.0,143.69,143.84,143.07,143.28,93878.0
2023-08-14 09:30:00,143.26,144.47,142.82,144.47,26198.0,143.26,144.47,142.82,144.47,26198.0
2023-08-14 10:00:00,144.39,144.64,144.21,144.42,15279.0,144.39,144.64,144.21,144.42,15279.0
2023-08-14 10:30:00,144.42,144.79,144.42,144.62,51525.0,144.42,144.79,144.42,144.62,51525.0
2023-08-14 11:00:00,144.59,144.6,144.31,144.56,9285.0,144.59,144.6,144.31,144.56,9285.0
2023-08-14 11:30:00,144.55,144.85,144.38,144.78,19028.0,144.55,144.85,144.38,144.78,19028.0
2023-08-14 12:00:00,144.78,145.18,144.76,144.97,29518.0,144.78,145.18,144.76,144.97,29518.0
2023-08-14 12:30:00,144.93,145.09,144.85,144.91,6855.0,144.93,145.09,144.85,144.91,6855.0
2023-08-14 13:00:00,144.97,145.13,144.91,144.97,9846.0,144.97,145.13,144.91,144.97,9846.0
2023-08-14 13:30:00,145.0,145.06,144.86,144.96,6383.0,145.0,145.06,144.86,144.96,6383.0
2023-08-14 14:00:00,144.97,145.57,144.87,145.56,17686.0,144.97,145.57,144.87,145.56,17686.0
2023-08-14 14:30:00,145.63,145.73,145.44,145.66,21533.0,145.63,145.73,145.44,145.66,21533.0
2023-08-14 15:00:00,145.69,145.97,145.64,145.9,18449.0,145.69,145.97,145.64,145.9,18449.0
2023-08-14 15:30:00,145.88,146.06,145.53,145.83,112812.0,145.88,146.06,145.53,145.83,112812.0
2023-08-15 09:30:00,145.0,145.88,144.91,145.5,10634.0,145.0,145.88,144.91,145.5,10634.0
2023-08-15 10:00:00,145.35,145.82,144.99,145.72,15261.0,145.35,145.82,144.99,145.72,15261.0
2023-08-15 10:30:00,145.64,145.78,145.21,145.31,13017.0,145.64,145.78,145.21,145.31,13017.0
2023-08-15 11:00:00,145.31,145.96,145.3,145.79,14985.0,145.31,145.96,145.3,145.79,14985.0
2023-08-15 11:30:00,145.78,146.4,145.62,146.32,20437.0,145.78,146.4,145.62,146.32,20437.0
2023-08-15 12:00:00,146.39,146.45,145.69,145.81,10490.0,146.39,146.45,145.69,145.81,10490.0
2023-08-15 12:30:00,145.79,145.88,145.66,145.84,5300.0,145.79,145.88,145.66,145.84,5300.0
2023-08-15 13:00:00,145.75,145.81,145.54,145.6,9322.0,145.75,145.81,145.54,145.6,9322.0
2023-08-15 13:30:00,145.56,145.56,145.07,145.08,8753.0,145.56,145.56,145.07,145.08,8753.0
2023-08-15 14:00:00,145.09,145.27,144.92,145.2,27799.0,145.09,145.27,144.92,145.2,27799.0
2023-08-15 14:30:00,145.24,145.43,145.14,145.32,10469.0,145.24,145.43,145.14,145.32,10469.0
2023-08-15 15:00:00,145.33,145.45,144.93,144.95,18886.0,145.33,145.45,144.93,144.95,18886.0
2023-08-15 15:30:00,144.85,145.25,144.6,145.05,64655.0,144.85,145.25,144.6,145.05,64655.0
2023-08-16 09:30:00,144.72,145.45,144.72,145.03,36171.0,144.72,145.45,144.72,145.03,36171.0
2023-08-16 10:00:00,145.01,145.66,144.97,145.6,5228.0,145.01,145.66,144.97,145.6,5228.0
2023-08-16 10:30:00,145.66,145.85,145.44,145.84,6632.0,145.66,145.85,145.44,145.84,6632.0
2023-08-16 11:00:00,145.82,146.18,145.7,145.8,11984.0,145.82,146.18,145.7,145.8,11984.0
2023-08-16 11:30:00,145.81,145.82,145.47,145.5,7377.0,145.81,145.82,145.47,145.5,7377.0
2023-08-16 12:00:00,145.59,145.61,145.2,145.29,7655.0,145.59,145.61,145.2,145.29,7655.0
2023-08-16 12:30:00,145.35,145.53,145.25,145.27,12044.0,145.35,145.53,145.25,145.27,12044.0
2023-08-16 13:00:00,145.32,145.32,144.93,144.94,28496.0,145.32,145.32,144.93,144.94,28496.0
2023-08-16 13:30:00,144.92,145.34,144.76,145.13,6417.0,144.92,145.34,144.76,145.13,6417.0
2023-08-16 14:00:00,145.08,145.32,144.69,145.19,6212.0,145.08,145.32,144.69,145.19,6212.0
2023-08-16 14:30:00,145.24,145.3,144.89,145.13,7998.0,145.24,145.3,144.89,145.13,7998.0
2023-08-16 15:00:00,145.06,145.1,144.63,144.71,44907.0,145.06,145.1,144.63,144.71,44907.0
2023-08-16 15:30:00,144.66,144.92,144.31,144.33,61746.0,144.66,144.92,144.31,144.33,61746.0
2023-08-17 09:30:00,144.72,144.86,143.82,143.97,58391.0,144.72,144.86,143.82,143.97,58391.0
2023-08-17 10:00:00,144.09,144.19,143.89,144.18,8190.0,144.09,144.19,143.89,144.18,8190.0
2023-08-17 10:30:00,144.21,144.21,143.56,143.56,49587.0,144.21,144.21,143.56,143.56,49587.0
2023-08-17 11:00:00,143.51,143.51,142.67,142.79,8744.0,143.51,143.51,142.67,142.79,8744.0
2023-08-17 11:30:00,142.81,143.01,142.56,142.81,17958.0,142.81,143.01,142.56,142.81,17958.0
2023-08-17 12:00:00,142.85,143.01,142.69,142.97,5392.0,142.85,143.01,142.69,142.97,5392.0
2023-08-17 12:30:00,143.04,143.1,142.84,143.06,5455.0,143.04,143.1,142.84,143.06,5455.0
2023-08-17 13:00:00,142.99,143.11,142.83,142.95,7343.0,142.99,143.11,142.83,142.95,7343.0
2023-08-17 13:30:00,142.84,142.99,142.74,142.86,8531.0,142.84,142.99,142.74,142.86,8531.0
2023-08-17 14:00:00,142.85,142.94,142.54,142.69,29535.0,142.85,142.94,142.54,142.69,29535.0
2023-08-17 14:30:00,142.61,142.65,141.8,141.86,16521.0,142.61,142.65,141.8,141.86,16521.0
2023-08-17 15:00:00,141.8,141.85,141.02,141.51,39189.0,141.8,141.85,141.02,141.51,39189.0
2023-08-17 15:30:00,141.48,141.48,140.93,141.22,105360.0,141.48,141.48,140.93,141.22,105360.0
2023-08-18 09:30:00,139.98,140.4,139.03,139.89,122623.0,139.98,140.4,139.03,139.89,122623.0
2023-08-18 10:00:00,139.81,140.43,139.75,140.03,27363.0,139.81,140.43,139.75,140.03,27363.0
2023-08-18 10:30:00,140.09,140.62,139.91,140.31,13857.0,140.09,140.62,139.91,140.31,13857.0
2023-08-18 11:00:00,140.37,140.63,140.0,140.13,29548.0,140.37,140.63,140.0,140.13,29548.0
2023-08-18 11:30:00,140.19,140.59,139.93,140.5,29473.0,140.19,140.59,139.93,140.5,29473.0
2023-08-18 12:00:00,140.47,140.48,140.07,140.14,14530.0,140.47,140.48,140.07,140.14,14530.0
2023-08-18 12:30:00,140.07,140.44,140.07,140.24,9366.0,140.07,140.44,140.07,140.24,9366.0
2023-08-18 13:00:00,140.26,140.34,139.99,140.24,9259.0,140.26,140.34,139.99,140.24,9259.0
2023-08-18 13:30:00,140.33,140.36,140.15,140.19,10363.0,140.33,140.36,140.15,140.19,10363.0
2023-08-18 14:00:00,140.22,140.47,140.06,140.21,12476.0,140.22,140.47,140.06,140.21,12476.0
2023-08-18 14:30:00,140.21,140.45,140.14,140.34,25791.0,140.21,140.45,140.14,140.34,25791.0
2023-08-18 15:00:00,140.34,140.35,140.03,140.21,14314.0,140.34,140.35,140.03,140.21,14314.0
2023-08-18 15:30:00,140.23,140.29,139.68,139.95,74030.0,140.23,140.29,139.68,139.95,74030.0
2023-08-21 09:30:00,140.4,141.06,140.17,140.81,16520.0,140.4,141.06,140.17,140.81,16520.0
2023-08-21 10:00:00,141.03,141.2,140.49,140.66,11536.0,141.03,141.2,140.49,140.66,11536.0
2023-08-21 10:30:00,140.69,141.32,140.65,141.31,10202.0,140.69,141.32,140.65,141.31,10202.0
2023-08-21 11:00:00,141.27,141.43,140.96,141.01,9354.0,141.27,141.43,140.96,141.01,9354.0
2023-08-21 11:30:00,141.06,141.08,140.74,140.78,11470.0,141.06,141.08,140.74,140.78,11470.0
2023-08-21 12:00:00,140.86,141.15,140.86,140.99,29039.0,140.86,141.15,140.86,140.99,29039.0
2023-08-21 12:30:00,141.04,141.3,140.93,141.23,19988.0,141.04,141.3,140.93,141.23,19988.0
2023-08-21 13:00:00,141.25,141.5,141.18,141.31,25974.0,141.25,141.5,141.18,141.31,25974.0
2023-08-21 13:30:00,141.36,141.49,141.2,141.25,44185.0,141.36,141.49,141.2,141.25,44185.0
2023-08-21 14:00:00,141.24,141.34,140.97,141.03,7414.0,141.24,141.34,140.97,141.03,7414.0
2023-08-21 14:30:00,141.03,141.2,141.01,141.04,6450.0,141.03,141.2,141.01,141.04,6450.0
2023-08-21 15:00:00,141.04,141.3,141.04,141.19,10608.0,141.04,141.3,141.04,141.19,10608.0
2023-08-21 15:30:00,141.22,141.25,140.84,140.95,57668.0,141.22,141.25,140.84,140.95,57668.0
2023-08-22 09:30:00,141.58,142.52,141.3,142.33,18781.0,141.58,142.52,141.3,142.33,18781.0
2023-08-22 10:00:00,142.27,142.61,142.13,142.51,11618.0,142.27,142.61,142.13,142.51,11618.0
2023-08-22 10:30:00,142.35,142.91,142.03,142.91,7882.0,142.35,142.91,142.03,142.91,7882.0
2023-08-22 11:00:00,142.91,142.91,142.27,142.46,9219.0,142.91,142.91,142.27,142.46,9219.0
2023-08-22 11:30:00,142.5,142.5,142.04,142.11,6666.0,142.5,142.5,142.04,142.11,6666.0
2023-08-22 12:00:00,142.1,142.12,141.66,141.84,4728.0,142.1,142.12,141.66,141.84,4728.0
2023-08-22 12:30:00,141.8,142.01,141.73,141.87,5234.0,141.8,142.01,141.73,141.87,5234.0
2023-08-22 13:00:00,141.86,141.92,141.44,141.63,5801.0,141.86,141.92,141.44,141.63,5801.0
2023-08-22 13:30:00,141.64,141.72,141.47,141.55,8775.0,141.64,141.72,141.47,141.55,8775.0
2023-08-22 14:00:00,141.52,141.68,141.42,141.55,6413.0,141.52,141.68,141.42,141.55,6413.0
2023-08-22 14:30:00,141.59,141.75,141.48,141.59,8754.0,141.59,141.75,141.48,141.59,8754.0
2023-08-22 15:00:00,141.69,141.86,141.49,141.61,27608.0,141.69,141.86,141.49,141.61,27608.0
2023-08-22 15:30:00,141.59,141.65,141.25,141.49,46381.0,141.59,141.65,141.25,141.49,46381.0
2023-08-23 09:30:00,141.58,142.2,141.58,141.8,16150.0,141.58,142.2,141.58,141.8,16150.0
2023-08-23 10:00:00,141.75,142.16,141.58,141.91,20127.0,141.75,142.16,141.58,141.91,20127.0
2023-08-23 10:30:00,141.97,142.52,141.91,142.51,15679.0,141.97,142.52,141.91,142.51,15679.0
2023-08-23 11:00:00,142.52,142.77,142.25,142.71,15568.0,142.52,142.77,142.25,142.71,15568.0
2023-08-23 11:30:00,142.65,142.76,142.08,142.58,15311.0,142.65,142.76,142.08,142.58,15311.0
2023-08-23 12:00:00,142.53,142.61,142.37,142.6,7498.0,142.53,142.61,142.37,142.6,7498.0
2023-08-23 12:30:00,142.61,142.91,142.54,142.78,7835.0,142.61,142.91,142.54,142.78,7835.0
2023-08-23 13:00:00,142.7,143.26,142.7,143.14,13693.0,142.7,143.26,142.7,143.14,13693.0
2023-08-23 13:30:00,143.18,143.36,143.17,143.36,13153.0,143.18,143.36,143.17,143.36,13153.0
2023-08-23 14:00:00,143.33,143.35,142.84,143.07,8272.0,143.33,143.35,142.84,143.07,8272.0
2023-08-23 14:30:00,143.02,143.08,142.91,143.02,8675.0,143.02,143.08,142.91,143.02,8675.0
2023-08-23 15:00:00,143.01,143.21,142.88,143.11,13179.0,143.01,143.21,142.88,143.11,13179.0
2023-08-23 15:30:00,143.13,143.16,142.67,142.85,70960.0,143.13,143.16,142.67,142.85,70960.0
2023-08-24 09:30:00,143.86,144.71,143.09,143.6,19758.0,143.86,144.71,143.09,143.6,19758.0
2023-08-24 10:00:00,143.68,143.68,142.14,142.17,9633.0,143.68,143.68,142.14,142.17,9633.0
2023-08-24 10:30:00,142.08,142.67,142.08,142.54,8513.0,142.08,142.67,142.08,142.54,8513.0
2023-08-24 11:00:00,142.5,142.61,142.22,142.22,18156.0,142.5,142.61,142.22,142.22,18156.0
2023-08-24 11:30:00,142.16,142.2,141.62,141.79,18677.0,142.16,142.2,141.62,141.79,18677.0
2023-08-24 12:00:00,141.73,142.16,141.68,141.98,5326.0,141.73,142.16,141.68,141.98,5326.0
2023-08-24 12:30:00,142.02,142.18,141.92,141.92,5400.0,142.02,142.18,141.92,141.92,5400.0
2023-08-24 13:00:00,141.92,141.93,141.58,141.69,4320.0,141.92,141.93,141.58,141.69,4320.0
2023-08-24 13:30:00,141.77,141.8,141.48,141.56,4313.0,141.77,141.8,141.48,141.56,4313.0
2023-08-24 14:00:00,141.59,141.7,141.46,141.52,4799.0,141.59,141.7,141.46,141.52,4799.0
2023-08-24 14:30:00,141.49,141.57,141.23,141.43,6670.0,141.49,141.57,141.23,141.43,6670.0
2023-08-24 15:00:00,141.52,141.58,141.14,141.17,12027.0,141.52,141.58,141.14,141.17,12027.0
2023-08-24 15:30:00,141.18,141.3,140.21,140.24,65794.0,141.18,141.3,140.21,140.24,65794.0
2023-08-25 09:30:00,140.58,142.59,140.58,142.59,18530.0,140.58,142.59,140.58,142.59,18530.0
2023-08-25 10:00:00,142.65,143.55,142.42,142.7,19981.0,142.65,143.55,142.42,142.7,19981.0
2023-08-25 10:30:00,142.71,142.92,141.8,141.87,30077.0,142.71,142.92,141.8,141.87,30077.0
2023-08-25 11:00:00,141.95,143.06,141.92,143.06,10724.0,141.95,143.06,141.92,143.06,10724.0
2023-08-25 11:30:00,142.99,143.34,142.83,143.32,15472.0,142.99,143.34,142.83,143.32,15472.0
2023-08-25 12:00:00,143.24,143.8,143.24,143.72,14910.0,143.24,143.8,143.24,143.72,14910.0
2023-08-25 12:30:00,143.56,144.45,143.56,144.45,19181.0,143.56,144.45,143.56,144.45,19181.0
2023-08-25 13:00:00,144.42,144.7,143.95,144.36,51857.0,144.42,144.7,143.95,144.36,51857.0
2023-08-25 13:30:00,144.37,144.68,144.16,144.6,21185.0,144.37,144.68,144.16,144.6,21185.0
2023-08-25 14:00:00,144.63,145.01,144.24,144.94,23191.0,144.63,145.01,144.24,144.94,23191.0
2023-08-25 14:30:00,144.9,145.15,144.71,145.04,33099.0,144.9,145.15,144.71,145.04,33099.0
2023-08-25 15:00:00,145.08,145.24,144.74,145.08,44002.0,145.08,145.24,144.74,145.08,44002.0
2023-08-25 15:30:00,145.05,145.42,144.72,144.9,72715.0,145.05,145.42,144.72,144.9,72715.0
2023-08-28 09:30:00,144.83,145.47,144.6,144.88,12879.0,144.83,145.47,144.6,144.88,12879.0
2023-08-28 10:00:00,144.99,145.46,144.84,145.42,16459.0,144.99,145.46,144.84,145.42,16459.0
2023-08-28 10:30:00,145.37,145.5,145.02,145.5,10521.0,145.37,145.5,145.02,145.5,10521.0
2023-08-28 11:00:00,145.42,145.73,145.26,145.68,8990.0,145.42,145.73,145.26,145.68,8990.0
2023-08-28 11:30:00,145.75,146.2,145.5,145.5,23239.0,145.75,146.2,145.5,145.5,23239.0
2023-08-28 12:00:00,145.56,145.65,145.31,145.4,7005.0,145.56,145.65,145.31,145.4,7005.0
2023-08-28 12:30:00,145.38,146.08,145.32,146.07,12804.0,145.38,146.08,145.32,146.07,12804.0
2023-08-28 13:00:00,146.14,146.41,146.02,146.14,13828.0,146.14,146.41,146.02,146.14,13828.0
2023-08-28 13:30:00,146.14,146.3,145.73,145.83,11772.0,146.14,146.3,145.73,145.83,11772.0
2023-08-28 14:00:00,145.83,145.88,145.2,145.33,22794.0,145.83,145.88,145.2,145.33,22794.0
2023-08-28 14:30:00,145.29,145.63,145.23,145.38,12792.0,145.29,145.63,145.23,145.38,12792.0
2023-08-28 15:00:00,145.4,145.59,145.24,145.4,27374.0,145.4,145.59,145.24,145.4,27374.0
2023-08-28 15:30:00,145.34,145.83,145.25,145.49,59524.0,145.34,145.83,145.25,145.49,59524.0
2023-08-29 09:30:00,145.15,145.4,144.41,144.72,16636.0,145.15,145.4,144.41,144.72,16636.0
2023-08-29 10:00:00,144.81,145.68,144.75,145.44,16816.0,144.81,145.68,144.75,145.44,16816.0
2023-08-29 10:30:00,145.4,145.92,145.4,145.82,18274.0,145.4,145.92,145.4,145.82,18274.0
2023-08-29 11:00:00,145.86,146.17,145.75,146.0,15445.0,145.86,146.17,145.75,146.0,15445.0
2023-08-29 11:30:00,146.06,146.51,146.06,146.31,9605.0,146.06,146.51,146.06,146.31,9605.0
2023-08-29 12:00:00,146.23,146.69,146.22,146.68,7919.0,146.23,146.69,146.22,146.68,7919.0
2023-08-29 12:30:00,146.69,146.7,146.44,146.6,3912.0,146.69,146.7,146.44,146.6,3912.0
2023-08-29 13:00:00,146.61,146.69,146.39,146.39,5240.0,146.61,146.69,146.39,146.39,5240.0
2023-08-29 13:30:00,146.43,146.6,146.15,146.25,11611.0,146.43,146.6,146.15,146.25,11611.0
2023-08-29 14:00:00,146.25,146.4,146.17,146.25,6141.0,146.25,146.4,146.17,146.25,6141.0
2023-08-29 14:30:00,146.27,146.41,146.05,146.32,10828.0,146.27,146.41,146.05,146.32,10828.0
2023-08-29 15:00:00,146.27,146.75,146.25,146.64,12935.0,146.27,146.75,146.25,146.64,12935.0
2023-08-29 15:30:00,146.63,146.75,146.39,146.62,41232.0,146.63,146.75,146.39,146.62,41232.0
2023-08-30 09:30:00,146.72,147.57,146.28,147.57,15879.0,146.72,147.57,146.28,147.57,15879.0
2023-08-30 10:00:00,147.51,147.88,146.94,147.25,6597.0,147.51,147.88,146.94,147.25,6597.0
2023-08-30 10:30:00,147.35,147.59,147.34,147.55,10755.0,147.35,147.59,147.34,147.55,10755.0
2023-08-30 11:00:00,147.63,147.65,147.24,147.3,6477.0,147.63,147.65,147.24,147.3,6477.0
2023-08-30 11:30:00,147.3,147.6,147.27,147.35,5289.0,147.3,147.6,147.27,147.35,5289.0
2023-08-30 12:00:00,147.36,147.36,147.16,147.16,11410.0,147.36,147.36,147.16,147.16,11410.0
2023-08-30 12:30:00,147.15,147.22,146.87,146.96,40934.0,147.15,147.22,146.87,146.96,40934.0
2023-08-30 13:00:00,146.95,147.06,146.83,146.84,20102.0,146.95,147.06,146.83,146.84,20102.0
2023-08-30 13:30:00,146.84,147.05,146.73,146.88,14899.0,146.84,147.05,146.73,146.88,14899.0
2023-08-30 14:00:00,146.83,146.85,146.49,146.49,17381.0,146.83,146.85,146.49,146.49,17381.0
2023-08-30 14:30:00,146.48,146.91,146.47,146.87,11623.0,146.48,146.91,146.47,146.87,11623.0
2023-08-30 15:00:00,146.9,146.93,146.54,146.64,22948.0,146.9,146.93,146.54,146.64,22948.0
2023-08-30 15:30:00,146.62,146.65,146.11,146.41,97717.0,146.62,146.65,146.11,146.41,97717.0
2023-08-31 09:30:00,146.63,147.65,146.63,147.3,8226.0,146.63,147.65,146.63,147.3,8226.0
2023-08-31 10:00:00,147.31,147.68,147.26,147.36,6832.0,147.31,147.68,147.26,147.36,6832.0
2023-08-31 10:30:00,147.38,147.5,146.98,147.3,7714.0,147.38,147.5,146.98,147.3,7714.0
2023-08-31 11:00:00,147.21,147.36,146.88,146.91,6717.0,147.21,147.36,146.88,146.91,6717.0
2023-08-31 11:30:00,146.81,147.12,146.67,147.1,7449.0,146.81,147.12,146.67,147.1,7449.0
2023-08-31 12:00:00,147.14,147.31,146.98,147.27,3081.0,147.14,147.31,146.98,147.27,3081.0
2023-08-31 12:30:00,147.29,147.29,146.93,147.09,6131.0,147.29,147.29,146.93,147.09,6131.0
2023-08-31 13:00:00,147.09,147.4,147.04,147.31,10668.0,147.09,147.4,147.04,147.31,10668.0
2023-08-31 13:30:00,147.39,147.42,147.23,147.37,6206.0,147.39,147.42,147.23,147.37,6206.0
2023-08-31 14:00:00,147.35,147.66,147.31,147.59,4430.0,147.35,147.66,147.31,147.59,4430.0
2023-08-31 14:30:00,147.54,147.61,147.14,147.15,7573.0,147.54,147.61,147.14,147.15,7573.0
2023-08-31 15:00:00,147.2,147.35,147.12,147.17,8835.0,147.2,147.35,147.12,147.17,8835.0
2023-08-31 15:30:00,147.17,147.51,147.17,147.17,32558.0,147.17,147.51,147.17,147.17,32558.0
2023-09-01 09:30:00,148.15,148.15,146.85,147.32,17595.0,148.15,148.15,146.85,147.32,17595.0
2023-09-01 10:00:00,147.34,147.54,147.13,147.54,13150.0,147.34,147.54,147.13,147.54,13150.0
2023-09-01 10:30:00,147.47,147.55,147.01,147.13,7433.0,147.47,147.55,147.01,147.13,7433.0
2023-09-01 11:00:00,147.09,147.28,146.85,147.15,16008.0,147.09,147.28,146.85,147.15,16008.0
2023-09-01 11:30:00,147.14,147.24,146.47,146.66,12645.0,147.14,147.24,146.47,146.66,12645.0
2023-09-01 12:00:00,146.61,146.7,146.48,146.5,4679.0,146.61,146.7,146.48,146.5,4679.0
2023-09-01 12:30:00,146.6,146.6,146.24,146.58,12580.0,146.6,146.6,146.24,146.58,12580.0
2023-09-01 13:00:00,146.58,146.6,146.2,146.29,6572.0,146.58,146.6,146.2,146.29,6572.0
2023-09-01 13:30:00,146.34,146.47,146.19,146.28,7977.0,146.34,146.47,146.19,146.28,7977.0
2023-09-01 14:00:00,146.24,146.28,145.91,145.97,7403.0,146.24,146.28,145.91,145.97,7403.0
2023-09-01 14:30:00,146.02,146.32,145.99,146.29,7385.0,146.02,146.32,145.99,146.29,7385.0
2023-09-01 15:00:00,146.29,146.59,146.19,146.53,16379.0,146.29,146.59,146.19,146.53,16379.0
2023-09-01 15:30:00,146.52,146.87,146.2,146.75,71390.0,146.52,146.87,146.2,146.75,71390.0
2023-09-05 09:30:00,146.72,147.15,145.89,146.83,60760.0,146.72,147.15,145.89,146.83,60760.0
2023-09-05 10:00:00,146.89,147.4,146.76,147.25,16916.0,146.89,147.4,146.76,147.25,16916.0
2023-09-05 10:30:00,147.28,147.35,146.64,146.64,18194.0,147.28,147.35,146.64,146.64,18194.0
2023-09-05 11:00:00,146.8,147.25,146.79,147.0,48110.0,146.8,147.25,146.79,147.0,48110.0
2023-09-05 11:30:00,147.03,147.36,146.89,147.29,16652.0,147.03,147.36,146.89,147.29,16652.0
2023-09-05 12:00:00,147.28,147.5,146.78,146.82,8978.0,147.28,147.5,146.78,146.82,8978.0
2023-09-05 12:30:00,146.87,146.97,146.74,146.86,8696.0,146.87,146.97,146.74,146.86,8696.0
2023-09-05 13:00:00,146.82,146.85,146.55,146.61,7271.0,146.82,146.85,146.55,146.61,7271.0
2023-09-05 13:30:00,146.62,146.63,145.96,146.22,18306.0,146.62,146.63,145.96,146.22,18306.0
2023-09-05 14:00:00,146.25,146.35,145.82,146.33,14447.0,146.25,146.35,145.82,146.33,14447.0
2023-09-05 14:30:00,146.28,146.28,146.01,146.22,15985.0,146.28,146.28,146.01,146.22,15985.0
2023-09-05 15:00:00,146.19,146.19,145.81,145.94,14384.0,146.19,146.19,145.81,145.94,14384.0
2023-09-05 15:30:00,146.0,146.28,145.89,146.07,57095.0,146.0,146.28,145.89,146.07,57095.0
2023-09-06 09:30:00,145.5,146.47,144.07,146.16,13647.0,145.5,146.47,144.07,146.16,13647.0
2023-09-06 10:00:00,146.05,146.55,145.57,146.53,9200.0,146.05,146.55,145.57,146.53,9200.0
2023-09-06 10:30:00,146.53,146.6,145.85,145.99,23035.0,146.53,146.6,145.85,145.99,23035.0
2023-09-06 11:00:00,146.01,146.36,145.79,146.32,13148.0,146.01,146.36,145.79,146.32,13148.0
2023-09-06 11:30:00,146.39,146.4,145.91,145.92,17608.0,146.39,146.4,145.91,145.92,17608.0
2023-09-06 12:00:00,145.93,145.94,145.54,145.55,8577.0,145.93,145.94,145.54,145.55,8577.0
2023-09-06 12:30:00,145.59,145.63,145.41,145.53,6910.0,145.59,145.63,145.41,145.53,6910.0
2023-09-06 13:00:00,145.46,145.83,145.4,145.72,6548.0,145.46,145.83,145.4,145.72,6548.0
2023-09-06 13:30:00,145.68,145.9,145.5,145.69,12520.0,145.68,145.9,145.5,145.69,12520.0
2023-09-06 14:00:00,145.75,146.16,145.74,146.13,13530.0,145.75,146.16,145.74,146.13,13530.0
2023-09-06 14:30:00,146.15,146.21,145.96,145.99,12000.0,146.15,146.21,145.96,145.99,12000.0
2023-09-06 15:00:00,145.95,145.99,145.71,145.78,11842.0,145.95,145.99,145.71,145.78,11842.0
2023-09-06 15:30:00,145.83,146.25,145.82,145.99,46614.0,145.83,146.25,145.82,145.99,46614.0
2023-09-07 09:30:00,145.17,145.81,144.71,144.82,12462.0,145.17,145.81,144.71,144.82,12462.0
2023-09-07 10:00:00,144.77,145.35,144.42,145.22,14462.0,144.77,145.35,144.42,145.22,14462.0
2023-09-07 10:30:00,145.32,145.82,145.16,145.31,11744.0,145.32,145.82,145.16,145.31,11744.0
2023-09-07 11:00:00,145.28,145.5,144.95,145.01,20829.0,145.28,145.5,144.95,145.01,20829.0
2023-09-07 11:30:00,145.02,145.21,144.41,144.41,13905.0,145.02,145.21,144.41,144.41,13905.0
2023-09-07 12:00:00,144.36,145.23,144.36,145.14,13925.0,144.36,145.23,144.36,145.14,13925.0
2023-09-07 12:30:00,145.13,145.31,145.09,145.14,5992.0,145.13,145.31,145.09,145.14,5992.0
2023-09-07 13:00:00,145.12,145.26,145.01,145.16,5595.0,145.12,145.26,145.01,145.16,5595.0
2023-09-07 13:30:00,145.08,145.15,144.73,144.97,10599.0,145.08,145.15,144.73,144.97,10599.0
2023-09-07 14:00:00,145.08,145.22,144.99,145.07,6209.0,145.08,145.22,144.99,145.07,6209.0
2023-09-07 14:30:00,145.09,145.12,144.87,145.04,7756.0,145.09,145.12,144.87,145.04,7756.0
2023-09-07 15:00:00,145.06,145.18,144.94,145.11,11787.0,145.06,145.18,144.94,145.11,11787.0
2023-09-07 15:30:00,145.09,145.47,144.74,144.85,54676.0,145.09,145.47,144.74,144.85,54676.0
2023-09-08 09:30:00,144.89,145.5,144.27,145.28,7829.0,144.89,145.5,144.27,145.28,7829.0
2023-09-08 10:00:00,145.33,145.36,144.88,144.92,4176.0,145.33,145.36,144.88,144.92,4176.0
2023-09-08 10:30:00,144.96,144.98,144.48,144.5,7132.0,144.96,144.98,144.48,144.5,7132.0
2023-09-08 11:00:00,144.48,144.56,144.36,144.43,4623.0,144.48,144.56,144.36,144.43,4623.0
2023-09-08 11:30:00,144.37,144.57,144.0,144.0,5992.0,144.37,144.57,144.0,144.0,5992.0
2023-09-08 12:00:00,143.92,144.1,143.76,143.99,3900.0,143.92,144.1,143.76,143.99,3900.0
2023-09-08 12:30:00,143.92,143.95,143.64,143.86,4200.0,143.92,143.95,143.64,143.86,4200.0
2023-09-08 13:00:00,143.92,144.15,143.79,143.96,4461.0,143.92,144.15,143.79,143.96,4461.0
2023-09-08 13:30:00,144.11,144.11,143.8,143.89,5028.0,144.11,144.11,143.8,143.89,5028.0
2023-09-08 14:00:00,143.95,143.95,143.46,143.48,5500.0,143.95,143.95,143.46,143.48,5500.0
2023-09-08 14:30:00,143.44,143.75,143.43,143.51,30649.0,143.44,143.75,143.43,143.51,30649.0
2023-09-08 15:00:00,143.47,143.62,143.33,143.42,10804.0,143.47,143.62,143.33,143.42,10804.0
2023-09-08 15:30:00,143.5,143.73,143.38,143.61,49372.0,143.5,143.73,143.38,143.61,49372.0
2023-09-11 09:30:00,143.89,144.34,143.52,143.75,16815.0,143.89,144.34,143.52,143.75,16815.0
2023-09-11 10:00:00,143.83,143.83,142.67,142.93,19788.0,143.83,143.83,142.67,142.93,19788.0
2023-09-11 10:30:00,142.8,143.78,142.57,143.5,11326.0,142.8,143.78,142.57,143.5,11326.0
2023-09-11 11:00:00,143.35,143.5,143.0,143.27,11912.0,143.35,143.5,143.0,143.27,11912.0
2023-09-11 11:30:00,143.21,143.3,142.91,143.1,6172.0,143.21,143.3,142.91,143.1,6172.0
2023-09-11 12:00:00,143.13,143.63,143.12,143.44,13679.0,143.13,143.63,143.12,143.44,13679.0
2023-09-11 12:30:00,143.47,143.48,142.92,143.09,7297.0,143.47,143.48,142.92,143.09,7297.0
2023-09-11 13:00:00,143.14,143.32,143.09,143.23,7959.0,143.14,143.32,143.09,143.23,7959.0
2023-09-11 13:30:00,143.25,143.43,143.22,143.26,6571.0,143.25,143.43,143.22,143.26,6571.0
2023-09-11 14:00:00,143.29,143.31,143.14,143.17,12041.0,143.29,143.31,143.14,143.17,12041.0
2023-09-11 14:30:00,143.18,143.45,143.04,143.21,37695.0,143.18,143.45,143.04,143.21,37695.0
2023-09-11 15:00:00,143.25,143.26,143.01,143.2,13666.0,143.25,143.26,143.01,143.2,13666.0
2023-09-11 15:30:00,143.2,143.45,143.03,143.3,81107.0,143.2,143.45,143.03,143.3,81107.0
2023-09-12 09:30:00,142.0,142.95,141.56,142.83,12895.0,142.0,142.95,141.56,142.83,12895.0
2023-09-12 10:00:00,142.81,142.92,142.17,142.25,9854.0,142.81,142.92,142.17,142.25,9854.0
2023-09-12 10:30:00,142.35,142.35,141.94,142.3,6948.0,142.35,142.35,141.94,142.3,6948.0
2023-09-12 11:00:00,142.26,142.34,141.53,141.69,8362.0,142.26,142.34,141.53,141.69,8362.0
2023-09-12 11:30:00,141.75,141.78,141.22,141.39,8603.0,141.75,141.78,141.22,141.39,8603.0
2023-09-12 12:00:00,141.43,141.5,141.15,141.37,8309.0,141.43,141.5,141.15,141.37,8309.0
2023-09-12 12:30:00,141.36,141.45,141.14,141.25,21579.0,141.36,141.45,141.14,141.25,21579.0
2023-09-12 13:00:00,141.3,141.41,141.08,141.25,12961.0,141.3,141.41,141.08,141.25,12961.0
2023-09-12 13:30:00,141.26,141.37,140.65,140.71,12745.0,141.26,141.37,140.65,140.71,12745.0
2023-09-12 14:00:00,140.69,140.71,140.51,140.64,6843.0,140.69,140.71,140.51,140.64,6843.0
2023-09-12 14:30:00,140.65,140.73,140.5,140.58,7984.0,140.65,140.73,140.5,140.58,7984.0
2023-09-12 15:00:00,140.56,140.57,140.24,140.31,11449.0,140.56,140.57,140.24,140.31,11449.0
2023-09-12 15:30:00,140.34,140.44,140.04,140.16,94289.0,140.34,140.44,140.04,140.16,94289.0
2023-09-13 09:30:00,139.72,140.17,139.37,139.54,7553.0,139.72,140.17,139.37,139.54,7553.0
2023-09-13 10:00:00,139.48,139.48,138.8,139.2,14961.0,139.48,139.48,138.8,139.2,14961.0
2023-09-13 10:30:00,139.18,139.33,138.76,139.06,27491.0,139.18,139.33,138.76,139.06,27491.0
2023-09-13 11:00:00,139.1,139.31,138.88,139.28,13604.0,139.1,139.31,138.88,139.28,13604.0
2023-09-13 11:30:00,139.25,139.28,138.78,138.97,11575.0,139.25,139.28,138.78,138.97,11575.0
2023-09-13 12:00:00,138.98,138.98,138.57,138.83,11060.0,138.98,138.98,138.57,138.83,11060.0
2023-09-13 12:30:00,138.89,138.95,138.55,138.77,13892.0,138.89,138.95,138.55,138.77,13892.0
2023-09-13 13:00:00,138.84,139.13,138.73,139.03,7843.0,138.84,139.13,138.73,139.03,7843.0
2023-09-13 13:30:00,139.01,139.06,138.76,138.8,11045.0,139.01,139.06,138.76,138.8,11045.0
2023-09-13 14:00:00,138.82,138.92,138.6,138.61,13428.0,138.82,138.92,138.6,138.61,13428.0
2023-09-13 14:30:00,138.59,138.6,138.02,138.16,23085.0,138.59,138.6,138.02,138.16,23085.0
2023-09-13 15:00:00,138.12,138.13,137.6,138.12,24088.0,138.12,138.13,137.6,138.12,24088.0
2023-09-13 15:30:00,138.14,138.84,138.14,138.68,107820.0,138.14,138.84,138.14,138.68,107820.0
2023-09-14 09:30:00,138.95,139.27,138.42,138.49,10453.0,138.95,139.27,138.42,138.49,10453.0
2023-09-14 10:00:00,138.83,139.18,138.72,138.93,9697.0,138.83,139.18,138.72,138.93,9697.0
2023-09-14 10:30:00,139.13,139.46,139.08,139.42,8707.0,139.13,139.46,139.08,139.42,8707.0
2023-09-14 11:00:00,139.43,139.7,139.37,139.56,7169.0,139.43,139.7,139.37,139.56,7169.0
2023-09-14 11:30:00,139.6,140.07,139.55,140.0,6673.0,139.6,140.07,139.55,140.0,6673.0
2023-09-14 12:00:00,140.02,140.22,139.96,140.02,12463.0,140.02,140.22,139.96,140.02,12463.0
2023-09-14 12:30:00,140.04,140.46,140.04,140.41,9978.0,140.04,140.46,140.04,140.41,9978.0
2023-09-14 13:00:00,140.42,140.61,140.29,140.55,9104.0,140.42,140.61,140.29,140.55,9104.0
2023-09-14 13:30:00,140.64,140.7,140.4,140.51,11316.0,140.64,140.7,140.4,140.51,11316.0
2023-09-14 14:00:00,140.5,140.61,140.33,140.34,12620.0,140.5,140.61,140.33,140.34,12620.0
2023-09-14 14:30:00,140.34,140.9,140.32,140.87,17059.0,140.34,140.9,140.32,140.87,17059.0
2023-09-14 15:00:00,140.94,141.08,140.76,140.94,18580.0,140.94,141.08,140.76,140.94,18580.0
2023-09-14 15:30:00,140.94,140.99,140.72,140.79,80214.0,140.94,140.99,140.72,140.79,80214.0
2023-09-15 09:30:00,140.93,141.38,140.19,140.57,78349.0,140.93,141.38,140.19,140.57,78349.0
2023-09-15 10:00:00,140.65,141.28,140.56,140.94,13174.0,140.65,141.28,140.56,140.94,13174.0
2023-09-15 10:30:00,140.94,140.95,140.46,140.63,25404.0,140.94,140.95,140.46,140.63,25404.0
2023-09-15 11:00:00,140.63,140.94,140.41,140.56,44959.0,140.63,140.94,140.41,140.56,44959.0
2023-09-15 11:30:00,140.52,141.08,140.46,141.08,15129.0,140.52,141.08,140.46,141.08,15129.0
2023-09-15 12:00:00,141.12,141.62,141.12,141.57,18150.0,141.12,141.62,141.12,141.57,18150.0
2023-09-15 12:30:00,141.63,141.9,141.62,141.84,14494.0,141.63,141.9,141.62,141.84,14494.0
2023-09-15 13:00:00,141.83,141.83,141.13,141.28,18543.0,141.83,141.83,141.13,141.28,18543.0
2023-09-15 13:30:00,141.26,141.56,141.11,141.56,24588.0,141.26,141.56,141.11,141.56,24588.0
2023-09-15 14:00:00,141.51,141.52,140.91,141.14,18388.0,141.51,141.52,140.91,141.14,18388.0
2023-09-15 14:30:00,141.14,141.49,140.99,141.49,19517.0,141.14,141.49,140.99,141.49,19517.0
2023-09-15 15:00:00,141.46,141.55,141.21,141.49,31487.0,141.46,141.55,141.21,141.49,31487.0
2023-09-15 15:30:00,141.49,142.08,141.32,141.46,247058.0,141.49,142.08,141.32,141.46,247058.0
2023-09-18 09:30:00,141.1,143.56,141.1,143.56,22548.0,141.1,143.56,141.1,143.56,22548.0
2023-09-18 10:00:00,143.49,143.8,142.77,142.86,14363.0,143.49,143.8,142.77,142.86,14363.0
2023-09-18 10:30:00,142.85,143.09,142.6,142.86,11970.0,142.85,143.09,142.6,142.86,11970.0
2023-09-18 11:00:00,142.95,143.29,142.84,143.29,8067.0,142.95,143.29,142.84,143.29,8067.0
2023-09-18 11:30:00,143.33,143.51,143.18,143.4,7677.0,143.33,143.51,143.18,143.4,7677.0
2023-09-18 12:00:00,143.44,143.54,143.28,143.5,8748.0,143.44,143.54,143.28,143.5,8748.0
2023-09-18 12:30:00,143.5,143.71,143.49,143.57,6531.0,143.5,143.71,143.49,143.57,6531.0
2023-09-18 13:00:00,143.6,144.07,143.6,143.93,10414.0,143.6,144.07,143.6,143.93,10414.0
2023-09-18 13:30:00,143.91,143.91,143.5,143.53,4252.0,143.91,143.91,143.5,143.53,4252.0
2023-09-18 14:00:00,143.5,143.98,143.5,143.78,9989.0,143.5,143.98,143.5,143.78,9989.0
2023-09-18 14:30:00,143.75,143.92,143.6,143.62,8916.0,143.75,143.92,143.6,143.62,8916.0
2023-09-18 15:00:00,143.68,143.73,143.36,143.56,11686.0,143.68,143.73,143.36,143.56,11686.0
2023-09-18 15:30:00,143.58,143.68,143.08,143.28,139049.0,143.58,143.68,143.08,143.28,139049.0
2023-09-19 09:30:00,143.11,143.11,142.39,142.49,13974.0,143.11,143.11,142.39,142.49,13974.0
2023-09-19 10:00:00,142.24,142.39,141.98,142.08,17770.0,142.24,142.39,141.98,142.08,17770.0
2023-09-19 10:30:00,142.15,142.38,141.99,142.03,12975.0,142.15,142.38,141.99,142.03,12975.0
2023-09-19 11:00:00,142.09,142.34,141.94,142.22,8051.0,142.09,142.34,141.94,142.22,8051.0
2023-09-19 11:30:00,142.17,142.2,141.94,142.11,11192.0,142.17,142.2,141.94,142.11,11192.0
2023-09-19 12:00:00,142.08,142.16,141.99,142.04,4832.0,142.08,142.16,141.99,142.04,4832.0
2023-09-19 12:30:00,142.01,142.2,141.98,142.2,3654.0,142.01,142.2,141.98,142.2,3654.0
2023-09-19 13:00:00,142.23,142.29,141.99,142.14,13857.0,142.23,142.29,141.99,142.14,13857.0
2023-09-19 13:30:00,142.19,142.57,142.11,142.54,6166.0,142.19,142.57,142.11,142.54,6166.0
2023-09-19 14:00:00,142.63,142.81,142.57,142.6,11420.0,142.63,142.81,142.57,142.6,11420.0
2023-09-19 14:30:00,142.67,142.83,142.56,142.7,20322.0,142.67,142.83,142.56,142.7,20322.0
2023-09-19 15:00:00,142.71,142.94,142.7,142.75,15532.0,142.71,142.94,142.7,142.75,15532.0
2023-09-19 15:30:00,142.79,142.95,142.6,142.74,93897.0,142.79,142.95,142.6,142.74,93897.0
2023-09-20 09:30:00,142.77,143.59,142.31,143.29,15884.0,142.77,143.59,142.31,143.29,15884.0
2023-09-20 10:00:00,143.31,143.68,143.17,143.44,5890.0,143.31,143.68,143.17,143.44,5890.0
2023-09-20 10:30:00,143.53,143.74,143.3,143.74,6107.0,143.53,143.74,143.3,143.74,6107.0
2023-09-20 11:00:00,143.75,143.94,143.25,143.94,25578.0,143.75,143.94,143.25,143.94,25578.0
2023-09-20 11:30:00,143.99,144.08,143.58,144.0,5976.0,143.99,144.08,143.58,144.0,5976.0
2023-09-20 12:00:00,143.99,144.21,143.85,144.2,4724.0,143.99,144.21,143.85,144.2,4724.0
2023-09-20 12:30:00,144.15,144.6,144.05,144.34,62546.0,144.15,144.6,144.05,144.34,62546.0
2023-09-20 13:00:00,144.28,144.57,144.05,144.47,11200.0,144.28,144.57,144.05,144.47,11200.0
2023-09-20 13:30:00,144.43,144.94,144.28,144.94,15038.0,144.43,144.94,144.28,144.94,15038.0
2023-09-20 14:00:00,144.87,144.87,144.29,144.63,20555.0,144.87,144.87,144.29,144.63,20555.0
2023-09-20 14:30:00,144.63,144.99,144.05,144.12,31537.0,144.63,144.99,144.05,144.12,31537.0
2023-09-20 15:00:00,144.12,144.31,143.83,143.87,15881.0,144.12,144.31,143.83,143.87,15881.0
2023-09-20 15:30:00,143.99,143.99,142.88,142.89,41451.0,143.99,143.99,142.88,142.89,41451.0
2023-09-21 09:30:00,142.58,142.75,141.77,142.07,24992.0,142.58,142.75,141.77,142.07,24992.0
2023-09-21 10:00:00,142.06,142.26,141.61,142.09,20588.0,142.06,142.26,141.61,142.09,20588.0
2023-09-21 10:30:00,142.08,142.23,141.63,141.97,25238.0,142.08,142.23,141.63,141.97,25238.0
2023-09-21 11:00:00,142.12,142.2,141.67,141.83,16573.0,142.12,142.2,141.67,141.83,16573.0
2023-09-21 11:30:00,141.87,141.97,141.29,141.45,11654.0,141.87,141.97,141.29,141.45,11654.0
2023-09-21 12:00:00,141.37,141.55,141.24,141.27,22899.0,141.37,141.55,141.24,141.27,22899.0
2023-09-21 12:30:00,141.26,141.42,140.97,141.38,6480.0,141.26,141.42,140.97,141.38,6480.0
2023-09-21 13:00:00,141.35,142.07,141.31,141.99,13371.0,141.35,142.07,141.31,141.99,13371.0
2023-09-21 13:30:00,141.98,142.17,141.95,142.15,20705.0,141.98,142.17,141.95,142.15,20705.0
2023-09-21 14:00:00,141.97,142.3,141.73,142.0,30283.0,141.97,142.3,141.73,142.0,30283.0
2023-09-21 14:30:00,142.0,142.18,141.75,141.96,57016.0,142.0,142.18,141.75,141.96,57016.0
2023-09-21 15:00:00,141.99,142.2,141.79,142.14,55015.0,141.99,142.2,141.79,142.14,55015.0
2023-09-21 15:30:00,142.14,142.16,141.73,141.81,127665.0,142.14,142.16,141.73,141.81,127665.0
2023-09-22 09:30:00,142.21,143.2,142.06,143.06,48892.0,142.21,143.2,142.06,143.06,48892.0
2023-09-22 10:00:00,143.01,143.01,141.58,142.01,29775.0,143.01,143.01,141.58,142.01,29775.0
2023-09-22 10:30:00,142.12,142.49,141.89,142.16,21635.0,142.12,142.49,141.89,142.16,21635.0
2023-09-22 11:00:00,142.15,142.53,141.76,142.15,28563.0,142.15,142.53,141.76,142.15,28563.0
2023-09-22 11:30:00,142.08,142.22,141.7,141.75,14066.0,142.08,142.22,141.7,141.75,14066.0
2023-09-22 12:00:00,141.7,141.86,141.53,141.64,14204.0,141.7,141.86,141.53,141.64,14204.0
2023-09-22 12:30:00,141.67,142.04,141.59,141.99,11146.0,141.67,142.04,141.59,141.99,11146.0
2023-09-22 13:00:00,141.99,142.02,141.69,141.84,14818.0,141.99,142.02,141.69,141.84,14818.0
2023-09-22 13:30:00,141.84,141.84,141.26,141.39,12542.0,141.84,141.84,141.26,141.39,12542.0
2023-09-22 14:00:00,141.41,141.43,140.98,141.07,12873.0,141.41,141.43,140.98,141.07,12873.0
2023-09-22 14:30:00,141.04,141.13,140.88,140.95,11771.0,141.04,141.13,140.88,140.95,11771.0
2023-09-22 15:00:00,140.98,141.75,140.98,141.67,15835.0,140.98,141.75,140.98,141.67,15835.0
2023-09-22 15:30:00,141.68,141.8,140.62,140.64,80953.0,141.68,141.8,140.62,140.64,80953.0
2023-09-25 09:30:00,139.91,141.45,139.91,140.97,18846.0,139.91,141.45,139.91,140.97,18846.0
2023-09-25 10:00:00,140.96,140.96,140.41,140.45,8284.0,140.96,140.96,140.41,140.45,8284.0
2023-09-25 10:30:00,140.3,140.57,139.99,140.0,36978.0,140.3,140.57,139.99,140.0,36978.0
2023-09-25 11:00:00,140.0,140.61,140.0,140.45,19347.0,140.0,140.61,140.0,140.45,19347.0
2023-09-25 11:30:00,140.48,140.91,140.4,140.68,13655.0,140.48,140.91,140.4,140.68,13655.0
2023-09-25 12:00:00,140.76,140.79,140.52,140.66,21499.0,140.76,140.79,140.52,140.66,21499.0
2023-09-25 12:30:00,140.65,140.67,140.27,140.46,7921.0,140.65,140.67,140.27,140.46,7921.0
2023-09-25 13:00:00,140.49,140.67,140.37,140.54,7755.0,140.49,140.67,140.37,140.54,7755.0
2023-09-25 13:30:00,140.5,140.5,140.28,140.33,7626.0,140.5,140.5,140.28,140.33,7626.0
2023-09-25 14:00:00,140.34,140.7,140.19,140.31,24890.0,140.34,140.7,140.19,140.31,24890.0
2023-09-25 14:30:00,140.33,140.47,140.05,140.25,11189.0,140.33,140.47,140.05,140.25,11189.0
2023-09-25 15:00:00,140.25,140.47,140.01,140.31,22493.0,140.25,140.47,140.01,140.31,22493.0
2023-09-25 15:30:00,140.31,141.0,140.3,140.9,94335.0,140.31,141.0,140.3,140.9,94335.0
2023-09-26 09:30:00,139.82,140.95,139.75,140.65,31113.0,139.82,140.95,139.75,140.65,31113.0
2023-09-26 10:00:00,140.86,140.86,139.76,139.89,13511.0,140.86,140.86,139.76,139.89,13511.0
2023-09-26 10:30:00,139.99,140.06,139.52,139.72,6266.0,139.99,140.06,139.52,139.72,6266.0
2023-09-26 11:00:00,139.64,139.68,139.29,139.3,5619.0,139.64,139.68,139.29,139.3,5619.0
2023-09-26 11:30:00,139.32,139.64,139.24,139.26,9231.0,139.32,139.64,139.24,139.26,9231.0
2023-09-26 12:00:00,139.28,139.51,139.12,139.43,3974.0,139.28,139.51,139.12,139.43,3974.0
2023-09-26 12:30:00,139.45,139.57,139.39,139.45,8656.0,139.45,139.57,139.39,139.45,8656.0
2023-09-26 13:00:00,139.44,139.71,139.24,139.24,6814.0,139.44,139.71,139.24,139.24,6814.0
2023-09-26 13:30:00,139.23,139.49,139.06,139.42,7841.0,139.23,139.49,139.06,139.42,7841.0
2023-09-26 14:00:00,139.51,139.51,139.18,139.43,12079.0,139.51,139.51,139.18,139.43,12079.0
2023-09-26 14:30:00,139.42,139.45,139.0,139.0,19087.0,139.42,139.45,139.0,139.0,19087.0
2023-09-26 15:00:00,139.0,139.06,138.46,138.49,27540.0,139.0,139.06,138.46,138.49,27540.0
2023-09-26 15:30:00,138.45,138.71,138.03,138.21,128033.0,138.45,138.71,138.03,138.21,128033.0
2023-09-27 09:30:00,138.83,139.12,136.0,138.49,13794.0,138.83,139.12,136.0,138.49,13794.0
2023-09-27 10:00:00,138.49,138.72,138.05,138.17,14381.0,138.49,138.72,138.05,138.17,14381.0
2023-09-27 10:30:00,138.13,138.23,137.53,137.7,16637.0,138.13,138.23,137.53,137.7,16637.0
2023-09-27 11:00:00,137.69,138.54,137.69,138.33,17078.0,137.69,138.54,137.69,138.33,17078.0
2023-09-27 11:30:00,138.29,138.29,138.16,138.28,11441.0,138.29,138.29,138.16,138.28,11441.0
2023-09-27 12:00:00,138.24,138.24,137.76,137.93,7618.0,138.24,138.24,137.76,137.93,7618.0
2023-09-27 12:30:00,138.06,138.13,137.96,137.97,5656.0,138.06,138.13,137.96,137.97,5656.0
2023-09-27 13:00:00,138.04,138.27,137.85,137.85,7621.0,138.04,138.27,137.85,137.85,7621.0
2023-09-27 13:30:00,137.77,137.94,137.63,137.89,8890.0,137.77,137.94,137.63,137.89,8890.0
2023-09-27 14:00:00,137.89,138.31,137.76,138.25,15299.0,137.89,138.31,137.76,138.25,15299.0
2023-09-27 14:30:00,138.29,138.59,138.29,138.42,12015.0,138.29,138.59,138.29,138.42,12015.0
2023-09-27 15:00:00,138.42,138.78,138.27,138.43,29212.0,138.42,138.78,138.27,138.43,29212.0
2023-09-27 15:30:00,138.4,138.53,137.99,138.5,143109.0,138.4,138.53,137.99,138.5,143109.0
2023-09-28 09:30:00,138.3,138.62,137.65,138.56,45769.0,138.3,138.62,137.65,138.56,45769.0
2023-09-28 10:00:00,138.58,138.65,138.22,138.4,17378.0,138.58,138.65,138.22,138.4,17378.0
2023-09-28 10:30:00,138.36,138.75,138.21,138.73,56661.0,138.36,138.75,138.21,138.73,56661.0
2023-09-28 11:00:00,138.73,139.35,138.57,139.28,47392.0,138.73,139.35,138.57,139.28,47392.0
2023-09-28 11:30:00,139.28,140.3,139.22,140.3,11514.0,139.28,140.3,139.22,140.3,11514.0
2023-09-28 12:00:00,140.3,140.53,140.17,140.53,24041.0,140.3,140.53,140.17,140.53,24041.0
2023-09-28 12:30:00,140.53,140.73,140.34,140.54,9430.0,140.53,140.73,140.34,140.54,9430.0
2023-09-28 13:00:00,140.67,140.67,140.25,140.32,6777.0,140.67,140.67,140.25,140.32,6777.0
2023-09-28 13:30:00,140.31,140.82,140.2,140.26,19128.0,140.31,140.82,140.2,140.26,19128.0
2023-09-28 14:00:00,140.26,140.62,140.25,140.56,14159.0,140.26,140.62,140.25,140.56,14159.0
2023-09-28 14:30:00,140.56,140.6,140.19,140.34,12519.0,140.56,140.6,140.19,140.34,12519.0
2023-09-28 15:00:00,140.42,141.22,140.18,141.12,20913.0,140.42,141.22,140.18,141.12,20913.0
2023-09-28 15:30:00,141.17,141.41,140.6,141.21,109187.0,141.17,141.41,140.6,141.21,109187.0
2023-09-29 09:30:00,142.53,142.96,141.97,142.87,17994.0,142.53,142.96,141.97,142.87,17994.0
2023-09-29 10:00:00,142.77,143.05,142.67,142.67,11516.0,142.77,143.05,142.67,142.67,11516.0
2023-09-29 10:30:00,142.73,143.16,142.57,143.02,9385.0,142.73,143.16,142.57,143.02,9385.0
2023-09-29 11:00:00,142.96,143.26,142.63,142.97,101447.0,142.96,143.26,142.63,142.97,101447.0
2023-09-29 11:30:00,142.93,143.03,141.84,141.91,8292.0,142.93,143.03,141.84,141.91,8292.0
2023-09-29 12:00:00,141.91,142.53,141.84,142.53,11537.0,141.91,142.53,141.84,142.53,11537.0
2023-09-29 12:30:00,142.56,142.57,142.11,142.34,18698.0,142.56,142.57,142.11,142.34,18698.0
2023-09-29 13:00:00,142.23,142.23,141.68,141.9,21299.0,142.23,142.23,141.68,141.9,21299.0
2023-09-29 13:30:00,141.97,142.17,141.86,141.86,29655.0,141.97,142.17,141.86,141.86,29655.0
2023-09-29 14:00:00,141.73,141.88,141.26,141.26,42923.0,141.73,141.88,141.26,141.26,42923.0
2023-09-29 14:30:00,141.32,141.9,141.12,141.76,44878.0,141.32,141.9,141.12,141.76,44878.0
2023-09-29 15:00:00,141.77,141.81,141.35,141.53,8962.0,141.77,141.81,141.35,141.53,8962.0
2023-09-29 15:30:00,141.57,142.0,141.45,141.74,113805.0,141.57,142.0,141.45,141.74,113805.0
2023-10-02 09:30:00,141.38,141.52,140.95,141.24,20705.0,141.38,141.52,140.95,141.24,20705.0
2023-10-02 10:00:00,141.18,141.44,140.74,141.27,20380.0,141.18,141.44,140.74,141.27,20380.0
2023-10-02 10:30:00,141.27,141.32,140.5,140.6,14195.0,141.27,141.32,140.5,140.6,14195.0
2023-10-02 11:00:00,140.75,141.85,140.61,141.75,15648.0,140.75,141.85,140.61,141.75,15648.0
2023-10-02 11:30:00,141.81,141.98,140.76,140.9,24736.0,141.81,141.98,140.76,140.9,24736.0
2023-10-02 12:00:00,140.91,140.93,140.39,140.44,6279.0,140.91,140.93,140.39,140.44,6279.0
2023-10-02 12:30:00,140.46,140.48,140.1,140.24,8649.0,140.46,140.48,140.1,140.24,8649.0
2023-10-02 13:00:00,140.31,140.56,140.14,140.56,5466.0,140.31,140.56,140.14,140.56,5466.0
2023-10-02 13:30:00,140.59,140.77,140.44,140.45,11807.0,140.59,140.77,140.44,140.45,11807.0
2023-10-02 14:00:00,140.44,141.05,140.33,140.43,18011.0,140.44,141.05,140.33,140.43,18011.0
2023-10-02 14:30:00,140.42,140.53,140.25,140.36,10395.0,140.42,140.53,140.25,140.36,10395.0
2023-10-02 15:00:00,140.32,140.47,140.14,140.25,11522.0,140.32,140.47,140.14,140.25,11522.0
2023-10-02 15:30:00,140.23,140.84,140.23,140.84,76811.0,140.23,140.84,140.23,140.84,76811.0
2023-10-03 09:30:00,140.25,141.43,140.1,141.24,16177.0,140.25,141.43,140.1,141.24,16177.0
2023-10-03 10:00:00,141.16,141.16,138.96,139.05,15875.0,141.16,141.16,138.96,139.05,15875.0
2023-10-03 10:30:00,138.99,139.25,138.67,138.85,19498.0,138.99,139.25,138.67,138.85,19498.0
2023-10-03 11:00:00,138.82,138.87,138.37,138.46,10281.0,138.82,138.87,138.37,138.46,10281.0
2023-10-03 11:30:00,138.51,138.54,137.95,138.09,9294.0,138.51,138.54,137.95,138.09,9294.0
2023-10-03 12:00:00,138.34,138.47,138.22,138.3,6535.0,138.34,138.47,138.22,138.3,6535.0
2023-10-03 12:30:00,138.29,138.54,138.02,138.41,6681.0,138.29,138.54,138.02,138.41,6681.0
2023-10-03 13:00:00,138.57,138.59,138.12,138.13,12913.0,138.57,138.59,138.12,138.13,12913.0
2023-10-03 13:30:00,138.12,138.18,137.56,137.56,9727.0,138.12,138.18,137.56,137.56,9727.0
2023-10-03 14:00:00,137.53,137.61,137.24,137.5,15038.0,137.53,137.61,137.24,137.5,15038.0
2023-10-03 14:30:00,137.44,137.83,137.44,137.7,12064.0,137.44,137.83,137.44,137.7,12064.0
2023-10-03 15:00:00,137.74,137.84,137.45,137.54,17116.0,137.74,137.84,137.45,137.54,17116.0
2023-10-03 15:30:00,137.5,137.92,137.44,137.92,86147.0,137.5,137.92,137.44,137.92,86147.0
2023-10-04 09:30:00,138.7,139.42,137.97,137.99,22173.0,138.7,139.42,137.97,137.99,22173.0
2023-10-04 10:00:00,137.94,138.43,137.75,137.84,13546.0,137.94,138.43,137.75,137.84,13546.0
2023-10-04 10:30:00,137.97,138.49,137.91,138.05,12151.0,137.97,138.49,137.91,138.05,12151.0
2023-10-04 11:00:00,138.03,138.32,137.84,138.32,14406.0,138.03,138.32,137.84,138.32,14406.0
2023-10-04 11:30:00,138.38,138.71,138.2,138.7,19895.0,138.38,138.71,138.2,138.7,19895.0
2023-10-04 12:00:00,138.65,138.79,138.46,138.69,11546.0,138.65,138.79,138.46,138.69,11546.0
2023-10-04 12:30:00,138.72,139.19,138.69,138.81,20218.0,138.72,139.19,138.69,138.81,20218.0
2023-10-04 13:00:00,138.82,138.82,138.41,138.53,20657.0,138.82,138.82,138.41,138.53,20657.0
2023-10-04 13:30:00,138.48,138.68,138.03,138.09,14383.0,138.48,138.68,138.03,138.09,14383.0
2023-10-04 14:00:00,138.15,138.43,137.98,138.43,22278.0,138.15,138.43,137.98,138.43,22278.0
2023-10-04 14:30:00,138.5,138.86,138.44,138.76,22490.0,138.5,138.86,138.44,138.76,22490.0
2023-10-04 15:00:00,138.81,139.45,138.63,139.34,16870.0,138.81,139.45,138.63,139.34,16870.0
2023-10-04 15:30:00,139.4,139.8,139.37,139.56,66738.0,139.4,139.8,139.37,139.56,66738.0
2023-10-05 09:30:00,139.49,139.75,138.72,139.06,17014.0,139.49,139.75,138.72,139.06,17014.0
2023-10-05 10:00:00,139.08,139.08,138.53,138.58,6000.0,139.08,139.08,138.53,138.58,6000.0
2023-10-05 10:30:00,138.55,138.63,137.69,137.86,4500.0,138.55,138.63,137.69,137.86,4500.0
2023-10-05 11:00:00,137.83,138.11,137.78,138.03,6710.0,137.83,138.11,137.78,138.03,6710.0
2023-10-05 11:30:00,138.02,138.4,137.99,138.33,10453.0,138.02,138.4,137.99,138.33,10453.0
2023-10-05 12:00:00,138.3,138.91,138.3,138.88,11543.0,138.3,138.91,138.3,138.88,11543.0
2023-10-05 12:30:00,138.9,138.9,138.66,138.78,7026.0,138.9,138.9,138.66,138.78,7026.0
2023-10-05 13:00:00,138.74,139.02,138.66,138.96,12084.0,138.74,139.02,138.66,138.96,12084.0
2023-10-05 13:30:00,138.88,139.26,138.86,139.22,8928.0,138.88,139.26,138.86,139.22,8928.0
2023-10-05 14:00:00,139.41,139.53,139.32,139.45,8011.0,139.41,139.53,139.32,139.45,8011.0
2023-10-05 14:30:00,139.46,140.15,139.43,139.92,16061.0,139.46,140.15,139.43,139.92,16061.0
2023-10-05 15:00:00,139.98,140.15,139.9,140.07,15940.0,139.98,140.15,139.9,140.07,15940.0
2023-10-05 15:30:00,140.11,140.13,139.67,139.79,50788.0,140.11,140.13,139.67,139.79,50788.0
2023-10-06 09:30:00,138.66,139.43,138.64,139.05,12214.0,138.66,139.43,138.64,139.05,12214.0
2023-10-06 10:00:00,138.97,139.15,138.51,139.15,11796.0,138.97,139.15,138.51,139.15,11796.0
2023-10-06 10:30:00,139.15,139.88,139.14,139.8,18898.0,139.15,139.88,139.14,139.8,18898.0
2023-10-06 11:00:00,139.84,140.47,139.83,140.09,13848.0,139.84,140.47,139.83,140.09,13848.0
2023-10-06 11:30:00,140.18,140.97,140.18,140.93,24247.0,140.18,140.97,140.18,140.93,24247.0
2023-10-06 12:00:00,140.9,141.24,140.72,141.08,10117.0,140.9,141.24,140.72,141.08,10117.0
2023-10-06 12:30:00,141.09,141.18,140.87,141.01,5102.0,141.09,141.18,140.87,141.01,5102.0
2023-10-06 13:00:00,141.09,141.6,141.0,141.51,10430.0,141.09,141.6,141.0,141.51,10430.0
2023-10-06 13:30:00,141.58,141.75,141.49,141.53,6321.0,141.58,141.75,141.49,141.53,6321.0
2023-10-06 14:00:00,141.46,141.53,141.21,141.37,18447.0,141.46,141.53,141.21,141.37,18447.0
2023-10-06 14:30:00,141.38,141.52,140.83,140.87,28560.0,141.38,141.52,140.83,140.87,28560.0
2023-10-06 15:00:00,140.89,141.11,140.52,141.0,48380.0,140.89,141.11,140.52,141.0,48380.0
2023-10-06 15:30:00,140.98,141.08,140.2,140.24,91109.0,140.98,141.08,140.2,140.24,91109.0
2023-10-09 09:30:00,139.29,140.28,139.07,139.74,33423.0,139.29,140.28,139.07,139.74,33423.0
2023-10-09 10:00:00,139.72,140.24,139.66,139.83,6846.0,139.72,140.24,139.66,139.83,6846.0
2023-10-09 10:30:00,139.84,139.92,139.26,139.49,9508.0,139.84,139.92,139.26,139.49,9508.0
2023-10-09 11:00:00,139.5,139.51,139.05,139.35,5700.0,139.5,139.51,139.05,139.35,5700.0
2023-10-09 11:30:00,139.37,139.54,139.25,139.46,12294.0,139.37,139.54,139.25,139.46,12294.0
2023-10-09 12:00:00,139.46,139.87,139.41,139.66,9160.0,139.46,139.87,139.41,139.66,9160.0
2023-10-09 12:30:00,139.69,139.78,139.26,139.33,6325.0,139.69,139.78,139.26,139.33,6325.0
2023-10-09 13:00:00,139.4,139.64,139.39,139.59,4724.0,139.4,139.64,139.39,139.59,4724.0
2023-10-09 13:30:00,139.64,140.35,139.6,140.19,7590.0,139.64,140.35,139.6,140.19,7590.0
2023-10-09 14:00:00,140.22,140.3,139.92,140.05,11212.0,140.22,140.3,139.92,140.05,11212.0
2023-10-09 14:30:00,140.09,140.29,139.86,140.12,13423.0,140.09,140.29,139.86,140.12,13423.0
2023-10-09 15:00:00,140.15,140.33,140.05,140.18,21838.0,140.15,140.33,140.05,140.18,21838.0
2023-10-09 15:30:00,140.14,140.17,139.84,139.88,76719.0,140.14,140.17,139.84,139.88,76719.0
2023-10-10 09:30:00,140.23,140.87,139.88,140.87,16176.0,140.23,140.87,139.88,140.87,16176.0
2023-10-10 10:00:00,140.86,141.78,140.85,141.76,28703.0,140.86,141.78,140.85,141.76,28703.0
2023-10-10 10:30:00,141.75,142.17,141.64,141.9,13734.0,141.75,142.17,141.64,141.9,13734.0
2023-10-10 11:00:00,141.8,142.03,141.57,141.83,25102.0,141.8,142.03,141.57,141.83,25102.0
2023-10-10 11:30:00,141.84,142.09,141.82,142.06,9404.0,141.84,142.09,141.82,142.06,9404.0
2023-10-10 12:00:00,142.02,142.49,142.01,142.49,14681.0,142.02,142.49,142.01,142.49,14681.0
2023-10-10 12:30:00,142.44,142.74,142.34,142.44,15907.0,142.44,142.74,142.34,142.44,15907.0
2023-10-10 13:00:00,142.39,142.41,141.77,142.17,14398.0,142.39,142.41,141.77,142.17,14398.0
2023-10-10 13:30:00,142.17,142.29,141.92,142.29,12453.0,142.17,142.29,141.92,142.29,12453.0
2023-10-10 14:00:00,142.39,142.42,142.2,142.27,20036.0,142.39,142.42,142.2,142.27,20036.0
2023-10-10 14:30:00,142.31,142.49,142.12,142.15,17906.0,142.31,142.49,142.12,142.15,17906.0
2023-10-10 15:00:00,142.15,142.55,142.1,142.42,17428.0,142.15,142.55,142.1,142.42,17428.0
2023-10-10 15:30:00,142.46,142.54,142.14,142.3,69783.0,142.46,142.54,142.14,142.3,69783.0
2023-10-11 09:30:00,142.63,143.28,142.29,142.44,6777.0,142.63,143.28,142.29,142.44,6777.0
2023-10-11 10:00:00,142.44,142.44,141.71,141.72,13854.0,142.44,142.44,141.71,141.72,13854.0
2023-10-11 10:30:00,141.57,141.92,141.36,141.69,9707.0,141.57,141.92,141.36,141.69,9707.0
2023-10-11 11:00:00,141.69,142.15,141.65,142.12,9053.0,141.69,142.15,141.65,142.12,9053.0
2023-10-11 11:30:00,142.06,142.62,141.99,142.62,4838.0,142.06,142.62,141.99,142.62,4838.0
2023-10-11 12:00:00,142.52,142.68,142.23,142.43,10911.0,142.52,142.68,142.23,142.43,10911.0
2023-10-11 12:30:00,142.53,142.61,142.19,142.4,5600.0,142.53,142.61,142.19,142.4,5600.0
2023-10-11 13:00:00,142.4,142.4,141.81,142.02,5111.0,142.4,142.4,141.81,142.02,5111.0
2023-10-11 13:30:00,142.05,142.13,141.87,142.05,3770.0,142.05,142.13,141.87,142.05,3770.0
2023-10-11 14:00:00,142.11,142.46,142.11,142.28,10269.0,142.11,142.46,142.11,142.28,10269.0
2023-10-11 14:30:00,142.29,142.82,142.27,142.82,9467.0,142.29,142.82,142.27,142.82,9467.0
2023-10-11 15:00:00,142.89,143.23,142.74,143.15,22912.0,142.89,143.23,142.74,143.15,22912.0
2023-10-11 15:30:00,143.18,143.61,142.95,143.52,59494.0,143.18,143.61,142.95,143.52,59494.0
2023-10-12 09:30:00,143.73,143.89,142.75,143.11,10295.0,143.73,143.89,142.75,143.11,10295.0
2023-10-12 10:00:00,143.0,144.03,142.95,143.97,16486.0,143.0,144.03,142.95,143.97,16486.0
2023-10-12 10:30:00,143.9,144.26,143.65,143.75,47268.0,143.9,144.26,143.65,143.75,47268.0
2023-10-12 11:00:00,143.7,144.67,143.38,144.61,13082.0,143.7,144.67,143.38,144.61,13082.0
2023-10-12 11:30:00,144.55,145.12,144.49,144.97,9067.0,144.55,145.12,144.49,144.97,9067.0
2023-10-12 12:00:00,144.81,145.11,144.63,145.0,4320.0,144.81,145.11,144.63,145.0,4320.0
2023-10-12 12:30:00,145.06,145.09,144.82,144.91,8288.0,145.06,145.09,144.82,144.91,8288.0
2023-10-12 13:00:00,144.92,144.98,143.92,144.24,24931.0,144.92,144.98,143.92,144.24,24931.0
2023-10-12 13:30:00,144.1,144.15,143.85,143.85,16493.0,144.1,144.15,143.85,143.85,16493.0
2023-10-12 14:00:00,143.86,143.88,143.01,143.44,22054.0,143.86,143.88,143.01,143.44,22054.0
2023-10-12 14:30:00,143.51,144.01,143.45,143.9,13822.0,143.51,144.01,143.45,143.9,13822.0
2023-10-12 15:00:00,143.9,144.32,143.6,144.09,24158.0,143.9,144.32,143.6,144.09,24158.0
2023-10-12 15:30:00,144.15,144.33,143.96,144.16,81981.0,144.15,144.33,143.96,144.16,81981.0
2023-10-13 09:30:00,144.01,144.17,143.17,143.98,19670.0,144.01,144.17,143.17,143.98,19670.0
2023-10-13 10:00:00,143.97,144.08,143.59,143.89,29706.0,143.97,144.08,143.59,143.89,29706.0
2023-10-13 10:30:00,143.88,143.96,142.53,142.77,35553.0,143.88,143.96,142.53,142.77,35553.0
2023-10-13 11:00:00,142.63,142.88,142.54,142.77,13384.0,142.63,142.88,142.54,142.77,13384.0
2023-10-13 11:30:00,142.84,142.99,142.53,142.78,14233.0,142.84,142.99,142.53,142.78,14233.0
2023-10-13 12:00:00,142.75,143.57,142.75,143.38,20077.0,142.75,143.57,142.75,143.38,20077.0
2023-10-13 12:30:00,143.42,143.8,143.42,143.66,13380.0,143.42,143.8,143.42,143.66,13380.0
2023-10-13 13:00:00,143.67,143.67,142.78,142.83,25003.0,143.67,143.67,142.78,142.83,25003.0
2023-10-13 13:30:00,142.83,143.17,142.56,142.72,20549.0,142.83,143.17,142.56,142.72,20549.0
2023-10-13 14:00:00,142.81,142.93,142.58,142.71,15385.0,142.81,142.93,142.58,142.71,15385.0
2023-10-13 14:30:00,142.76,142.91,142.61,142.82,21182.0,142.76,142.91,142.61,142.82,21182.0
2023-10-13 15:00:00,142.78,142.99,142.56,142.71,29599.0,142.78,142.99,142.56,142.71,29599.0
2023-10-13 15:30:00,142.69,142.94,142.44,142.92,129650.0,142.69,142.94,142.44,142.92,129650.0
2023-10-16 09:30:00,143.8,144.62,143.35,144.51,15611.0,143.8,144.62,143.35,144.51,15611.0
2023-10-16 10:00:00,144.38,145.0,144.16,145.0,11874.0,144.38,145.0,144.16,145.0,11874.0
2023-10-16 10:30:00,145.04,145.57,145.0,145.28,19065.0,145.04,145.57,145.0,145.28,19065.0
2023-10-16 11:00:00,145.29,145.35,144.67,144.97,19564.0,145.29,145.35,144.67,144.97,19564.0
2023-10-16 11:30:00,144.85,145.01,144.6,144.62,7043.0,144.85,145.01,144.6,144.62,7043.0
2023-10-16 12:00:00,144.72,145.3,144.71,145.28,13510.0,144.72,145.3,144.71,145.28,13510.0
2023-10-16 12:30:00,145.28,145.34,144.68,144.74,5984.0,145.28,145.34,144.68,144.74,5984.0
2023-10-16 13:00:00,144.79,145.05,144.39,144.59,4031.0,144.79,145.05,144.39,144.59,4031.0
2023-10-16 13:30:00,144.61,145.02,144.6,144.92,5361.0,144.61,145.02,144.6,144.92,5361.0
2023-10-16 14:00:00,144.84,144.95,144.75,144.77,6663.0,144.84,144.95,144.75,144.77,6663.0
2023-10-16 14:30:00,144.67,144.8,144.6,144.67,5011.0,144.67,144.8,144.6,144.67,5011.0
2023-10-16 15:00:00,144.69,144.9,144.64,144.74,17415.0,144.69,144.9,144.64,144.74,17415.0
2023-10-16 15:30:00,144.75,144.75,144.36,144.42,37839.0,144.75,144.75,144.36,144.42,37839.0
2023-10-17 09:30:00,143.83,144.42,143.16,144.29,14923.0,143.83,144.42,143.16,144.29,14923.0
2023-10-17 10:00:00,144.69,146.1,144.19,146.0,41993.0,144.69,146.1,144.19,146.0,41993.0
2023-10-17 10:30:00,145.99,146.66,145.98,146.19,10038.0,145.99,146.66,145.98,146.19,10038.0
2023-10-17 11:00:00,146.31,146.64,146.13,146.38,11718.0,146.31,146.64,146.13,146.38,11718.0
2023-10-17 11:30:00,146.34,146.66,146.31,146.59,7503.0,146.34,146.66,146.31,146.59,7503.0
2023-10-17 12:00:00,146.53,146.68,146.27,146.68,7495.0,146.53,146.68,146.27,146.68,7495.0
2023-10-17 12:30:00,146.66,146.76,146.3,146.39,7656.0,146.66,146.76,146.3,146.39,7656.0
2023-10-17 13:00:00,146.55,146.58,146.11,146.11,6614.0,146.55,146.58,146.11,146.11,6614.0
2023-10-17 13:30:00,146.12,146.22,145.54,145.65,11285.0,146.12,146.22,145.54,145.65,11285.0
2023-10-17 14:00:00,145.66,145.91,145.65,145.74,4200.0,145.66,145.91,145.65,145.74,4200.0
2023-10-17 14:30:00,145.69,145.94,145.46,145.6,7593.0,145.69,145.94,145.46,145.6,7593.0
2023-10-17 15:00:00,145.63,146.03,145.53,146.03,15406.0,145.63,146.03,145.53,146.03,15406.0
2023-10-17 15:30:00,146.0,146.32,145.78,146.19,56583.0,146.0,146.32,145.78,146.19,56583.0
2023-10-18 09:30:00,145.11,145.36,144.09,144.47,19575.0,145.11,145.36,144.09,144.47,19575.0
2023-10-18 10:00:00,144.19,145.15,143.8,144.63,9911.0,144.19,145.15,143.8,144.63,9911.0
2023-10-18 10:30:00,144.7,145.4,144.64,145.13,9853.0,144.7,145.4,144.64,145.13,9853.0
2023-10-18 11:00:00,145.07,145.62,144.88,145.52,22212.0,145.07,145.62,144.88,145.52,22212.0
2023-10-18 11:30:00,145.49,146.18,145.49,145.91,13568.0,145.49,146.18,145.49,145.91,13568.0
2023-10-18 12:00:00,145.89,146.24,145.65,145.79,13752.0,145.89,146.24,145.65,145.79,13752.0
2023-10-18 12:30:00,145.75,146.11,145.75,145.96,14209.0,145.75,146.11,145.75,145.96,14209.0
2023-10-18 13:00:00,145.96,146.79,145.83,146.33,26986.0,145.96,146.79,145.83,146.33,26986.0
2023-10-18 13:30:00,146.31,146.32,145.69,146.24,14787.0,146.31,146.32,145.69,146.24,14787.0
2023-10-18 14:00:00,146.14,146.36,145.51,145.59,31833.0,146.14,146.36,145.51,145.59,31833.0
2023-10-18 14:30:00,145.59,145.74,145.38,145.56,9289.0,145.59,145.74,145.38,145.56,9289.0
2023-10-18 15:00:00,145.56,145.56,145.03,145.17,65800.0,145.56,145.56,145.03,145.17,65800.0
2023-10-18 15:30:00,145.2,145.48,145.05,145.31,154914.0,145.2,145.48,145.05,145.31,154914.0
2023-10-19 09:30:00,145.19,145.53,144.15,144.68,9706.0,145.19,145.53,144.15,144.68,9706.0
2023-10-19 10:00:00,144.49,144.7,144.16,144.45,26227.0,144.49,144.7,144.16,144.45,26227.0
2023-10-19 10:30:00,144.46,144.58,143.52,143.57,10854.0,144.46,144.58,143.52,143.57,10854.0
2023-10-19 11:00:00,143.57,144.02,143.57,144.02,8864.0,143.57,144.02,143.57,144.02,8864.0
2023-10-19 11:30:00,144.08,144.4,143.98,144.29,4159.0,144.08,144.4,143.98,144.29,4159.0
2023-10-19 12:00:00,144.22,145.08,144.14,144.42,11239.0,144.22,145.08,144.14,144.42,11239.0
2023-10-19 12:30:00,144.46,144.47,143.41,144.31,11390.0,144.46,144.47,143.41,144.31,11390.0
2023-10-19 13:00:00,144.52,144.92,144.2,144.21,16596.0,144.52,144.92,144.2,144.21,16596.0
2023-10-19 13:30:00,144.43,144.52,143.68,143.68,32863.0,144.43,144.52,143.68,143.68,32863.0
2023-10-19 14:00:00,143.64,143.81,143.23,143.29,20101.0,143.64,143.81,143.23,143.29,20101.0
2023-10-19 14:30:00,143.2,143.2,142.38,142.62,11824.0,143.2,143.2,142.38,142.62,11824.0
2023-10-19 15:00:00,142.5,142.67,141.65,141.76,15925.0,142.5,142.67,141.65,141.76,15925.0
2023-10-19 15:30:00,141.86,141.9,141.25,141.31,51761.0,141.86,141.9,141.25,141.31,51761.0
2023-10-20 09:30:00,141.92,141.92,139.8,139.88,38321.0,141.92,141.92,139.8,139.88,38321.0
2023-10-20 10:00:00,139.72,140.06,138.58,138.58,5682.0,139.72,140.06,138.58,138.58,5682.0
2023-10-20 10:30:00,138.57,138.66,137.37,137.41,11212.0,138.57,138.66,137.37,137.41,11212.0
2023-10-20 11:00:00,137.44,137.75,136.94,137.17,12786.0,137.44,137.75,136.94,137.17,12786.0
2023-10-20 11:30:00,137.23,137.73,136.95,137.73,11025.0,137.23,137.73,136.95,137.73,11025.0
2023-10-20 12:00:00,137.61,137.77,137.37,137.4,9096.0,137.61,137.77,137.37,137.4,9096.0
2023-10-20 12:30:00,137.38,137.97,137.32,137.97,11773.0,137.38,137.97,137.32,137.97,11773.0
2023-10-20 13:00:00,137.98,138.38,137.5,138.17,14753.0,137.98,138.38,137.5,138.17,14753.0
2023-10-20 13:30:00,138.19,138.52,137.77,138.5,9409.0,138.19,138.52,137.77,138.5,9409.0
2023-10-20 14:00:00,138.51,138.83,138.16,138.35,11022.0,138.51,138.83,138.16,138.35,11022.0
2023-10-20 14:30:00,138.29,138.6,137.84,138.39,18624.0,138.29,138.6,137.84,138.39,18624.0
2023-10-20 15:00:00,138.41,138.8,138.4,138.53,18088.0,138.41,138.8,138.4,138.53,18088.0
2023-10-20 15:30:00,138.53,138.64,137.7,137.75,65745.0,138.53,138.64,137.7,137.75,65745.0
2023-10-23 09:30:00,137.22,137.64,135.54,137.25,31774.0,137.22,137.64,135.54,137.25,31774.0
2023-10-23 10:00:00,137.31,137.54,136.68,136.68,6875.0,137.31,137.54,136.68,136.68,6875.0
2023-10-23 10:30:00,136.72,136.73,135.93,136.43,7338.0,136.72,136.73,135.93,136.43,7338.0
2023-10-23 11:00:00,136.32,136.78,136.23,136.41,10719.0,136.32,136.78,136.23,136.41,10719.0
2023-10-23 11:30:00,136.51,136.85,136.43,136.71,10721.0,136.51,136.85,136.43,136.71,10721.0
2023-10-23 12:00:00,136.53,136.76,136.39,136.76,11358.0,136.53,136.76,136.39,136.76,11358.0
2023-10-23 12:30:00,136.73,136.97,136.47,136.87,18810.0,136.73,136.97,136.47,136.87,18810.0
2023-10-23 13:00:00,137.01,137.02,136.53,136.85,32049.0,137.01,137.02,136.53,136.85,32049.0
2023-10-23 13:30:00,136.78,137.02,136.65,136.65,7280.0,136.78,137.02,136.65,136.65,7280.0
2023-10-23 14:00:00,136.6,136.86,136.59,136.68,7205.0,136.6,136.86,136.59,136.68,7205.0
2023-10-23 14:30:00,136.69,136.95,136.38,136.41,17773.0,136.69,136.95,136.38,136.41,17773.0
2023-10-23 15:00:00,136.45,136.57,136.02,136.02,15092.0,136.45,136.57,136.02,136.02,15092.0
2023-10-23 15:30:00,135.95,136.32,135.95,136.06,84851.0,135.95,136.32,135.95,136.06,84851.0
2023-10-24 09:30:00,136.8,138.43,136.8,137.53,37590.0,136.8,138.43,136.8,137.53,37590.0
2023-10-24 10:00:00,137.66,138.4,137.52,138.4,22440.0,137.66,138.4,137.52,138.4,22440.0
2023-10-24 10:30:00,138.51,138.58,138.16,138.53,8492.0,138.51,138.58,138.16,138.53,8492.0
2023-10-24 11:00:00,138.6,138.6,137.7,137.71,29317.0,138.6,138.6,137.7,137.71,29317.0
2023-10-24 11:30:00,137.67,137.87,137.49,137.72,15335.0,137.67,137.87,137.49,137.72,15335.0
2023-10-24 12:00:00,137.75,137.86,137.4,137.43,14688.0,137.75,137.86,137.4,137.43,14688.0
2023-10-24 12:30:00,137.52,137.64,137.23,137.24,15990.0,137.52,137.64,137.23,137.24,15990.0
2023-10-24 13:00:00,137.45,138.0,137.4,137.91,11691.0,137.45,138.0,137.4,137.91,11691.0
2023-10-24 13:30:00,137.92,138.27,137.9,137.99,19188.0,137.92,138.27,137.9,137.99,19188.0
2023-10-24 14:00:00,138.04,138.56,138.02,138.56,12993.0,138.04,138.56,138.02,138.56,12993.0
2023-10-24 14:30:00,138.61,138.95,138.61,138.94,18198.0,138.61,138.95,138.61,138.94,18198.0
2023-10-24 15:00:00,138.98,139.38,138.94,139.34,27425.0,138.98,139.38,138.94,139.34,27425.0
2023-10-24 15:30:00,139.38,139.69,139.24,139.65,96578.0,139.38,139.69,139.24,139.65,96578.0
2023-10-25 09:30:00,139.64,139.64,138.68,139.36,16302.0,139.64,139.64,138.68,139.36,16302.0
2023-10-25 10:00:00,139.34,139.45,139.09,139.36,9117.0,139.34,139.45,139.09,139.36,9117.0
2023-10-25 10:30:00,139.4,139.99,139.4,139.86,16642.0,139.4,139.99,139.4,139.86,16642.0
2023-10-25 11:00:00,139.94,140.2,139.78,140.03,13037.0,139.94,140.2,139.78,140.03,13037.0
2023-10-25 11:30:00,140.04,140.17,139.39,139.44,27658.0,140.04,140.17,139.39,139.44,27658.0
2023-10-25 12:00:00,139.44,139.59,139.05,139.57,15227.0,139.44,139.59,139.05,139.57,15227.0
2023-10-25 12:30:00,139.51,139.66,139.0,139.15,36001.0,139.51,139.66,139.0,139.15,36001.0
2023-10-25 13:00:00,139.15,139.31,138.88,138.98,88818.0,139.15,139.31,138.88,138.98,88818.0
2023-10-25 13:30:00,138.98,138.98,137.57,137.7,55494.0,138.98,138.98,137.57,137.7,55494.0
2023-10-25 14:00:00,137.68,137.81,137.28,137.74,34551.0,137.68,137.81,137.28,137.74,34551.0
2023-10-25 14:30:00,137.95,137.97,137.47,137.8,43178.0,137.95,137.97,137.47,137.8,43178.0
2023-10-25 15:00:00,137.83,138.22,137.76,138.17,30490.0,137.83,138.22,137.76,138.17,30490.0
2023-10-25 15:30:00,138.17,138.35,137.77,137.97,145893.0,138.17,138.35,137.77,137.97,145893.0
2023-10-26 09:30:00,138.24,139.13,137.75,138.04,21908.0,138.24,139.13,137.75,138.04,21908.0
2023-10-26 10:00:00,137.99,138.01,136.74,136.74,16697.0,137.99,138.01,136.74,136.74,16697.0
2023-10-26 10:30:00,136.77,137.47,136.0,137.27,17858.0,136.77,137.47,136.0,137.27,17858.0
2023-10-26 11:00:00,137.11,137.15,135.55,135.6,17895.0,137.11,137.15,135.55,135.6,17895.0
2023-10-26 11:30:00,135.67,135.73,135.14,135.42,59353.0,135.67,135.73,135.14,135.42,59353.0
2023-10-26 12:00:00,135.44,135.82,134.62,134.78,54136.0,135.44,135.82,134.62,134.78,54136.0
2023-10-26 12:30:00,134.85,135.0,134.61,134.71,11978.0,134.85,135.0,134.61,134.71,11978.0
2023-10-26 13:00:00,134.67,135.99,134.67,135.78,19619.0,134.67,135.99,134.67,135.78,19619.0
2023-10-26 13:30:00,135.69,136.33,135.5,136.33,18639.0,135.69,136.33,135.5,136.33,18639.0
2023-10-26 14:00:00,136.3,137.03,136.09,136.85,24988.0,136.3,137.03,136.09,136.85,24988.0
2023-10-26 14:30:00,136.86,137.0,136.41,136.64,9464.0,136.86,137.0,136.41,136.64,9464.0
2023-10-26 15:00:00,136.67,136.87,136.04,136.04,14220.0,136.67,136.87,136.04,136.04,14220.0
2023-10-26 15:30:00,136.07,136.07,135.6,135.88,60970.0,136.07,136.07,135.6,135.88,60970.0
2023-10-27 09:30:00,136.2,136.56,135.03,135.84,22722.0,136.2,136.56,135.03,135.84,22722.0
2023-10-27 10:00:00,135.81,136.61,135.62,136.46,29993.0,135.81,136.61,135.62,136.46,29993.0
2023-10-27 10:30:00,136.53,137.17,136.49,137.09,18327.0,136.53,137.17,136.49,137.09,18327.0
2023-10-27 11:00:00,137.21,137.48,136.92,137.32,15404.0,137.21,137.48,136.92,137.32,15404.0
2023-10-27 11:30:00,137.31,137.38,136.93,137.38,12213.0,137.31,137.38,136.93,137.38,12213.0
2023-10-27 12:00:00,137.34,137.49,136.59,136.62,8966.0,137.34,137.49,136.59,136.62,8966.0
2023-10-27 12:30:00,136.52,136.79,136.46,136.56,5054.0,136.52,136.79,136.46,136.56,5054.0
2023-10-27 13:00:00,136.52,136.52,135.81,136.0,10029.0,136.52,136.52,135.81,136.0,10029.0
2023-10-27 13:30:00,135.96,136.06,135.57,135.81,8385.0,135.96,136.06,135.57,135.81,8385.0
2023-10-27 14:00:00,135.81,135.81,135.4,135.44,10961.0,135.81,135.81,135.4,135.44,10961.0
2023-10-27 14:30:00,135.48,135.98,135.48,135.76,13682.0,135.48,135.98,135.48,135.76,13682.0
2023-10-27 15:00:00,135.88,135.98,135.61,135.97,20437.0,135.88,135.98,135.61,135.97,20437.0
2023-10-27 15:30:00,135.98,136.11,135.68,136.09,68972.0,135.98,136.11,135.68,136.09,68972.0
2023-10-30 09:30:00,138.88,139.06,136.72,137.15,29423.0,138.88,139.06,136.72,137.15,29423.0
2023-10-30 10:00:00,137.03,137.9,136.98,137.89,24537.0,137.03,137.9,136.98,137.89,24537.0
2023-10-30 10:30:00,137.8,138.21,137.56,138.21,30413.0,137.8,138.21,137.56,138.21,30413.0
2023-10-30 11:00:00,138.25,138.98,138.25,138.61,25423.0,138.25,138.98,138.25,138.61,25423.0
2023-10-30 11:30:00,138.56,139.21,138.56,139.19,20933.0,138.56,139.21,138.56,139.19,20933.0
2023-10-30 12:00:00,139.22,139.58,138.26,138.44,57625.0,139.22,139.58,138.26,138.44,57625.0
2023-10-30 12:30:00,138.4,138.5,137.57,137.84,42139.0,138.4,138.5,137.57,137.84,42139.0
2023-10-30 13:00:00,137.85,139.0,137.77,138.6,52024.0,137.85,139.0,137.77,138.6,52024.0
2023-10-30 13:30:00,138.75,139.07,138.52,138.91,27273.0,138.75,139.07,138.52,138.91,27273.0
2023-10-30 14:00:00,138.91,139.29,138.76,139.28,19620.0,138.91,139.29,138.76,139.28,19620.0
2023-10-30 14:30:00,139.31,139.71,139.19,139.47,28372.0,139.31,139.71,139.19,139.47,28372.0
2023-10-30 15:00:00,139.52,140.07,139.52,139.97,31263.0,139.52,140.07,139.52,139.97,31263.0
2023-10-30 15:30:00,139.96,140.01,139.25,139.39,104733.0,139.96,140.01,139.25,139.39,104733.0
2023-10-31 09:30:00,139.34,140.01,138.87,138.87,19395.0,139.34,140.01,138.87,138.87,19395.0
2023-10-31 10:00:00,138.94,139.69,138.35,139.6,31035.0,138.94,139.69,138.35,139.6,31035.0
2023-10-31 10:30:00,139.66,140.7,139.52,140.7,32249.0,139.66,140.7,139.52,140.7,32249.0
2023-10-31 11:00:00,140.64,140.71,139.98,139.98,28945.0,140.64,140.71,139.98,139.98,28945.0
2023-10-31 11:30:00,139.9,140.36,139.8,140.36,10566.0,139.9,140.36,139.8,140.36,10566.0
2023-10-31 12:00:00,140.37,140.45,139.62,139.72,29130.0,140.37,140.45,139.62,139.72,29130.0
2023-10-31 12:30:00,139.74,140.23,139.68,140.23,10951.0,139.74,140.23,139.68,140.23,10951.0
2023-10-31 13:00:00,140.23,140.64,140.23,140.33,5409.0,140.23,140.64,140.23,140.33,5409.0
2023-10-31 13:30:00,140.44,140.78,140.28,140.53,14016.0,140.44,140.78,140.28,140.53,14016.0
2023-10-31 14:00:00,140.54,140.55,140.18,140.28,16538.0,140.54,140.55,140.18,140.28,16538.0
2023-10-31 14:30:00,140.28,140.89,140.27,140.71,14746.0,140.28,140.89,140.27,140.71,14746.0
2023-10-31 15:00:00,140.65,140.85,139.99,140.16,15288.0,140.65,140.85,139.99,140.16,15288.0
2023-10-31 15:30:00,140.14,140.49,140.08,140.39,74278.0,140.14,140.49,140.08,140.39,74278.0
2023-11-01 09:30:00,141.25,141.49,139.49,139.58,32393.0,141.25,141.49,139.49,139.58,32393.0
2023-11-01 10:00:00,139.66,139.78,138.86,139.21,25428.0,139.66,139.78,138.86,139.21,25428.0
2023-11-01 10:30:00,139.26,139.51,138.34,138.61,31723.0,139.26,139.51,138.34,138.61,31723.0
2023-11-01 11:00:00,138.72,139.04,137.86,137.97,21933.0,138.72,139.04,137.86,137.97,21933.0
2023-11-01 11:30:00,138.01,138.12,137.73,137.75,10655.0,138.01,138.12,137.73,137.75,10655.0
2023-11-01 12:00:00,137.74,138.01,137.57,137.62,15322.0,137.74,138.01,137.57,137.62,15322.0
2023-11-01 12:30:00,137.62,138.06,137.23,137.25,33820.0,137.62,138.06,137.23,137.25,33820.0
2023-11-01 13:00:00,137.23,137.7,137.23,137.56,10007.0,137.23,137.7,137.23,137.56,10007.0
2023-11-01 13:30:00,137.62,138.52,137.43,137.83,67784.0,137.62,138.52,137.43,137.83,67784.0
2023-11-01 14:00:00,137.93,138.18,137.42,138.13,33061.0,137.93,138.18,137.42,138.13,33061.0
2023-11-01 14:30:00,138.17,138.41,137.32,138.18,40812.0,138.17,138.41,137.32,138.18,40812.0
2023-11-01 15:00:00,138.14,138.96,138.08,138.8,45365.0,138.14,138.96,138.08,138.8,45365.0
2023-11-01 15:30:00,138.79,138.96,138.64,138.88,142821.0,138.79,138.96,138.64,138.88,142821.0
2023-11-02 09:30:00,137.22,142.69,135.16,142.55,117632.0,137.22,142.69,135.16,142.55,117632.0
2023-11-02 10:00:00,142.87,144.12,141.61,142.97,111832.0,142.87,144.12,141.61,142.97,111832.0
2023-11-02 10:30:00,143.0,144.54,142.74,144.33,45613.0,143.0,144.54,142.74,144.33,45613.0
2023-11-02 11:00:00,144.29,145.17,144.08,145.13,55496.0,144.29,145.17,144.08,145.13,55496.0
2023-11-02 11:30:00,145.13,145.5,144.63,145.31,46254.0,145.13,145.5,144.63,145.31,46254.0
2023-11-02 12:00:00,145.35,145.66,145.04,145.55,49252.0,145.35,145.66,145.04,145.55,49252.0
2023-11-02 12:30:00,145.58,146.37,145.5,145.78,49778.0,145.58,146.37,145.5,145.78,49778.0
2023-11-02 13:00:00,145.8,146.83,145.8,146.72,19924.0,145.8,146.83,145.8,146.72,19924.0
2023-11-02 13:30:00,146.77,147.15,146.58,147.06,39080.0,146.77,147.15,146.58,147.06,39080.0
2023-11-02 14:00:00,147.11,147.18,146.6,146.94,33343.0,147.11,147.18,146.6,146.94,33343.0
2023-11-02 14:30:00,146.94,146.98,145.95,146.28,97091.0,146.94,146.98,145.95,146.28,97091.0
2023-11-02 15:00:00,146.17,146.49,145.49,146.11,54590.0,146.17,146.49,145.49,146.11,54590.0
2023-11-02 15:30:00,146.13,146.5,146.1,146.33,178255.0,146.13,146.5,146.1,146.33,178255.0
2023-11-03 09:30:00,146.06,146.75,144.16,146.09,35744.0,146.06,146.75,144.16,146.09,35744.0
2023-11-03 10:00:00,146.41,148.55,146.17,147.7,35536.0,146.41,148.55,146.17,147.7,35536.0
2023-11-03 10:30:00,147.58,147.62,146.14,147.06,35161.0,147.58,147.62,146.14,147.06,35161.0
2023-11-03 11:00:00,147.03,147.04,145.1,145.78,22971.0,147.03,147.04,145.1,145.78,22971.0
2023-11-03 11:30:00,145.68,146.62,145.67,146.45,10280.0,145.68,146.62,145.67,146.45,10280.0
2023-11-03 12:00:00,146.37,147.11,146.22,147.09,11004.0,146.37,147.11,146.22,147.09,11004.0
2023-11-03 12:30:00,147.09,147.99,147.02,147.99,16375.0,147.09,147.99,147.02,147.99,16375.0
2023-11-03 13:00:00,147.88,148.1,147.43,147.83,12401.0,147.88,148.1,147.43,147.83,12401.0
2023-11-03 13:30:00,147.91,148.0,147.55,147.69,13049.0,147.91,148.0,147.55,147.69,13049.0
2023-11-03 14:00:00,147.64,148.23,147.5,147.98,32120.0,147.64,148.23,147.5,147.98,32120.0
2023-11-03 14:30:00,147.91,148.21,147.62,148.12,11944.0,147.91,148.21,147.62,148.12,11944.0
2023-11-03 15:00:00,148.04,148.54,147.92,148.19,19154.0,148.04,148.54,147.92,148.19,19154.0
2023-11-03 15:30:00,148.22,148.23,147.4,147.44,99548.0,148.22,148.23,147.4,147.44,99548.0
2023-11-06 09:30:00,147.6,148.22,146.63,147.18,16971.0,147.6,148.22,146.63,147.18,16971.0
2023-11-06 10:00:00,147.27,147.76,147.16,147.62,6880.0,147.27,147.76,147.16,147.62,6880.0
2023-11-06 10:30:00,147.64,148.23,147.36,148.0,8808.0,147.64,148.23,147.36,148.0,8808.0
2023-11-06 11:00:00,148.02,148.38,147.85,148.07,12651.0,148.02,148.38,147.85,148.07,12651.0
2023-11-06 11:30:00,147.93,147.93,147.13,147.16,16860.0,147.93,147.93,147.13,147.16,16860.0
2023-11-06 12:00:00,147.12,147.68,146.85,146.85,14156.0,147.12,147.68,146.85,146.85,14156.0
2023-11-06 12:30:00,146.78,147.32,146.71,147.26,15965.0,146.78,147.32,146.71,147.26,15965.0
2023-11-06 13:00:00,147.25,147.46,146.72,147.04,9308.0,147.25,147.46,146.72,147.04,9308.0
2023-11-06 13:30:00,146.96,147.64,146.84,147.48,14862.0,146.96,147.64,146.84,147.48,14862.0
2023-11-06 14:00:00,147.49,147.55,147.18,147.19,10733.0,147.49,147.55,147.18,147.19,10733.0
2023-11-06 14:30:00,147.27,148.06,147.17,148.06,12716.0,147.27,148.06,147.17,148.06,12716.0
2023-11-06 15:00:00,148.07,148.11,147.6,148.08,22157.0,148.07,148.11,147.6,148.08,22157.0
2023-11-06 15:30:00,148.03,148.73,147.82,148.71,94560.0,148.03,148.73,147.82,148.71,94560.0
2023-11-07 09:30:00,149.23,149.53,147.95,149.53,18231.0,149.23,149.53,147.95,149.53,18231.0
2023-11-07 10:00:00,149.58,149.69,148.71,149.25,23195.0,149.58,149.69,148.71,149.25,23195.0
2023-11-07 10:30:00,149.37,149.91,149.05,149.64,62393.0,149.37,149.91,149.05,149.64,62393.0
2023-11-07 11:00:00,149.58,149.62,148.87,149.03,39286.0,149.58,149.62,148.87,149.03,39286.0
2023-11-07 11:30:00,148.99,150.01,148.98,149.91,114980.0,148.99,150.01,148.98,149.91,114980.0
2023-11-07 12:00:00,149.91,150.23,149.56,149.79,27325.0,149.91,150.23,149.56,149.79,27325.0
2023-11-07 12:30:00,149.77,150.3,149.72,150.25,19918.0,149.77,150.3,149.72,150.25,19918.0
2023-11-07 13:00:00,150.29,150.53,150.1,150.21,14317.0,150.29,150.53,150.1,150.21,14317.0
2023-11-07 13:30:00,150.12,150.26,149.44,149.59,34871.0,150.12,150.26,149.44,149.59,34871.0
2023-11-07 14:00:00,149.57,150.05,149.44,149.47,18675.0,149.57,150.05,149.44,149.47,18675.0
2023-11-07 14:30:00,149.56,149.74,148.98,149.18,22645.0,149.56,149.74,148.98,149.18,22645.0
2023-11-07 15:00:00,149.17,149.31,149.01,149.12,19602.0,149.17,149.31,149.01,149.12,19602.0
2023-11-07 15:30:00,149.04,149.49,149.04,149.25,102351.0,149.04,149.49,149.04,149.25,102351.0
2023-11-08 09:30:00,150.06,150.75,149.45,150.06,14329.0,150.06,150.75,149.45,150.06,14329.0
2023-11-08 10:00:00,150.08,151.04,150.06,150.79,17827.0,150.08,151.04,150.06,150.79,17827.0
2023-11-08 10:30:00,150.84,150.98,150.18,150.23,47738.0,150.84,150.98,150.18,150.23,47738.0
2023-11-08 11:00:00,150.28,150.72,150.21,150.69,22402.0,150.28,150.72,150.21,150.69,22402.0
2023-11-08 11:30:00,150.7,150.9,150.11,150.21,20181.0,150.7,150.9,150.11,150.21,20181.0
2023-11-08 12:00:00,150.32,150.4,149.4,149.47,47163.0,150.32,150.4,149.4,149.47,47163.0
2023-11-08 12:30:00,149.52,149.52,148.92,149.24,32099.0,149.52,149.52,148.92,149.24,32099.0
2023-11-08 13:00:00,149.26,149.67,149.2,149.29,21310.0,149.26,149.67,149.2,149.29,21310.0
2023-11-08 13:30:00,149.36,149.63,148.8,148.87,18037.0,149.36,149.63,148.8,148.87,18037.0
2023-11-08 14:00:00,148.86,149.35,148.7,149.23,35538.0,148.86,149.35,148.7,149.23,35538.0
2023-11-08 14:30:00,149.28,149.67,149.27,149.49,20935.0,149.28,149.67,149.27,149.49,20935.0
2023-11-08 15:00:00,149.39,149.46,149.03,149.1,31150.0,149.39,149.46,149.03,149.1,31150.0
2023-11-08 15:30:00,149.1,149.91,148.99,149.62,123335.0,149.1,149.91,148.99,149.62,123335.0
2023-11-09 09:30:00,150.01,150.58,149.56,150.52,10399.0,150.01,150.58,149.56,150.52,10399.0
2023-11-09 10:00:00,150.76,150.77,150.4,150.61,12196.0,150.76,150.77,150.4,150.61,12196.0
2023-11-09 10:30:00,150.52,150.69,150.33,150.42,8983.0,150.52,150.69,150.33,150.42,8983.0
2023-11-09 11:00:00,150.45,151.46,150.45,151.07,10381.0,150.45,151.46,150.45,151.07,10381.0
2023-11-09 11:30:00,151.0,151.24,150.77,151.0,11044.0,151.0,151.24,150.77,151.0,11044.0
2023-11-09 12:00:00,150.82,150.82,150.34,150.48,6654.0,150.82,150.82,150.34,150.48,6654.0
2023-11-09 12:30:00,150.49,150.89,150.43,150.74,9399.0,150.49,150.89,150.43,150.74,9399.0
2023-11-09 13:00:00,150.68,150.91,150.21,150.8,10800.0,150.68,150.91,150.21,150.8,10800.0
2023-11-09 13:30:00,150.71,150.9,150.45,150.45,6717.0,150.71,150.9,150.45,150.45,6717.0
2023-11-09 14:00:00,150.36,150.49,150.12,150.28,13010.0,150.36,150.49,150.12,150.28,13010.0
2023-11-09 14:30:00,150.4,150.57,149.59,149.61,29705.0,150.4,150.57,149.59,149.61,29705.0
2023-11-09 15:00:00,149.52,150.05,149.52,149.69,40742.0,149.52,150.05,149.52,149.69,40742.0
2023-11-09 15:30:00,149.78,149.85,148.69,148.75,90845.0,149.78,149.85,148.69,148.75,90845.0
2023-11-10 09:30:00,149.3,149.64,148.01,149.56,12712.0,149.3,149.64,148.01,149.56,12712.0
2023-11-10 10:00:00,149.42,149.68,148.83,149.46,13857.0,149.42,149.68,148.83,149.46,13857.0
2023-11-10 10:30:00,149.35,149.44,149.11,149.33,6968.0,149.35,149.44,149.11,149.33,6968.0
2023-11-10 11:00:00,149.41,150.06,149.41,149.88,11333.0,149.41,150.06,149.41,149.88,11333.0
2023-11-10 11:30:00,149.85,149.93,149.54,149.85,8930.0,149.85,149.93,149.54,149.85,8930.0
2023-11-10 12:00:00,149.9,150.06,149.82,149.9,8677.0,149.9,150.06,149.82,149.9,8677.0
2023-11-10 12:30:00,149.89,150.83,149.88,150.52,14532.0,149.89,150.83,149.88,150.52,14532.0
2023-11-10 13:00:00,150.56,150.65,150.29,150.64,7013.0,150.56,150.65,150.29,150.64,7013.0
2023-11-10 13:30:00,150.61,150.95,150.6,150.88,13943.0,150.61,150.95,150.6,150.88,13943.0
2023-11-10 14:00:00,150.95,151.06,150.8,150.97,9868.0,150.95,151.06,150.8,150.97,9868.0
2023-11-10 14:30:00,150.96,151.29,150.94,151.14,7370.0,150.96,151.29,150.94,151.14,7370.0
2023-11-10 15:00:00,151.11,151.42,151.02,151.42,18735.0,151.11,151.42,151.02,151.42,18735.0
2023-11-10 15:30:00,151.43,151.66,151.11,151.61,79950.0,151.43,151.66,151.11,151.61,79950.0
2023-11-13 09:30:00,151.8,153.0,151.55,152.37,58961.0,151.8,153.0,151.55,152.37,58961.0
2023-11-13 10:00:00,152.43,152.67,151.71,152.12,22970.0,152.43,152.67,151.71,152.12,22970.0
2023-11-13 10:30:00,152.19,152.25,151.74,152.03,23036.0,152.19,152.25,151.74,152.03,23036.0
2023-11-13 11:00:00,152.11,152.26,151.5,151.97,29440.0,152.11,152.26,151.5,151.97,29440.0
2023-11-13 11:30:00,152.06,153.19,152.05,152.96,21571.0,152.06,153.19,152.05,152.96,21571.0
2023-11-13 12:00:00,152.91,153.0,152.61,152.97,22600.0,152.91,153.0,152.61,152.97,22600.0
2023-11-13 12:30:00,152.97,152.98,152.35,152.35,20087.0,152.97,152.98,152.35,152.35,20087.0
2023-11-13 13:00:00,152.38,153.16,152.3,152.78,34705.0,152.38,153.16,152.3,152.78,34705.0
2023-11-13 13:30:00,152.68,152.79,152.47,152.48,29575.0,152.68,152.79,152.47,152.48,29575.0
2023-11-13 14:00:00,152.54,152.76,152.49,152.72,16618.0,152.54,152.76,152.49,152.72,16618.0
2023-11-13 14:30:00,152.71,152.8,152.56,152.56,26437.0,152.71,152.8,152.56,152.56,26437.0
2023-11-13 15:00:00,152.58,152.58,152.04,152.36,31335.0,152.58,152.58,152.04,152.36,31335.0
2023-11-13 15:30:00,152.3,152.45,152.06,152.1,138359.0,152.3,152.45,152.06,152.1,138359.0
2023-11-14 09:30:00,153.96,153.96,152.37,153.77,235718.0,153.96,153.96,152.37,153.77,235718.0
2023-11-14 10:00:00,153.8,154.58,153.24,154.37,78031.0,153.8,154.58,153.24,154.37,78031.0
2023-11-14 10:30:00,154.56,154.66,153.74,153.75,22775.0,154.56,154.66,153.74,153.75,22775.0
2023-11-14 11:00:00,153.83,154.16,153.56,154.03,19241.0,153.83,154.16,153.56,154.03,19241.0
2023-11-14 11:30:00,153.96,154.17,153.34,153.55,10235.0,153.96,154.17,153.34,153.55,10235.0
2023-11-14 12:00:00,153.46,153.9,153.46,153.76,9209.0,153.46,153.9,153.46,153.76,9209.0
2023-11-14 12:30:00,153.79,154.34,153.74,154.34,10688.0,153.79,154.34,153.74,154.34,10688.0
2023-11-14 13:00:00,154.25,154.59,154.13,154.27,8450.0,154.25,154.59,154.13,154.27,8450.0
2023-11-14 13:30:00,154.38,154.66,154.22,154.26,21643.0,154.38,154.66,154.22,154.26,21643.0
2023-11-14 14:00:00,154.26,154.79,153.98,154.77,25860.0,154.26,154.79,153.98,154.77,25860.0
2023-11-14 14:30:00,154.72,155.28,154.72,155.15,25046.0,154.72,155.28,154.72,155.15,25046.0
2023-11-14 15:00:00,155.14,155.67,155.09,155.54,18140.0,155.14,155.67,155.09,155.54,18140.0
2023-11-14 15:30:00,155.54,155.62,154.72,154.82,88088.0,155.54,155.62,154.72,154.82,88088.0
2023-11-15 09:30:00,155.24,155.27,153.65,154.52,16154.0,155.24,155.27,153.65,154.52,16154.0
2023-11-15 10:00:00,154.66,155.47,154.44,155.07,9100.0,154.66,155.47,154.44,155.07,9100.0
2023-11-15 10:30:00,155.07,155.84,155.07,155.54,6233.0,155.07,155.84,155.07,155.54,6233.0
2023-11-15 11:00:00,155.52,155.75,154.86,155.06,11151.0,155.52,155.75,154.86,155.06,11151.0
2023-11-15 11:30:00,155.06,155.15,154.69,155.03,14047.0,155.06,155.15,154.69,155.03,14047.0
2023-11-15 12:00:00,154.97,155.21,154.62,154.62,7509.0,154.97,155.21,154.62,154.62,7509.0
2023-11-15 12:30:00,154.71,154.8,154.37,154.53,13888.0,154.71,154.8,154.37,154.53,13888.0
2023-11-15 13:00:00,154.59,154.62,154.01,154.18,10699.0,154.59,154.62,154.01,154.18,10699.0
2023-11-15 13:30:00,154.26,155.16,154.17,155.16,6777.0,154.26,155.16,154.17,155.16,6777.0
2023-11-15 14:00:00,155.2,155.29,154.81,155.0,8063.0,155.2,155.29,154.81,155.0,8063.0
2023-11-15 14:30:00,154.96,155.06,154.79,154.98,6884.0,154.96,155.06,154.79,154.98,6884.0
2023-11-15 15:00:00,154.93,155.0,154.62,154.74,9448.0,154.93,155.0,154.62,154.74,9448.0
2023-11-15 15:30:00,154.69,154.94,154.51,154.76,47285.0,154.69,154.94,154.51,154.76,47285.0
2023-11-16 09:30:00,154.25,155.0,151.73,154.29,63531.0,154.25,155.0,151.73,154.29,63531.0
2023-11-16 10:00:00,154.25,154.45,153.74,153.94,17406.0,154.25,154.45,153.74,153.94,17406.0
2023-11-16 10:30:00,153.95,154.0,153.02,153.25,16031.0,153.95,154.0,153.02,153.25,16031.0
2023-11-16 11:00:00,153.06,153.3,152.66,152.66,12065.0,153.06,153.3,152.66,152.66,12065.0
2023-11-16 11:30:00,152.82,153.39,152.72,153.03,15710.0,152.82,153.39,152.72,153.03,15710.0
2023-11-16 12:00:00,152.93,153.3,152.81,152.87,9410.0,152.93,153.3,152.81,152.87,9410.0
2023-11-16 12:30:00,152.92,153.33,152.91,153.09,12526.0,152.92,153.33,152.91,153.09,12526.0
2023-11-16 13:00:00,153.12,153.14,152.65,152.87,10192.0,153.12,153.14,152.65,152.87,10192.0
2023-11-16 13:30:00,152.94,153.14,152.84,153.03,15161.0,152.94,153.14,152.84,153.03,15161.0
2023-11-16 14:00:00,153.04,153.42,152.98,153.27,9379.0,153.04,153.42,152.98,153.27,9379.0
2023-11-16 14:30:00,153.23,153.61,153.2,153.53,14272.0,153.23,153.61,153.2,153.53,14272.0
2023-11-16 15:00:00,153.53,153.59,153.0,153.0,15972.0,153.53,153.59,153.0,153.0,15972.0
2023-11-16 15:30:00,153.0,153.18,152.63,152.84,69974.0,153.0,153.18,152.63,152.84,69974.0
2023-11-17 09:30:00,153.48,153.97,152.53,153.41,36854.0,153.48,153.97,152.53,153.41,36854.0
2023-11-17 10:00:00,153.44,153.64,152.76,153.53,24020.0,153.44,153.64,152.76,153.53,24020.0
2023-11-17 10:30:00,153.57,153.65,152.87,153.11,13408.0,153.57,153.65,152.87,153.11,13408.0
2023-11-17 11:00:00,153.11,153.66,152.96,153.45,7524.0,153.11,153.66,152.96,153.45,7524.0
2023-11-17 11:30:00,153.52,153.97,153.3,153.9,5521.0,153.52,153.97,153.3,153.9,5521.0
2023-11-17 12:00:00,153.95,154.15,153.65,153.7,11235.0,153.95,154.15,153.65,153.7,11235.0
2023-11-17 12:30:00,153.7,154.0,153.65,153.75,6444.0,153.7,154.0,153.65,153.75,6444.0
2023-11-17 13:00:00,153.81,154.06,153.77,154.0,8384.0,153.81,154.06,153.77,154.0,8384.0
2023-11-17 13:30:00,154.02,154.16,153.93,154.16,6733.0,154.02,154.16,153.93,154.16,6733.0
2023-11-17 14:00:00,154.23,154.35,153.99,154.0,9267.0,154.23,154.35,153.99,154.0,9267.0
2023-11-17 14:30:00,153.92,154.15,153.86,154.04,6161.0,153.92,154.15,153.86,154.04,6161.0
2023-11-17 15:00:00,154.02,154.13,153.77,153.78,12880.0,154.02,154.13,153.77,153.78,12880.0
2023-11-17 15:30:00,153.83,154.16,153.46,153.87,64289.0,153.83,154.16,153.46,153.87,64289.0
2023-11-20 09:30:00,154.35,154.61,153.24,154.61,57973.0,154.35,154.61,153.24,154.61,57973.0
2023-11-20 10:00:00,154.73,154.74,154.07,154.13,39564.0,154.73,154.74,154.07,154.13,39564.0
2023-11-20 10:30:00,154.35,154.5,153.77,153.97,20899.0,154.35,154.5,153.77,153.97,20899.0
2023-11-20 11:00:00,154.13,154.2,153.52,153.6,15573.0,154.13,154.2,153.52,153.6,15573.0
2023-11-20 11:30:00,153.69,153.88,153.43,153.53,15400.0,153.69,153.88,153.43,153.53,15400.0
2023-11-20 12:00:00,153.45,153.65,153.34,153.65,25137.0,153.45,153.65,153.34,153.65,25137.0
2023-11-20 12:30:00,153.65,153.65,153.21,153.22,10492.0,153.65,153.65,153.21,153.22,10492.0
2023-11-20 13:00:00,153.2,154.82,153.2,154.65,71780.0,153.2,154.82,153.2,154.65,71780.0
2023-11-20 13:30:00,154.69,155.25,154.45,154.47,24327.0,154.69,155.25,154.45,154.47,24327.0
2023-11-20 14:00:00,154.46,155.1,154.37,155.1,7408.0,154.46,155.1,154.37,155.1,7408.0
2023-11-20 14:30:00,155.04,155.57,155.0,155.57,15765.0,155.04,155.57,155.0,155.57,15765.0
2023-11-20 15:00:00,155.58,156.08,155.51,156.05,25827.0,155.58,156.08,155.51,156.05,25827.0
2023-11-20 15:30:00,155.98,155.98,155.26,155.59,74960.0,155.98,155.98,155.26,155.59,74960.0
2023-11-21 09:30:00,156.24,156.9,155.28,156.75,26364.0,156.24,156.9,155.28,156.75,26364.0
2023-11-21 10:00:00,156.81,156.87,156.01,156.02,7008.0,156.81,156.87,156.01,156.02,7008.0
2023-11-21 10:30:00,155.93,155.93,155.42,155.72,10285.0,155.93,155.93,155.42,155.72,10285.0
2023-11-21 11:00:00,155.69,155.74,155.23,155.43,9071.0,155.69,155.74,155.23,155.43,9071.0
2023-11-21 11:30:00,155.55,155.58,155.24,155.42,12418.0,155.55,155.58,155.24,155.42,12418.0
2023-11-21 12:00:00,155.35,155.43,154.9,155.0,16550.0,155.35,155.43,154.9,155.0,16550.0
2023-11-21 12:30:00,155.1,155.41,154.97,155.24,10519.0,155.1,155.41,154.97,155.24,10519.0
2023-11-21 13:00:00,155.3,155.31,154.83,154.9,9324.0,155.3,155.31,154.83,154.9,9324.0
2023-11-21 13:30:00,154.89,155.41,154.85,155.34,6003.0,154.89,155.41,154.85,155.34,6003.0
2023-11-21 14:00:00,155.31,155.45,155.03,155.34,10812.0,155.31,155.45,155.03,155.34,10812.0
2023-11-21 14:30:00,155.25,155.27,154.95,155.25,8330.0,155.25,155.27,154.95,155.25,8330.0
2023-11-21 15:00:00,155.38,155.69,155.18,155.58,7082.0,155.38,155.69,155.18,155.58,7082.0
2023-11-21 15:30:00,155.56,156.09,155.43,156.06,68492.0,155.56,156.09,155.43,156.06,68492.0
2023-11-22 09:30:00,155.56,156.01,152.68,154.49,131458.0,155.56,156.01,152.68,154.49,131458.0
2023-11-22 10:00:00,154.34,154.39,153.69,154.31,21888.0,154.34,154.39,153.69,154.31,21888.0
2023-11-22 10:30:00,154.45,155.23,154.32,155.23,19032.0,154.45,155.23,154.32,155.23,19032.0
2023-11-22 11:00:00,155.31,155.65,155.0,155.56,11941.0,155.31,155.65,155.0,155.56,11941.0
2023-11-22 11:30:00,155.78,155.95,155.44,155.85,20297.0,155.78,155.95,155.44,155.85,20297.0
2023-11-22 12:00:00,155.66,155.71,155.17,155.2,10638.0,155.66,155.71,155.17,155.2,10638.0
2023-11-22 12:30:00,155.15,155.23,154.64,155.03,11813.0,155.15,155.23,154.64,155.03,11813.0
2023-11-22 13:00:00,154.97,155.17,154.83,155.12,14129.0,154.97,155.17,154.83,155.12,14129.0
2023-11-22 13:30:00,155.06,155.09,154.68,154.74,8355.0,155.06,155.09,154.68,154.74,8355.0
2023-11-22 14:00:00,154.81,154.96,154.63,154.78,19381.0,154.81,154.96,154.63,154.78,19381.0
2023-11-22 14:30:00,154.78,155.04,154.39,154.95,48390.0,154.78,155.04,154.39,154.95,48390.0
2023-11-22 15:00:00,155.02,155.25,154.54,154.69,36155.0,155.02,155.25,154.54,154.69,36155.0
2023-11-22 15:30:00,154.74,154.91,154.16,154.35,76774.0,154.74,154.91,154.16,154.35,76774.0
2023-11-24 09:30:00,154.2,154.39,153.11,154.27,15522.0,154.2,154.39,153.11,154.27,15522.0
2023-11-24 10:00:00,154.27,154.79,153.76,154.1,10231.0,154.27,154.79,153.76,154.1,10231.0
2023-11-24 10:30:00,154.13,154.13,153.61,153.78,12002.0,154.13,154.13,153.61,153.78,12002.0
2023-11-24 11:00:00,153.77,154.32,153.51,153.78,9211.0,153.77,154.32,153.51,153.78,9211.0
2023-11-24 11:30:00,154.04,154.58,153.93,154.34,9334.0,154.04,154.58,153.93,154.34,9334.0
2023-11-24 12:00:00,154.35,154.48,154.21,154.43,10832.0,154.35,154.48,154.21,154.43,10832.0
2023-11-24 12:30:00,154.43,155.07,154.37,154.9,42566.0,154.43,155.07,154.37,154.9,42566.0
2023-11-27 09:30:00,154.59,155.59,154.59,154.81,15921.0,154.59,155.59,154.59,154.81,15921.0
2023-11-27 10:00:00,154.9,155.1,154.55,155.08,11317.0,154.9,155.1,154.55,155.08,11317.0
2023-11-27 10:30:00,155.02,155.19,154.69,154.95,13327.0,155.02,155.19,154.69,154.95,13327.0
2023-11-27 11:00:00,154.95,155.02,154.54,155.02,10414.0,154.95,155.02,154.54,155.02,10414.0
2023-11-27 11:30:00,154.97,155.32,154.73,155.25,15024.0,154.97,155.32,154.73,155.25,15024.0
2023-11-27 12:00:00,155.33,155.78,155.33,155.65,11648.0,155.33,155.78,155.33,155.65,11648.0
2023-11-27 12:30:00,155.71,155.78,155.6,155.65,7370.0,155.71,155.78,155.6,155.65,7370.0
2023-11-27 13:00:00,155.61,155.73,155.5,155.67,7543.0,155.61,155.73,155.5,155.67,7543.0
2023-11-27 13:30:00,155.64,155.73,155.48,155.54,5193.0,155.64,155.73,155.48,155.54,5193.0
2023-11-27 14:00:00,155.54,155.6,155.25,155.45,7451.0,155.54,155.6,155.25,155.45,7451.0
2023-11-27 14:30:00,155.47,155.5,155.17,155.45,10862.0,155.47,155.5,155.17,155.45,10862.0
2023-11-27 15:00:00,155.37,155.61,155.35,155.53,9593.0,155.37,155.61,155.35,155.53,9593.0
2023-11-27 15:30:00,155.53,155.55,154.65,154.75,61743.0,155.53,155.55,154.65,154.75,61743.0
2023-11-28 09:30:00,153.81,154.91,153.44,154.66,58022.0,153.81,154.91,153.44,154.66,58022.0
2023-11-28 10:00:00,154.53,155.47,154.42,155.39,27457.0,154.53,155.47,154.42,155.39,27457.0
2023-11-28 10:30:00,155.33,155.76,155.05,155.05,18772.0,155.33,155.76,155.05,155.05,18772.0
2023-11-28 11:00:00,155.02,155.47,154.97,155.25,13920.0,155.02,155.47,154.97,155.25,13920.0
2023-11-28 11:30:00,155.25,155.58,155.13,155.25,20999.0,155.25,155.58,155.13,155.25,20999.0
2023-11-28 12:00:00,155.22,155.27,154.77,154.78,21186.0,155.22,155.27,154.77,154.78,21186.0
2023-11-28 12:30:00,154.66,155.07,154.54,154.92,10828.0,154.66,155.07,154.54,154.92,10828.0
2023-11-28 13:00:00,154.79,154.82,154.25,154.3,9911.0,154.79,154.82,154.25,154.3,9911.0
2023-11-28 13:30:00,154.41,154.55,154.31,154.31,6498.0,154.41,154.55,154.31,154.31,6498.0
2023-11-28 14:00:00,154.39,154.54,154.22,154.32,6883.0,154.39,154.54,154.22,154.32,6883.0
2023-11-28 14:30:00,154.33,154.77,154.26,154.66,13823.0,154.33,154.77,154.26,154.66,13823.0
2023-11-28 15:00:00,154.67,154.85,154.56,154.69,10315.0,154.67,154.85,154.56,154.69,10315.0
2023-11-28 15:30:00,154.69,154.87,154.39,154.45,50510.0,154.69,154.87,154.39,154.45,50510.0
2023-11-29 09:30:00,155.97,156.98,154.4,155.24,32129.0,155.97,156.98,154.4,155.24,32129.0
2023-11-29 10:00:00,155.51,155.65,154.97,155.23,35372.0,155.51,155.65,154.97,155.23,35372.0
2023-11-29 10:30:00,155.22,156.08,155.02,155.72,40190.0,155.22,156.08,155.02,155.72,40190.0
2023-11-29 11:00:00,155.72,156.14,155.35,155.7,27532.0,155.72,156.14,155.35,155.7,27532.0
2023-11-29 11:30:00,155.58,156.03,155.43,156.01,6259.0,155.58,156.03,155.43,156.01,6259.0
2023-11-29 12:00:00,155.99,156.39,155.98,156.34,8970.0,155.99,156.39,155.98,156.34,8970.0
2023-11-29 12:30:00,156.2,156.51,156.2,156.37,6680.0,156.2,156.51,156.2,156.37,6680.0
2023-11-29 13:00:00,156.3,156.43,156.08,156.35,10699.0,156.3,156.43,156.08,156.35,10699.0
2023-11-29 13:30:00,156.24,156.24,155.82,155.87,7946.0,156.24,156.24,155.82,155.87,7946.0
2023-11-29 14:00:00,155.86,156.16,155.73,155.79,9298.0,155.86,156.16,155.73,155.79,9298.0
2023-11-29 14:30:00,155.79,155.84,155.55,155.75,7619.0,155.79,155.84,155.55,155.75,7619.0
2023-11-29 15:00:00,155.72,155.77,155.27,155.28,14339.0,155.72,155.77,155.27,155.28,14339.0
2023-11-29 15:30:00,155.24,155.58,155.02,155.49,57357.0,155.24,155.58,155.02,155.49,57357.0
2023-11-30 09:30:00,156.02,156.72,155.28,155.69,25875.0,156.02,156.72,155.28,155.69,25875.0
2023-11-30 10:00:00,155.43,155.72,154.74,155.3,17420.0,155.43,155.72,154.74,155.3,17420.0
2023-11-30 10:30:00,155.19,155.48,154.73,155.14,12964.0,155.19,155.48,154.73,155.14,12964.0
2023-11-30 11:00:00,155.25,156.07,155.25,155.9,13117.0,155.25,156.07,155.25,155.9,13117.0
2023-11-30 11:30:00,155.92,156.14,155.77,155.77,8928.0,155.92,156.14,155.77,155.77,8928.0
2023-11-30 12:00:00,155.71,156.28,155.71,155.85,29004.0,155.71,156.28,155.71,155.85,29004.0
2023-11-30 12:30:00,155.92,156.09,155.55,155.59,6810.0,155.92,156.09,155.55,155.59,6810.0
2023-11-30 13:00:00,155.43,155.7,155.33,155.57,9651.0,155.43,155.7,155.33,155.57,9651.0
2023-11-30 13:30:00,155.57,155.7,155.4,155.69,6988.0,155.57,155.7,155.4,155.69,6988.0
2023-11-30 14:00:00,155.67,156.11,155.64,156.03,10276.0,155.67,156.11,155.64,156.03,10276.0
2023-11-30 14:30:00,155.99,156.35,155.88,156.29,8654.0,155.99,156.35,155.88,156.29,8654.0
2023-11-30 15:00:00,156.31,156.31,155.64,155.73,13803.0,156.31,156.31,155.64,155.73,13803.0
2023-11-30 15:30:00,155.79,157.91,155.79,157.29,240419.0,155.79,157.91,155.79,157.29,240419.0
2023-12-01 09:30:00,157.03,157.7,156.51,156.78,34116.0,157.03,157.7,156.51,156.78,34116.0
2023-12-01 10:00:00,156.94,157.19,156.15,156.22,22811.0,156.94,157.19,156.15,156.22,22811.0
2023-12-01 10:30:00,156.18,157.26,156.11,157.25,18858.0,156.18,157.26,156.11,157.25,18858.0
2023-12-01 11:00:00,157.06,158.29,156.89,158.29,15635.0,157.06,158.29,156.89,158.29,15635.0
2023-12-01 11:30:00,158.27,158.92,157.84,158.86,32303.0,158.27,158.92,157.84,158.86,32303.0
2023-12-01 12:00:00,158.86,159.04,158.71,159.02,14720.0,158.86,159.04,158.71,159.02,14720.0
2023-12-01 12:30:00,159.07,159.41,158.99,159.38,16316.0,159.07,159.41,158.99,159.38,16316.0
2023-12-01 13:00:00,159.41,159.41,158.94,159.09,12711.0,159.41,159.41,158.94,159.09,12711.0
2023-12-01 13:30:00,158.98,159.02,158.78,158.89,15075.0,158.98,159.02,158.78,158.89,15075.0
2023-12-01 14:00:00,158.89,159.47,158.79,159.34,18486.0,158.89,159.47,158.79,159.34,18486.0
2023-12-01 14:30:00,159.4,159.66,159.33,159.66,12838.0,159.4,159.66,159.33,159.66,12838.0
2023-12-01 15:00:00,159.65,159.76,159.27,159.73,35666.0,159.65,159.76,159.27,159.73,35666.0
2023-12-01 15:30:00,159.73,159.73,159.12,159.4,139520.0,159.73,159.73,159.12,159.4,139520.0
2023-12-04 09:30:00,158.32,160.28,158.14,159.03,59498.0,158.32,160.28,158.14,159.03,59498.0
2023-12-04 10:00:00,159.03,159.29,158.16,158.21,32651.0,159.03,159.29,158.16,158.21,32651.0
2023-12-04 10:30:00,158.44,158.81,157.82,157.99,28198.0,158.44,158.81,157.82,157.99,28198.0
2023-12-04 11:00:00,157.96,158.59,157.72,158.36,19928.0,157.96,158.59,157.72,158.36,19928.0
2023-12-04 11:30:00,158.43,158.91,158.32,158.91,7099.0,158.43,158.91,158.32,158.91,7099.0
2023-12-04 12:00:00,158.8,159.39,158.65,159.39,12767.0,158.8,159.39,158.65,159.39,12767.0
2023-12-04 12:30:00,159.3,159.46,159.22,159.46,16073.0,159.3,159.46,159.22,159.46,16073.0
2023-12-04 13:00:00,159.4,159.4,158.86,158.93,19505.0,159.4,159.4,158.86,158.93,19505.0
2023-12-04 13:30:00,158.91,159.27,158.88,159.16,8132.0,158.91,159.27,158.88,159.16,8132.0
2023-12-04 14:00:00,159.22,159.55,159.08,159.47,16828.0,159.22,159.55,159.08,159.47,16828.0
2023-12-04 14:30:00,159.48,159.56,159.29,159.44,9451.0,159.48,159.56,159.29,159.44,9451.0
2023-12-04 15:00:00,159.38,159.57,159.15,159.57,16569.0,159.38,159.57,159.15,159.57,16569.0
2023-12-04 15:30:00,159.56,160.1,159.56,159.91,88605.0,159.56,160.1,159.56,159.91,88605.0
2023-12-05 09:30:00,158.95,159.72,158.48,159.55,24320.0,158.95,159.72,158.48,159.55,24320.0
2023-12-05 10:00:00,159.65,160.11,159.31,159.57,47839.0,159.65,160.11,159.31,159.57,47839.0
2023-12-05 10:30:00,159.59,160.54,159.58,160.2,17851.0,159.59,160.54,159.58,160.2,17851.0
2023-12-05 11:00:00,160.2,160.25,159.48,160.0,21045.0,160.2,160.25,159.48,160.0,21045.0
2023-12-05 11:30:00,160.0,160.27,159.77,159.92,16784.0,160.0,160.27,159.77,159.92,16784.0
2023-12-05 12:00:00,159.94,160.16,159.89,160.06,5718.0,159.94,160.16,159.89,160.06,5718.0
2023-12-05 12:30:00,160.06,160.21,159.52,160.19,11865.0,160.06,160.21,159.52,160.19,11865.0
2023-12-05 13:00:00,160.24,160.82,160.21,160.68,10204.0,160.24,160.82,160.21,160.68,10204.0
2023-12-05 13:30:00,160.67,160.67,160.13,160.21,12711.0,160.67,160.67,160.13,160.21,12711.0
2023-12-05 14:00:00,160.25,160.61,160.1,160.52,16405.0,160.25,160.61,160.1,160.52,16405.0
2023-12-05 14:30:00,160.45,160.71,160.24,160.67,13801.0,160.45,160.71,160.24,160.67,13801.0
2023-12-05 15:00:00,160.67,160.69,160.52,160.54,14923.0,160.67,160.69,160.52,160.54,14923.0
2023-12-05 15:30:00,160.55,160.81,160.46,160.75,99143.0,160.55,160.81,160.46,160.75,99143.0
2023-12-06 09:30:00,161.31,161.83,160.91,161.03,14304.0,161.31,161.83,160.91,161.03,14304.0
2023-12-06 10:00:00,160.99,161.34,160.76,160.91,44502.0,160.99,161.34,160.76,160.91,44502.0
2023-12-06 10:30:00,161.0,161.24,160.98,161.18,11793.0,161.0,161.24,160.98,161.18,11793.0
2023-12-06 11:00:00,161.31,161.67,161.23,161.46,8940.0,161.31,161.67,161.23,161.46,8940.0
2023-12-06 11:30:00,161.49,161.71,161.13,161.71,6349.0,161.49,161.71,161.13,161.71,6349.0
2023-12-06 12:00:00,161.7,161.75,161.38,161.42,11111.0,161.7,161.75,161.38,161.42,11111.0
2023-12-06 12:30:00,161.23,161.37,160.46,160.46,14679.0,161.23,161.37,160.46,160.46,14679.0
2023-12-06 13:00:00,160.42,160.77,160.11,160.73,7671.0,160.42,160.77,160.11,160.73,7671.0
2023-12-06 13:30:00,160.72,160.77,160.22,160.44,9907.0,160.72,160.77,160.22,160.44,9907.0
2023-12-06 14:00:00,160.45,160.48,159.66,159.91,14123.0,160.45,160.48,159.66,159.91,14123.0
2023-12-06 14:30:00,159.92,160.35,159.92,160.29,16424.0,159.92,160.35,159.92,160.29,16424.0
2023-12-06 15:00:00,160.34,160.39,159.96,160.06,24812.0,160.34,160.39,159.96,160.06,24812.0
2023-12-06 15:30:00,160.05,160.33,159.75,159.86,85299.0,160.05,160.33,159.75,159.86,85299.0
2023-12-07 09:30:00,160.52,161.93,160.12,161.84,67231.0,160.52,161.93,160.12,161.84,67231.0
2023-12-07 10:00:00,161.73,161.96,161.33,161.84,17148.0,161.73,161.96,161.33,161.84,17148.0
2023-12-07 10:30:00,161.73,162.28,161.61,162.08,23960.0,161.73,162.28,161.61,162.08,23960.0
2023-12-07 11:00:00,162.09,162.21,161.68,162.09,40464.0,162.09,162.21,161.68,162.09,40464.0
2023-12-07 11:30:00,162.14,162.74,162.11,162.7,17056.0,162.14,162.74,162.11,162.7,17056.0
2023-12-07 12:00:00,162.68,162.9,162.55,162.74,16528.0,162.68,162.9,162.55,162.74,16528.0
2023-12-07 12:30:00,162.8,163.18,162.6,162.79,16198.0,162.8,163.18,162.6,162.79,16198.0
2023-12-07 13:00:00,162.83,162.84,162.3,162.6,30052.0,162.83,162.84,162.3,162.6,30052.0
2023-12-07 13:30:00,162.61,162.94,162.61,162.68,10856.0,162.61,162.94,162.61,162.68,10856.0
2023-12-07 14:00:00,162.71,162.87,162.59,162.82,40606.0,162.71,162.87,162.59,162.82,40606.0
2023-12-07 14:30:00,162.81,162.83,162.68,162.76,28242.0,162.81,162.83,162.68,162.76,28242.0
2023-12-07 15:00:00,162.7,162.95,162.55,162.9,34791.0,162.7,162.95,162.55,162.9,34791.0
2023-12-07 15:30:00,162.93,163.36,162.69,163.22,98948.0,162.93,163.36,162.69,163.22,98948.0
2023-12-08 09:30:00,162.88,163.94,162.79,163.53,34865.0,162.88,163.94,162.79,163.53,34865.0
2023-12-08 10:00:00,163.87,164.65,163.81,164.45,27085.0,163.87,164.65,163.81,164.45,27085.0
2023-12-08 10:30:00,164.56,165.18,164.32,165.03,129346.0,164.56,165.18,164.32,165.03,129346.0
2023-12-08 11:00:00,165.05,165.05,164.21,164.5,17110.0,165.05,165.05,164.21,164.5,17110.0
2023-12-08 11:30:00,164.56,165.08,164.55,165.08,31359.0,164.56,165.08,164.55,165.08,31359.0
2023-12-08 12:00:00,165.15,165.62,164.86,165.5,17964.0,165.15,165.62,164.86,165.5,17964.0
2023-12-08 12:30:00,165.53,165.77,165.5,165.55,26686.0,165.53,165.77,165.5,165.55,26686.0
2023-12-08 13:00:00,165.48,165.52,165.19,165.32,9721.0,165.48,165.52,165.19,165.32,9721.0
2023-12-08 13:30:00,165.32,165.67,165.11,165.59,12111.0,165.32,165.67,165.11,165.59,12111.0
2023-12-08 14:00:00,165.6,166.16,165.41,166.05,11212.0,165.6,166.16,165.41,166.05,11212.0
2023-12-08 14:30:00,166.09,166.3,166.09,166.24,12877.0,166.09,166.3,166.09,166.24,12877.0
2023-12-08 15:00:00,166.22,166.65,166.19,166.44,49756.0,166.22,166.65,166.19,166.44,49756.0
2023-12-08 15:30:00,166.47,166.82,166.29,166.63,113858.0,166.47,166.82,166.29,166.63,113858.0
2023-12-11 09:30:00,166.78,169.6,166.65,168.26,63114.0,166.78,169.6,166.65,168.26,63114.0
2023-12-11 10:00:00,168.34,168.5,167.35,167.36,45676.0,168.34,168.5,167.35,167.36,45676.0
2023-12-11 10:30:00,167.36,167.88,167.27,167.55,23611.0,167.36,167.88,167.27,167.55,23611.0
2023-12-11 11:00:00,167.56,167.8,167.24,167.63,24152.0,167.56,167.8,167.24,167.63,24152.0
2023-12-11 11:30:00,167.66,167.82,167.36,167.82,38611.0,167.66,167.82,167.36,167.82,38611.0
2023-12-11 12:00:00,167.86,168.15,167.62,168.14,17841.0,167.86,168.15,167.62,168.14,17841.0
2023-12-11 12:30:00,168.18,168.68,168.07,168.68,21630.0,168.18,168.68,168.07,168.68,21630.0
2023-12-11 13:00:00,168.66,168.83,168.48,168.67,18080.0,168.66,168.83,168.48,168.67,18080.0
2023-12-11 13:30:00,168.6,168.72,168.47,168.54,26058.0,168.6,168.72,168.47,168.54,26058.0
2023-12-11 14:00:00,168.55,168.77,168.31,168.77,32729.0,168.55,168.77,168.31,168.77,32729.0
2023-12-11 14:30:00,168.84,168.96,168.6,168.65,17211.0,168.84,168.96,168.6,168.65,17211.0
2023-12-11 15:00:00,168.66,168.81,168.54,168.62,17496.0,168.66,168.81,168.54,168.62,17496.0
2023-12-11 15:30:00,168.6,168.85,168.45,168.64,89849.0,168.6,168.85,168.45,168.64,89849.0
2023-12-12 09:30:00,168.58,168.84,167.92,168.4,14005.0,168.58,168.84,167.92,168.4,14005.0
2023-12-12 10:00:00,168.24,168.68,167.88,167.92,14751.0,168.24,168.68,167.88,167.92,14751.0
2023-12-12 10:30:00,168.05,168.26,167.78,168.24,40516.0,168.05,168.26,167.78,168.24,40516.0
2023-12-12 11:00:00,168.28,168.64,168.1,168.54,25368.0,168.28,168.64,168.1,168.54,25368.0
2023-12-12 11:30:00,168.6,168.9,168.49,168.64,7971.0,168.6,168.9,168.49,168.64,7971.0
2023-12-12 12:00:00,168.52,169.03,168.48,168.91,7673.0,168.52,169.03,168.48,168.91,7673.0
2023-12-12 12:30:00,168.91,169.05,168.87,168.96,26673.0,168.91,169.05,168.87,168.96,26673.0
2023-12-12 13:00:00,169.0,169.56,169.0,169.53,8736.0,169.0,169.56,169.0,169.53,8736.0
2023-12-12 13:30:00,169.53,169.68,169.29,169.68,34598.0,169.53,169.68,169.29,169.68,34598.0
2023-12-12 14:00:00,169.59,169.93,169.54,169.62,20505.0,169.59,169.93,169.54,169.62,20505.0
2023-12-12 14:30:00,169.64,169.84,169.64,169.76,8122.0,169.64,169.84,169.64,169.76,8122.0
2023-12-12 15:00:00,169.78,170.11,169.76,170.05,18178.0,169.78,170.11,169.76,170.05,18178.0
2023-12-12 15:30:00,170.04,170.04,169.21,169.34,116716.0,170.04,170.04,169.21,169.34,116716.0
2023-12-13 09:30:00,169.96,170.09,168.82,169.17,29704.0,169.96,170.09,168.82,169.17,29704.0
2023-12-13 10:00:00,169.12,169.12,168.31,168.44,11463.0,169.12,169.12,168.31,168.44,11463.0
2023-12-13 10:30:00,168.48,169.05,168.44,168.71,45507.0,168.48,169.05,168.44,168.71,45507.0
2023-12-13 11:00:00,168.76,168.81,168.44,168.59,21107.0,168.76,168.81,168.44,168.59,21107.0
2023-12-13 11:30:00,168.52,168.59,168.2,168.26,17022.0,168.52,168.59,168.2,168.26,17022.0
2023-12-13 12:00:00,168.25,168.37,168.19,168.25,15241.0,168.25,168.37,168.19,168.25,15241.0
2023-12-13 12:30:00,168.28,168.56,168.26,168.38,34635.0,168.28,168.56,168.26,168.38,34635.0
2023-12-13 13:00:00,168.33,168.38,168.13,168.38,16027.0,168.33,168.38,168.13,168.38,16027.0
2023-12-13 13:30:00,168.34,168.55,168.23,168.46,14540.0,168.34,168.55,168.23,168.46,14540.0
2023-12-13 14:00:00,168.59,169.39,168.45,169.23,86465.0,168.59,169.39,168.45,169.23,86465.0
2023-12-13 14:30:00,169.27,169.54,169.05,169.46,41701.0,169.27,169.54,169.05,169.46,41701.0
2023-12-13 15:00:00,169.45,169.61,168.61,168.9,35249.0,169.45,169.61,168.61,168.9,35249.0
2023-12-13 15:30:00,168.85,169.84,168.73,169.82,156974.0,168.85,169.84,168.73,169.82,156974.0
2023-12-14 09:30:00,171.2,171.25,169.06,169.21,70637.0,171.2,171.25,169.06,169.21,70637.0
2023-12-14 10:00:00,169.34,169.35,168.27,168.61,100992.0,169.34,169.35,168.27,168.61,100992.0
2023-12-14 10:30:00,168.58,169.38,168.24,168.63,36907.0,168.58,169.38,168.24,168.63,36907.0
2023-12-14 11:00:00,168.7,168.83,167.66,167.91,28639.0,168.7,168.83,167.66,167.91,28639.0
2023-12-14 11:30:00,167.97,168.33,167.84,168.2,15971.0,167.97,168.33,167.84,168.2,15971.0
2023-12-14 12:00:00,168.2,168.81,168.2,168.76,66663.0,168.2,168.81,168.2,168.76,66663.0
2023-12-14 12:30:00,168.81,168.85,167.95,168.04,33139.0,168.81,168.85,167.95,168.04,33139.0
2023-12-14 13:00:00,168.01,168.34,167.83,168.23,14151.0,168.01,168.34,167.83,168.23,14151.0
2023-12-14 13:30:00,168.37,168.92,168.23,168.92,8489.0,168.37,168.92,168.23,168.92,8489.0
2023-12-14 14:00:00,169.05,170.0,169.05,169.97,8951.0,169.05,170.0,169.05,169.97,8951.0
2023-12-14 14:30:00,169.93,170.83,169.93,170.8,7370.0,169.93,170.83,169.93,170.8,7370.0
2023-12-14 15:00:00,170.84,171.27,170.83,171.22,27422.0,170.84,171.27,170.83,171.22,27422.0
2023-12-14 15:30:00,171.25,171.38,170.9,171.28,60263.0,171.25,171.38,170.9,171.28,60263.0
2023-12-15 09:30:00,170.64,171.45,170.4,171.21,109226.0,170.64,171.45,170.4,171.21,109226.0
2023-12-15 10:00:00,171.36,171.87,171.27,171.71,43858.0,171.36,171.87,171.27,171.71,43858.0
2023-12-15 10:30:00,171.71,171.9,171.55,171.77,16441.0,171.71,171.9,171.55,171.77,16441.0
2023-12-15 11:00:00,171.77,171.92,171.27,171.37,16007.0,171.77,171.92,171.27,171.37,16007.0
2023-12-15 11:30:00,171.34,171.43,170.83,171.11,28304.0,171.34,171.43,170.83,171.11,28304.0
2023-12-15 12:00:00,171.16,171.34,171.04,171.28,27195.0,171.16,171.34,171.04,171.28,27195.0
2023-12-15 12:30:00,171.3,171.3,170.47,170.49,13796.0,171.3,171.3,170.47,170.49,13796.0
2023-12-15 13:00:00,170.43,170.79,170.43,170.79,32226.0,170.43,170.79,170.43,170.79,32226.0
2023-12-15 13:30:00,170.82,170.86,170.2,170.48,19160.0,170.82,170.86,170.2,170.48,19160.0
2023-12-15 14:00:00,170.36,170.44,170.22,170.22,15960.0,170.36,170.44,170.22,170.22,15960.0
2023-12-15 14:30:00,170.24,170.58,170.24,170.4,20707.0,170.24,170.58,170.24,170.4,20707.0
2023-12-15 15:00:00,170.44,170.75,170.32,170.69,28046.0,170.44,170.75,170.32,170.69,28046.0
2023-12-15 15:30:00,170.69,171.37,170.21,171.05,105003.0,170.69,171.37,170.21,171.05,105003.0
2023-12-18 09:30:00,171.67,171.94,170.57,171.91,18506.0,171.67,171.94,170.57,171.91,18506.0
2023-12-18 10:00:00,171.8,172.02,171.32,171.63,16353.0,171.8,172.02,171.32,171.63,16353.0
2023-12-18 10:30:00,171.56,171.56,170.71,171.0,11171.0,171.56,171.56,170.71,171.0,11171.0
2023-12-18 11:00:00,171.02,171.11,170.76,170.9,30128.0,171.02,171.11,170.76,170.9,30128.0
2023-12-18 11:30:00,170.91,171.23,170.88,171.07,19121.0,170.91,171.23,170.88,171.07,19121.0
2023-12-18 12:00:00,171.09,171.66,171.01,171.5,19959.0,171.09,171.66,171.01,171.5,19959.0
2023-12-18 12:30:00,171.5,172.03,171.46,172.01,43112.0,171.5,172.03,171.46,172.01,43112.0
2023-12-18 13:00:00,172.03,172.04,171.65,171.77,12053.0,172.03,172.04,171.65,171.77,12053.0
2023-12-18 13:30:00,171.82,171.94,171.62,171.89,16060.0,171.82,171.94,171.62,171.89,16060.0
2023-12-18 14:00:00,171.92,171.96,171.52,171.53,19535.0,171.92,171.96,171.52,171.53,19535.0
2023-12-18 14:30:00,171.53,171.68,171.33,171.45,23078.0,171.53,171.68,171.33,171.45,23078.0
2023-12-18 15:00:00,171.47,171.79,171.4,171.75,15465.0,171.47,171.79,171.4,171.75,15465.0
2023-12-18 15:30:00,171.75,171.94,171.54,171.83,73438.0,171.75,171.94,171.54,171.83,73438.0
2023-12-19 09:30:00,172.57,172.61,171.7,172.16,14559.0,172.57,172.61,171.7,172.16,14559.0
2023-12-19 10:00:00,172.2,172.86,172.09,172.61,23590.0,172.2,172.86,172.09,172.61,23590.0
2023-12-19 10:30:00,172.63,172.71,172.13,172.56,6474.0,172.63,172.71,172.13,172.56,6474.0
2023-12-19 11:00:00,172.59,172.61,172.06,172.17,10724.0,172.59,172.61,172.06,172.17,10724.0
2023-12-19 11:30:00,172.19,172.19,171.69,171.69,8755.0,172.19,172.19,171.69,171.69,8755.0
2023-12-19 12:00:00,171.69,171.89,171.61,171.65,5795.0,171.69,171.89,171.61,171.65,5795.0
2023-12-19 12:30:00,171.63,171.82,171.53,171.53,12917.0,171.63,171.82,171.53,171.53,12917.0
2023-12-19 13:00:00,171.53,171.88,171.48,171.76,4949.0,171.53,171.88,171.48,171.76,4949.0
2023-12-19 13:30:00,171.76,172.12,171.7,172.05,22335.0,171.76,172.12,171.7,172.05,22335.0
2023-12-19 14:00:00,172.24,172.42,172.13,172.4,9162.0,172.24,172.42,172.13,172.4,9162.0
2023-12-19 14:30:00,172.5,172.58,172.03,172.17,11735.0,172.5,172.58,172.03,172.17,11735.0
2023-12-19 15:00:00,172.14,172.17,171.93,172.17,7831.0,172.14,172.17,171.93,172.17,7831.0
2023-12-19 15:30:00,172.17,172.4,171.85,171.99,96454.0,172.17,172.4,171.85,171.99,96454.0
2023-12-20 09:30:00,171.94,171.94,171.16,171.49,11102.0,171.94,171.94,171.16,171.49,11102.0
2023-12-20 10:00:00,171.59,172.3,171.58,172.09,5665.0,171.59,172.3,171.58,172.09,5665.0
2023-12-20 10:30:00,172.19,172.45,172.19,172.22,8857.0,172.19,172.45,172.19,172.22,8857.0
2023-12-20 11:00:00,172.33,172.33,172.04,172.09,5394.0,172.33,172.33,172.04,172.09,5394.0
2023-12-20 11:30:00,172.21,172.28,172.07,172.21,3167.0,172.21,172.28,172.07,172.21,3167.0
2023-12-20 12:00:00,172.2,172.3,172.07,172.11,16279.0,172.2,172.3,172.07,172.11,16279.0
2023-12-20 12:30:00,171.99,172.27,171.92,172.23,5583.0,171.99,172.27,171.92,172.23,5583.0
2023-12-20 13:00:00,172.21,172.21,171.89,171.97,8568.0,172.21,172.21,171.89,171.97,8568.0
2023-12-20 13:30:00,171.97,172.1,171.81,171.89,7249.0,171.97,172.1,171.81,171.89,7249.0
2023-12-20 14:00:00,171.88,171.96,171.71,171.72,6815.0,171.88,171.96,171.71,171.72,6815.0
2023-12-20 14:30:00,171.73,171.73,170.03,170.27,18140.0,171.73,171.73,170.03,170.27,18140.0
2023-12-20 15:00:00,170.15,170.31,169.56,169.56,34905.0,170.15,170.31,169.56,169.56,34905.0
2023-12-20 15:30:00,169.61,169.84,169.15,169.16,72341.0,169.61,169.84,169.15,169.16,72341.0
2023-12-21 09:30:00,170.84,171.1,170.26,170.71,32073.0,170.84,171.1,170.26,170.71,32073.0
2023-12-21 10:00:00,170.71,170.73,169.91,170.13,6533.0,170.71,170.73,169.91,170.13,6533.0
2023-12-21 10:30:00,170.31,170.54,169.96,169.99,6765.0,170.31,170.54,169.96,169.99,6765.0
2023-12-21 11:00:00,170.08,170.29,169.96,170.06,13021.0,170.08,170.29,169.96,170.06,13021.0
2023-12-21 11:30:00,170.08,170.45,169.97,169.97,6032.0,170.08,170.45,169.97,169.97,6032.0
2023-12-21 12:00:00,170.0,170.03,169.77,169.96,8248.0,170.0,170.03,169.77,169.96,8248.0
2023-12-21 12:30:00,170.06,170.28,169.88,169.95,8150.0,170.06,170.28,169.88,169.95,8150.0
2023-12-21 13:00:00,170.06,170.39,169.96,170.39,12227.0,170.06,170.39,169.96,170.39,12227.0
2023-12-21 13:30:00,170.47,170.58,170.28,170.58,11500.0,170.47,170.58,170.28,170.58,11500.0
2023-12-21 14:00:00,170.51,170.62,170.35,170.55,6347.0,170.51,170.62,170.35,170.55,6347.0
2023-12-21 14:30:00,170.53,170.72,170.51,170.64,7172.0,170.53,170.72,170.51,170.64,7172.0
2023-12-21 15:00:00,170.61,171.14,170.58,171.14,12120.0,170.61,171.14,170.58,171.14,12120.0
2023-12-21 15:30:00,171.16,171.37,171.08,171.2,48688.0,171.16,171.37,171.08,171.2,48688.0
2023-12-22 09:30:00,172.1,173.0,171.89,172.44,119848.0,172.1,173.0,171.89,172.44,119848.0
2023-12-22 10:00:00,172.46,173.1,172.22,173.08,33969.0,172.46,173.1,172.22,173.08,33969.0
2023-12-22 10:30:00,173.1,173.38,172.7,172.7,33546.0,173.1,173.38,172.7,172.7,33546.0
2023-12-22 11:00:00,172.64,172.95,172.53,172.92,24627.0,172.64,172.95,172.53,172.92,24627.0
2023-12-22 11:30:00,172.95,173.0,172.3,172.37,23739.0,172.95,173.0,172.3,172.37,23739.0
2023-12-22 12:00:00,172.37,172.53,172.19,172.53,9614.0,172.37,172.53,172.19,172.53,9614.0
2023-12-22 12:30:00,172.64,172.7,172.39,172.41,8432.0,172.64,172.7,172.39,172.41,8432.0
2023-12-22 13:00:00,172.41,172.85,172.38,172.85,23356.0,172.41,172.85,172.38,172.85,23356.0
2023-12-22 13:30:00,172.84,173.08,172.78,173.08,21468.0,172.84,173.08,172.78,173.08,21468.0
2023-12-22 14:00:00,173.03,173.03,172.1,172.15,23814.0,173.03,173.03,172.1,172.15,23814.0
2023-12-22 14:30:00,172.11,173.05,172.03,173.05,19677.0,172.11,173.05,172.03,173.05,19677.0
2023-12-22 15:00:00,173.11,173.38,172.81,173.29,21399.0,173.11,173.38,172.81,173.29,21399.0
2023-12-22 15:30:00,173.39,174.06,173.22,173.99,113182.0,173.39,174.06,173.22,173.99,113182.0
2023-12-26 09:30:00,174.62,174.87,174.09,174.87,6186.0,174.62,174.87,174.09,174.87,6186.0
2023-12-26 10:00:00,174.69,175.16,174.68,175.16,5705.0,174.69,175.16,174.68,175.16,5705.0
2023-12-26 10:30:00,175.17,175.35,174.91,175.35,5606.0,175.17,175.35,174.91,175.35,5606.0
2023-12-26 11:00:00,175.46,175.55,175.18,175.46,5779.0,175.46,175.55,175.18,175.46,5779.0
2023-12-26 11:30:00,175.57,175.66,175.19,175.29,9574.0,175.57,175.66,175.19,175.29,9574.0
2023-12-26 12:00:00,175.23,175.73,175.19,175.63,6355.0,175.23,175.73,175.19,175.63,6355.0
2023-12-26 12:30:00,175.58,175.58,174.95,175.07,75388.0,175.58,175.58,174.95,175.07,75388.0
2023-12-26 13:00:00,175.09,175.37,175.05,175.26,19280.0,175.09,175.37,175.05,175.26,19280.0
2023-12-26 13:30:00,175.24,175.42,175.0,175.11,7245.0,175.24,175.42,175.0,175.11,7245.0
2023-12-26 14:00:00,175.06,175.2,175.01,175.1,6406.0,175.06,175.2,175.01,175.1,6406.0
2023-12-26 14:30:00,175.1,175.26,175.1,175.21,5890.0,175.1,175.26,175.1,175.21,5890.0
2023-12-26 15:00:00,175.28,175.35,175.11,175.2,7200.0,175.28,175.35,175.11,175.2,7200.0
2023-12-26 15:30:00,175.18,175.37,175.13,175.34,35974.0,175.18,175.37,175.13,175.34,35974.0
2023-12-27 09:30:00,174.86,175.65,174.86,175.32,6621.0,174.86,175.65,174.86,175.32,6621.0
2023-12-27 10:00:00,175.41,175.65,175.07,175.18,7609.0,175.41,175.65,175.07,175.18,7609.0
2023-12-27 10:30:00,175.15,175.15,174.92,175.1,6136.0,175.15,175.15,174.92,175.1,6136.0
2023-12-27 11:00:00,175.07,175.31,174.98,175.28,3088.0,175.07,175.31,174.98,175.28,3088.0
2023-12-27 11:30:00,175.34,175.66,175.33,175.62,3399.0,175.34,175.66,175.33,175.62,3399.0
2023-12-27 12:00:00,175.56,175.64,175.46,175.48,3897.0,175.56,175.64,175.46,175.48,3897.0
2023-12-27 12:30:00,175.5,175.59,175.28,175.38,4969.0,175.5,175.59,175.28,175.38,4969.0
2023-12-27 13:00:00,175.44,176.05,175.44,175.9,6731.0,175.44,176.05,175.44,175.9,6731.0
2023-12-27 13:30:00,175.97,175.97,175.67,175.68,5365.0,175.97,175.97,175.67,175.68,5365.0
2023-12-27 14:00:00,175.65,175.71,175.34,175.68,3900.0,175.65,175.71,175.34,175.68,3900.0
2023-12-27 14:30:00,175.72,175.72,175.54,175.66,4040.0,175.72,175.72,175.54,175.66,4040.0
2023-12-27 15:00:00,175.69,175.77,175.38,175.51,7622.0,175.69,175.77,175.38,175.51,7622.0
2023-12-27 15:30:00,175.45,175.74,175.33,175.74,29528.0,175.45,175.74,175.33,175.74,29528.0
2023-12-28 09:30:00,173.38,175.44,173.25,174.96,25429.0,173.38,175.44,173.25,174.96,25429.0
2023-12-28 10:00:00,174.94,175.36,174.91,174.98,10757.0,174.94,175.36,174.91,174.98,10757.0
2023-12-28 10:30:00,174.94,175.18,174.73,174.92,12578.0,174.94,175.18,174.73,174.92,12578.0
2023-12-28 11:00:00,174.88,175.15,174.84,175.05,10201.0,174.88,175.15,174.84,175.05,10201.0
2023-12-28 11:30:00,175.15,175.61,175.09,175.15,11494.0,175.15,175.61,175.09,175.15,11494.0
2023-12-28 12:00:00,175.25,175.56,175.2,175.34,9246.0,175.25,175.56,175.2,175.34,9246.0
2023-12-28 12:30:00,175.41,175.66,175.41,175.59,5063.0,175.41,175.66,175.41,175.59,5063.0
2023-12-28 13:00:00,175.5,175.52,175.18,175.37,2700.0,175.5,175.52,175.18,175.37,2700.0
2023-12-28 13:30:00,175.36,175.54,175.31,175.43,3103.0,175.36,175.54,175.31,175.43,3103.0
2023-12-28 14:00:00,175.52,175.8,175.51,175.72,4020.0,175.52,175.8,175.51,175.72,4020.0
2023-12-28 14:30:00,175.72,175.89,175.72,175.89,6822.0,175.72,175.89,175.72,175.89,6822.0
2023-12-28 15:00:00,175.84,175.97,175.6,175.83,8316.0,175.84,175.97,175.6,175.83,8316.0
2023-12-28 15:30:00,175.87,176.04,175.71,175.94,40961.0,175.87,176.04,175.71,175.94,40961.0
2023-12-29 09:30:00,175.92,176.25,175.21,175.96,4474.0,175.92,176.25,175.21,175.96,4474.0
2023-12-29 10:00:00,176.09,176.09,175.6,175.97,3506.0,176.09,176.09,175.6,175.97,3506.0
2023-12-29 10:30:00,175.9,175.9,175.09,175.21,4423.0,175.9,175.9,175.09,175.21,4423.0
2023-12-29 11:00:00,175.21,175.32,174.57,174.57,18307.0,175.21,175.32,174.57,174.57,18307.0
2023-12-29 11:30:00,174.54,175.25,174.37,175.11,6122.0,174.54,175.25,174.37,175.11,6122.0
2023-12-29 12:00:00,175.18,175.21,174.79,174.89,2953.0,175.18,175.21,174.79,174.89,2953.0
2023-12-29 12:30:00,174.99,175.35,174.99,175.34,3262.0,174.99,175.35,174.99,175.34,3262.0
2023-12-29 13:00:00,175.31,175.54,175.11,175.28,5562.0,175.31,175.54,175.11,175.28,5562.0
2023-12-29 13:30:00,175.17,175.47,175.14,175.35,4524.0,175.17,175.47,175.14,175.35,4524.0
2023-12-29 14:00:00,175.33,175.41,175.24,175.35,4100.0,175.33,175.41,175.24,175.35,4100.0
2023-12-29 14:30:00,175.41,175.53,175.38,175.4,6026.0,175.41,175.53,175.38,175.4,6026.0
2023-12-29 15:00:00,175.39,175.53,175.1,175.34,8079.0,175.39,175.53,175.1,175.34,8079.0
2023-12-29 15:30:00,175.22,175.39,174.67,174.97,50315.0,175.22,175.39,174.67,174.97,50315.0
2024-01-02 09:30:00,173.99,174.14,170.95,171.82,26792.0,173.99,174.14,170.95,171.82,26792.0
2024-01-02 10:00:00,171.87,171.99,168.92,169.27,20777.0,171.87,171.99,168.92,169.27,20777.0
2024-01-02 10:30:00,169.27,169.27,167.65,167.78,19705.0,169.27,169.27,167.65,167.78,19705.0
2024-01-02 11:00:00,167.9,168.77,167.62,168.41,59449.0,167.9,168.77,167.62,168.41,59449.0
2024-01-02 11:30:00,168.59,169.02,168.4,169.0,60020.0,168.59,169.02,168.4,169.0,60020.0
2024-01-02 12:00:00,169.04,169.14,168.22,168.38,27082.0,169.04,169.14,168.22,168.38,27082.0
2024-01-02 12:30:00,168.38,168.52,167.84,167.97,44241.0,168.38,168.52,167.84,167.97,44241.0
2024-01-02 13:00:00,167.92,168.03,167.6,167.98,14232.0,167.92,168.03,167.6,167.98,14232.0
2024-01-02 13:30:00,167.97,168.29,167.24,167.24,31103.0,167.97,168.29,167.24,167.24,31103.0
2024-01-02 14:00:00,167.21,167.55,166.94,167.53,17190.0,167.21,167.55,166.94,167.53,17190.0
2024-01-02 14:30:00,167.53,168.24,167.53,168.1,38994.0,167.53,168.24,167.53,168.1,38994.0
2024-01-02 15:00:00,168.1,168.16,167.69,167.94,28438.0,168.1,168.16,167.69,167.94,28438.0
2024-01-02 15:30:00,167.95,168.82,167.95,168.71,158255.0,167.95,168.82,167.95,168.71,158255.0
2024-01-03 09:30:00,168.75,168.92,167.58,167.99,48457.0,168.75,168.92,167.58,167.99,48457.0
2024-01-03 10:00:00,168.1,168.3,167.19,167.29,19894.0,168.1,168.3,167.19,167.29,19894.0
2024-01-03 10:30:00,167.24,167.42,166.79,167.42,17063.0,167.24,167.42,166.79,167.42,17063.0
2024-01-03 11:00:00,167.52,167.67,166.87,166.96,17246.0,167.52,167.67,166.87,166.96,17246.0
2024-01-03 11:30:00,166.95,167.21,166.68,166.81,17488.0,166.95,167.21,166.68,166.81,17488.0
2024-01-03 12:00:00,166.81,166.98,166.5,166.8,16990.0,166.81,166.98,166.5,166.8,16990.0
2024-01-03 12:30:00,166.82,166.97,166.76,166.96,14921.0,166.82,166.97,166.76,166.96,14921.0
2024-01-03 13:00:00,167.05,167.57,167.01,167.05,41011.0,167.05,167.57,167.01,167.05,41011.0
2024-01-03 13:30:00,167.06,167.11,166.72,167.06,9515.0,167.06,167.11,166.72,167.06,9515.0
2024-01-03 14:00:00,167.0,167.47,166.35,167.4,26119.0,167.0,167.47,166.35,167.4,26119.0
2024-01-03 14:30:00,167.41,167.42,166.83,167.04,42161.0,167.41,167.42,166.83,167.04,42161.0
2024-01-03 15:00:00,167.06,167.13,166.54,166.9,26830.0,167.06,167.13,166.54,166.9,26830.0
2024-01-03 15:30:00,166.89,166.93,166.09,166.52,137109.0,166.89,166.93,166.09,166.52,137109.0
2024-01-04 09:30:00,169.84,170.75,168.86,169.43,201072.0,169.84,170.75,168.86,169.43,201072.0
2024-01-04 10:00:00,169.32,170.2,168.9,170.04,65371.0,169.32,170.2,168.9,170.04,65371.0
2024-01-04 10:30:00,170.01,170.12,169.65,170.02,18874.0,170.01,170.12,169.65,170.02,18874.0
2024-01-04 11:00:00,169.98,170.09,169.77,169.81,7826.0,169.98,170.09,169.77,169.81,7826.0
2024-01-04 11:30:00,169.79,169.79,169.3,169.41,7163.0,169.79,169.79,169.3,169.41,7163.0
2024-01-04 12:00:00,169.38,169.39,168.95,169.31,8678.0,169.38,169.39,168.95,169.31,8678.0
2024-01-04 12:30:00,169.32,169.52,168.67,168.85,19790.0,169.32,169.52,168.67,168.85,19790.0
2024-01-04 13:00:00,168.85,168.9,168.55,168.56,12871.0,168.85,168.9,168.55,168.56,12871.0
2024-01-04 13:30:00,168.6,168.9,168.51,168.69,20361.0,168.6,168.9,168.51,168.69,20361.0
2024-01-04 14:00:00,168.71,168.73,168.35,168.42,12200.0,168.71,168.73,168.35,168.42,12200.0
2024-01-04 14:30:00,168.37,168.54,168.0,168.47,24448.0,168.37,168.54,168.0,168.47,24448.0
2024-01-04 15:00:00,168.55,168.65,168.17,168.24,24717.0,168.55,168.65,168.17,168.24,24717.0
2024-01-04 15:30:00,168.25,168.47,167.59,167.72,131032.0,168.25,168.47,167.59,167.72,131032.0
2024-01-05 09:30:00,166.76,167.73,166.37,166.46,28463.0,166.76,167.73,166.37,166.46,28463.0
2024-01-05 10:00:00,166.39,167.85,166.39,167.37,28093.0,166.39,167.85,166.39,167.37,28093.0
2024-01-05 10:30:00,167.29,167.81,167.28,167.59,13928.0,167.29,167.81,167.28,167.59,13928.0
2024-01-05 11:00:00,167.6,167.61,166.36,166.36,35061.0,167.6,167.61,166.36,166.36,35061.0
2024-01-05 11:30:00,166.51,166.62,166.01,166.22,15466.0,166.51,166.62,166.01,166.22,15466.0
2024-01-05 12:00:00,166.2,166.71,166.16,166.55,22074.0,166.2,166.71,166.16,166.55,22074.0
2024-01-05 12:30:00,166.5,166.62,166.32,166.59,15523.0,166.5,166.62,166.32,166.59,15523.0
2024-01-05 13:00:00,166.56,167.1,166.46,166.78,20805.0,166.56,167.1,166.46,166.78,20805.0
2024-01-05 13:30:00,166.87,167.33,166.8,166.91,28875.0,166.87,167.33,166.8,166.91,28875.0
2024-01-05 14:00:00,166.86,167.13,166.75,166.75,14741.0,166.86,167.13,166.75,166.75,14741.0
2024-01-05 14:30:00,166.74,166.96,165.89,165.9,19561.0,166.74,166.96,165.89,165.9,19561.0
2024-01-05 15:00:00,165.88,166.01,165.74,165.97,28068.0,165.88,166.01,165.74,165.97,28068.0
2024-01-05 15:30:00,165.98,166.39,165.78,165.85,108459.0,165.98,166.39,165.78,165.85,108459.0
2024-01-08 09:30:00,167.01,167.52,166.18,167.45,65658.0,167.01,167.52,166.18,167.45,65658.0
2024-01-08 10:00:00,167.52,168.17,167.49,168.13,85994.0,167.52,168.17,167.49,168.13,85994.0
2024-01-08 10:30:00,168.17,168.31,167.89,168.3,45820.0,168.17,168.31,167.89,168.3,45820.0
2024-01-08 11:00:00,168.27,168.5,167.97,167.97,17906.0,168.27,168.5,167.97,167.97,17906.0
2024-01-08 11:30:00,168.0,168.0,167.48,167.87,14384.0,168.0,168.0,167.48,167.87,14384.0
2024-01-08 12:00:00,167.91,168.69,167.85,168.6,18912.0,167.91,168.69,167.85,168.6,18912.0
2024-01-08 12:30:00,168.65,169.12,168.65,169.01,6251.0,168.65,169.12,168.65,169.01,6251.0
2024-01-08 13:00:00,169.05,169.18,168.91,169.03,10504.0,169.05,169.18,168.91,169.03,10504.0
2024-01-08 13:30:00,169.02,169.03,168.63,168.95,15608.0,169.02,169.03,168.63,168.95,15608.0
2024-01-08 14:00:00,169.0,169.11,168.78,169.11,15627.0,169.0,169.11,168.78,169.11,15627.0
2024-01-08 14:30:00,169.21,169.26,169.03,169.05,17212.0,169.21,169.26,169.03,169.05,17212.0
2024-01-08 15:00:00,168.91,169.17,168.85,169.05,17331.0,168.91,169.17,168.85,169.05,17331.0
2024-01-08 15:30:00,169.1,169.75,169.06,169.62,104051.0,169.1,169.75,169.06,169.62,104051.0
2024-01-09 09:30:00,168.6,168.99,168.03,168.69,21731.0,168.6,168.99,168.03,168.69,21731.0
2024-01-09 10:00:00,168.78,169.32,168.61,168.8,10330.0,168.78,169.32,168.61,168.8,10330.0
2024-01-09 10:30:00,168.97,169.45,168.77,168.81,28619.0,168.97,169.45,168.77,168.81,28619.0
2024-01-09 11:00:00,168.86,169.1,168.7,168.88,18457.0,168.86,169.1,168.7,168.88,18457.0
2024-01-09 11:30:00,168.95,169.3,168.61,169.3,12576.0,168.95,169.3,168.61,169.3,12576.0
2024-01-09 12:00:00,169.3,169.5,169.01,169.5,25301.0,169.3,169.5,169.01,169.5,25301.0
2024-01-09 12:30:00,169.59,169.83,169.46,169.71,15418.0,169.59,169.83,169.46,169.71,15418.0
2024-01-09 13:00:00,169.76,170.1,169.15,169.27,15868.0,169.76,170.1,169.15,169.27,15868.0
2024-01-09 13:30:00,169.19,169.56,169.09,169.33,8806.0,169.19,169.56,169.09,169.33,8806.0
2024-01-09 14:00:00,169.37,169.43,168.54,168.58,17996.0,169.37,169.43,168.54,168.58,17996.0
2024-01-09 14:30:00,168.57,168.68,168.01,168.37,33689.0,168.57,168.68,168.01,168.37,33689.0
2024-01-09 15:00:00,168.43,168.46,167.61,167.64,24561.0,168.43,168.46,167.61,167.64,24561.0
2024-01-09 15:30:00,167.64,167.77,167.29,167.62,90293.0,167.64,167.77,167.29,167.62,90293.0
2024-01-10 09:30:00,167.93,169.3,167.72,167.98,13278.0,167.93,169.3,167.72,167.98,13278.0
2024-01-10 10:00:00,167.99,168.78,167.86,168.64,17215.0,167.99,168.78,167.86,168.64,17215.0
2024-01-10 10:30:00,168.76,169.19,168.58,168.83,20298.0,168.76,169.19,168.58,168.83,20298.0
2024-01-10 11:00:00,168.97,168.98,168.58,168.71,15869.0,168.97,168.98,168.58,168.71,15869.0
2024-01-10 11:30:00,168.66,168.67,168.3,168.45,5863.0,168.66,168.67,168.3,168.45,5863.0
2024-01-10 12:00:00,168.38,168.38,168.22,168.35,5040.0,168.38,168.38,168.22,168.35,5040.0
2024-01-10 12:30:00,168.35,169.18,168.35,169.18,29445.0,168.35,169.18,168.35,169.18,29445.0
2024-01-10 13:00:00,169.11,169.19,168.69,168.74,8283.0,169.11,169.19,168.69,168.74,8283.0
2024-01-10 13:30:00,168.74,169.46,168.74,169.38,15645.0,168.74,169.46,168.74,169.38,15645.0
2024-01-10 14:00:00,169.32,169.82,169.26,169.66,9960.0,169.32,169.82,169.26,169.66,9960.0
2024-01-10 14:30:00,169.7,169.71,169.39,169.45,20903.0,169.7,169.71,169.39,169.45,20903.0
2024-01-10 15:00:00,169.47,169.71,168.93,169.03,25240.0,169.47,169.71,168.93,169.03,25240.0
2024-01-10 15:30:00,169.04,169.38,168.91,169.09,54904.0,169.04,169.38,168.91,169.09,54904.0
2024-01-11 09:30:00,169.69,170.67,169.67,170.61,11952.0,169.69,170.67,169.67,170.61,11952.0
2024-01-11 10:00:00,170.65,170.86,169.92,170.18,19583.0,170.65,170.86,169.92,170.18,19583.0
2024-01-11 10:30:00,170.12,170.94,170.11,170.2,28501.0,170.12,170.94,170.11,170.2,28501.0
2024-01-11 11:00:00,170.32,170.64,169.77,170.01,60087.0,170.32,170.64,169.77,170.01,60087.0
2024-01-11 11:30:00,169.97,170.34,169.82,169.98,46814.0,169.97,170.34,169.82,169.98,46814.0
2024-01-11 12:00:00,170.02,170.93,169.92,170.5,13715.0,170.02,170.93,169.92,170.5,13715.0
2024-01-11 12:30:00,170.54,171.2,170.46,171.2,10365.0,170.54,171.2,170.46,171.2,10365.0
2024-01-11 13:00:00,171.22,171.7,171.21,171.42,11695.0,171.22,171.7,171.21,171.42,11695.0
2024-01-11 13:30:00,171.4,171.46,170.97,171.46,10373.0,171.4,171.46,170.97,171.46,10373.0
2024-01-11 14:00:00,171.59,171.86,171.39,171.66,18711.0,171.59,171.86,171.39,171.66,18711.0
2024-01-11 14:30:00,171.7,171.94,171.5,171.91,20519.0,171.7,171.94,171.5,171.91,20519.0
2024-01-11 15:00:00,171.91,171.94,171.36,171.62,20906.0,171.91,171.94,171.36,171.62,20906.0
2024-01-11 15:30:00,171.65,172.14,171.56,172.08,93194.0,171.65,172.14,171.56,172.08,93194.0
2024-01-12 09:30:00,172.84,173.07,171.57,171.59,44813.0,172.84,173.07,171.57,171.59,44813.0
2024-01-12 10:00:00,171.62,172.17,171.4,171.92,36575.0,171.62,172.17,171.4,171.92,36575.0
2024-01-12 10:30:00,172.0,172.5,171.61,171.81,30273.0,172.0,172.5,171.61,171.81,30273.0
2024-01-12 11:00:00,171.78,172.32,171.73,172.07,21070.0,171.78,172.32,171.73,172.07,21070.0
2024-01-12 11:30:00,172.13,172.13,171.39,171.47,9236.0,172.13,172.13,171.39,171.47,9236.0
2024-01-12 12:00:00,171.49,171.87,171.43,171.61,9784.0,171.49,171.87,171.43,171.61,9784.0
2024-01-12 12:30:00,171.69,171.92,171.56,171.77,33036.0,171.69,171.92,171.56,171.77,33036.0
2024-01-12 13:00:00,171.78,172.2,171.59,172.11,49042.0,171.78,172.2,171.59,172.11,49042.0
2024-01-12 13:30:00,172.1,172.47,172.07,172.4,5958.0,172.1,172.47,172.07,172.4,5958.0
2024-01-12 14:00:00,172.43,172.66,172.24,172.3,8599.0,172.43,172.66,172.24,172.3,8599.0
2024-01-12 14:30:00,172.32,172.39,172.22,172.24,11419.0,172.32,172.39,172.22,172.24,11419.0
2024-01-12 15:00:00,172.22,172.35,171.91,172.04,14600.0,172.22,172.35,171.91,172.04,14600.0
2024-01-12 15:30:00,171.99,172.39,171.85,172.18,77443.0,171.99,172.39,171.85,172.18,77443.0
2024-01-16 09:30:00,171.56,172.34,170.85,171.44,47524.0,171.56,172.34,170.85,171.44,47524.0
2024-01-16 10:00:00,171.37,171.9,171.36,171.6,73398.0,171.37,171.9,171.36,171.6,73398.0
2024-01-16 10:30:00,171.59,172.01,171.34,171.34,56975.0,171.59,172.01,171.34,171.34,56975.0
2024-01-16 11:00:00,171.36,171.7,170.78,171.49,20809.0,171.36,171.7,170.78,171.49,20809.0
2024-01-16 11:30:00,171.52,171.64,170.68,170.68,35233.0,171.52,171.64,170.68,170.68,35233.0
2024-01-16 12:00:00,170.68,170.95,170.6,170.77,9033.0,170.68,170.95,170.6,170.77,9033.0
2024-01-16 12:30:00,170.81,171.02,170.65,170.74,38025.0,170.81,171.02,170.65,170.74,38025.0
2024-01-16 13:00:00,170.72,171.19,170.72,171.15,13796.0,170.72,171.19,170.72,171.15,13796.0
2024-01-16 13:30:00,171.27,171.27,170.89,171.07,10107.0,171.27,171.27,170.89,171.07,10107.0
2024-01-16 14:00:00,171.09,171.09,170.85,170.99,10943.0,171.09,171.09,170.85,170.99,10943.0
2024-01-16 14:30:00,170.98,171.3,170.79,171.16,26840.0,170.98,171.3,170.79,171.16,26840.0
2024-01-16 15:00:00,171.16,171.38,170.9,171.05,25960.0,171.16,171.38,170.9,171.05,25960.0
2024-01-16 15:30:00,171.08,171.82,171.04,171.5,135110.0,171.08,171.82,171.04,171.5,135110.0
2024-01-17 09:30:00,170.79,171.49,169.89,169.99,32623.0,170.79,171.49,169.89,169.99,32623.0
2024-01-17 10:00:00,170.12,171.58,170.12,171.31,22535.0,170.12,171.58,170.12,171.31,22535.0
2024-01-17 10:30:00,171.22,171.67,171.05,171.12,13669.0,171.22,171.67,171.05,171.12,13669.0
2024-01-17 11:00:00,171.25,171.43,171.14,171.4,28537.0,171.25,171.43,171.14,171.4,28537.0
2024-01-17 11:30:00,171.47,171.95,171.47,171.67,22634.0,171.47,171.95,171.47,171.67,22634.0
2024-01-17 12:00:00,171.54,171.66,170.89,171.03,16983.0,171.54,171.66,170.89,171.03,16983.0
2024-01-17 12:30:00,171.0,171.31,170.73,171.09,32582.0,171.0,171.31,170.73,171.09,32582.0
2024-01-17 13:00:00,171.15,171.3,170.97,171.22,20949.0,171.15,171.3,170.97,171.22,20949.0
2024-01-17 13:30:00,171.21,171.23,170.83,171.01,16193.0,171.21,171.23,170.83,171.01,16193.0
2024-01-17 14:00:00,171.02,171.2,171.0,171.1,16741.0,171.02,171.2,171.0,171.1,16741.0
2024-01-17 14:30:00,171.14,171.23,171.06,171.14,41940.0,171.14,171.23,171.06,171.14,41940.0
2024-01-17 15:00:00,171.13,171.65,170.84,171.46,53131.0,171.13,171.65,170.84,171.46,53131.0
2024-01-17 15:30:00,171.45,171.93,171.44,171.7,88405.0,171.45,171.93,171.44,171.7,88405.0
2024-01-18 09:30:00,172.33,173.27,171.82,172.38,50821.0,172.33,173.27,171.82,172.38,50821.0
2024-01-18 10:00:00,172.38,172.38,171.42,172.11,51804.0,172.38,172.38,171.42,172.11,51804.0
2024-01-18 10:30:00,172.22,172.82,172.01,172.34,15730.0,172.22,172.82,172.01,172.34,15730.0
2024-01-18 11:00:00,172.16,172.68,172.05,172.52,32410.0,172.16,172.68,172.05,172.52,32410.0
2024-01-18 11:30:00,172.54,172.65,172.23,172.23,13307.0,172.54,172.65,172.23,172.23,13307.0
2024-01-18 12:00:00,172.18,172.18,171.36,171.44,10852.0,172.18,172.18,171.36,171.44,10852.0
2024-01-18 12:30:00,171.46,171.54,171.33,171.4,9118.0,171.46,171.54,171.33,171.4,9118.0
2024-01-18 13:00:00,171.27,171.67,171.22,171.65,24437.0,171.27,171.67,171.22,171.65,24437.0
2024-01-18 13:30:00,171.65,172.05,171.65,171.96,6081.0,171.65,172.05,171.65,171.96,6081.0
2024-01-18 14:00:00,171.96,172.79,171.95,172.75,16471.0,171.96,172.79,171.95,172.75,16471.0
2024-01-18 14:30:00,172.7,173.02,172.7,172.72,24234.0,172.7,173.02,172.7,172.72,24234.0
2024-01-18 15:00:00,172.74,172.81,172.61,172.76,32093.0,172.74,172.81,172.61,172.76,32093.0
2024-01-18 15:30:00,172.77,173.33,172.64,173.2,70954.0,172.77,173.33,172.64,173.2,70954.0
2024-01-19 09:30:00,174.49,175.4,173.62,173.91,51970.0,174.49,175.4,173.62,173.91,51970.0
2024-01-19 10:00:00,174.12,174.34,173.42,173.67,18504.0,174.12,174.34,173.42,173.67,18504.0
2024-01-19 10:30:00,173.74,174.01,173.57,173.85,4663.0,173.74,174.01,173.57,173.85,4663.0
2024-01-19 11:00:00,173.79,174.2,173.63,174.17,4960.0,173.79,174.2,173.63,174.17,4960.0
2024-01-19 11:30:00,174.09,174.24,173.83,173.98,13854.0,174.09,174.24,173.83,173.98,13854.0
2024-01-19 12:00:00,174.09,174.42,173.9,174.31,19448.0,174.09,174.42,173.9,174.31,19448.0
2024-01-19 12:30:00,174.31,174.83,174.28,174.75,17980.0,174.31,174.83,174.28,174.75,17980.0
2024-01-19 13:00:00,174.81,175.19,174.6,175.04,15597.0,174.81,175.19,174.6,175.04,15597.0
2024-01-19 13:30:00,175.0,175.21,174.92,175.03,15229.0,175.0,175.21,174.92,175.03,15229.0
2024-01-19 14:00:00,175.06,175.42,174.94,175.2,26361.0,175.06,175.42,174.94,175.2,26361.0
2024-01-19 14:30:00,175.21,175.22,174.68,174.95,10164.0,175.21,175.22,174.68,174.95,10164.0
2024-01-19 15:00:00,174.91,174.98,174.73,174.96,13182.0,174.91,174.98,174.73,174.96,13182.0
2024-01-19 15:30:00,174.99,175.03,174.46,174.66,105446.0,174.99,175.03,174.46,174.66,105446.0
2024-01-22 09:30:00,176.99,178.8,176.03,176.18,31386.0,176.99,178.8,176.03,176.18,31386.0
2024-01-22 10:00:00,176.15,177.27,176.03,177.14,18523.0,176.15,177.27,176.03,177.14,18523.0
2024-01-22 10:30:00,176.98,177.18,176.77,177.06,14715.0,176.98,177.18,176.77,177.06,14715.0
2024-01-22 11:00:00,176.88,177.9,176.88,177.9,30661.0,176.88,177.9,176.88,177.9,30661.0
2024-01-22 11:30:00,177.93,178.06,177.65,177.92,23241.0,177.93,178.06,177.65,177.92,23241.0
2024-01-22 12:00:00,177.96,177.97,177.42,177.7,21438.0,177.96,177.97,177.42,177.7,21438.0
2024-01-22 12:30:00,177.7,177.73,176.92,176.93,24465.0,177.7,177.73,176.92,176.93,24465.0
2024-01-22 13:00:00,176.92,177.06,176.71,176.77,14168.0,176.92,177.06,176.71,176.77,14168.0
2024-01-22 13:30:00,176.74,176.74,176.46,176.65,6639.0,176.74,176.74,176.46,176.65,6639.0
2024-01-22 14:00:00,176.7,176.85,176.57,176.66,9954.0,176.7,176.85,176.57,176.66,9954.0
2024-01-22 14:30:00,176.71,176.84,176.61,176.83,13775.0,176.71,176.84,176.61,176.83,13775.0
2024-01-22 15:00:00,176.85,177.36,176.78,177.35,31482.0,176.85,177.36,176.78,177.35,31482.0
2024-01-22 15:30:00,177.33,177.37,176.97,177.09,94282.0,177.33,177.37,176.97,177.09,94282.0
2024-01-23 09:30:00,177.92,178.19,177.33,178.08,30419.0,177.92,178.19,177.33,178.08,30419.0
2024-01-23 10:00:00,178.05,178.51,177.86,178.5,21253.0,178.05,178.51,177.86,178.5,21253.0
2024-01-23 10:30:00,178.42,178.6,178.0,178.17,16794.0,178.42,178.6,178.0,178.17,16794.0
2024-01-23 11:00:00,178.13,178.53,177.79,177.82,12413.0,178.13,178.53,177.79,177.82,12413.0
2024-01-23 11:30:00,177.76,178.0,177.67,177.94,10844.0,177.76,178.0,177.67,177.94,10844.0
2024-01-23 12:00:00,177.83,177.91,177.58,177.75,20066.0,177.83,177.91,177.58,177.75,20066.0
2024-01-23 12:30:00,177.72,178.11,177.58,178.11,21776.0,177.72,178.11,177.58,178.11,21776.0
2024-01-23 13:00:00,178.09,178.1,177.65,177.74,21704.0,178.09,178.1,177.65,177.74,21704.0
2024-01-23 13:30:00,177.77,178.29,177.67,178.26,9377.0,177.77,178.29,177.67,178.26,9377.0
2024-01-23 14:00:00,178.28,178.3,178.12,178.3,6927.0,178.28,178.3,178.12,178.3,6927.0
2024-01-23 14:30:00,178.32,178.65,178.22,178.55,8550.0,178.32,178.65,178.22,178.55,8550.0
2024-01-23 15:00:00,178.53,178.82,178.4,178.77,27167.0,178.53,178.82,178.4,178.77,27167.0
2024-01-23 15:30:00,178.7,179.17,178.64,178.83,78689.0,178.7,179.17,178.64,178.83,78689.0
2024-01-24 09:30:00,179.34,180.87,179.34,180.6,36214.0,179.34,180.87,179.34,180.6,36214.0
2024-01-24 10:00:00,180.42,181.42,180.2,181.19,27888.0,180.42,181.42,180.2,181.19,27888.0
2024-01-24 10:30:00,181.09,182.04,180.98,182.03,29635.0,181.09,182.04,180.98,182.03,29635.0
2024-01-24 11:00:00,182.05,182.05,181.37,181.69,41560.0,182.05,182.05,181.37,181.69,41560.0
2024-01-24 11:30:00,181.7,181.94,181.43,181.7,46541.0,181.7,181.94,181.43,181.7,46541.0
2024-01-24 12:00:00,181.75,182.3,181.67,182.19,27078.0,181.75,182.3,181.67,182.19,27078.0
2024-01-24 12:30:00,182.19,182.67,182.14,182.62,22606.0,182.19,182.67,182.14,182.62,22606.0
2024-01-24 13:00:00,182.59,182.59,181.75,181.93,33426.0,182.59,182.59,181.75,181.93,33426.0
2024-01-24 13:30:00,181.82,181.82,181.27,181.48,14774.0,181.82,181.82,181.27,181.48,14774.0
2024-01-24 14:00:00,181.5,181.56,180.51,180.6,11204.0,181.5,181.56,180.51,180.6,11204.0
2024-01-24 14:30:00,180.62,180.7,180.05,180.18,25255.0,180.62,180.7,180.05,180.18,25255.0
2024-01-24 15:00:00,180.19,180.19,179.43,179.6,29307.0,180.19,180.19,179.43,179.6,29307.0
2024-01-24 15:30:00,179.54,180.04,178.6,178.71,128672.0,179.54,180.04,178.6,178.71,128672.0
2024-01-25 09:30:00,180.53,180.84,179.99,180.55,24210.0,180.53,180.84,179.99,180.55,24210.0
2024-01-25 10:00:00,180.49,181.07,180.22,180.91,19424.0,180.49,181.07,180.22,180.91,19424.0
2024-01-25 10:30:00,181.0,181.11,180.23,180.81,30400.0,181.0,181.11,180.23,180.81,30400.0
2024-01-25 11:00:00,180.8,181.15,180.68,180.98,20178.0,180.8,181.15,180.68,180.98,20178.0
2024-01-25 11:30:00,181.0,181.14,180.56,180.77,13663.0,181.0,181.14,180.56,180.77,13663.0
2024-01-25 12:00:00,180.82,180.88,180.52,180.67,8988.0,180.82,180.88,180.52,180.67,8988.0
2024-01-25 12:30:00,180.65,180.65,179.93,180.08,12088.0,180.65,180.65,179.93,180.08,12088.0
2024-01-25 13:00:00,180.03,180.26,179.68,179.88,10886.0,180.03,180.26,179.68,179.88,10886.0
2024-01-25 13:30:00,179.85,179.92,179.45,179.45,10640.0,179.85,179.92,179.45,179.45,10640.0
2024-01-25 14:00:00,179.46,179.46,178.77,178.98,16632.0,179.46,179.46,178.77,178.98,16632.0
2024-01-25 14:30:00,179.0,179.83,179.0,179.73,14264.0,179.0,179.83,179.0,179.73,14264.0
2024-01-25 15:00:00,179.73,179.83,179.48,179.63,7892.0,179.73,179.83,179.48,179.63,7892.0
2024-01-25 15:30:00,179.62,180.34,179.46,180.1,80784.0,179.62,180.34,179.46,180.1,80784.0
2024-01-26 09:30:00,180.03,180.31,179.83,179.92,12266.0,180.03,180.31,179.83,179.92,12266.0
2024-01-26 10:00:00,179.9,179.93,179.37,179.8,20807.0,179.9,179.93,179.37,179.8,20807.0
2024-01-26 10:30:00,179.89,180.67,179.84,180.67,29180.0,179.89,180.67,179.84,180.67,29180.0
2024-01-26 11:00:00,180.67,180.79,180.45,180.75,12758.0,180.67,180.79,180.45,180.75,12758.0
2024-01-26 11:30:00,180.66,181.08,180.46,180.99,35098.0,180.66,181.08,180.46,180.99,35098.0
2024-01-26 12:00:00,181.06,181.32,180.95,180.96,30792.0,181.06,181.32,180.95,180.96,30792.0
2024-01-26 12:30:00,180.97,180.97,180.22,180.41,22662.0,180.97,180.97,180.22,180.41,22662.0
2024-01-26 13:00:00,180.35,180.36,180.03,180.04,5783.0,180.35,180.36,180.03,180.04,5783.0
2024-01-26 13:30:00,180.1,180.37,179.99,180.11,5195.0,180.1,180.37,179.99,180.11,5195.0
2024-01-26 14:00:00,180.1,180.57,180.1,180.43,7980.0,180.1,180.57,180.1,180.43,7980.0
2024-01-26 14:30:00,180.33,180.62,180.31,180.6,10440.0,180.33,180.62,180.31,180.6,10440.0
2024-01-26 15:00:00,180.64,180.85,180.28,180.37,14883.0,180.64,180.85,180.28,180.37,14883.0
2024-01-26 15:30:00,180.36,180.76,180.24,180.68,112089.0,180.36,180.76,180.24,180.68,112089.0
2024-01-29 09:30:00,182.1,183.69,181.71,183.12,61553.0,182.1,183.69,181.71,183.12,61553.0
2024-01-29 10:00:00,183.15,183.16,182.67,183.05,36809.0,183.15,183.16,182.67,183.05,36809.0
2024-01-29 10:30:00,183.11,183.33,182.46,182.74,40965.0,183.11,183.33,182.46,182.74,40965.0
2024-01-29 11:00:00,182.78,182.92,182.51,182.63,20443.0,182.78,182.92,182.51,182.63,20443.0
2024-01-29 11:30:00,182.6,183.07,182.57,183.07,19018.0,182.6,183.07,182.57,183.07,19018.0
2024-01-29 12:00:00,183.09,183.09,182.91,183.07,22429.0,183.09,183.09,182.91,183.07,22429.0
2024-01-29 12:30:00,183.1,183.1,182.8,182.95,24376.0,183.1,183.1,182.8,182.95,24376.0
2024-01-29 13:00:00,182.97,183.24,182.95,183.16,27189.0,182.97,183.24,182.95,183.16,27189.0
2024-01-29 13:30:00,183.19,183.27,182.85,182.94,32228.0,183.19,183.27,182.85,182.94,32228.0
2024-01-29 14:00:00,182.94,183.41,182.82,183.41,26834.0,182.94,183.41,182.82,183.41,26834.0
2024-01-29 14:30:00,183.41,183.65,183.37,183.52,19744.0,183.41,183.65,183.37,183.52,19744.0
2024-01-29 15:00:00,183.54,184.55,183.54,184.51,29982.0,183.54,184.55,183.54,184.51,29982.0
2024-01-29 15:30:00,184.54,184.97,184.17,184.89,126546.0,184.54,184.97,184.17,184.89,126546.0
2024-01-30 09:30:00,184.05,185.08,182.98,184.71,40032.0,184.05,185.08,182.98,184.71,40032.0
2024-01-30 10:00:00,184.6,184.71,184.18,184.19,14756.0,184.6,184.71,184.18,184.19,14756.0
2024-01-30 10:30:00,184.13,184.28,183.92,184.25,15104.0,184.13,184.28,183.92,184.25,15104.0
2024-01-30 11:00:00,184.17,184.25,183.96,184.14,10374.0,184.17,184.25,183.96,184.14,10374.0
2024-01-30 11:30:00,184.22,184.45,184.15,184.31,15959.0,184.22,184.45,184.15,184.31,15959.0
2024-01-30 12:00:00,184.37,184.53,183.99,184.04,36829.0,184.37,184.53,183.99,184.04,36829.0
2024-01-30 12:30:00,183.94,184.11,183.79,183.8,19993.0,183.94,184.11,183.79,183.8,19993.0
2024-01-30 13:00:00,183.82,184.21,183.72,184.14,29014.0,183.82,184.21,183.72,184.14,29014.0
2024-01-30 13:30:00,184.15,184.26,183.61,183.74,25238.0,184.15,184.26,183.61,183.74,25238.0
2024-01-30 14:00:00,183.74,183.84,183.47,183.7,15711.0,183.74,183.84,183.47,183.7,15711.0
2024-01-30 14:30:00,183.74,183.84,183.59,183.71,19405.0,183.74,183.84,183.59,183.71,19405.0
2024-01-30 15:00:00,183.7,184.03,183.58,183.9,27578.0,183.7,184.03,183.58,183.9,27578.0
2024-01-30 15:30:00,183.89,184.23,183.69,184.15,81557.0,183.89,184.23,183.69,184.15,81557.0
2024-01-31 09:30:00,182.93,183.77,181.43,181.91,144520.0,182.93,183.77,181.43,181.91,144520.0
2024-01-31 10:00:00,182.0,182.2,181.63,181.83,72449.0,182.0,182.2,181.63,181.83,72449.0
2024-01-31 10:30:00,182.0,182.05,180.87,181.12,39888.0,182.0,182.05,180.87,181.12,39888.0
2024-01-31 11:00:00,181.12,181.85,181.09,181.73,42609.0,181.12,181.85,181.09,181.73,42609.0
2024-01-31 11:30:00,181.7,181.98,181.29,181.83,22414.0,181.7,181.98,181.29,181.83,22414.0
2024-01-31 12:00:00,181.87,182.78,181.86,182.78,24596.0,181.87,182.78,181.86,182.78,24596.0
2024-01-31 12:30:00,182.86,183.04,182.26,182.75,17201.0,182.86,183.04,182.26,182.75,17201.0
2024-01-31 13:00:00,182.69,183.29,182.61,182.7,49406.0,182.69,183.29,182.61,182.7,49406.0
2024-01-31 13:30:00,182.73,183.19,182.62,182.7,21838.0,182.73,183.19,182.62,182.7,21838.0
2024-01-31 14:00:00,182.74,182.77,181.83,182.16,42343.0,182.74,182.77,181.83,182.16,42343.0
2024-01-31 14:30:00,182.13,183.83,181.87,182.06,76451.0,182.13,183.83,181.87,182.06,76451.0
2024-01-31 15:00:00,182.16,182.47,180.99,181.56,87635.0,182.16,182.47,180.99,181.56,87635.0
2024-01-31 15:30:00,181.57,181.76,180.04,180.6,238714.0,181.57,181.76,180.04,180.6,238714.0
2024-02-01 09:30:00,177.74,182.79,177.0,179.47,232303.0,177.74,182.79,177.0,179.47,232303.0
2024-02-01 10:00:00,179.34,179.86,177.36,179.22,118161.0,179.34,179.86,177.36,179.22,118161.0
2024-02-01 10:30:00,179.16,179.26,177.26,177.47,66529.0,179.16,179.26,177.26,177.47,66529.0
2024-02-01 11:00:00,177.47,178.23,176.81,178.06,64619.0,177.47,178.23,176.81,178.06,64619.0
2024-02-01 11:30:00,178.19,178.3,177.72,178.22,34706.0,178.19,178.3,177.72,178.22,34706.0
2024-02-01 12:00:00,178.26,178.56,177.98,178.21,36987.0,178.26,178.56,177.98,178.21,36987.0
2024-02-01 12:30:00,178.25,180.92,178.01,180.19,44642.0,178.25,180.92,178.01,180.19,44642.0
2024-02-01 13:00:00,180.37,180.48,179.1,179.23,24909.0,180.37,180.48,179.1,179.23,24909.0
2024-02-01 13:30:00,179.25,179.92,179.04,179.63,28506.0,179.25,179.92,179.04,179.63,28506.0
2024-02-01 14:00:00,179.59,180.93,179.58,180.93,41554.0,179.59,180.93,179.58,180.93,41554.0
2024-02-01 14:30:00,180.91,182.17,180.88,181.78,80030.0,180.91,182.17,180.88,181.78,80030.0
2024-02-01 15:00:00,181.76,181.87,180.11,180.15,57612.0,181.76,181.87,180.11,180.15,57612.0
2024-02-01 15:30:00,180.18,180.91,179.13,179.42,258497.0,180.18,180.91,179.13,179.42,258497.0
2024-02-02 09:30:00,179.25,180.27,177.92,178.86,24465.0,179.25,180.27,177.92,178.86,24465.0
2024-02-02 10:00:00,178.94,179.13,177.83,178.02,34685.0,178.94,179.13,177.83,178.02,34685.0
2024-02-02 10:30:00,178.0,179.31,177.44,178.72,39315.0,178.0,179.31,177.44,178.72,39315.0
2024-02-02 11:00:00,178.75,178.98,177.94,178.18,15354.0,178.75,178.98,177.94,178.18,15354.0
2024-02-02 11:30:00,178.44,178.7,178.06,178.2,24756.0,178.44,178.7,178.06,178.2,24756.0
2024-02-02 12:00:00,178.21,178.51,177.97,178.26,17422.0,178.21,178.51,177.97,178.26,17422.0
2024-02-02 12:30:00,178.14,178.54,177.46,178.05,21365.0,178.14,178.54,177.46,178.05,21365.0
2024-02-02 13:00:00,178.06,178.5,177.79,178.2,20998.0,178.06,178.5,177.79,178.2,20998.0
2024-02-02 13:30:00,178.28,179.06,178.15,178.23,23883.0,178.28,179.06,178.15,178.23,23883.0
2024-02-02 14:00:00,178.13,178.42,178.01,178.14,23150.0,178.13,178.42,178.01,178.14,23150.0
2024-02-02 14:30:00,178.11,179.24,178.08,179.09,36491.0,178.11,179.24,178.08,179.09,36491.0
2024-02-02 15:00:00,179.22,180.02,179.18,179.74,40467.0,179.22,180.02,179.18,179.74,40467.0
2024-02-02 15:30:00,179.72,179.72,178.67,178.68,116555.0,179.72,179.72,178.67,178.68,116555.0
2024-02-05 09:30:00,178.07,178.59,176.69,177.63,26672.0,178.07,178.59,176.69,177.63,26672.0
2024-02-05 10:00:00,177.42,177.69,176.06,177.11,43406.0,177.42,177.69,176.06,177.11,43406.0
2024-02-05 10:30:00,177.15,177.36,176.65,176.77,27250.0,177.15,177.36,176.65,176.77,27250.0
2024-02-05 11:00:00,176.75,177.04,176.24,176.86,41940.0,176.75,177.04,176.24,176.86,41940.0
2024-02-05 11:30:00,176.91,177.13,176.75,176.91,15975.0,176.91,177.13,176.75,176.91,15975.0
2024-02-05 12:00:00,176.88,177.66,176.59,177.66,14493.0,176.88,177.66,176.59,177.66,14493.0
2024-02-05 12:30:00,177.71,178.17,177.52,177.62,11113.0,177.71,178.17,177.52,177.62,11113.0
2024-02-05 13:00:00,177.67,177.75,177.32,177.33,11466.0,177.67,177.75,177.32,177.33,11466.0
2024-02-05 13:30:00,177.28,177.49,177.18,177.3,34286.0,177.28,177.49,177.18,177.3,34286.0
2024-02-05 14:00:00,177.28,177.57,177.15,177.51,9473.0,177.28,177.57,177.15,177.51,9473.0
2024-02-05 14:30:00,177.49,177.88,177.48,177.54,10836.0,177.49,177.88,177.48,177.54,10836.0
2024-02-05 15:00:00,177.51,177.54,176.63,177.16,53941.0,177.51,177.54,176.63,177.16,53941.0
2024-02-05 15:30:00,177.2,177.74,177.17,177.17,106039.0,177.2,177.74,177.17,177.17,106039.0
2024-02-06 09:30:00,178.27,178.88,177.43,177.99,23026.0,178.27,178.88,177.43,177.99,23026.0
2024-02-06 10:00:00,177.86,177.86,176.89,177.75,20987.0,177.86,177.86,176.89,177.75,20987.0
2024-02-06 10:30:00,177.77,177.82,177.0,177.19,16743.0,177.77,177.82,177.0,177.19,16743.0
2024-02-06 11:00:00,177.16,177.37,176.91,177.01,12099.0,177.16,177.37,176.91,177.01,12099.0
2024-02-06 11:30:00,177.05,177.14,176.44,176.51,23082.0,177.05,177.14,176.44,176.51,23082.0
2024-02-06 12:00:00,176.43,176.57,176.02,176.41,19893.0,176.43,176.57,176.02,176.41,19893.0
2024-02-06 12:30:00,176.6,176.89,176.32,176.73,21014.0,176.6,176.89,176.32,176.73,21014.0
2024-02-06 13:00:00,176.78,177.32,176.78,177.32,17421.0,176.78,177.32,176.78,177.32,17421.0
2024-02-06 13:30:00,177.34,177.37,176.99,177.13,21067.0,177.34,177.37,176.99,177.13,21067.0
2024-02-06 14:00:00,177.09,177.1,176.41,176.54,12089.0,177.09,177.1,176.41,176.54,12089.0
2024-02-06 14:30:00,176.62,177.04,176.58,176.96,13637.0,176.62,177.04,176.58,176.96,13637.0
2024-02-06 15:00:00,177.05,177.3,176.93,177.0,13145.0,177.05,177.3,176.93,177.0,13145.0
2024-02-06 15:30:00,177.02,177.3,176.74,177.09,41973.0,177.02,177.3,176.74,177.09,41973.0
2024-02-07 09:30:00,178.28,178.76,177.51,178.29,52220.0,178.28,178.76,177.51,178.29,52220.0
2024-02-07 10:00:00,178.45,179.73,178.32,179.42,17387.0,178.45,179.73,178.32,179.42,17387.0
2024-02-07 10:30:00,179.35,179.96,178.92,179.31,48390.0,179.35,179.96,178.92,179.31,48390.0
2024-02-07 11:00:00,179.19,179.81,179.11,179.46,38390.0,179.19,179.81,179.11,179.46,38390.0
2024-02-07 11:30:00,179.52,179.54,179.1,179.26,14282.0,179.52,179.54,179.1,179.26,14282.0
2024-02-07 12:00:00,179.3,180.19,179.29,180.13,16821.0,179.3,180.19,179.29,180.13,16821.0
2024-02-07 12:30:00,180.07,181.05,180.0,181.05,21457.0,180.07,181.05,180.0,181.05,21457.0
2024-02-07 13:00:00,180.94,181.37,180.86,180.92,19944.0,180.94,181.37,180.86,180.92,19944.0
2024-02-07 13:30:00,180.91,180.97,180.49,180.77,20457.0,180.91,180.97,180.49,180.77,20457.0
2024-02-07 14:00:00,180.8,181.15,180.68,180.96,10496.0,180.8,181.15,180.68,180.96,10496.0
2024-02-07 14:30:00,180.97,181.0,180.79,180.84,21227.0,180.97,181.0,180.79,180.84,21227.0
2024-02-07 15:00:00,180.85,180.87,180.3,180.33,12974.0,180.85,180.87,180.3,180.33,12974.0
2024-02-07 15:30:00,180.32,180.34,180.02,180.22,47923.0,180.32,180.34,180.02,180.22,47923.0
2024-02-08 09:30:00,180.72,180.76,179.06,180.1,20012.0,180.72,180.76,179.06,180.1,20012.0
2024-02-08 10:00:00,180.07,180.57,179.92,180.28,13730.0,180.07,180.57,179.92,180.28,13730.0
2024-02-08 10:30:00,180.3,181.04,180.26,180.96,20965.0,180.3,181.04,180.26,180.96,20965.0
2024-02-08 11:00:00,180.85,181.03,180.25,180.25,21737.0,180.85,181.03,180.25,180.25,21737.0
2024-02-08 11:30:00,180.32,180.93,180.19,180.93,19424.0,180.32,180.93,180.19,180.93,19424.0
2024-02-08 12:00:00,180.82,181.32,180.81,180.98,16602.0,180.82,181.32,180.81,180.98,16602.0
2024-02-08 12:30:00,180.9,180.91,180.4,180.72,6134.0,180.9,180.91,180.4,180.72,6134.0
2024-02-08 13:00:00,180.65,181.09,180.64,180.88,4118.0,180.65,181.09,180.64,180.88,4118.0
2024-02-08 13:30:00,180.91,181.03,180.9,181.0,5962.0,180.91,181.03,180.9,181.0,5962.0
2024-02-08 14:00:00,181.06,181.16,180.82,180.82,7392.0,181.06,181.16,180.82,180.82,7392.0
2024-02-08 14:30:00,180.83,181.29,180.73,181.26,7792.0,180.83,181.29,180.73,181.26,7792.0
2024-02-08 15:00:00,181.23,181.23,181.05,181.21,8091.0,181.23,181.23,181.05,181.21,8091.0
2024-02-08 15:30:00,181.23,181.6,181.08,181.54,44731.0,181.23,181.6,181.08,181.54,44731.0
2024-02-09 09:30:00,182.55,182.55,181.61,181.96,13003.0,182.55,182.55,181.61,181.96,13003.0
2024-02-09 10:00:00,181.97,182.2,181.6,182.06,11911.0,181.97,182.2,181.6,182.06,11911.0
2024-02-09 10:30:00,182.02,182.76,181.98,182.35,33424.0,182.02,182.76,181.98,182.35,33424.0
2024-02-09 11:00:00,182.42,183.25,182.41,183.16,28638.0,182.42,183.25,182.41,183.16,28638.0
2024-02-09 11:30:00,183.14,183.14,182.6,182.7,11965.0,183.14,183.14,182.6,182.7,11965.0
2024-02-09 12:00:00,182.63,183.0,182.45,182.99,9517.0,182.63,183.0,182.45,182.99,9517.0
2024-02-09 12:30:00,182.98,183.16,182.88,183.08,7534.0,182.98,183.16,182.88,183.08,7534.0
2024-02-09 13:00:00,183.13,183.22,183.03,183.2,6277.0,183.13,183.22,183.03,183.2,6277.0
2024-02-09 13:30:00,183.16,183.35,183.08,183.3,15063.0,183.16,183.35,183.08,183.3,15063.0
2024-02-09 14:00:00,183.37,183.53,183.33,183.49,5489.0,183.37,183.53,183.33,183.49,5489.0
2024-02-09 14:30:00,183.56,183.69,183.37,183.39,6252.0,183.56,183.69,183.37,183.39,6252.0
2024-02-09 15:00:00,183.36,183.41,183.09,183.13,15337.0,183.36,183.41,183.09,183.13,15337.0
2024-02-09 15:30:00,183.13,183.27,182.96,183.1,29216.0,183.13,183.27,182.96,183.1,29216.0
2024-02-12 09:30:00,182.67,183.31,180.48,180.52,13349.0,182.67,183.31,180.48,180.52,13349.0
2024-02-12 10:00:00,180.67,181.06,180.05,180.95,11941.0,180.67,181.06,180.05,180.95,11941.0
2024-02-12 10:30:00,180.92,181.01,180.25,180.4,19570.0,180.92,181.01,180.25,180.4,19570.0
2024-02-12 11:00:00,180.49,180.5,179.94,180.07,12921.0,180.49,180.5,179.94,180.07,12921.0
2024-02-12 11:30:00,180.01,180.15,179.12,179.31,15545.0,180.01,180.15,179.12,179.31,15545.0
2024-02-12 12:00:00,179.29,179.45,179.03,179.21,8633.0,179.29,179.45,179.03,179.21,8633.0
2024-02-12 12:30:00,179.26,179.26,178.66,178.68,14314.0,179.26,179.26,178.66,178.68,14314.0
2024-02-12 13:00:00,178.7,179.38,178.63,178.88,18997.0,178.7,179.38,178.63,178.88,18997.0
2024-02-12 13:30:00,178.86,178.87,178.3,178.74,12414.0,178.86,178.87,178.3,178.74,12414.0
2024-02-12 14:00:00,178.69,178.79,178.13,178.46,12741.0,178.69,178.79,178.13,178.46,12741.0
2024-02-12 14:30:00,178.43,178.64,177.86,178.19,10504.0,178.43,178.64,177.86,178.19,10504.0
2024-02-12 15:00:00,178.25,178.66,178.25,178.25,19692.0,178.25,178.66,178.25,178.25,19692.0
2024-02-12 15:30:00,178.24,178.62,178.19,178.55,67195.0,178.24,178.62,178.19,178.55,67195.0
2024-02-13 09:30:00,175.0,175.41,172.72,175.32,40946.0,175.0,175.41,172.72,175.32,40946.0
2024-02-13 10:00:00,175.36,176.44,175.04,176.41,39193.0,175.36,176.44,175.04,176.41,39193.0
2024-02-13 10:30:00,176.37,177.47,176.36,176.91,30846.0,176.37,177.47,176.36,176.91,30846.0
2024-02-13 11:00:00,176.91,177.35,176.72,176.81,13040.0,176.91,177.35,176.72,176.81,13040.0
2024-02-13 11:30:00,176.79,177.12,176.39,176.57,13092.0,176.79,177.12,176.39,176.57,13092.0
2024-02-13 12:00:00,176.55,177.04,176.54,176.75,13831.0,176.55,177.04,176.54,176.75,13831.0
2024-02-13 12:30:00,176.87,177.36,176.49,176.58,18657.0,176.87,177.36,176.49,176.58,18657.0
2024-02-13 13:00:00,176.62,176.88,176.32,176.88,19351.0,176.62,176.88,176.32,176.88,19351.0
2024-02-13 13:30:00,176.76,177.61,176.68,177.53,32106.0,176.76,177.61,176.68,177.53,32106.0
2024-02-13 14:00:00,177.57,177.59,176.86,177.02,24169.0,177.57,177.59,176.86,177.02,24169.0
2024-02-13 14:30:00,177.2,177.51,176.66,176.9,21040.0,177.2,177.51,176.66,176.9,21040.0
2024-02-13 15:00:00,176.93,176.95,176.3,176.83,27704.0,176.93,176.95,176.3,176.83,27704.0
2024-02-13 15:30:00,176.83,177.88,176.65,177.88,140834.0,176.83,177.88,176.65,177.88,140834.0
2024-02-14 09:30:00,178.55,179.77,178.39,179.42,36608.0,178.55,179.77,178.39,179.42,36608.0
2024-02-14 10:00:00,179.45,180.59,178.91,180.29,31713.0,179.45,180.59,178.91,180.29,31713.0
2024-02-14 10:30:00,180.25,180.31,179.39,179.5,27469.0,180.25,180.31,179.39,179.5,27469.0
2024-02-14 11:00:00,179.5,180.2,179.36,179.99,28799.0,179.5,180.2,179.36,179.99,28799.0
2024-02-14 11:30:00,179.91,180.13,179.72,179.87,22384.0,179.91,180.13,179.72,179.87,22384.0
2024-02-14 12:00:00,179.76,180.12,179.7,180.08,22500.0,179.76,180.12,179.7,180.08,22500.0
2024-02-14 12:30:00,180.08,180.16,179.9,180.05,20663.0,180.08,180.16,179.9,180.05,20663.0
2024-02-14 13:00:00,180.08,180.12,179.81,180.01,25757.0,180.08,180.12,179.81,180.01,25757.0
2024-02-14 13:30:00,180.01,180.58,180.01,180.24,18854.0,180.01,180.58,180.01,180.24,18854.0
2024-02-14 14:00:00,180.26,180.26,179.84,180.17,22411.0,180.26,180.26,179.84,180.17,22411.0
2024-02-14 14:30:00,180.2,180.33,179.95,180.26,18949.0,180.2,180.33,179.95,180.26,18949.0
2024-02-14 15:00:00,180.31,180.64,180.08,180.49,21681.0,180.31,180.64,180.08,180.49,21681.0
2024-02-14 15:30:00,180.51,180.85,180.16,180.75,99465.0,180.51,180.85,180.16,180.75,99465.0
2024-02-15 09:30:00,181.62,182.35,180.38,180.48,29956.0,181.62,182.35,180.38,180.48,29956.0
2024-02-15 10:00:00,180.6,181.23,180.42,180.43,17360.0,180.6,181.23,180.42,180.43,17360.0
2024-02-15 10:30:00,180.52,181.72,180.38,181.48,16083.0,180.52,181.72,180.38,181.48,16083.0
2024-02-15 11:00:00,181.42,181.69,181.0,181.54,16773.0,181.42,181.69,181.0,181.54,16773.0
2024-02-15 11:30:00,181.52,181.98,181.46,181.92,24563.0,181.52,181.98,181.46,181.92,24563.0
2024-02-15 12:00:00,182.0,182.51,181.86,182.48,32850.0,182.0,182.51,181.86,182.48,32850.0
2024-02-15 12:30:00,182.46,182.53,181.69,181.7,30503.0,182.46,182.53,181.69,181.7,30503.0
2024-02-15 13:00:00,181.75,182.38,181.75,182.14,18629.0,181.75,182.38,181.75,182.14,18629.0
2024-02-15 13:30:00,182.16,182.3,181.6,182.0,13370.0,182.16,182.3,181.6,182.0,13370.0
2024-02-15 14:00:00,181.97,182.25,181.87,182.1,16805.0,181.97,182.25,181.87,182.1,16805.0
2024-02-15 14:30:00,182.14,182.34,182.03,182.17,16429.0,182.14,182.34,182.03,182.17,16429.0
2024-02-15 15:00:00,182.14,182.25,181.87,182.14,17395.0,182.14,182.25,181.87,182.14,17395.0
2024-02-15 15:30:00,182.11,182.24,181.67,181.97,64547.0,182.11,182.24,181.67,181.97,64547.0
2024-02-16 09:30:00,181.36,181.8,180.52,180.59,39280.0,181.36,181.8,180.52,180.59,39280.0
2024-02-16 10:00:00,180.41,181.04,180.28,180.59,17140.0,180.41,181.04,180.28,180.59,17140.0
2024-02-16 10:30:00,180.57,180.9,180.22,180.59,9719.0,180.57,180.9,180.22,180.59,9719.0
2024-02-16 11:00:00,180.68,181.14,180.53,181.0,9551.0,180.68,181.14,180.53,181.0,9551.0
2024-02-16 11:30:00,181.04,181.14,180.38,180.71,9131.0,181.04,181.14,180.38,180.71,9131.0
2024-02-16 12:00:00,180.71,180.73,180.38,180.55,6756.0,180.71,180.73,180.38,180.55,6756.0
2024-02-16 12:30:00,180.54,180.76,180.38,180.52,6577.0,180.54,180.76,180.38,180.52,6577.0
2024-02-16 13:00:00,180.5,180.5,179.98,180.07,5064.0,180.5,180.5,179.98,180.07,5064.0
2024-02-16 13:30:00,180.14,180.16,179.71,179.99,8661.0,180.14,180.16,179.71,179.99,8661.0
2024-02-16 14:00:00,179.99,179.99,179.43,179.43,9963.0,179.99,179.99,179.43,179.43,9963.0
2024-02-16 14:30:00,179.46,179.46,177.94,178.14,16208.0,179.46,179.46,177.94,178.14,16208.0
2024-02-16 15:00:00,178.24,179.03,177.94,178.98,51720.0,178.24,179.03,177.94,178.98,51720.0
2024-02-16 15:30:00,178.98,179.08,177.98,178.19,227898.0,178.98,179.08,177.98,178.19,227898.0
2024-02-20 09:30:00,177.53,178.2,176.46,176.46,29084.0,177.53,178.2,176.46,176.46,29084.0
2024-02-20 10:00:00,176.31,176.32,175.26,175.28,18486.0,176.31,176.32,175.26,175.28,18486.0
2024-02-20 10:30:00,175.14,176.26,174.85,176.26,21465.0,175.14,176.26,174.85,176.26,21465.0
2024-02-20 11:00:00,176.25,176.87,176.17,176.84,54129.0,176.25,176.87,176.17,176.84,54129.0
2024-02-20 11:30:00,176.84,176.85,176.04,176.04,27035.0,176.84,176.85,176.04,176.04,27035.0
2024-02-20 12:00:00,176.08,176.29,175.94,176.23,19600.0,176.08,176.29,175.94,176.23,19600.0
2024-02-20 12:30:00,176.3,176.51,176.11,176.13,26161.0,176.3,176.51,176.11,176.13,26161.0
2024-02-20 13:00:00,176.17,176.88,176.09,176.53,45974.0,176.17,176.88,176.09,176.53,45974.0
2024-02-20 13:30:00,176.54,177.29,176.47,177.2,13821.0,176.54,177.29,176.47,177.2,13821.0
2024-02-20 14:00:00,177.21,177.21,176.79,177.1,24645.0,177.21,177.21,176.79,177.1,24645.0
2024-02-20 14:30:00,177.1,177.24,176.9,177.24,78371.0,177.1,177.24,176.9,177.24,78371.0
2024-02-20 15:00:00,177.27,177.67,177.19,177.47,51800.0,177.27,177.67,177.19,177.47,51800.0
2024-02-20 15:30:00,177.5,177.5,176.59,176.85,118789.0,177.5,177.5,176.59,176.85,118789.0
2024-02-21 09:30:00,174.88,175.31,173.34,173.69,42676.0,174.88,175.31,173.34,173.69,42676.0
2024-02-21 10:00:00,173.76,174.74,173.62,174.29,13800.0,173.76,174.74,173.62,174.29,13800.0
2024-02-21 10:30:00,174.13,175.02,174.0,175.02,32539.0,174.13,175.02,174.0,175.02,32539.0
2024-02-21 11:00:00,174.99,175.94,174.99,175.89,23909.0,174.99,175.94,174.99,175.89,23909.0
2024-02-21 11:30:00,175.95,176.33,175.56,176.22,25964.0,175.95,176.33,175.56,176.22,25964.0
2024-02-21 12:00:00,176.23,176.36,175.58,175.91,25606.0,176.23,176.36,175.58,175.91,25606.0
2024-02-21 12:30:00,175.84,175.88,175.51,175.88,10877.0,175.84,175.88,175.51,175.88,10877.0
2024-02-21 13:00:00,175.84,176.04,175.3,175.67,7700.0,175.84,176.04,175.3,175.67,7700.0
2024-02-21 13:30:00,175.51,175.7,175.48,175.48,9216.0,175.51,175.7,175.48,175.48,9216.0
2024-02-21 14:00:00,175.49,175.86,175.13,175.55,49534.0,175.49,175.86,175.13,175.55,49534.0
2024-02-21 14:30:00,175.64,175.64,175.18,175.41,12711.0,175.64,175.64,175.18,175.41,12711.0
2024-02-21 15:00:00,175.33,175.63,175.18,175.43,25849.0,175.33,175.63,175.18,175.43,25849.0
2024-02-21 15:30:00,175.44,176.62,175.37,176.56,73959.0,175.44,176.62,175.37,176.56,73959.0
2024-02-22 09:30:00,178.62,180.28,178.15,178.98,22685.0,178.62,180.28,178.15,178.98,22685.0
2024-02-22 10:00:00,179.13,179.54,178.68,179.34,20772.0,179.13,179.54,178.68,179.34,20772.0
2024-02-22 10:30:00,179.46,180.06,179.43,179.71,27798.0,179.46,180.06,179.43,179.71,27798.0
2024-02-22 11:00:00,179.76,180.79,179.76,180.48,17651.0,179.76,180.79,179.76,180.48,17651.0
2024-02-22 11:30:00,180.49,180.72,180.27,180.3,10681.0,180.49,180.72,180.27,180.3,10681.0
2024-02-22 12:00:00,180.23,180.65,180.21,180.39,9590.0,180.23,180.65,180.21,180.39,9590.0
2024-02-22 12:30:00,180.41,180.76,180.32,180.73,9112.0,180.41,180.76,180.32,180.73,9112.0
2024-02-22 13:00:00,180.8,180.8,178.85,178.87,51415.0,180.8,180.8,178.85,178.87,51415.0
2024-02-22 13:30:00,178.88,179.47,178.64,179.34,8899.0,178.88,179.47,178.64,179.34,8899.0
2024-02-22 14:00:00,179.36,179.36,178.76,179.15,11641.0,179.36,179.36,178.76,179.15,11641.0
2024-02-22 14:30:00,179.16,179.22,178.57,179.2,20248.0,179.16,179.22,178.57,179.2,20248.0
2024-02-22 15:00:00,179.13,179.94,178.98,179.81,70802.0,179.13,179.94,178.98,179.81,70802.0
2024-02-22 15:30:00,179.86,179.86,178.74,179.34,185343.0,179.86,179.86,178.74,179.34,185343.0
2024-02-23 09:30:00,180.56,181.5,178.87,181.11,28847.0,180.56,181.5,178.87,181.11,28847.0
2024-02-23 10:00:00,180.96,181.24,180.78,181.13,16493.0,180.96,181.24,180.78,181.13,16493.0
2024-02-23 10:30:00,181.07,181.46,180.88,180.91,23169.0,181.07,181.46,180.88,180.91,23169.0
2024-02-23 11:00:00,180.91,181.7,180.66,181.63,12726.0,180.91,181.7,180.66,181.63,12726.0
2024-02-23 11:30:00,181.58,181.61,181.22,181.24,31605.0,181.58,181.61,181.22,181.24,31605.0
2024-02-23 12:00:00,181.12,181.37,180.74,181.02,11845.0,181.12,181.37,180.74,181.02,11845.0
2024-02-23 12:30:00,181.05,181.74,180.94,181.74,5046.0,181.05,181.74,180.94,181.74,5046.0
2024-02-23 13:00:00,181.6,181.68,181.27,181.3,4002.0,181.6,181.68,181.27,181.3,4002.0
2024-02-23 13:30:00,181.26,181.29,180.93,181.05,6703.0,181.26,181.29,180.93,181.05,6703.0
2024-02-23 14:00:00,181.09,181.13,180.89,180.97,9544.0,181.09,181.13,180.89,180.97,9544.0
2024-02-23 14:30:00,181.04,181.49,181.04,181.14,10045.0,181.04,181.49,181.04,181.14,10045.0
2024-02-23 15:00:00,181.12,181.15,180.8,180.89,12493.0,181.12,181.15,180.8,180.89,12493.0
2024-02-23 15:30:00,180.92,181.36,180.8,180.86,72276.0,180.92,181.36,180.8,180.86,72276.0
2024-02-26 09:30:00,180.72,181.94,180.53,180.73,49180.0,180.72,181.94,180.53,180.73,49180.0
2024-02-26 10:00:00,180.63,181.6,180.5,181.4,9537.0,180.63,181.6,180.5,181.4,9537.0
2024-02-26 10:30:00,181.44,181.94,181.28,181.86,23973.0,181.44,181.94,181.28,181.86,23973.0
2024-02-26 11:00:00,181.83,181.9,181.39,181.64,14592.0,181.83,181.9,181.39,181.64,14592.0
2024-02-26 11:30:00,181.59,182.19,181.59,181.84,6010.0,181.59,182.19,181.59,181.84,6010.0
2024-02-26 12:00:00,181.89,182.17,181.71,182.14,5139.0,181.89,182.17,181.71,182.14,5139.0
2024-02-26 12:30:00,182.23,182.23,181.93,182.05,6366.0,182.23,182.23,181.93,182.05,6366.0
2024-02-26 13:00:00,182.0,182.18,181.74,181.84,11816.0,182.0,182.18,181.74,181.84,11816.0
2024-02-26 13:30:00,181.86,182.54,181.8,182.54,6149.0,181.86,182.54,181.8,182.54,6149.0
2024-02-26 14:00:00,182.49,182.56,182.19,182.27,6500.0,182.49,182.56,182.19,182.27,6500.0
2024-02-26 14:30:00,182.34,182.57,182.19,182.29,5550.0,182.34,182.57,182.19,182.29,5550.0
2024-02-26 15:00:00,182.26,182.53,182.15,182.22,13211.0,182.26,182.53,182.15,182.22,13211.0
2024-02-26 15:30:00,182.24,182.25,181.5,181.6,79534.0,182.24,182.25,181.5,181.6,79534.0
2024-02-27 09:30:00,181.8,182.33,181.42,182.23,20681.0,181.8,182.33,181.42,182.23,20681.0
2024-02-27 10:00:00,182.28,182.41,181.76,181.94,16464.0,182.28,182.41,181.76,181.94,16464.0
2024-02-27 10:30:00,181.94,182.12,181.57,181.94,9195.0,181.94,182.12,181.57,181.94,9195.0
2024-02-27 11:00:00,181.93,182.1,181.61,181.62,8699.0,181.93,182.1,181.61,181.62,8699.0
2024-02-27 11:30:00,181.66,181.76,181.59,181.63,9818.0,181.66,181.76,181.59,181.63,9818.0
2024-02-27 12:00:00,181.57,181.65,181.06,181.16,10472.0,181.57,181.65,181.06,181.16,10472.0
2024-02-27 12:30:00,181.02,181.36,180.68,180.78,17215.0,181.02,181.36,180.68,180.78,17215.0
2024-02-27 13:00:00,180.76,181.04,180.73,181.01,6135.0,180.76,181.04,180.73,181.01,6135.0
2024-02-27 13:30:00,181.02,181.67,181.02,181.63,6461.0,181.02,181.67,181.02,181.63,6461.0
2024-02-27 14:00:00,181.79,181.79,181.45,181.67,7280.0,181.79,181.79,181.45,181.67,7280.0
2024-02-27 14:30:00,181.62,182.08,181.61,182.0,17463.0,181.62,182.08,181.61,182.0,17463.0
2024-02-27 15:00:00,182.04,182.27,181.89,182.2,12620.0,182.04,182.27,181.89,182.2,12620.0
2024-02-27 15:30:00,182.18,182.45,181.92,182.41,89167.0,182.18,182.45,181.92,182.41,89167.0
2024-02-28 09:30:00,182.05,182.56,181.8,182.18,54678.0,182.05,182.56,181.8,182.18,54678.0
2024-02-28 10:00:00,182.24,182.35,181.89,182.3,35027.0,182.24,182.35,181.89,182.3,35027.0
2024-02-28 10:30:00,182.21,182.93,182.2,182.91,15723.0,182.21,182.93,182.2,182.91,15723.0
2024-02-28 11:00:00,182.92,183.74,182.92,183.45,17952.0,182.92,183.74,182.92,183.45,17952.0
2024-02-28 11:30:00,183.58,183.76,183.47,183.67,12736.0,183.58,183.76,183.47,183.67,12736.0
2024-02-28 12:00:00,183.72,184.22,183.6,184.21,23355.0,183.72,184.22,183.6,184.21,23355.0
2024-02-28 12:30:00,184.08,185.32,183.87,185.03,136263.0,184.08,185.32,183.87,185.03,136263.0
2024-02-28 13:00:00,184.96,185.47,184.77,185.35,26788.0,184.96,185.47,184.77,185.35,26788.0
2024-02-28 13:30:00,185.41,185.43,184.82,185.21,23188.0,185.41,185.43,184.82,185.21,23188.0
2024-02-28 14:00:00,185.18,185.31,184.04,184.08,118704.0,185.18,185.31,184.04,184.08,118704.0
2024-02-28 14:30:00,184.06,184.12,183.32,184.03,29822.0,184.06,184.12,183.32,184.03,29822.0
2024-02-28 15:00:00,183.93,184.21,183.68,183.84,29770.0,183.93,184.21,183.68,183.84,29770.0
2024-02-28 15:30:00,183.83,184.31,183.74,184.29,94162.0,183.83,184.31,183.74,184.29,94162.0
2024-02-29 09:30:00,184.5,184.6,182.89,183.09,39639.0,184.5,184.6,182.89,183.09,39639.0
2024-02-29 10:00:00,183.06,183.1,181.94,181.98,9596.0,183.06,183.1,181.94,181.98,9596.0
2024-02-29 10:30:00,182.06,182.79,181.41,181.63,31699.0,182.06,182.79,181.41,181.63,31699.0
2024-02-29 11:00:00,181.33,182.44,181.19,182.05,14519.0,181.33,182.44,181.19,182.05,14519.0
2024-02-29 11:30:00,181.93,182.22,181.59,182.13,8905.0,181.93,182.22,181.59,182.13,8905.0
2024-02-29 12:00:00,182.1,182.34,181.89,181.98,8730.0,182.1,182.34,181.89,181.98,8730.0
2024-02-29 12:30:00,182.11,182.35,181.84,182.16,28099.0,182.11,182.35,181.84,182.16,28099.0
2024-02-29 13:00:00,182.17,182.56,181.46,181.92,15955.0,182.17,182.56,181.46,181.92,15955.0
2024-02-29 13:30:00,181.95,182.69,181.94,182.64,20874.0,181.95,182.69,181.94,182.64,20874.0
2024-02-29 14:00:00,182.64,182.94,182.25,182.34,14555.0,182.64,182.94,182.25,182.34,14555.0
2024-02-29 14:30:00,182.36,182.49,182.03,182.26,23897.0,182.36,182.49,182.03,182.26,23897.0
2024-02-29 15:00:00,182.35,182.54,182.1,182.37,28121.0,182.35,182.54,182.1,182.37,28121.0
2024-02-29 15:30:00,182.4,183.33,181.82,182.8,251986.0,182.4,183.33,181.82,182.8,251986.0
2024-03-01 09:30:00,183.01,185.54,182.95,185.04,45356.0,183.01,185.54,182.95,185.04,45356.0
2024-03-01 10:00:00,185.12,186.9,185.12,186.8,19644.0,185.12,186.9,185.12,186.8,19644.0
2024-03-01 10:30:00,186.81,186.83,186.18,186.74,44263.0,186.81,186.83,186.18,186.74,44263.0
2024-03-01 11:00:00,186.83,186.98,186.43,186.64,20379.0,186.83,186.98,186.43,186.64,20379.0
2024-03-01 11:30:00,186.58,186.76,185.99,186.76,29866.0,186.58,186.76,185.99,186.76,29866.0
2024-03-01 12:00:00,186.61,187.12,186.44,187.04,13134.0,186.61,187.12,186.44,187.04,13134.0
2024-03-01 12:30:00,187.0,187.58,187.0,187.42,18234.0,187.0,187.58,187.0,187.42,18234.0
2024-03-01 13:00:00,187.44,187.87,187.24,187.75,43350.0,187.44,187.87,187.24,187.75,43350.0
2024-03-01 13:30:00,187.74,187.74,187.2,187.51,44310.0,187.74,187.74,187.2,187.51,44310.0
2024-03-01 14:00:00,187.58,188.19,187.58,188.06,20119.0,187.58,188.19,187.58,188.06,20119.0
2024-03-01 14:30:00,188.09,188.33,187.74,188.2,38912.0,188.09,188.33,187.74,188.2,38912.0
2024-03-01 15:00:00,188.17,188.75,188.0,188.19,105020.0,188.17,188.75,188.0,188.19,105020.0
2024-03-01 15:30:00,188.24,188.24,187.62,187.74,149594.0,188.24,188.24,187.62,187.74,149594.0
2024-03-04 09:30:00,187.32,187.9,186.13,187.69,28166.0,187.32,187.9,186.13,187.69,28166.0
2024-03-04 10:00:00,187.69,188.1,187.25,187.43,9880.0,187.69,188.1,187.25,187.43,9880.0
2024-03-04 10:30:00,187.59,187.97,187.38,187.96,9017.0,187.59,187.97,187.38,187.96,9017.0
2024-03-04 11:00:00,188.05,188.67,187.78,188.67,20788.0,188.05,188.67,187.78,188.67,20788.0
2024-03-04 11:30:00,188.71,188.71,188.07,188.08,7608.0,188.71,188.71,188.07,188.08,7608.0
2024-03-04 12:00:00,187.93,188.39,187.89,188.38,19260.0,187.93,188.39,187.89,188.38,19260.0
2024-03-04 12:30:00,188.39,188.43,187.72,187.81,6372.0,188.39,188.43,187.72,187.81,6372.0
2024-03-04 13:00:00,187.74,187.98,187.4,187.51,17256.0,187.74,187.98,187.4,187.51,17256.0
2024-03-04 13:30:00,187.39,187.65,187.25,187.6,13271.0,187.39,187.65,187.25,187.6,13271.0
2024-03-04 14:00:00,187.6,187.83,187.52,187.7,5977.0,187.6,187.83,187.52,187.7,5977.0
2024-03-04 14:30:00,187.68,188.0,187.64,187.81,11010.0,187.68,188.0,187.64,187.81,11010.0
2024-03-04 15:00:00,187.82,187.89,187.39,187.39,19292.0,187.82,187.89,187.39,187.39,19292.0
2024-03-04 15:30:00,187.41,187.57,186.95,187.23,85266.0,187.41,187.57,186.95,187.23,85266.0
2024-03-05 09:30:00,185.67,185.8,182.92,183.23,14397.0,185.67,185.8,182.92,183.23,14397.0
2024-03-05 10:00:00,183.34,183.41,180.92,181.0,8407.0,183.34,183.41,180.92,181.0,8407.0
2024-03-05 10:30:00,180.97,181.07,179.87,180.39,22930.0,180.97,181.07,179.87,180.39,22930.0
2024-03-05 11:00:00,180.39,180.84,179.73,180.84,12419.0,180.39,180.84,179.73,180.84,12419.0
2024-03-05 11:30:00,180.83,180.83,180.01,180.25,13574.0,180.83,180.83,180.01,180.25,13574.0
2024-03-05 12:00:00,180.27,180.39,179.03,179.08,22048.0,180.27,180.39,179.03,179.08,22048.0
2024-03-05 12:30:00,179.09,179.19,178.36,178.66,38830.0,179.09,179.19,178.36,178.66,38830.0
2024-03-05 13:00:00,178.65,178.68,177.55,178.0,19073.0,178.65,178.68,177.55,178.0,19073.0
2024-03-05 13:30:00,178.0,178.71,177.91,178.07,22291.0,178.0,178.71,177.91,178.07,22291.0
2024-03-05 14:00:00,178.09,178.33,177.91,177.99,11115.0,178.09,178.33,177.91,177.99,11115.0
2024-03-05 14:30:00,177.92,177.92,177.48,177.71,16729.0,177.92,177.92,177.48,177.71,16729.0
2024-03-05 15:00:00,177.74,178.25,177.69,177.99,41150.0,177.74,178.25,177.69,177.99,41150.0
2024-03-05 15:30:00,178.0,179.3,177.99,179.19,95007.0,178.0,179.3,177.99,179.19,95007.0
2024-03-06 09:30:00,181.0,181.77,180.49,181.61,25537.0,181.0,181.77,180.49,181.61,25537.0
2024-03-06 10:00:00,181.5,181.92,180.63,181.86,29519.0,181.5,181.92,180.63,181.86,29519.0
2024-03-06 10:30:00,181.71,181.99,181.26,181.75,7270.0,181.71,181.99,181.26,181.75,7270.0
2024-03-06 11:00:00,181.89,182.46,181.62,182.36,22263.0,181.89,182.46,181.62,182.36,22263.0
2024-03-06 11:30:00,182.4,182.94,182.33,182.58,12089.0,182.4,182.94,182.33,182.58,12089.0
2024-03-06 12:00:00,182.6,183.82,182.6,183.82,11893.0,182.6,183.82,182.6,183.82,11893.0
2024-03-06 12:30:00,183.76,183.85,182.78,182.88,7846.0,183.76,183.85,182.78,182.88,7846.0
2024-03-06 13:00:00,182.83,183.07,182.44,182.77,9740.0,182.83,183.07,182.44,182.77,9740.0
2024-03-06 13:30:00,182.7,182.78,181.89,182.35,7737.0,182.7,182.78,181.89,182.35,7737.0
2024-03-06 14:00:00,182.22,182.59,182.08,182.4,15604.0,182.22,182.59,182.08,182.4,15604.0
2024-03-06 14:30:00,182.42,182.87,182.13,182.4,38962.0,182.42,182.87,182.13,182.4,38962.0
2024-03-06 15:00:00,182.4,183.09,181.98,182.46,22030.0,182.4,183.09,181.98,182.46,22030.0
2024-03-06 15:30:00,182.43,182.97,182.35,182.91,59343.0,182.43,182.97,182.35,182.91,59343.0
2024-03-07 09:30:00,184.48,185.0,183.78,184.0,23411.0,184.48,185.0,183.78,184.0,23411.0
2024-03-07 10:00:00,183.8,184.75,183.27,184.56,26479.0,183.8,184.75,183.27,184.56,26479.0
2024-03-07 10:30:00,184.72,184.93,184.29,184.3,12535.0,184.72,184.93,184.29,184.3,12535.0
2024-03-07 11:00:00,184.31,184.61,184.07,184.54,13381.0,184.31,184.61,184.07,184.54,13381.0
2024-03-07 11:30:00,184.51,185.0,184.21,185.0,11320.0,184.51,185.0,184.21,185.0,11320.0
2024-03-07 12:00:00,185.03,186.32,185.02,186.29,15293.0,185.03,186.32,185.02,186.29,15293.0
2024-03-07 12:30:00,186.31,187.06,186.24,186.82,60094.0,186.31,187.06,186.24,186.82,60094.0
2024-03-07 13:00:00,186.88,187.01,186.67,186.83,24057.0,186.88,187.01,186.67,186.83,24057.0
2024-03-07 13:30:00,186.89,187.27,186.3,186.6,28489.0,186.89,187.27,186.3,186.6,28489.0
2024-03-07 14:00:00,186.6,186.79,186.4,186.72,10947.0,186.6,186.79,186.4,186.72,10947.0
2024-03-07 14:30:00,186.76,186.9,186.27,186.27,12519.0,186.76,186.9,186.27,186.27,12519.0
2024-03-07 15:00:00,186.18,186.69,185.66,185.76,24842.0,186.18,186.69,185.66,185.76,24842.0
2024-03-07 15:30:00,185.78,186.38,185.53,186.31,92059.0,185.78,186.38,185.53,186.31,92059.0
2024-03-08 09:30:00,186.33,187.27,185.95,186.98,25529.0,186.33,187.27,185.95,186.98,25529.0
2024-03-08 10:00:00,186.89,187.35,185.94,185.95,17478.0,186.89,187.35,185.94,185.95,17478.0
2024-03-08 10:30:00,186.0,187.13,185.98,186.59,17797.0,186.0,187.13,185.98,186.59,17797.0
2024-03-08 11:00:00,186.61,186.61,185.11,185.22,13874.0,186.61,186.61,185.11,185.22,13874.0
2024-03-08 11:30:00,185.35,186.27,185.34,185.86,13438.0,185.35,186.27,185.34,185.86,13438.0
2024-03-08 12:00:00,185.91,186.47,185.39,185.83,21942.0,185.91,186.47,185.39,185.83,21942.0
2024-03-08 12:30:00,185.88,186.22,185.01,185.44,13574.0,185.88,186.22,185.01,185.44,13574.0
2024-03-08 13:00:00,185.31,185.5,184.74,184.74,15793.0,185.31,185.5,184.74,184.74,15793.0
2024-03-08 13:30:00,184.64,184.84,184.21,184.35,7168.0,184.64,184.84,184.21,184.35,7168.0
2024-03-08 14:00:00,184.34,185.43,184.34,185.31,13781.0,184.34,185.43,184.34,185.31,13781.0
2024-03-08 14:30:00,185.39,186.13,185.39,186.01,10746.0,185.39,186.13,185.39,186.01,10746.0
2024-03-08 15:00:00,186.07,186.29,185.24,185.25,15732.0,186.07,186.29,185.24,185.25,15732.0
2024-03-08 15:30:00,185.24,185.62,185.16,185.43,69818.0,185.24,185.62,185.16,185.43,69818.0
2024-03-11 09:30:00,185.43,186.0,184.75,184.87,22926.0,185.43,186.0,184.75,184.87,22926.0
2024-03-11 10:00:00,184.76,184.88,184.06,184.3,7213.0,184.76,184.88,184.06,184.3,7213.0
2024-03-11 10:30:00,184.31,185.01,183.94,185.0,12472.0,184.31,185.01,183.94,185.0,12472.0
2024-03-11 11:00:00,185.11,185.14,184.57,184.77,10279.0,185.11,185.14,184.57,184.77,10279.0
2024-03-11 11:30:00,184.9,185.68,184.8,185.65,20685.0,184.9,185.68,184.8,185.65,20685.0
2024-03-11 12:00:00,185.66,185.9,185.38,185.69,11731.0,185.66,185.9,185.38,185.69,11731.0
2024-03-11 12:30:00,185.72,186.15,185.68,185.75,9478.0,185.72,186.15,185.68,185.75,9478.0
2024-03-11 13:00:00,185.74,185.78,185.43,185.69,10038.0,185.74,185.78,185.43,185.69,10038.0
2024-03-11 13:30:00,185.87,185.87,185.3,185.78,5578.0,185.87,185.87,185.3,185.78,5578.0
2024-03-11 14:00:00,185.87,186.39,185.71,186.26,6602.0,185.87,186.39,185.71,186.26,6602.0
2024-03-11 14:30:00,186.21,186.37,185.92,186.08,4422.0,186.21,186.37,185.92,186.08,4422.0
2024-03-11 15:00:00,186.15,186.15,185.82,185.97,11308.0,186.15,186.15,185.82,185.97,11308.0
2024-03-11 15:30:00,185.96,186.45,185.96,186.39,60471.0,185.96,186.45,185.96,186.39,60471.0
2024-03-12 09:30:00,186.98,187.96,186.54,187.96,10831.0,186.98,187.96,186.54,187.96,10831.0
2024-03-12 10:00:00,187.72,187.93,187.5,187.87,10738.0,187.72,187.93,187.5,187.87,10738.0
2024-03-12 10:30:00,187.95,188.7,187.92,188.14,28936.0,187.95,188.7,187.92,188.14,28936.0
2024-03-12 11:00:00,188.28,188.34,187.66,187.71,20743.0,188.28,188.34,187.66,187.71,20743.0
2024-03-12 11:30:00,187.68,188.15,187.12,188.13,18407.0,187.68,188.15,187.12,188.13,18407.0
2024-03-12 12:00:00,187.98,188.12,187.13,187.29,12774.0,187.98,188.12,187.13,187.29,12774.0
2024-03-12 12:30:00,187.32,187.38,186.62,186.86,17921.0,187.32,187.38,186.62,186.86,17921.0
2024-03-12 13:00:00,186.95,186.98,186.45,186.87,17084.0,186.95,186.98,186.45,186.87,17084.0
2024-03-12 13:30:00,186.96,187.56,186.87,187.56,9480.0,186.96,187.56,186.87,187.56,9480.0
2024-03-12 14:00:00,187.58,187.95,187.27,187.95,30829.0,187.58,187.95,187.27,187.95,30829.0
2024-03-12 14:30:00,187.86,188.05,187.52,187.78,23681.0,187.86,188.05,187.52,187.78,23681.0
2024-03-12 15:00:00,187.76,188.46,187.66,188.18,17723.0,187.76,188.46,187.66,188.18,17723.0
2024-03-12 15:30:00,188.15,188.15,187.51,187.89,48092.0,188.15,188.15,187.51,187.89,48092.0
2024-03-13 09:30:00,188.12,188.7,186.76,187.27,12879.0,188.12,188.7,186.76,187.27,12879.0
2024-03-13 10:00:00,187.24,187.66,187.11,187.58,8252.0,187.24,187.66,187.11,187.58,8252.0
2024-03-13 10:30:00,187.57,187.74,186.97,187.19,11446.0,187.57,187.74,186.97,187.19,11446.0
2024-03-13 11:00:00,187.27,187.35,186.63,186.75,12098.0,187.27,187.35,186.63,186.75,12098.0
2024-03-13 11:30:00,186.73,187.26,186.6,186.99,9607.0,186.73,187.26,186.6,186.99,9607.0
2024-03-13 12:00:00,186.97,187.8,186.96,187.8,26357.0,186.97,187.8,186.96,187.8,26357.0
2024-03-13 12:30:00,187.72,187.89,187.56,187.88,10134.0,187.72,187.89,187.56,187.88,10134.0
2024-03-13 13:00:00,187.67,188.01,186.92,187.03,7237.0,187.67,188.01,186.92,187.03,7237.0
2024-03-13 13:30:00,187.15,187.65,187.14,187.48,9151.0,187.15,187.65,187.14,187.48,9151.0
2024-03-13 14:00:00,187.56,187.81,187.46,187.56,8216.0,187.56,187.81,187.46,187.56,8216.0
2024-03-13 14:30:00,187.56,187.57,186.73,186.8,16111.0,187.56,187.57,186.73,186.8,16111.0
2024-03-13 15:00:00,186.8,186.8,185.36,185.52,10752.0,186.8,186.8,185.36,185.52,10752.0
2024-03-13 15:30:00,185.68,185.91,185.37,185.75,24979.0,185.68,185.91,185.37,185.75,24979.0
2024-03-14 09:30:00,186.38,187.32,184.34,184.42,15388.0,186.38,187.32,184.34,184.42,15388.0
2024-03-14 10:00:00,184.38,184.98,184.31,184.8,6772.0,184.38,184.98,184.31,184.8,6772.0
2024-03-14 10:30:00,184.73,185.05,184.38,185.05,11928.0,184.73,185.05,184.38,185.05,11928.0
2024-03-14 11:00:00,185.08,185.22,184.26,184.26,11490.0,185.08,185.22,184.26,184.26,11490.0
2024-03-14 11:30:00,184.39,184.7,184.15,184.61,5320.0,184.39,184.7,184.15,184.61,5320.0
2024-03-14 12:00:00,184.54,184.54,183.97,184.41,4494.0,184.54,184.54,183.97,184.41,4494.0
2024-03-14 12:30:00,184.38,184.91,184.38,184.88,7084.0,184.38,184.91,184.38,184.88,7084.0
2024-03-14 13:00:00,184.85,184.94,184.05,184.05,14347.0,184.85,184.94,184.05,184.05,14347.0
2024-03-14 13:30:00,183.96,184.27,183.83,184.27,9956.0,183.96,184.27,183.83,184.27,9956.0
2024-03-14 14:00:00,184.31,184.57,184.3,184.5,5792.0,184.31,184.57,184.3,184.5,5792.0
2024-03-14 14:30:00,184.44,184.62,184.1,184.1,3405.0,184.44,184.62,184.1,184.1,3405.0
2024-03-14 15:00:00,183.99,184.09,183.27,183.53,7651.0,183.99,184.09,183.27,183.53,7651.0
2024-03-14 15:30:00,183.54,184.58,183.2,184.57,60922.0,183.54,184.58,183.2,184.57,60922.0
2024-03-15 09:30:00,182.6,183.42,181.76,182.2,66379.0,182.6,183.42,181.76,182.2,66379.0
2024-03-15 10:00:00,182.28,182.28,180.58,181.28,15650.0,182.28,182.28,180.58,181.28,15650.0
2024-03-15 10:30:00,181.53,181.53,181.05,181.31,8302.0,181.53,181.53,181.05,181.31,8302.0
2024-03-15 11:00:00,181.39,181.39,180.5,180.78,19986.0,181.39,181.39,180.5,180.78,19986.0
2024-03-15 11:30:00,180.94,180.94,180.11,180.33,12201.0,180.94,180.94,180.11,180.33,12201.0
2024-03-15 12:00:00,180.26,180.8,180.13,180.67,23987.0,180.26,180.8,180.13,180.67,23987.0
2024-03-15 12:30:00,180.59,181.02,180.56,180.65,6260.0,180.59,181.02,180.56,180.65,6260.0
2024-03-15 13:00:00,180.71,181.72,180.69,181.61,4740.0,180.71,181.72,180.69,181.61,4740.0
2024-03-15 13:30:00,181.51,181.69,181.33,181.47,2740.0,181.51,181.69,181.33,181.47,2740.0
2024-03-15 14:00:00,181.53,181.54,181.02,181.12,8017.0,181.53,181.54,181.02,181.12,8017.0
2024-03-15 14:30:00,181.15,181.71,181.14,181.58,17323.0,181.15,181.71,181.14,181.58,17323.0
2024-03-15 15:00:00,181.58,182.19,181.58,182.04,7856.0,181.58,182.19,181.58,182.04,7856.0
2024-03-15 15:30:00,182.02,182.25,181.55,181.83,113861.0,182.02,182.25,181.55,181.83,113861.0
2024-03-18 09:30:00,182.58,183.62,182.39,182.83,7285.0,182.58,183.62,182.39,182.83,7285.0
2024-03-18 10:00:00,182.8,183.37,182.49,183.32,8595.0,182.8,183.37,182.49,183.32,8595.0
2024-03-18 10:30:00,183.25,183.25,182.72,182.81,5845.0,183.25,183.25,182.72,182.81,5845.0
2024-03-18 11:00:00,182.87,183.3,182.87,183.09,3729.0,182.87,183.3,182.87,183.09,3729.0
2024-03-18 11:30:00,183.11,183.19,182.91,183.05,4848.0,183.11,183.19,182.91,183.05,4848.0
2024-03-18 12:00:00,182.95,183.51,182.93,183.5,3381.0,182.95,183.51,182.93,183.5,3381.0
2024-03-18 12:30:00,183.6,183.61,183.08,183.14,3744.0,183.6,183.61,183.08,183.14,3744.0
2024-03-18 13:00:00,183.28,183.66,183.18,183.55,3405.0,183.28,183.66,183.18,183.55,3405.0
2024-03-18 13:30:00,183.56,183.64,183.41,183.64,3551.0,183.56,183.64,183.41,183.64,3551.0
2024-03-18 14:00:00,183.69,183.87,183.63,183.84,4903.0,183.69,183.87,183.63,183.84,4903.0
2024-03-18 14:30:00,183.88,184.05,183.72,183.83,5197.0,183.88,184.05,183.72,183.83,5197.0
2024-03-18 15:00:00,183.86,184.14,183.76,183.79,6734.0,183.86,184.14,183.76,183.79,6734.0
2024-03-18 15:30:00,183.81,183.85,183.52,183.69,78452.0,183.81,183.85,183.52,183.69,78452.0
2024-03-19 09:30:00,183.62,184.12,182.79,183.71,20767.0,183.62,184.12,182.79,183.71,20767.0
2024-03-19 10:00:00,183.92,184.19,183.22,183.35,8989.0,183.92,184.19,183.22,183.35,8989.0
2024-03-19 10:30:00,183.39,183.87,183.25,183.56,11193.0,183.39,183.87,183.25,183.56,11193.0
2024-03-19 11:00:00,183.52,183.79,183.4,183.63,4225.0,183.52,183.79,183.4,183.63,4225.0
2024-03-19 11:30:00,183.69,184.39,183.69,184.32,3345.0,183.69,184.39,183.69,184.32,3345.0
2024-03-19 12:00:00,184.43,184.88,184.11,184.88,4176.0,184.43,184.88,184.11,184.88,4176.0
2024-03-19 12:30:00,184.88,185.63,184.88,185.47,7807.0,184.88,185.63,184.88,185.47,7807.0
2024-03-19 13:00:00,185.53,185.63,185.12,185.21,3161.0,185.53,185.63,185.12,185.21,3161.0
2024-03-19 13:30:00,185.47,185.54,185.3,185.31,5366.0,185.47,185.54,185.3,185.31,5366.0
2024-03-19 14:00:00,185.31,185.36,185.08,185.36,1436.0,185.31,185.36,185.08,185.36,1436.0
2024-03-19 14:30:00,185.55,186.2,185.48,186.03,14763.0,185.55,186.2,185.48,186.03,14763.0
2024-03-19 15:00:00,185.96,186.35,185.83,186.35,13906.0,185.96,186.35,185.83,186.35,13906.0
2024-03-19 15:30:00,186.36,187.01,186.31,186.88,45663.0,186.36,187.01,186.31,186.88,45663.0
2024-03-20 09:30:00,187.38,187.55,185.94,186.72,9621.0,187.38,187.55,185.94,186.72,9621.0
2024-03-20 10:00:00,186.75,187.27,186.47,187.18,10697.0,186.75,187.27,186.47,187.18,10697.0
2024-03-20 10:30:00,186.83,187.06,186.69,187.02,4771.0,186.83,187.06,186.69,187.02,4771.0
2024-03-20 11:00:00,187.07,187.28,187.05,187.23,4396.0,187.07,187.28,187.05,187.23,4396.0
2024-03-20 11:30:00,187.07,187.08,186.84,186.98,3786.0,187.07,187.08,186.84,186.98,3786.0
2024-03-20 12:00:00,186.97,187.7,186.93,187.67,6355.0,186.97,187.7,186.93,187.67,6355.0
2024-03-20 12:30:00,187.6,187.85,187.43,187.84,21367.0,187.6,187.85,187.43,187.84,21367.0
2024-03-20 13:00:00,187.8,187.87,186.92,187.07,26683.0,187.8,187.87,186.92,187.07,26683.0
2024-03-20 13:30:00,187.1,187.44,187.04,187.22,25407.0,187.1,187.44,187.04,187.22,25407.0
2024-03-20 14:00:00,187.39,188.6,187.39,188.39,11698.0,187.39,188.6,187.39,188.39,11698.0
2024-03-20 14:30:00,188.56,189.0,187.81,188.2,22119.0,188.56,189.0,187.81,188.2,22119.0
2024-03-20 15:00:00,188.41,189.03,188.25,188.86,14358.0,188.41,189.03,188.25,188.86,14358.0
2024-03-20 15:30:00,188.8,189.88,188.8,189.85,77854.0,188.8,189.88,188.8,189.85,77854.0
2024-03-21 09:30:00,191.0,191.58,190.29,191.58,17552.0,191.0,191.58,190.29,191.58,17552.0
2024-03-21 10:00:00,191.75,192.86,191.71,192.16,28428.0,191.75,192.86,191.71,192.16,28428.0
2024-03-21 10:30:00,192.28,192.28,191.29,191.73,33008.0,192.28,192.28,191.29,191.73,33008.0
2024-03-21 11:00:00,191.72,193.28,191.71,192.79,41377.0,191.72,193.28,191.71,192.79,41377.0
2024-03-21 11:30:00,192.8,194.24,192.79,194.07,24798.0,192.8,194.24,192.79,194.07,24798.0
2024-03-21 12:00:00,194.07,194.07,192.9,193.01,54114.0,194.07,194.07,192.9,193.01,54114.0
2024-03-21 12:30:00,193.08,193.56,193.07,193.5,11255.0,193.08,193.56,193.07,193.5,11255.0
2024-03-21 13:00:00,193.5,193.68,192.84,192.84,22811.0,193.5,193.68,192.84,192.84,22811.0
2024-03-21 13:30:00,192.85,193.08,191.64,191.64,19315.0,192.85,193.08,191.64,191.64,19315.0
2024-03-21 14:00:00,191.64,192.32,191.2,192.29,22576.0,191.64,192.32,191.2,192.29,22576.0
2024-03-21 14:30:00,192.29,192.35,190.91,190.96,14400.0,192.29,192.35,190.91,190.96,14400.0
2024-03-21 15:00:00,190.94,191.51,190.42,190.53,47058.0,190.94,191.51,190.42,190.53,47058.0
2024-03-21 15:30:00,190.59,190.85,189.66,189.68,70929.0,190.59,190.85,189.66,189.68,70929.0
2024-03-22 09:30:00,190.0,192.33,189.28,189.31,21386.0,190.0,192.33,189.28,189.31,21386.0
2024-03-22 10:00:00,189.23,189.76,188.54,188.63,9709.0,189.23,189.76,188.54,188.63,9709.0
2024-03-22 10:30:00,188.77,190.05,188.72,189.8,34582.0,188.77,190.05,188.72,189.8,34582.0
2024-03-22 11:00:00,189.8,190.56,189.58,189.98,19133.0,189.8,190.56,189.58,189.98,19133.0
2024-03-22 11:30:00,189.98,190.37,189.38,189.53,19833.0,189.98,190.37,189.38,189.53,19833.0
2024-03-22 12:00:00,189.74,189.79,189.38,189.66,17808.0,189.74,189.79,189.38,189.66,17808.0
2024-03-22 12:30:00,189.66,189.88,189.63,189.64,9816.0,189.66,189.88,189.63,189.64,9816.0
2024-03-22 13:00:00,189.62,190.11,189.5,189.87,27145.0,189.62,190.11,189.5,189.87,27145.0
2024-03-22 13:30:00,189.95,190.51,189.82,190.28,17150.0,189.95,190.51,189.82,190.28,17150.0
2024-03-22 14:00:00,190.37,191.0,190.2,190.95,25775.0,190.37,191.0,190.2,190.95,25775.0
2024-03-22 14:30:00,190.99,191.02,190.54,190.59,18199.0,190.99,191.02,190.54,190.59,18199.0
2024-03-22 15:00:00,190.7,190.74,189.95,190.22,10510.0,190.7,190.74,189.95,190.22,10510.0
2024-03-22 15:30:00,190.14,190.55,190.0,190.22,66979.0,190.14,190.55,190.0,190.22,66979.0
2024-03-25 09:30:00,189.24,189.59,187.2,187.43,161635.0,189.24,189.59,187.2,187.43,161635.0
2024-03-25 10:00:00,187.5,187.88,187.08,187.72,43477.0,187.5,187.88,187.08,187.72,43477.0
2024-03-25 10:30:00,187.56,188.0,187.39,187.44,7419.0,187.56,188.0,187.39,187.44,7419.0
2024-03-25 11:00:00,187.46,187.88,187.46,187.66,19250.0,187.46,187.88,187.46,187.66,19250.0
2024-03-25 11:30:00,187.59,188.56,187.59,188.37,4859.0,187.59,188.56,187.59,188.37,4859.0
2024-03-25 12:00:00,188.38,188.69,188.28,188.58,4269.0,188.38,188.69,188.28,188.58,4269.0
2024-03-25 12:30:00,188.64,188.74,188.01,188.18,3535.0,188.64,188.74,188.01,188.18,3535.0
2024-03-25 13:00:00,188.2,188.28,188.01,188.1,6187.0,188.2,188.28,188.01,188.1,6187.0
2024-03-25 13:30:00,187.98,188.12,187.98,188.12,8527.0,187.98,188.12,187.98,188.12,8527.0
2024-03-25 14:00:00,188.09,188.36,187.99,188.27,12484.0,188.09,188.36,187.99,188.27,12484.0
2024-03-25 14:30:00,188.31,188.85,188.06,188.73,23654.0,188.31,188.85,188.06,188.73,23654.0
2024-03-25 15:00:00,188.65,188.65,188.0,188.19,6302.0,188.65,188.65,188.0,188.19,6302.0
2024-03-25 15:30:00,188.15,188.93,188.14,188.59,123312.0,188.15,188.93,188.14,188.59,123312.0
2024-03-26 09:30:00,189.5,190.15,188.66,190.15,20222.0,189.5,190.15,188.66,190.15,20222.0
2024-03-26 10:00:00,190.08,191.37,189.99,191.37,35916.0,190.08,191.37,189.99,191.37,35916.0
2024-03-26 10:30:00,191.03,191.04,189.92,189.98,15660.0,191.03,191.04,189.92,189.98,15660.0
2024-03-26 11:00:00,190.0,190.41,189.87,189.97,11517.0,190.0,190.41,189.87,189.97,11517.0
2024-03-26 11:30:00,189.95,190.35,189.75,190.25,4972.0,189.95,190.35,189.75,190.25,4972.0
2024-03-26 12:00:00,190.3,190.36,189.83,189.91,7119.0,190.3,190.36,189.83,189.91,7119.0
2024-03-26 12:30:00,189.91,190.11,189.77,189.83,5463.0,189.91,190.11,189.77,189.83,5463.0
2024-03-26 13:00:00,189.84,190.08,189.83,189.93,17511.0,189.84,190.08,189.83,189.93,17511.0
2024-03-26 13:30:00,189.93,190.21,189.9,190.11,10934.0,189.93,190.21,189.9,190.11,10934.0
2024-03-26 14:00:00,190.14,190.18,189.96,190.13,5386.0,190.14,190.18,189.96,190.13,5386.0
2024-03-26 14:30:00,190.13,190.26,189.8,189.9,16637.0,190.13,190.26,189.8,189.9,16637.0
2024-03-26 15:00:00,189.87,190.11,189.87,190.06,10981.0,189.87,190.11,189.87,190.06,10981.0
2024-03-26 15:30:00,189.98,190.13,189.72,189.91,62036.0,189.98,190.13,189.72,189.91,62036.0
2024-03-27 09:30:00,191.25,191.33,190.56,190.95,16128.0,191.25,191.33,190.56,190.95,16128.0
2024-03-27 10:00:00,190.94,190.94,189.53,190.02,26819.0,190.94,190.94,189.53,190.02,26819.0
2024-03-27 10:30:00,190.19,190.19,189.24,189.26,6117.0,190.19,190.19,189.24,189.26,6117.0
2024-03-27 11:00:00,189.22,189.42,189.08,189.15,8015.0,189.22,189.42,189.08,189.15,8015.0
2024-03-27 11:30:00,188.99,189.19,188.98,189.01,2597.0,188.99,189.19,188.98,189.01,2597.0
2024-03-27 12:00:00,188.97,189.12,188.69,189.12,3598.0,188.97,189.12,188.69,189.12,3598.0
2024-03-27 12:30:00,189.14,189.24,188.96,189.15,1498.0,189.14,189.24,188.96,189.15,1498.0
2024-03-27 13:00:00,189.12,189.33,188.81,189.27,4773.0,189.12,189.33,188.81,189.27,4773.0
2024-03-27 13:30:00,189.25,189.25,188.68,188.74,9291.0,189.25,189.25,188.68,188.74,9291.0
2024-03-27 14:00:00,188.8,189.25,188.67,189.17,11769.0,188.8,189.25,188.67,189.17,11769.0
2024-03-27 14:30:00,189.23,189.29,188.77,188.99,7748.0,189.23,189.29,188.77,188.99,7748.0
2024-03-27 15:00:00,188.92,189.3,188.87,189.19,14572.0,188.92,189.3,188.87,189.19,14572.0
2024-03-27 15:30:00,189.19,189.87,189.18,189.66,64711.0,189.19,189.87,189.18,189.66,64711.0
2024-03-28 09:30:00,189.99,189.99,188.48,189.13,13556.0,189.99,189.99,188.48,189.13,13556.0
2024-03-28 10:00:00,189.21,189.52,188.91,188.95,10643.0,189.21,189.52,188.91,188.95,10643.0
2024-03-28 10:30:00,188.98,189.28,188.6,189.15,10879.0,188.98,189.28,188.6,189.15,10879.0
2024-03-28 11:00:00,189.15,189.44,188.76,189.43,11640.0,189.15,189.44,188.76,189.43,11640.0
2024-03-28 11:30:00,189.43,189.94,189.21,189.22,7848.0,189.43,189.94,189.21,189.22,7848.0
2024-03-28 12:00:00,189.19,189.19,188.54,188.75,7477.0,189.19,189.19,188.54,188.75,7477.0
2024-03-28 12:30:00,188.81,188.81,188.22,188.52,8308.0,188.81,188.81,188.22,188.52,8308.0
2024-03-28 13:00:00,188.52,188.69,188.42,188.54,5800.0,188.52,188.69,188.42,188.54,5800.0
2024-03-28 13:30:00,188.49,189.33,188.47,189.33,6520.0,188.49,189.33,188.47,189.33,6520.0
2024-03-28 14:00:00,189.28,189.29,188.98,189.12,7187.0,189.28,189.29,188.98,189.12,7187.0
2024-03-28 14:30:00,189.03,189.77,189.03,189.77,7255.0,189.03,189.77,189.03,189.77,7255.0
2024-03-28 15:00:00,189.82,189.88,189.32,189.36,7520.0,189.82,189.88,189.32,189.36,7520.0
2024-03-28 15:30:00,189.44,189.52,188.33,188.84,59270.0,189.44,189.52,188.33,188.84,59270.0
2024-04-01 09:30:00,189.09,190.19,188.17,190.19,31152.0,189.09,190.19,188.17,190.19,31152.0
2024-04-01 10:00:00,190.05,190.48,188.26,188.26,12069.0,190.05,190.48,188.26,188.26,12069.0
2024-04-01 10:30:00,188.08,188.21,187.92,187.93,18417.0,188.08,188.21,187.92,187.93,18417.0
2024-04-01 11:00:00,188.02,188.29,187.74,188.0,9420.0,188.02,188.29,187.74,188.0,9420.0
2024-04-01 11:30:00,187.95,188.13,187.66,187.84,13037.0,187.95,188.13,187.66,187.84,13037.0
2024-04-01 12:00:00,187.9,188.28,187.86,188.28,6479.0,187.9,188.28,187.86,188.28,6479.0
2024-04-01 12:30:00,188.33,188.9,188.28,188.76,4462.0,188.33,188.9,188.28,188.76,4462.0
2024-04-01 13:00:00,188.74,188.81,188.37,188.75,16061.0,188.74,188.81,188.37,188.75,16061.0
2024-04-01 13:30:00,188.85,189.31,188.7,188.98,15844.0,188.85,189.31,188.7,188.98,15844.0
2024-04-01 14:00:00,188.96,189.09,188.47,188.5,8412.0,188.96,189.09,188.47,188.5,8412.0
2024-04-01 14:30:00,188.46,188.58,188.11,188.58,10527.0,188.46,188.58,188.11,188.58,10527.0
2024-04-01 15:00:00,188.41,188.51,188.32,188.37,3701.0,188.41,188.51,188.32,188.37,3701.0
2024-04-01 15:30:00,188.32,188.55,188.06,188.11,56644.0,188.32,188.55,188.06,188.11,56644.0
2024-04-02 09:30:00,186.38,186.38,183.77,183.9,26298.0,186.38,186.38,183.77,183.9,26298.0
2024-04-02 10:00:00,183.7,185.17,183.69,185.15,23113.0,183.7,185.17,183.69,185.15,23113.0
2024-04-02 10:30:00,185.14,185.7,184.96,185.03,5144.0,185.14,185.7,184.96,185.03,5144.0
2024-04-02 11:00:00,184.96,186.61,184.96,186.28,12068.0,184.96,186.61,184.96,186.28,12068.0
2024-04-02 11:30:00,186.31,186.62,185.52,185.7,24602.0,186.31,186.62,185.52,185.7,24602.0
2024-04-02 12:00:00,185.76,185.85,185.6,185.84,7667.0,185.76,185.85,185.6,185.84,7667.0
2024-04-02 12:30:00,185.96,186.18,185.86,186.06,4825.0,185.96,186.18,185.86,186.06,4825.0
2024-04-02 13:00:00,186.19,186.33,185.91,186.01,6500.0,186.19,186.33,185.91,186.01,6500.0
2024-04-02 13:30:00,186.02,186.21,185.92,185.93,5391.0,186.02,186.21,185.92,185.93,5391.0
2024-04-02 14:00:00,185.94,186.28,185.93,186.19,6677.0,185.94,186.28,185.93,186.19,6677.0
2024-04-02 14:30:00,186.19,186.41,186.12,186.18,9593.0,186.19,186.41,186.12,186.18,9593.0
2024-04-02 15:00:00,186.25,186.29,185.74,185.9,9343.0,186.25,186.29,185.74,185.9,9343.0
2024-04-02 15:30:00,185.98,186.75,185.96,186.67,65932.0,185.98,186.75,185.96,186.67,65932.0
2024-04-03 09:30:00,185.54,186.91,185.17,186.68,51525.0,185.54,186.91,185.17,186.68,51525.0
2024-04-03 10:00:00,186.79,187.42,186.63,186.75,5963.0,186.79,187.42,186.63,186.75,5963.0
2024-04-03 10:30:00,186.76,187.22,186.61,187.09,12330.0,186.76,187.22,186.61,187.09,12330.0
2024-04-03 11:00:00,187.08,187.42,186.72,187.4,15406.0,187.08,187.42,186.72,187.4,15406.0
2024-04-03 11:30:00,187.42,187.86,187.32,187.52,19773.0,187.42,187.86,187.32,187.52,19773.0
2024-04-03 12:00:00,187.49,187.49,186.92,187.34,9279.0,187.49,187.49,186.92,187.34,9279.0
2024-04-03 12:30:00,187.44,187.46,186.86,187.11,11345.0,187.44,187.46,186.86,187.11,11345.0
2024-04-03 13:00:00,187.19,187.36,186.92,187.36,8059.0,187.19,187.36,186.92,187.36,8059.0
2024-04-03 13:30:00,187.36,187.36,187.07,187.31,7702.0,187.36,187.36,187.07,187.31,7702.0
2024-04-03 14:00:00,187.31,187.76,187.25,187.46,11718.0,187.31,187.76,187.25,187.46,11718.0
2024-04-03 14:30:00,187.44,187.45,186.67,186.67,19739.0,187.44,187.45,186.67,186.67,19739.0
2024-04-03 15:00:00,186.62,186.63,185.24,185.3,28184.0,186.62,186.63,185.24,185.3,28184.0
2024-04-03 15:30:00,185.24,186.19,185.0,185.4,147780.0,185.24,186.19,185.0,185.4,147780.0
2024-04-04 09:30:00,187.74,188.04,187.11,187.58,14386.0,187.74,188.04,187.11,187.58,14386.0
2024-04-04 10:00:00,187.61,187.75,186.57,186.7,47415.0,187.61,187.75,186.57,186.7,47415.0
2024-04-04 10:30:00,186.75,187.2,186.7,187.12,67179.0,186.75,187.2,186.7,187.12,67179.0
2024-04-04 11:00:00,187.15,187.76,186.55,186.98,26453.0,187.15,187.76,186.55,186.98,26453.0
2024-04-04 11:30:00,186.98,187.06,186.39,186.42,14612.0,186.98,187.06,186.39,186.42,14612.0
2024-04-04 12:00:00,186.46,186.79,185.95,186.73,26455.0,186.46,186.79,185.95,186.73,26455.0
2024-04-04 12:30:00,186.62,186.77,186.42,186.75,10592.0,186.62,186.77,186.42,186.75,10592.0
2024-04-04 13:00:00,186.75,187.16,186.69,187.07,10440.0,186.75,187.16,186.69,187.07,10440.0
2024-04-04 13:30:00,187.13,187.57,186.48,186.51,11975.0,187.13,187.57,186.48,186.51,11975.0
2024-04-04 14:00:00,186.45,186.45,185.3,185.33,15310.0,186.45,186.45,185.3,185.33,15310.0
2024-04-04 14:30:00,185.21,185.21,183.57,183.75,11642.0,185.21,185.21,183.57,183.75,11642.0
2024-04-04 15:00:00,183.48,184.04,182.96,182.96,17218.0,183.48,184.04,182.96,182.96,17218.0
2024-04-04 15:30:00,182.9,183.64,182.73,182.95,79228.0,182.9,183.64,182.73,182.95,79228.0
2024-04-05 09:30:00,183.27,184.5,182.51,184.37,6675.0,183.27,184.5,182.51,184.37,6675.0
2024-04-05 10:00:00,184.32,184.74,183.8,184.09,13388.0,184.32,184.74,183.8,184.09,13388.0
2024-04-05 10:30:00,184.2,185.21,184.15,185.18,10245.0,184.2,185.21,184.15,185.18,10245.0
2024-04-05 11:00:00,185.13,185.45,184.85,185.12,16230.0,185.13,185.45,184.85,185.12,16230.0
2024-04-05 11:30:00,185.05,186.05,184.91,186.05,26591.0,185.05,186.05,184.91,186.05,26591.0
2024-04-05 12:00:00,186.0,186.0,185.56,185.63,7106.0,186.0,186.0,185.56,185.63,7106.0
2024-04-05 12:30:00,185.62,185.81,185.3,185.8,9493.0,185.62,185.81,185.3,185.8,9493.0
2024-04-05 13:00:00,185.87,185.87,185.33,185.39,4412.0,185.87,185.87,185.33,185.39,4412.0
2024-04-05 13:30:00,185.39,185.66,185.02,185.23,6047.0,185.39,185.66,185.02,185.23,6047.0
2024-04-05 14:00:00,185.19,185.42,184.85,185.02,14067.0,185.19,185.42,184.85,185.02,14067.0
2024-04-05 14:30:00,185.18,185.31,184.91,185.06,6530.0,185.18,185.31,184.91,185.06,6530.0
2024-04-05 15:00:00,185.17,185.73,185.08,185.4,15599.0,185.17,185.73,185.08,185.4,15599.0
2024-04-05 15:30:00,185.35,185.73,185.06,185.19,72249.0,185.35,185.73,185.06,185.19,72249.0
2024-04-08 09:30:00,185.42,185.78,183.29,185.69,20284.0,185.42,185.78,183.29,185.69,20284.0
2024-04-08 10:00:00,185.73,186.4,185.52,186.0,38702.0,185.73,186.4,185.52,186.0,38702.0
2024-04-08 10:30:00,186.21,187.96,186.13,187.69,13884.0,186.21,187.96,186.13,187.69,13884.0
2024-04-08 11:00:00,187.75,187.98,186.9,186.9,39357.0,187.75,187.98,186.9,186.9,39357.0
2024-04-08 11:30:00,186.78,186.95,186.46,186.7,20116.0,186.78,186.95,186.46,186.7,20116.0
2024-04-08 12:00:00,186.7,186.76,186.19,186.53,17104.0,186.7,186.76,186.19,186.53,17104.0
2024-04-08 12:30:00,186.53,187.06,186.41,187.06,18552.0,186.53,187.06,186.41,187.06,18552.0
2024-04-08 13:00:00,187.05,187.05,186.65,186.76,14353.0,187.05,187.05,186.65,186.76,14353.0
2024-04-08 13:30:00,186.71,187.07,186.64,186.84,23950.0,186.71,187.07,186.64,186.84,23950.0
2024-04-08 14:00:00,186.88,187.03,186.6,186.62,14773.0,186.88,187.03,186.6,186.62,14773.0
2024-04-08 14:30:00,186.67,186.67,186.03,186.07,8853.0,186.67,186.67,186.03,186.07,8853.0
2024-04-08 15:00:00,186.19,186.44,185.74,186.44,17986.0,186.19,186.44,185.74,186.44,17986.0
2024-04-08 15:30:00,186.44,186.84,186.13,186.56,64949.0,186.44,186.84,186.13,186.56,64949.0
2024-04-09 09:30:00,186.32,187.59,185.93,186.67,5393.0,186.32,187.59,185.93,186.67,5393.0
2024-04-09 10:00:00,186.69,186.69,186.14,186.19,900.0,186.69,186.69,186.14,186.19,900.0
2024-04-09 10:30:00,186.0,186.0,184.69,185.01,4548.0,186.0,186.0,184.69,185.01,4548.0
2024-04-09 11:00:00,185.04,185.53,185.04,185.43,12499.0,185.04,185.53,185.04,185.43,12499.0
2024-04-09 11:30:00,185.41,186.16,185.4,185.65,13438.0,185.41,186.16,185.4,185.65,13438.0
2024-04-09 12:00:00,185.59,185.81,185.17,185.27,14990.0,185.59,185.81,185.17,185.27,14990.0
2024-04-09 12:30:00,185.2,185.76,185.12,185.71,12510.0,185.2,185.76,185.12,185.71,12510.0
2024-04-09 13:00:00,185.75,186.04,185.45,185.88,27883.0,185.75,186.04,185.45,185.88,27883.0
2024-04-09 13:30:00,186.01,186.17,185.97,186.06,1929.0,186.01,186.17,185.97,186.06,1929.0
2024-04-09 14:00:00,185.99,186.01,185.6,185.73,29333.0,185.99,186.01,185.6,185.73,29333.0
2024-04-09 14:30:00,185.43,186.02,185.43,186.02,8739.0,185.43,186.02,185.43,186.02,8739.0
2024-04-09 15:00:00,185.98,186.54,185.44,186.54,43013.0,185.98,186.54,185.44,186.54,43013.0
2024-04-09 15:30:00,186.64,187.18,186.18,187.14,87396.0,186.64,187.18,186.18,187.14,87396.0
2024-04-10 09:30:00,185.34,187.5,184.61,184.78,44106.0,185.34,187.5,184.61,184.78,44106.0
2024-04-10 10:00:00,184.6,184.93,184.01,184.86,30113.0,184.6,184.93,184.01,184.86,30113.0
2024-04-10 10:30:00,184.65,185.56,183.73,183.88,14424.0,184.65,185.56,183.73,183.88,14424.0
2024-04-10 11:00:00,183.97,184.32,183.75,184.31,4122.0,183.97,184.32,183.75,184.31,4122.0
2024-04-10 11:30:00,184.3,184.3,183.64,183.78,7376.0,184.3,184.3,183.64,183.78,7376.0
2024-04-10 12:00:00,183.62,183.71,183.15,183.28,9952.0,183.62,183.71,183.15,183.28,9952.0
2024-04-10 12:30:00,183.21,183.34,182.55,183.34,25691.0,183.21,183.34,182.55,183.34,25691.0
2024-04-10 13:00:00,183.31,183.42,182.45,182.76,23029.0,183.31,183.42,182.45,182.76,23029.0
2024-04-10 13:30:00,182.73,182.96,182.08,182.6,11642.0,182.73,182.96,182.08,182.6,11642.0
2024-04-10 14:00:00,182.46,182.78,181.86,182.13,18047.0,182.46,182.78,181.86,182.13,18047.0
2024-04-10 14:30:00,182.02,182.26,181.7,181.7,13216.0,182.02,182.26,181.7,181.7,13216.0
2024-04-10 15:00:00,181.82,182.41,181.82,182.26,15854.0,181.82,182.41,181.82,182.26,15854.0
2024-04-10 15:30:00,182.16,182.75,181.87,181.92,69227.0,182.16,182.75,181.87,181.92,69227.0
2024-04-11 09:30:00,182.63,183.91,182.22,183.59,37970.0,182.63,183.91,182.22,183.59,37970.0
2024-04-11 10:00:00,183.59,183.79,181.5,181.62,34613.0,183.59,183.79,181.5,181.62,34613.0
2024-04-11 10:30:00,181.43,181.97,181.4,181.81,8527.0,181.43,181.97,181.4,181.81,8527.0
2024-04-11 11:00:00,181.82,182.11,181.47,182.07,14100.0,181.82,182.11,181.47,182.07,14100.0
2024-04-11 11:30:00,181.73,182.23,181.73,182.2,17657.0,181.73,182.23,181.73,182.2,17657.0
2024-04-11 12:00:00,182.24,182.24,181.77,181.77,9536.0,182.24,182.24,181.77,181.77,9536.0
2024-04-11 12:30:00,181.81,181.9,181.65,181.71,4150.0,181.81,181.9,181.65,181.71,4150.0
2024-04-11 13:00:00,181.59,182.8,181.58,182.64,17619.0,181.59,182.8,181.58,182.64,17619.0
2024-04-11 13:30:00,182.76,183.49,182.6,183.2,6850.0,182.76,183.49,182.6,183.2,6850.0
2024-04-11 14:00:00,183.22,184.43,183.22,184.35,14371.0,183.22,184.43,183.22,184.35,14371.0
2024-04-11 14:30:00,184.34,184.41,182.89,182.98,47219.0,184.34,184.41,182.89,182.98,47219.0
2024-04-11 15:00:00,183.02,183.53,182.91,183.53,26442.0,183.02,183.53,182.91,183.53,26442.0
2024-04-11 15:30:00,183.46,183.46,182.17,182.18,71152.0,183.46,183.46,182.17,182.18,71152.0
2024-04-12 09:30:00,180.21,181.22,179.19,181.16,70238.0,180.21,181.22,179.19,181.16,70238.0
2024-04-12 10:00:00,180.99,181.52,180.71,181.02,64287.0,180.99,181.52,180.71,181.02,64287.0
2024-04-12 10:30:00,181.08,181.16,180.36,180.94,76391.0,181.08,181.16,180.36,180.94,76391.0
2024-04-12 11:00:00,180.94,181.24,180.82,181.16,24356.0,180.94,181.24,180.82,181.16,24356.0
2024-04-12 11:30:00,181.09,181.53,180.86,180.92,18117.0,181.09,181.53,180.86,180.92,18117.0
2024-04-12 12:00:00,180.92,180.98,180.32,180.48,69304.0,180.92,180.98,180.32,180.48,69304.0
2024-04-12 12:30:00,180.42,180.51,180.17,180.25,46746.0,180.42,180.51,180.17,180.25,46746.0
2024-04-12 13:00:00,180.25,180.49,180.09,180.09,27373.0,180.25,180.49,180.09,180.09,27373.0
2024-04-12 13:30:00,180.09,180.51,179.86,180.22,43328.0,180.09,180.51,179.86,180.22,43328.0
2024-04-12 14:00:00,180.22,180.53,179.97,180.38,41959.0,180.22,180.53,179.97,180.38,41959.0
2024-04-12 14:30:00,180.25,180.38,180.16,180.25,23382.0,180.25,180.38,180.16,180.25,23382.0
2024-04-12 15:00:00,180.25,180.34,179.96,179.97,55476.0,180.25,180.34,179.96,179.97,55476.0
2024-04-12 15:30:00,180.01,180.46,179.79,180.06,108579.0,180.01,180.46,179.79,180.06,108579.0
2024-04-15 09:30:00,182.2,182.84,181.2,181.71,21537.0,182.2,182.84,181.2,181.71,21537.0
2024-04-15 10:00:00,181.72,181.86,180.08,180.19,33190.0,181.72,181.86,180.08,180.19,33190.0
2024-04-15 10:30:00,180.19,180.37,179.86,180.02,47545.0,180.19,180.37,179.86,180.02,47545.0
2024-04-15 11:00:00,180.0,180.02,179.24,179.7,31432.0,180.0,180.02,179.24,179.7,31432.0
2024-04-15 11:30:00,179.7,179.98,179.58,179.87,11304.0,179.7,179.98,179.58,179.87,11304.0
2024-04-15 12:00:00,179.87,180.12,179.32,179.53,27831.0,179.87,180.12,179.32,179.53,27831.0
2024-04-15 12:30:00,179.55,179.55,179.04,179.46,20111.0,179.55,179.55,179.04,179.46,20111.0
2024-04-15 13:00:00,179.4,179.49,178.23,178.27,34919.0,179.4,179.49,178.23,178.27,34919.0
2024-04-15 13:30:00,178.23,178.27,177.38,177.83,24030.0,178.23,178.27,177.38,177.83,24030.0
2024-04-15 14:00:00,177.83,178.18,177.37,177.55,20686.0,177.83,178.18,177.37,177.55,20686.0
2024-04-15 14:30:00,177.41,177.7,177.07,177.39,51377.0,177.41,177.7,177.07,177.39,51377.0
2024-04-15 15:00:00,177.27,177.38,176.67,177.05,52205.0,177.27,177.38,176.67,177.05,52205.0
2024-04-15 15:30:00,177.07,178.26,177.02,178.01,181819.0,177.07,178.26,177.02,178.01,181819.0
2024-04-16 09:30:00,178.32,178.59,177.52,178.39,16875.0,178.32,178.59,177.52,178.39,16875.0
2024-04-16 10:00:00,178.35,179.03,178.26,178.49,19672.0,178.35,179.03,178.26,178.49,19672.0
2024-04-16 10:30:00,178.45,178.51,178.1,178.24,15591.0,178.45,178.51,178.1,178.24,15591.0
2024-04-16 11:00:00,178.18,179.04,178.18,178.84,8321.0,178.18,179.04,178.18,178.84,8321.0
2024-04-16 11:30:00,178.84,179.25,178.52,178.73,11853.0,178.84,179.25,178.52,178.73,11853.0
2024-04-16 12:00:00,178.57,178.96,178.48,178.77,7300.0,178.57,178.96,178.48,178.77,7300.0
2024-04-16 12:30:00,178.75,179.09,178.73,178.9,6244.0,178.75,179.09,178.73,178.9,6244.0
2024-04-16 13:00:00,178.83,179.0,178.55,178.64,7723.0,178.83,179.0,178.55,178.64,7723.0
2024-04-16 13:30:00,178.79,178.96,178.17,178.61,34043.0,178.79,178.96,178.17,178.61,34043.0
2024-04-16 14:00:00,178.54,179.17,178.07,178.39,23095.0,178.54,179.17,178.07,178.39,23095.0
2024-04-16 14:30:00,178.49,179.06,178.45,179.06,13677.0,178.49,179.06,178.45,179.06,13677.0
2024-04-16 15:00:00,179.09,179.16,178.79,179.08,24061.0,179.09,179.16,178.79,179.08,24061.0
2024-04-16 15:30:00,179.06,179.16,178.19,178.74,115509.0,179.06,179.16,178.19,178.74,115509.0
2024-04-17 09:30:00,179.28,180.11,178.92,179.56,17738.0,179.28,180.11,178.92,179.56,17738.0
2024-04-17 10:00:00,179.48,179.92,178.77,179.18,28908.0,179.48,179.92,178.77,179.18,28908.0
2024-04-17 10:30:00,179.16,179.2,177.92,178.59,24567.0,179.16,179.2,177.92,178.59,24567.0
2024-04-17 11:00:00,178.58,179.19,178.43,179.0,8972.0,178.58,179.19,178.43,179.0,8972.0
2024-04-17 11:30:00,178.69,178.99,178.55,178.97,12548.0,178.69,178.99,178.55,178.97,12548.0
2024-04-17 12:00:00,178.97,179.08,178.58,178.78,11851.0,178.97,179.08,178.58,178.78,11851.0
2024-04-17 12:30:00,178.78,178.78,177.88,178.01,20306.0,178.78,178.78,177.88,178.01,20306.0
2024-04-17 13:00:00,177.92,178.54,177.92,178.34,9566.0,177.92,178.54,177.92,178.34,9566.0
2024-04-17 13:30:00,178.25,178.41,177.9,178.28,33355.0,178.25,178.41,177.9,178.28,33355.0
2024-04-17 14:00:00,178.08,178.37,177.93,178.31,12505.0,178.08,178.37,177.93,178.31,12505.0
2024-04-17 14:30:00,178.34,178.67,177.85,178.0,31338.0,178.34,178.67,177.85,178.0,31338.0
2024-04-17 15:00:00,177.99,178.03,177.5,177.59,24495.0,177.99,178.03,177.5,177.59,24495.0
2024-04-17 15:30:00,177.56,177.71,177.04,177.37,122981.0,177.56,177.71,177.04,177.37,122981.0
2024-04-18 09:30:00,178.31,178.31,176.18,176.9,20995.0,178.31,178.31,176.18,176.9,20995.0
2024-04-18 10:00:00,176.88,176.91,176.03,176.03,9856.0,176.88,176.91,176.03,176.03,9856.0
2024-04-18 10:30:00,176.18,177.07,176.17,176.58,10821.0,176.18,177.07,176.17,176.58,10821.0
2024-04-18 11:00:00,176.64,177.12,176.46,176.52,8342.0,176.64,177.12,176.46,176.52,8342.0
2024-04-18 11:30:00,176.59,176.69,175.85,176.17,18357.0,176.59,176.69,175.85,176.17,18357.0
2024-04-18 12:00:00,176.18,176.54,175.5,175.52,20396.0,176.18,176.54,175.5,175.52,20396.0
2024-04-18 12:30:00,175.64,176.23,175.06,175.27,78960.0,175.64,176.23,175.06,175.27,78960.0
2024-04-18 13:00:00,175.39,175.91,174.47,174.95,34063.0,175.39,175.91,174.47,174.95,34063.0
2024-04-18 13:30:00,174.84,174.84,173.82,174.3,22824.0,174.84,174.84,173.82,174.3,22824.0
2024-04-18 14:00:00,174.18,175.16,174.16,174.71,31874.0,174.18,175.16,174.16,174.71,31874.0
2024-04-18 14:30:00,174.7,175.05,174.47,174.81,32992.0,174.7,175.05,174.47,174.81,32992.0
2024-04-18 15:00:00,174.72,175.24,174.71,174.98,25686.0,174.72,175.24,174.71,174.98,25686.0
2024-04-18 15:30:00,175.07,175.74,175.07,175.7,123791.0,175.07,175.74,175.07,175.7,123791.0
2024-04-19 09:30:00,176.69,177.47,175.8,177.19,40820.0,176.69,177.47,175.8,177.19,40820.0
2024-04-19 10:00:00,177.02,177.25,176.26,176.49,16190.0,177.02,177.25,176.26,176.49,16190.0
2024-04-19 10:30:00,176.67,176.8,176.1,176.22,14593.0,176.67,176.8,176.1,176.22,14593.0
2024-04-19 11:00:00,176.14,176.29,175.64,175.8,14175.0,176.14,176.29,175.64,175.8,14175.0
2024-04-19 11:30:00,175.86,175.94,175.17,175.26,16503.0,175.86,175.94,175.17,175.26,16503.0
2024-04-19 12:00:00,175.29,175.52,175.01,175.09,13814.0,175.29,175.52,175.01,175.09,13814.0
2024-04-19 12:30:00,175.17,175.71,175.09,175.52,5554.0,175.17,175.71,175.09,175.52,5554.0
2024-04-19 13:00:00,175.59,176.35,175.58,175.97,15366.0,175.59,176.35,175.58,175.97,15366.0
2024-04-19 13:30:00,176.01,176.68,175.91,176.45,7944.0,176.01,176.68,175.91,176.45,7944.0
2024-04-19 14:00:00,176.45,176.45,175.77,175.77,18202.0,176.45,176.45,175.77,175.77,18202.0
2024-04-19 14:30:00,175.86,175.94,175.3,175.52,43430.0,175.86,175.94,175.3,175.52,43430.0
2024-04-19 15:00:00,175.5,176.22,175.49,176.07,14443.0,175.5,176.22,175.49,176.07,14443.0
2024-04-19 15:30:00,176.08,176.55,175.63,176.41,83407.0,176.08,176.55,175.63,176.41,83407.0
2024-04-22 09:30:00,178.02,178.59,177.01,177.74,18751.0,178.02,178.59,177.01,177.74,18751.0
2024-04-22 10:00:00,177.73,178.16,177.28,177.31,9781.0,177.73,178.16,177.28,177.31,9781.0
2024-04-22 10:30:00,177.39,177.7,176.5,176.65,14716.0,177.39,177.7,176.5,176.65,14716.0
2024-04-22 11:00:00,176.69,176.69,175.93,175.93,10789.0,176.69,176.69,175.93,175.93,10789.0
2024-04-22 11:30:00,176.15,176.71,176.11,176.65,7926.0,176.15,176.71,176.11,176.65,7926.0
2024-04-22 12:00:00,176.65,177.41,176.52,177.27,9353.0,176.65,177.41,176.52,177.27,9353.0
2024-04-22 12:30:00,177.24,177.24,176.83,177.01,13915.0,177.24,177.24,176.83,177.01,13915.0
2024-04-22 13:00:00,177.11,177.6,177.04,177.5,18925.0,177.11,177.6,177.04,177.5,18925.0
2024-04-22 13:30:00,177.5,178.37,177.47,178.12,16745.0,177.5,178.37,177.47,178.12,16745.0
2024-04-22 14:00:00,178.26,178.53,178.0,178.5,5297.0,178.26,178.53,178.0,178.5,5297.0
2024-04-22 14:30:00,178.61,178.84,178.24,178.31,7265.0,178.61,178.84,178.24,178.31,7265.0
2024-04-22 15:00:00,178.23,178.64,178.04,178.17,18304.0,178.23,178.64,178.04,178.17,18304.0
2024-04-22 15:30:00,178.18,178.75,177.68,178.54,81883.0,178.18,178.75,177.68,178.54,81883.0
2024-04-23 09:30:00,179.39,179.73,178.03,179.4,19955.0,179.39,179.73,178.03,179.4,19955.0
2024-04-23 10:00:00,179.69,179.79,178.9,179.45,17927.0,179.69,179.79,178.9,179.45,17927.0
2024-04-23 10:30:00,179.45,180.42,179.45,180.12,23412.0,179.45,180.42,179.45,180.12,23412.0
2024-04-23 11:00:00,180.17,180.17,179.47,179.56,26414.0,180.17,180.17,179.47,179.56,26414.0
2024-04-23 11:30:00,179.6,179.6,178.87,178.96,17199.0,179.6,179.6,178.87,178.96,17199.0
2024-04-23 12:00:00,178.95,179.39,178.85,179.36,5027.0,178.95,179.39,178.85,179.36,5027.0
2024-04-23 12:30:00,179.34,179.34,178.77,178.98,11678.0,179.34,179.34,178.77,178.98,11678.0
2024-04-23 13:00:00,178.94,179.55,178.94,179.55,15235.0,178.94,179.55,178.94,179.55,15235.0
2024-04-23 13:30:00,179.57,179.71,179.42,179.58,9464.0,179.57,179.71,179.42,179.58,9464.0
2024-04-23 14:00:00,179.59,179.75,179.41,179.74,31161.0,179.59,179.75,179.41,179.74,31161.0
2024-04-23 14:30:00,179.74,180.19,179.48,180.19,11688.0,179.74,180.19,179.48,180.19,11688.0
2024-04-23 15:00:00,180.23,180.23,179.66,180.15,16828.0,180.23,180.23,179.66,180.15,16828.0
2024-04-23 15:30:00,180.07,180.5,180.05,180.44,61814.0,180.07,180.5,180.05,180.44,61814.0
2024-04-24 09:30:00,181.38,181.93,180.36,180.56,11394.0,181.38,181.93,180.36,180.56,11394.0
2024-04-24 10:00:00,180.64,181.33,180.42,181.08,9722.0,180.64,181.33,180.42,181.08,9722.0
2024-04-24 10:30:00,180.98,181.24,180.16,180.32,16990.0,180.98,181.24,180.16,180.32,16990.0
2024-04-24 11:00:00,180.35,180.35,179.33,179.52,9829.0,180.35,180.35,179.33,179.52,9829.0
2024-04-24 11:30:00,179.62,179.96,178.86,178.92,15203.0,179.62,179.96,178.86,178.92,15203.0
2024-04-24 12:00:00,179.09,179.7,178.84,179.58,10337.0,179.09,179.7,178.84,179.58,10337.0
2024-04-24 12:30:00,179.41,179.57,179.0,179.51,4155.0,179.41,179.57,179.0,179.51,4155.0
2024-04-24 13:00:00,179.39,180.16,179.39,180.1,4103.0,179.39,180.16,179.39,180.1,4103.0
2024-04-24 13:30:00,180.15,180.51,180.15,180.51,5775.0,180.15,180.51,180.15,180.51,5775.0
2024-04-24 14:00:00,180.37,180.5,179.96,180.03,6519.0,180.37,180.5,179.96,180.03,6519.0
2024-04-24 14:30:00,180.0,180.28,179.85,180.06,8951.0,180.0,180.28,179.85,180.06,8951.0
2024-04-24 15:00:00,180.01,180.32,179.85,180.25,14449.0,180.01,180.32,179.85,180.25,14449.0
2024-04-24 15:30:00,180.15,180.62,179.89,180.51,50798.0,180.15,180.62,179.89,180.51,50798.0
2024-04-25 09:30:00,179.16,179.83,178.14,179.58,22026.0,179.16,179.83,178.14,179.58,22026.0
2024-04-25 10:00:00,179.59,180.86,179.29,180.13,14157.0,179.59,180.86,179.29,180.13,14157.0
2024-04-25 10:30:00,180.31,180.31,179.02,179.41,9209.0,180.31,180.31,179.02,179.41,9209.0
2024-04-25 11:00:00,179.42,180.03,179.32,180.0,16482.0,179.42,180.03,179.32,180.0,16482.0
2024-04-25 11:30:00,179.86,180.3,179.44,180.28,19850.0,179.86,180.3,179.44,180.28,19850.0
2024-04-25 12:00:00,180.24,180.5,179.88,180.16,50754.0,180.24,180.5,179.88,180.16,50754.0
2024-04-25 12:30:00,180.21,180.77,180.0,180.77,71865.0,180.21,180.77,180.0,180.77,71865.0
2024-04-25 13:00:00,180.78,181.18,180.51,180.69,44025.0,180.78,181.18,180.51,180.69,44025.0
2024-04-25 13:30:00,180.76,181.45,180.58,181.18,27007.0,180.76,181.45,180.58,181.18,27007.0
2024-04-25 14:00:00,181.18,181.55,181.0,181.04,55603.0,181.18,181.55,181.0,181.04,55603.0
2024-04-25 14:30:00,181.04,181.23,179.87,180.16,27792.0,181.04,181.23,179.87,180.16,27792.0
2024-04-25 15:00:00,180.18,180.69,180.17,180.35,71863.0,180.18,180.69,180.17,180.35,71863.0
2024-04-25 15:30:00,180.33,180.46,179.37,179.99,132920.0,180.33,180.46,179.37,179.99,132920.0
2024-04-26 09:30:00,180.72,181.94,180.4,181.51,37390.0,180.72,181.94,180.4,181.51,37390.0
2024-04-26 10:00:00,181.79,182.64,181.7,182.52,11406.0,181.79,182.64,181.7,182.52,11406.0
2024-04-26 10:30:00,182.52,182.89,182.07,182.31,14037.0,182.52,182.89,182.07,182.31,14037.0
2024-04-26 11:00:00,182.18,182.85,181.81,181.85,12049.0,182.18,182.85,181.81,181.85,12049.0
2024-04-26 11:30:00,181.94,182.41,181.77,182.26,8141.0,181.94,182.41,181.77,182.26,8141.0
2024-04-26 12:00:00,182.09,182.22,181.65,181.86,7341.0,182.09,182.22,181.65,181.86,7341.0
2024-04-26 12:30:00,181.85,182.01,181.67,181.9,7963.0,181.85,182.01,181.67,181.9,7963.0
2024-04-26 13:00:00,181.91,182.27,181.65,182.11,8866.0,181.91,182.27,181.65,182.11,8866.0
2024-04-26 13:30:00,182.04,182.21,181.71,181.9,4400.0,182.04,182.21,181.71,181.9,4400.0
2024-04-26 14:00:00,181.78,181.79,180.74,180.77,28476.0,181.78,181.79,180.74,180.77,28476.0
2024-04-26 14:30:00,180.78,181.34,180.59,181.06,18119.0,180.78,181.34,180.59,181.06,18119.0
2024-04-26 15:00:00,181.2,181.33,180.93,181.27,15476.0,181.2,181.33,180.93,181.27,15476.0
2024-04-26 15:30:00,181.23,181.42,180.82,180.98,77111.0,181.23,181.42,180.82,180.98,77111.0
2024-04-29 09:30:00,180.85,181.66,179.96,180.34,38812.0,180.85,181.66,179.96,180.34,38812.0
2024-04-29 10:00:00,180.69,181.7,180.51,180.86,31434.0,180.69,181.7,180.51,180.86,31434.0
2024-04-29 10:30:00,180.86,181.08,180.42,180.86,39619.0,180.86,181.08,180.42,180.86,39619.0
2024-04-29 11:00:00,180.85,180.85,180.48,180.63,12184.0,180.85,180.85,180.48,180.63,12184.0
2024-04-29 11:30:00,180.49,180.67,180.32,180.67,9163.0,180.49,180.67,180.32,180.67,9163.0
2024-04-29 12:00:00,180.63,181.24,180.48,181.24,15757.0,180.63,181.24,180.48,181.24,15757.0
2024-04-29 12:30:00,181.24,181.64,181.15,181.38,21216.0,181.24,181.64,181.15,181.38,21216.0
2024-04-29 13:00:00,181.45,181.73,181.27,181.71,17651.0,181.45,181.73,181.27,181.71,17651.0
2024-04-29 13:30:00,181.75,181.82,180.96,181.19,12956.0,181.75,181.82,180.96,181.19,12956.0
2024-04-29 14:00:00,181.08,181.08,180.33,180.33,15172.0,181.08,181.08,180.33,180.33,15172.0
2024-04-29 14:30:00,180.35,180.35,179.89,180.17,13944.0,180.35,180.35,179.89,180.17,13944.0
2024-04-29 15:00:00,180.09,180.09,179.61,179.67,14418.0,180.09,180.09,179.61,179.67,14418.0
2024-04-29 15:30:00,179.63,180.9,179.55,180.66,88581.0,179.63,180.9,179.55,180.66,88581.0
2024-04-30 09:30:00,179.92,180.39,178.02,178.79,44556.0,179.92,180.39,178.02,178.79,44556.0
2024-04-30 10:00:00,178.89,179.28,178.39,178.59,32155.0,178.89,179.28,178.39,178.59,32155.0
2024-04-30 10:30:00,178.33,178.71,177.58,177.81,17969.0,178.33,178.71,177.58,177.81,17969.0
2024-04-30 11:00:00,177.83,177.85,176.84,176.89,13514.0,177.83,177.85,176.84,176.89,13514.0
2024-04-30 11:30:00,176.87,177.12,176.42,176.95,12945.0,176.87,177.12,176.42,176.95,12945.0
2024-04-30 12:00:00,176.92,178.01,176.67,177.57,25768.0,176.92,178.01,176.67,177.57,25768.0
2024-04-30 12:30:00,177.57,177.57,176.79,177.1,30864.0,177.57,177.57,176.79,177.1,30864.0
2024-04-30 13:00:00,177.19,177.47,176.73,177.04,37706.0,177.19,177.47,176.73,177.04,37706.0
2024-04-30 13:30:00,177.02,177.79,176.95,177.69,19381.0,177.02,177.79,176.95,177.69,19381.0
2024-04-30 14:00:00,177.74,177.96,177.6,177.74,26560.0,177.74,177.96,177.6,177.74,26560.0
2024-04-30 14:30:00,177.68,177.83,177.05,177.41,24748.0,177.68,177.83,177.05,177.41,24748.0
2024-04-30 15:00:00,177.42,177.74,177.1,177.46,34871.0,177.42,177.74,177.1,177.46,34871.0
2024-04-30 15:30:00,177.45,178.26,177.38,177.4,170380.0,177.45,178.26,177.38,177.4,170380.0
2024-05-01 09:30:00,177.19,177.83,174.92,175.13,41256.0,177.19,177.83,174.92,175.13,41256.0
2024-05-01 10:00:00,175.11,175.72,174.53,175.69,31891.0,175.11,175.72,174.53,175.69,31891.0
2024-05-01 10:30:00,175.84,176.24,175.7,176.02,23166.0,175.84,176.24,175.7,176.02,23166.0
2024-05-01 11:00:00,175.92,176.13,175.22,175.25,17338.0,175.92,176.13,175.22,175.25,17338.0
2024-05-01 11:30:00,175.12,175.95,174.9,175.39,30147.0,175.12,175.95,174.9,175.39,30147.0
2024-05-01 12:00:00,175.37,175.7,174.84,175.7,70126.0,175.37,175.7,174.84,175.7,70126.0
2024-05-01 12:30:00,175.6,175.6,174.29,174.74,63694.0,175.6,175.6,174.29,174.74,63694.0
2024-05-01 13:00:00,174.64,174.88,174.15,174.63,65645.0,174.64,174.88,174.15,174.63,65645.0
2024-05-01 13:30:00,174.66,175.26,174.6,174.65,37544.0,174.66,175.26,174.6,174.65,37544.0
2024-05-01 14:00:00,174.8,176.58,174.79,176.4,199233.0,174.8,176.58,174.79,176.4,199233.0
2024-05-01 14:30:00,176.46,177.4,175.27,177.22,117876.0,176.46,177.4,175.27,177.22,117876.0
2024-05-01 15:00:00,177.49,177.91,176.56,177.48,90906.0,177.49,177.91,176.56,177.48,90906.0
2024-05-01 15:30:00,177.37,177.38,174.76,174.76,230947.0,177.37,177.38,174.76,174.76,230947.0
2024-05-02 09:30:00,166.61,176.93,163.29,174.06,248632.0,166.61,176.93,163.29,174.06,248632.0
2024-05-02 10:00:00,174.0,174.64,171.23,173.79,149294.0,174.0,174.64,171.23,173.79,149294.0
2024-05-02 10:30:00,174.18,176.61,173.97,175.11,62299.0,174.18,176.61,173.97,175.11,62299.0
2024-05-02 11:00:00,175.03,176.0,174.86,175.24,40347.0,175.03,176.0,174.86,175.24,40347.0
2024-05-02 11:30:00,175.44,176.02,174.87,175.83,55904.0,175.44,176.02,174.87,175.83,55904.0
2024-05-02 12:00:00,175.71,175.82,173.98,174.68,61783.0,175.71,175.82,173.98,174.68,61783.0
2024-05-02 12:30:00,174.71,174.91,173.47,173.77,52408.0,174.71,174.91,173.47,173.77,52408.0
2024-05-02 13:00:00,173.69,174.61,173.09,174.47,56264.0,173.69,174.61,173.09,174.47,56264.0
2024-05-02 13:30:00,174.49,174.68,173.3,174.12,35140.0,174.49,174.68,173.3,174.12,35140.0
2024-05-02 14:00:00,174.13,174.95,173.61,173.95,53409.0,174.13,174.95,173.61,173.95,53409.0
2024-05-02 14:30:00,173.98,174.09,171.61,171.69,95857.0,173.98,174.09,171.61,171.69,95857.0
2024-05-02 15:00:00,171.84,172.92,171.51,171.51,56557.0,171.84,172.92,171.51,171.51,56557.0
2024-05-02 15:30:00,171.51,172.58,169.97,170.52,243538.0,171.51,172.58,169.97,170.52,243538.0
2024-05-03 09:30:00,172.04,174.85,171.71,173.45,222406.0,172.04,174.85,171.71,173.45,222406.0
2024-05-03 10:00:00,173.75,175.2,172.93,174.72,66558.0,173.75,175.2,172.93,174.72,66558.0
2024-05-03 10:30:00,174.71,175.06,173.73,174.36,48102.0,174.71,175.06,173.73,174.36,48102.0
2024-05-03 11:00:00,174.39,175.05,174.15,174.57,23575.0,174.39,175.05,174.15,174.57,23575.0
2024-05-03 11:30:00,174.7,175.1,174.38,175.03,42715.0,174.7,175.1,174.38,175.03,42715.0
2024-05-03 12:00:00,175.19,175.5,174.94,175.25,18449.0,175.19,175.5,174.94,175.25,18449.0
2024-05-03 12:30:00,175.25,176.0,175.16,175.88,27861.0,175.25,176.0,175.16,175.88,27861.0
2024-05-03 13:00:00,175.89,176.3,175.59,176.19,38465.0,175.89,176.3,175.59,176.19,38465.0
2024-05-03 13:30:00,176.14,176.38,175.68,176.35,19518.0,176.14,176.38,175.68,176.35,19518.0
2024-05-03 14:00:00,176.39,177.06,175.95,176.03,49041.0,176.39,177.06,175.95,176.03,49041.0
2024-05-03 14:30:00,175.99,176.0,175.26,175.62,21065.0,175.99,176.0,175.26,175.62,21065.0
2024-05-03 15:00:00,175.69,176.03,175.58,175.75,39278.0,175.69,176.03,175.58,175.75,39278.0
2024-05-03 15:30:00,175.75,176.0,174.72,175.96,194497.0,175.75,176.0,174.72,175.96,194497.0
2024-05-06 09:30:00,176.37,176.69,175.82,176.29,19742.0,176.37,176.69,175.82,176.29,19742.0
2024-05-06 10:00:00,176.4,177.39,176.28,177.36,25728.0,176.4,177.39,176.28,177.36,25728.0
2024-05-06 10:30:00,177.34,177.74,177.01,177.65,17663.0,177.34,177.74,177.01,177.65,17663.0
2024-05-06 11:00:00,177.67,178.15,177.27,177.3,27879.0,177.67,178.15,177.27,177.3,27879.0
2024-05-06 11:30:00,177.41,177.41,176.3,176.84,10342.0,177.41,177.41,176.3,176.84,10342.0
2024-05-06 12:00:00,176.75,177.16,176.66,176.66,13013.0,176.75,177.16,176.66,176.66,13013.0
2024-05-06 12:30:00,176.62,177.11,176.5,176.64,11122.0,176.62,177.11,176.5,176.64,11122.0
2024-05-06 13:00:00,176.62,177.04,176.54,177.0,11242.0,176.62,177.04,176.54,177.0,11242.0
2024-05-06 13:30:00,176.99,177.08,176.74,176.82,6445.0,176.99,177.08,176.74,176.82,6445.0
2024-05-06 14:00:00,176.67,177.24,176.66,177.03,17373.0,176.67,177.24,176.66,177.03,17373.0
2024-05-06 14:30:00,177.03,177.57,176.85,177.32,15134.0,177.03,177.57,176.85,177.32,15134.0
2024-05-06 15:00:00,177.22,177.71,177.22,177.71,16692.0,177.22,177.71,177.22,177.71,16692.0
2024-05-06 15:30:00,177.7,178.32,177.33,178.22,88304.0,177.7,178.32,177.33,178.22,88304.0
2024-05-07 09:30:00,177.68,178.14,176.84,177.33,29492.0,177.68,178.14,176.84,177.33,29492.0
2024-05-07 10:00:00,177.48,177.88,176.93,177.44,47980.0,177.48,177.88,176.93,177.44,47980.0
2024-05-07 10:30:00,177.46,177.52,176.94,177.39,13987.0,177.46,177.52,176.94,177.39,13987.0
2024-05-07 11:00:00,177.46,177.66,176.81,177.34,19711.0,177.46,177.66,176.81,177.34,19711.0
2024-05-07 11:30:00,177.51,177.85,177.35,177.46,8880.0,177.51,177.85,177.35,177.46,8880.0
2024-05-07 12:00:00,177.47,177.88,177.36,177.78,8841.0,177.47,177.88,177.36,177.78,8841.0
2024-05-07 12:30:00,177.78,178.18,177.52,177.89,9693.0,177.78,178.18,177.52,177.89,9693.0
2024-05-07 13:00:00,178.03,178.03,177.57,177.7,2825.0,178.03,178.03,177.57,177.7,2825.0
2024-05-07 13:30:00,177.6,178.63,177.6,178.14,19248.0,177.6,178.63,177.6,178.14,19248.0
2024-05-07 14:00:00,178.04,178.2,177.63,177.65,6733.0,178.04,178.2,177.63,177.65,6733.0
2024-05-07 14:30:00,177.79,177.8,177.47,177.75,5576.0,177.79,177.8,177.47,177.75,5576.0
2024-05-07 15:00:00,177.79,177.96,177.63,177.72,6325.0,177.79,177.96,177.63,177.72,6325.0
2024-05-07 15:30:00,177.72,178.52,177.55,178.38,68257.0,177.72,178.52,177.55,178.38,68257.0
2024-05-08 09:30:00,177.71,178.87,177.71,178.47,19154.0,177.71,178.87,177.71,178.47,19154.0
2024-05-08 10:00:00,178.42,178.42,177.94,177.97,7563.0,178.42,178.42,177.94,177.97,7563.0
2024-05-08 10:30:00,177.9,177.92,177.48,177.64,6982.0,177.9,177.92,177.48,177.64,6982.0
2024-05-08 11:00:00,177.72,177.75,176.96,177.44,10111.0,177.72,177.75,176.96,177.44,10111.0
2024-05-08 11:30:00,177.47,177.58,177.31,177.47,8593.0,177.47,177.58,177.31,177.47,8593.0
2024-05-08 12:00:00,177.46,177.82,177.44,177.75,7363.0,177.46,177.82,177.44,177.75,7363.0
2024-05-08 12:30:00,177.82,178.09,177.61,177.92,9229.0,177.82,178.09,177.61,177.92,9229.0
2024-05-08 13:00:00,177.93,178.03,177.77,177.97,5438.0,177.93,178.03,177.77,177.97,5438.0
2024-05-08 13:30:00,177.94,178.31,177.85,178.24,11483.0,177.94,178.31,177.85,178.24,11483.0
2024-05-08 14:00:00,178.21,178.6,178.08,178.08,13253.0,178.21,178.6,178.08,178.08,13253.0
2024-05-08 14:30:00,178.17,178.31,178.03,178.15,13047.0,178.17,178.31,178.03,178.15,13047.0
2024-05-08 15:00:00,178.08,178.19,177.7,178.04,18766.0,178.08,178.19,177.7,178.04,18766.0
2024-05-08 15:30:00,178.11,178.64,178.04,178.27,60636.0,178.11,178.64,178.04,178.27,60636.0
2024-05-09 09:30:00,179.38,179.38,178.33,179.25,13827.0,179.38,179.38,178.33,179.25,13827.0
2024-05-09 10:00:00,179.2,179.42,178.99,179.36,13344.0,179.2,179.42,178.99,179.36,13344.0
2024-05-09 10:30:00,179.36,179.66,179.28,179.54,8305.0,179.36,179.66,179.28,179.54,8305.0
2024-05-09 11:00:00,179.64,180.17,179.64,180.05,8862.0,179.64,180.17,179.64,180.05,8862.0
2024-05-09 11:30:00,180.02,180.13,179.47,179.48,5566.0,180.02,180.13,179.47,179.48,5566.0
2024-05-09 12:00:00,179.48,179.48,179.13,179.22,6408.0,179.48,179.48,179.13,179.22,6408.0
2024-05-09 12:30:00,179.2,179.46,179.13,179.46,6527.0,179.2,179.46,179.13,179.46,6527.0
2024-05-09 13:00:00,179.4,179.66,179.39,179.47,6199.0,179.4,179.66,179.39,179.47,6199.0
2024-05-09 13:30:00,179.49,179.64,179.4,179.61,9815.0,179.49,179.64,179.4,179.61,9815.0
2024-05-09 14:00:00,179.54,179.76,179.47,179.75,5605.0,179.54,179.76,179.47,179.75,5605.0
2024-05-09 14:30:00,179.75,180.31,179.68,180.03,28260.0,179.75,180.31,179.68,180.03,28260.0
2024-05-09 15:00:00,180.03,180.03,179.64,179.69,9248.0,180.03,180.03,179.64,179.69,9248.0
2024-05-09 15:30:00,179.63,180.15,179.61,179.95,53265.0,179.63,180.15,179.61,179.95,53265.0
2024-05-10 09:30:00,180.62,182.13,180.01,182.05,12806.0,180.62,182.13,180.01,182.05,12806.0
2024-05-10 10:00:00,181.95,182.01,180.88,181.08,13753.0,181.95,182.01,180.88,181.08,13753.0
2024-05-10 10:30:00,180.98,180.98,180.15,180.36,6463.0,180.98,180.98,180.15,180.36,6463.0
2024-05-10 11:00:00,180.48,180.74,179.94,180.25,18638.0,180.48,180.74,179.94,180.25,18638.0
2024-05-10 11:30:00,180.05,180.25,179.93,180.19,4918.0,180.05,180.25,179.93,180.19,4918.0
2024-05-10 12:00:00,180.12,180.14,179.84,180.0,7284.0,180.12,180.14,179.84,180.0,7284.0
2024-05-10 12:30:00,179.97,180.05,179.58,179.84,9644.0,179.97,180.05,179.58,179.84,9644.0
2024-05-10 13:00:00,179.82,179.86,179.4,179.48,8794.0,179.82,179.86,179.4,179.48,8794.0
2024-05-10 13:30:00,179.47,179.69,179.45,179.66,7482.0,179.47,179.69,179.45,179.66,7482.0
2024-05-10 14:00:00,179.65,180.26,179.59,180.08,12045.0,179.65,180.26,179.59,180.08,12045.0
2024-05-10 14:30:00,180.19,180.34,180.05,180.27,6389.0,180.19,180.34,180.05,180.27,6389.0
2024-05-10 15:00:00,180.21,180.27,179.92,180.18,25256.0,180.21,180.27,179.92,180.18,25256.0
2024-05-10 15:30:00,180.14,180.19,179.5,179.99,89442.0,180.14,180.19,179.5,179.99,89442.0
2024-05-13 09:30:00,180.82,181.38,180.15,181.05,16042.0,180.82,181.38,180.15,181.05,16042.0
2024-05-13 10:00:00,180.73,180.73,179.26,179.48,39339.0,180.73,180.73,179.26,179.48,39339.0
2024-05-13 10:30:00,179.43,180.0,179.17,179.67,11648.0,179.43,180.0,179.17,179.67,11648.0
2024-05-13 11:00:00,179.58,179.63,178.96,179.31,8518.0,179.58,179.63,178.96,179.31,8518.0
2024-05-13 11:30:00,179.4,179.58,179.27,179.42,6382.0,179.4,179.58,179.27,179.42,6382.0
2024-05-13 12:00:00,179.42,179.51,179.28,179.29,5741.0,179.42,179.51,179.28,179.29,5741.0
2024-05-13 12:30:00,179.45,179.52,179.2,179.28,6912.0,179.45,179.52,179.2,179.28,6912.0
2024-05-13 13:00:00,179.21,179.26,178.81,178.98,8252.0,179.21,179.26,178.81,178.98,8252.0
2024-05-13 13:30:00,179.0,179.04,178.59,178.74,19490.0,179.0,179.04,178.59,178.74,19490.0
2024-05-13 14:00:00,178.73,178.8,178.05,178.21,23114.0,178.73,178.8,178.05,178.21,23114.0
2024-05-13 14:30:00,178.25,178.85,178.25,178.81,14666.0,178.25,178.85,178.25,178.81,14666.0
2024-05-13 15:00:00,178.81,178.83,178.6,178.83,12594.0,178.81,178.83,178.6,178.83,12594.0
2024-05-13 15:30:00,178.75,179.15,178.57,179.11,75116.0,178.75,179.15,178.57,179.11,75116.0
2024-05-14 09:30:00,178.4,179.23,177.54,179.19,26304.0,178.4,179.23,177.54,179.19,26304.0
2024-05-14 10:00:00,179.21,180.02,178.95,179.88,20105.0,179.21,180.02,178.95,179.88,20105.0
2024-05-14 10:30:00,180.09,180.09,179.48,179.9,12318.0,180.09,180.09,179.48,179.9,12318.0
2024-05-14 11:00:00,179.96,180.03,179.73,179.98,12846.0,179.96,180.03,179.73,179.98,12846.0
2024-05-14 11:30:00,179.91,179.91,179.45,179.56,16405.0,179.91,179.91,179.45,179.56,16405.0
2024-05-14 12:00:00,179.56,179.97,179.55,179.63,8230.0,179.56,179.97,179.55,179.63,8230.0
2024-05-14 12:30:00,179.52,179.73,179.47,179.63,9047.0,179.52,179.73,179.47,179.63,9047.0
2024-05-14 13:00:00,179.64,180.21,179.63,180.21,8524.0,179.64,180.21,179.63,180.21,8524.0
2024-05-14 13:30:00,180.16,180.35,180.04,180.04,19942.0,180.16,180.35,180.04,180.04,19942.0
2024-05-14 14:00:00,179.97,180.21,179.9,180.13,4037.0,179.97,180.21,179.9,180.13,4037.0
2024-05-14 14:30:00,180.11,180.59,180.11,180.49,5006.0,180.11,180.59,180.11,180.49,5006.0
2024-05-14 15:00:00,180.58,180.64,180.37,180.52,5515.0,180.58,180.64,180.37,180.52,5515.0
2024-05-14 15:30:00,180.55,180.6,180.25,180.52,38525.0,180.55,180.6,180.25,180.52,38525.0
2024-05-15 09:30:00,182.33,182.95,181.65,182.73,21857.0,182.33,182.95,181.65,182.73,21857.0
2024-05-15 10:00:00,182.64,183.31,182.35,182.88,18695.0,182.64,183.31,182.35,182.88,18695.0
2024-05-15 10:30:00,182.87,183.28,182.62,183.28,15254.0,182.87,183.28,182.62,183.28,15254.0
2024-05-15 11:00:00,183.22,183.8,183.21,183.54,4368.0,183.22,183.8,183.21,183.54,4368.0
2024-05-15 11:30:00,183.69,184.19,183.69,184.19,5406.0,183.69,184.19,183.69,184.19,5406.0
2024-05-15 12:00:00,184.1,184.28,183.9,184.27,7558.0,184.1,184.28,183.9,184.27,7558.0
2024-05-15 12:30:00,184.28,184.33,183.81,184.01,6823.0,184.28,184.33,183.81,184.01,6823.0
2024-05-15 13:00:00,184.1,184.12,183.71,183.79,4993.0,184.1,184.12,183.71,183.79,4993.0
2024-05-15 13:30:00,183.92,183.95,183.69,183.84,3233.0,183.92,183.95,183.69,183.84,3233.0
2024-05-15 14:00:00,183.81,184.21,183.81,184.14,10680.0,183.81,184.21,183.81,184.14,10680.0
2024-05-15 14:30:00,184.2,184.48,184.08,184.48,7770.0,184.2,184.48,184.08,184.48,7770.0
2024-05-15 15:00:00,184.43,184.49,184.17,184.21,8463.0,184.43,184.49,184.17,184.21,8463.0
2024-05-15 15:30:00,184.13,184.23,183.58,183.96,48592.0,184.13,184.23,183.58,183.96,48592.0
2024-05-16 09:30:00,183.34,183.58,181.6,183.25,78297.0,183.34,183.58,181.6,183.25,78297.0
2024-05-16 10:00:00,183.25,183.25,182.13,182.76,8974.0,183.25,183.25,182.13,182.76,8974.0
2024-05-16 10:30:00,182.69,183.16,182.43,182.56,12417.0,182.69,183.16,182.43,182.56,12417.0
2024-05-16 11:00:00,182.79,183.12,182.5,182.91,18639.0,182.79,183.12,182.5,182.91,18639.0
2024-05-16 11:30:00,182.91,183.21,182.85,182.98,24070.0,182.91,183.21,182.85,182.98,24070.0
2024-05-16 12:00:00,183.0,183.18,182.73,183.07,13531.0,183.0,183.18,182.73,183.07,13531.0
2024-05-16 12:30:00,183.08,183.4,182.91,183.38,8826.0,183.08,183.4,182.91,183.38,8826.0
2024-05-16 13:00:00,183.36,184.36,183.31,184.07,31458.0,183.36,184.36,183.31,184.07,31458.0
2024-05-16 13:30:00,184.14,184.29,183.87,184.21,21238.0,184.14,184.29,183.87,184.21,21238.0
2024-05-16 14:00:00,184.28,184.29,183.87,184.2,12053.0,184.28,184.29,183.87,184.2,12053.0
2024-05-16 14:30:00,184.19,184.7,184.12,184.7,19417.0,184.19,184.7,184.12,184.7,19417.0
2024-05-16 15:00:00,184.71,185.14,184.7,185.1,20354.0,184.71,185.14,184.7,185.1,20354.0
2024-05-16 15:30:00,185.13,185.13,183.75,184.21,83610.0,185.13,185.13,183.75,184.21,83610.0
2024-05-17 09:30:00,185.0,185.0,183.52,183.53,22347.0,185.0,185.0,183.52,183.53,22347.0
2024-05-17 10:00:00,183.36,183.53,182.75,183.09,19721.0,183.36,183.53,182.75,183.09,19721.0
2024-05-17 10:30:00,183.18,183.75,182.88,183.67,18684.0,183.18,183.75,182.88,183.67,18684.0
2024-05-17 11:00:00,183.65,183.77,183.43,183.46,9403.0,183.65,183.77,183.43,183.46,9403.0
2024-05-17 11:30:00,183.49,183.88,183.34,183.75,11069.0,183.49,183.88,183.34,183.75,11069.0
2024-05-17 12:00:00,183.78,183.83,183.52,183.52,8841.0,183.78,183.83,183.52,183.52,8841.0
2024-05-17 12:30:00,183.54,183.66,183.32,183.58,5391.0,183.54,183.66,183.32,183.58,5391.0
2024-05-17 13:00:00,183.38,183.46,183.09,183.09,4825.0,183.38,183.46,183.09,183.09,4825.0
2024-05-17 13:30:00,183.18,183.51,183.14,183.51,8533.0,183.18,183.51,183.14,183.51,8533.0
2024-05-17 14:00:00,183.51,183.54,183.15,183.27,6963.0,183.51,183.54,183.15,183.27,6963.0
2024-05-17 14:30:00,183.35,184.03,183.29,184.03,7497.0,183.35,184.03,183.29,184.03,7497.0
2024-05-17 15:00:00,183.92,183.93,183.45,183.72,14371.0,183.92,183.93,183.45,183.72,14371.0
2024-05-17 15:30:00,183.73,184.3,183.37,184.3,71163.0,183.73,184.3,183.37,184.3,71163.0
2024-05-20 09:30:00,183.92,185.76,183.38,185.76,30705.0,183.92,185.76,183.38,185.76,30705.0
2024-05-20 10:00:00,185.65,185.99,185.21,185.34,57638.0,185.65,185.99,185.21,185.34,57638.0
2024-05-20 10:30:00,185.34,185.7,184.73,184.73,31644.0,185.34,185.7,184.73,184.73,31644.0
2024-05-20 11:00:00,184.74,184.78,184.31,184.49,15604.0,184.74,184.78,184.31,184.49,15604.0
2024-05-20 11:30:00,184.5,184.61,183.81,183.99,10256.0,184.5,184.61,183.81,183.99,10256.0
2024-05-20 12:00:00,184.0,184.35,183.98,184.23,11851.0,184.0,184.35,183.98,184.23,11851.0
2024-05-20 12:30:00,184.18,184.89,184.09,184.84,9430.0,184.18,184.89,184.09,184.84,9430.0
2024-05-20 13:00:00,184.83,184.87,184.29,184.33,8673.0,184.83,184.87,184.29,184.33,8673.0
2024-05-20 13:30:00,184.2,184.43,184.05,184.07,8351.0,184.2,184.43,184.05,184.07,8351.0
2024-05-20 14:00:00,184.01,184.16,183.82,184.05,18424.0,184.01,184.16,183.82,184.05,18424.0
2024-05-20 14:30:00,184.08,184.1,183.82,184.0,26928.0,184.08,184.1,183.82,184.0,26928.0
2024-05-20 15:00:00,184.01,184.06,183.84,184.03,15004.0,184.01,184.06,183.84,184.03,15004.0
2024-05-20 15:30:00,184.07,184.22,183.57,183.98,56583.0,184.07,184.22,183.57,183.98,56583.0
2024-05-21 09:30:00,183.6,183.72,182.16,182.42,35283.0,183.6,183.72,182.16,182.42,35283.0
2024-05-21 10:00:00,182.26,183.36,182.21,183.13,10814.0,182.26,183.36,182.21,183.13,10814.0
2024-05-21 10:30:00,183.15,183.24,182.86,183.19,16550.0,183.15,183.24,182.86,183.19,16550.0
2024-05-21 11:00:00,183.1,183.94,183.1,183.68,12209.0,183.1,183.94,183.1,183.68,12209.0
2024-05-21 11:30:00,183.66,183.87,183.49,183.52,31710.0,183.66,183.87,183.49,183.52,31710.0
2024-05-21 12:00:00,183.42,183.55,183.21,183.4,7511.0,183.42,183.55,183.21,183.4,7511.0
2024-05-21 12:30:00,183.33,183.44,183.07,183.21,6084.0,183.33,183.44,183.07,183.21,6084.0
2024-05-21 13:00:00,183.1,183.33,182.97,183.29,3400.0,183.1,183.33,182.97,183.29,3400.0
2024-05-21 13:30:00,183.29,183.4,183.23,183.29,2938.0,183.29,183.4,183.23,183.29,2938.0
2024-05-21 14:00:00,183.39,183.46,182.75,182.75,6820.0,183.39,183.46,182.75,182.75,6820.0
2024-05-21 14:30:00,182.91,183.07,182.69,182.93,6172.0,182.91,183.07,182.69,182.93,6172.0
2024-05-21 15:00:00,182.89,183.31,182.71,182.77,11552.0,182.89,183.31,182.71,182.77,11552.0
2024-05-21 15:30:00,182.83,183.0,182.47,182.67,37515.0,182.83,183.0,182.47,182.67,37515.0
2024-05-22 09:30:00,182.87,183.86,182.61,183.5,13274.0,182.87,183.86,182.61,183.5,13274.0
2024-05-22 10:00:00,183.55,183.55,182.98,183.25,14105.0,183.55,183.55,182.98,183.25,14105.0
2024-05-22 10:30:00,183.25,183.78,183.25,183.72,3984.0,183.25,183.78,183.25,183.72,3984.0
2024-05-22 11:00:00,183.65,183.9,183.53,183.62,7349.0,183.65,183.9,183.53,183.62,7349.0
2024-05-22 11:30:00,183.63,183.74,183.54,183.59,15351.0,183.63,183.74,183.54,183.59,15351.0
2024-05-22 12:00:00,183.59,184.0,183.59,183.9,3765.0,183.59,184.0,183.59,183.9,3765.0
2024-05-22 12:30:00,183.78,183.78,183.5,183.6,5086.0,183.78,183.78,183.5,183.6,5086.0
2024-05-22 13:00:00,183.56,183.76,183.46,183.68,3500.0,183.56,183.76,183.46,183.68,3500.0
2024-05-22 13:30:00,183.65,183.65,183.26,183.27,5507.0,183.65,183.65,183.26,183.27,5507.0
2024-05-22 14:00:00,183.25,183.26,182.52,182.52,12871.0,183.25,183.26,182.52,182.52,12871.0
2024-05-22 14:30:00,182.6,183.0,182.51,182.98,6232.0,182.6,183.0,182.51,182.98,6232.0
2024-05-22 15:00:00,182.96,183.22,182.59,183.12,35159.0,182.96,183.22,182.59,183.12,35159.0
2024-05-22 15:30:00,183.05,183.83,183.0,183.83,32439.0,183.05,183.83,183.0,183.83,32439.0
2024-05-23 09:30:00,184.83,185.0,182.2,183.4,27036.0,184.83,185.0,182.2,183.4,27036.0
2024-05-23 10:00:00,183.31,183.64,182.82,183.0,13764.0,183.31,183.64,182.82,183.0,13764.0
2024-05-23 10:30:00,183.03,183.24,182.85,182.85,9539.0,183.03,183.24,182.85,182.85,9539.0
2024-05-23 11:00:00,182.66,183.75,182.66,183.56,6524.0,182.66,183.75,182.66,183.56,6524.0
2024-05-23 11:30:00,183.66,183.91,183.47,183.71,9803.0,183.66,183.91,183.47,183.71,9803.0
2024-05-23 12:00:00,183.77,184.15,183.66,183.8,38337.0,183.77,184.15,183.66,183.8,38337.0
2024-05-23 12:30:00,183.8,184.09,183.72,183.99,10331.0,183.8,184.09,183.72,183.99,10331.0
2024-05-23 13:00:00,183.85,183.97,183.39,183.61,12969.0,183.85,183.97,183.39,183.61,12969.0
2024-05-23 13:30:00,183.57,183.63,182.49,182.63,16469.0,183.57,183.63,182.49,182.63,16469.0
2024-05-23 14:00:00,182.61,182.75,182.37,182.47,10381.0,182.61,182.75,182.37,182.47,10381.0
2024-05-23 14:30:00,182.37,182.48,181.83,182.2,11831.0,182.37,182.48,181.83,182.2,11831.0
2024-05-23 15:00:00,182.2,182.58,182.07,182.28,30365.0,182.2,182.58,182.07,182.28,30365.0
2024-05-23 15:30:00,182.23,182.73,182.01,182.7,40211.0,182.23,182.73,182.01,182.7,40211.0
2024-05-24 09:30:00,181.51,183.3,180.52,182.68,53422.0,181.51,183.3,180.52,182.68,53422.0
2024-05-24 10:00:00,182.68,183.07,182.68,183.0,21432.0,182.68,183.07,182.68,183.0,21432.0
2024-05-24 10:30:00,183.01,183.38,182.96,183.38,10579.0,183.01,183.38,182.96,183.38,10579.0
2024-05-24 11:00:00,183.44,183.77,183.44,183.63,11371.0,183.44,183.77,183.44,183.63,11371.0
2024-05-24 11:30:00,183.63,183.63,182.88,183.04,31440.0,183.63,183.63,182.88,183.04,31440.0
2024-05-24 12:00:00,183.06,183.33,182.92,182.93,5470.0,183.06,183.33,182.92,182.93,5470.0
2024-05-24 12:30:00,182.93,183.05,182.82,182.83,5653.0,182.93,183.05,182.82,182.83,5653.0
2024-05-24 13:00:00,182.84,183.05,182.74,182.95,7159.0,182.84,183.05,182.74,182.95,7159.0
2024-05-24 13:30:00,182.97,183.11,182.76,183.11,6608.0,182.97,183.11,182.76,183.11,6608.0
2024-05-24 14:00:00,183.09,183.32,183.03,183.12,5197.0,183.09,183.32,183.03,183.12,5197.0
2024-05-24 14:30:00,183.12,183.19,182.91,182.97,11787.0,183.12,183.19,182.91,182.97,11787.0
2024-05-24 15:00:00,182.94,183.02,182.78,182.89,8762.0,182.94,183.02,182.78,182.89,8762.0
2024-05-24 15:30:00,182.86,183.14,182.83,183.14,52545.0,182.86,183.14,182.83,183.14,52545.0
2024-05-28 09:30:00,182.79,182.97,181.13,181.94,80418.0,182.79,182.97,181.13,181.94,80418.0
2024-05-28 10:00:00,181.86,182.13,181.13,181.84,11619.0,181.86,182.13,181.13,181.84,11619.0
2024-05-28 10:30:00,182.03,182.07,181.24,181.49,10990.0,182.03,182.07,181.24,181.49,10990.0
2024-05-28 11:00:00,181.4,181.49,180.72,180.72,11336.0,181.4,181.49,180.72,180.72,11336.0
2024-05-28 11:30:00,180.7,180.76,179.64,179.78,14937.0,180.7,180.76,179.64,179.78,14937.0
2024-05-28 12:00:00,179.78,179.78,178.97,179.17,10154.0,179.78,179.78,178.97,179.17,10154.0
2024-05-28 12:30:00,179.1,179.43,178.9,178.9,9968.0,179.1,179.43,178.9,178.9,9968.0
2024-05-28 13:00:00,178.86,179.47,178.66,179.43,15928.0,178.86,179.47,178.66,179.43,15928.0
2024-05-28 13:30:00,179.42,179.63,179.13,179.29,25700.0,179.42,179.63,179.13,179.29,25700.0
2024-05-28 14:00:00,179.34,179.78,179.29,179.49,18065.0,179.34,179.78,179.29,179.49,18065.0
2024-05-28 14:30:00,179.42,179.6,178.81,179.46,20894.0,179.42,179.6,178.81,179.46,20894.0
2024-05-28 15:00:00,179.55,179.73,179.34,179.34,102172.0,179.55,179.73,179.34,179.34,102172.0
2024-05-28 15:30:00,179.4,179.7,179.18,179.6,68207.0,179.4,179.7,179.18,179.6,68207.0
2024-05-29 09:30:00,178.07,178.88,177.84,178.54,21382.0,178.07,178.88,177.84,178.54,21382.0
2024-05-29 10:00:00,178.68,178.68,176.94,176.99,19006.0,178.68,178.68,176.94,176.99,19006.0
2024-05-29 10:30:00,177.19,177.2,176.78,177.07,7355.0,177.19,177.2,176.78,177.07,7355.0
2024-05-29 11:00:00,177.05,177.17,176.86,177.17,9047.0,177.05,177.17,176.86,177.17,9047.0
2024-05-29 11:30:00,177.14,177.23,176.87,177.02,7254.0,177.14,177.23,176.87,177.02,7254.0
2024-05-29 12:00:00,176.99,177.19,176.87,177.07,12426.0,176.99,177.19,176.87,177.07,12426.0
2024-05-29 12:30:00,176.95,177.21,176.92,177.21,16766.0,176.95,177.21,176.92,177.21,16766.0
2024-05-29 13:00:00,177.36,177.66,177.21,177.61,7362.0,177.36,177.66,177.21,177.61,7362.0
2024-05-29 13:30:00,177.68,177.75,177.38,177.68,6627.0,177.68,177.75,177.38,177.68,6627.0
2024-05-29 14:00:00,177.55,177.57,176.89,176.95,11597.0,177.55,177.57,176.89,176.95,11597.0
2024-05-29 14:30:00,176.94,177.2,176.87,177.13,18054.0,176.94,177.2,176.87,177.13,18054.0
2024-05-29 15:00:00,177.08,177.28,176.59,177.16,23334.0,177.08,177.28,176.59,177.16,23334.0
2024-05-29 15:30:00,177.14,177.46,176.96,177.44,85560.0,177.14,177.46,176.96,177.44,85560.0
2024-05-30 09:30:00,176.43,176.72,175.38,175.98,69167.0,176.43,176.72,175.38,175.98,69167.0
2024-05-30 10:00:00,175.8,175.84,174.47,174.59,22862.0,175.8,175.84,174.47,174.59,22862.0
2024-05-30 10:30:00,174.48,175.24,174.48,175.24,13273.0,174.48,175.24,174.48,175.24,13273.0
2024-05-30 11:00:00,175.24,175.24,174.54,175.01,12120.0,175.24,175.24,174.54,175.01,12120.0
2024-05-30 11:30:00,175.17,175.59,175.1,175.38,12547.0,175.17,175.59,175.1,175.38,12547.0
2024-05-30 12:00:00,175.42,175.76,175.19,175.56,8158.0,175.42,175.76,175.19,175.56,8158.0
2024-05-30 12:30:00,175.55,175.65,174.78,174.9,41749.0,175.55,175.65,174.78,174.9,41749.0
2024-05-30 13:00:00,174.81,175.02,174.0,174.44,16334.0,174.81,175.02,174.0,174.44,16334.0
2024-05-30 13:30:00,174.39,174.56,173.97,174.18,5209.0,174.39,174.56,173.97,174.18,5209.0
2024-05-30 14:00:00,174.14,174.32,173.89,174.03,9271.0,174.14,174.32,173.89,174.03,9271.0
2024-05-30 14:30:00,174.05,174.1,173.55,173.64,8508.0,174.05,174.1,173.55,173.64,8508.0
2024-05-30 15:00:00,173.67,173.91,173.43,173.47,27048.0,173.67,173.91,173.43,173.47,27048.0
2024-05-30 15:30:00,173.53,174.02,173.01,173.97,84059.0,173.53,174.02,173.01,173.97,84059.0
2024-05-31 09:30:00,174.74,175.12,173.87,174.38,44615.0,174.74,175.12,173.87,174.38,44615.0
2024-05-31 10:00:00,174.3,174.3,173.46,173.61,21778.0,174.3,174.3,173.46,173.61,21778.0
2024-05-31 10:30:00,173.52,173.52,172.39,172.78,23394.0,173.52,173.52,172.39,172.78,23394.0
2024-05-31 11:00:00,172.78,173.07,172.08,172.45,56321.0,172.78,173.07,172.08,172.45,56321.0
2024-05-31 11:30:00,172.11,172.49,171.99,172.23,6905.0,172.11,172.49,171.99,172.23,6905.0
2024-05-31 12:00:00,172.05,172.32,171.83,172.04,5301.0,172.05,172.32,171.83,172.04,5301.0
2024-05-31 12:30:00,172.14,173.05,172.06,173.03,35725.0,172.14,173.05,172.06,173.03,35725.0
2024-05-31 13:00:00,173.14,173.35,172.95,173.12,10203.0,173.14,173.35,172.95,173.12,10203.0
2024-05-31 13:30:00,173.05,173.25,173.0,173.25,7961.0,173.05,173.25,173.0,173.25,7961.0
2024-05-31 14:00:00,173.21,173.31,172.77,172.77,25220.0,173.21,173.31,172.77,172.77,25220.0
2024-05-31 14:30:00,172.75,173.11,172.56,172.93,16104.0,172.75,173.11,172.56,172.93,16104.0
2024-05-31 15:00:00,173.0,173.34,172.92,173.26,20653.0,173.0,173.34,172.92,173.26,20653.0
2024-05-31 15:30:00,173.22,176.52,173.18,176.36,191558.0,173.22,176.52,173.18,176.36,191558.0
2024-06-03 09:30:00,177.0,178.77,175.3,175.39,27608.0,177.0,178.77,175.3,175.39,27608.0
2024-06-03 10:00:00,175.5,175.5,174.2,174.32,11037.0,175.5,175.5,174.2,174.32,11037.0
2024-06-03 10:30:00,174.22,174.46,173.2,173.23,27974.0,174.22,174.46,173.2,173.23,27974.0
2024-06-03 11:00:00,173.25,173.27,172.69,173.0,13286.0,173.25,173.27,172.69,173.0,13286.0
2024-06-03 11:30:00,173.01,173.87,172.88,173.3,11491.0,173.01,173.87,172.88,173.3,11491.0
2024-06-03 12:00:00,173.48,174.12,172.92,173.23,11664.0,173.48,174.12,172.92,173.23,11664.0
2024-06-03 12:30:00,173.08,173.16,172.58,172.62,14694.0,173.08,173.16,172.58,172.62,14694.0
2024-06-03 13:00:00,172.64,172.72,172.09,172.32,17759.0,172.64,172.72,172.09,172.32,17759.0
2024-06-03 13:30:00,172.32,172.75,172.28,172.64,17333.0,172.32,172.75,172.28,172.64,17333.0
2024-06-03 14:00:00,172.65,172.97,172.3,172.47,18153.0,172.65,172.97,172.3,172.47,18153.0
2024-06-03 14:30:00,172.32,173.4,172.32,173.3,16303.0,172.32,173.4,172.32,173.3,16303.0
2024-06-03 15:00:00,173.36,173.54,172.98,173.25,11191.0,173.36,173.54,172.98,173.25,11191.0
2024-06-03 15:30:00,173.27,174.17,172.98,174.08,75796.0,173.27,174.17,172.98,174.08,75796.0
2024-06-04 09:30:00,171.78,171.78,169.2,170.18,53570.0,171.78,171.78,169.2,170.18,53570.0
2024-06-04 10:00:00,170.4,170.7,168.18,170.37,184862.0,170.4,170.7,168.18,170.37,184862.0
2024-06-04 10:30:00,170.41,171.19,170.41,170.75,36051.0,170.41,171.19,170.41,170.75,36051.0
2024-06-04 11:00:00,170.7,171.24,170.6,170.84,6653.0,170.7,171.24,170.6,170.84,6653.0
2024-06-04 11:30:00,170.98,171.16,169.98,169.99,13430.0,170.98,171.16,169.98,169.99,13430.0
2024-06-04 12:00:00,170.01,170.53,170.0,170.53,8337.0,170.01,170.53,170.0,170.53,8337.0
2024-06-04 12:30:00,170.48,171.25,170.31,171.0,11196.0,170.48,171.25,170.31,171.0,11196.0
2024-06-04 13:00:00,171.0,171.16,170.65,171.15,10129.0,171.0,171.16,170.65,171.15,10129.0
2024-06-04 13:30:00,171.22,171.59,170.83,171.03,217324.0,171.22,171.59,170.83,171.03,217324.0
2024-06-04 14:00:00,171.11,172.07,170.98,171.73,48635.0,171.11,172.07,170.98,171.73,48635.0
2024-06-04 14:30:00,171.73,171.82,171.31,171.56,9997.0,171.73,171.82,171.31,171.56,9997.0
2024-06-04 15:00:00,171.4,171.56,171.0,171.44,11314.0,171.4,171.56,171.0,171.44,11314.0
2024-06-04 15:30:00,171.41,171.82,170.96,171.41,139192.0,171.41,171.82,170.96,171.41,139192.0
2024-06-05 09:30:00,172.27,172.33,171.39,171.87,36509.0,172.27,172.33,171.39,171.87,36509.0
2024-06-05 10:00:00,171.87,172.28,171.26,171.4,38234.0,171.87,172.28,171.26,171.4,38234.0
2024-06-05 10:30:00,171.58,172.13,171.48,171.71,18407.0,171.58,172.13,171.48,171.71,18407.0
2024-06-05 11:00:00,171.67,172.26,171.66,171.91,31830.0,171.67,172.26,171.66,171.91,31830.0
2024-06-05 11:30:00,171.86,172.22,171.84,172.19,14090.0,171.86,172.22,171.84,172.19,14090.0
2024-06-05 12:00:00,172.2,172.39,171.82,171.97,14861.0,172.2,172.39,171.82,171.97,14861.0
2024-06-05 12:30:00,171.97,171.98,171.74,171.79,12504.0,171.97,171.98,171.74,171.79,12504.0
2024-06-05 13:00:00,171.78,172.19,171.55,171.86,27353.0,171.78,172.19,171.55,171.86,27353.0
2024-06-05 13:30:00,171.91,172.5,171.91,172.27,6509.0,171.91,172.5,171.91,172.27,6509.0
2024-06-05 14:00:00,172.18,172.32,171.94,172.06,29043.0,172.18,172.32,171.94,172.06,29043.0
2024-06-05 14:30:00,172.07,172.49,171.71,171.84,72437.0,172.07,172.49,171.71,171.84,72437.0
2024-06-05 15:00:00,171.73,171.92,171.27,171.34,38787.0,171.73,171.92,171.27,171.34,38787.0
2024-06-05 15:30:00,171.37,172.41,171.25,172.11,91216.0,171.37,172.41,171.25,172.11,91216.0
2024-06-06 09:30:00,172.51,173.5,172.51,173.35,12058.0,172.51,173.5,172.51,173.35,12058.0
2024-06-06 10:00:00,173.47,174.14,172.99,173.93,27789.0,173.47,174.14,172.99,173.93,27789.0
2024-06-06 10:30:00,173.87,173.93,173.56,173.88,3885.0,173.87,173.93,173.56,173.88,3885.0
2024-06-06 11:00:00,173.99,174.06,173.84,173.95,3539.0,173.99,174.06,173.84,173.95,3539.0
2024-06-06 11:30:00,173.89,174.08,173.08,173.17,5380.0,173.89,174.08,173.08,173.17,5380.0
2024-06-06 12:00:00,173.26,173.77,173.12,173.63,15876.0,173.26,173.77,173.12,173.63,15876.0
2024-06-06 12:30:00,173.65,173.73,173.5,173.66,5292.0,173.65,173.73,173.5,173.66,5292.0
2024-06-06 13:00:00,173.66,174.22,173.44,174.04,47691.0,173.66,174.22,173.44,174.04,47691.0
2024-06-06 13:30:00,174.34,174.4,173.96,174.18,10456.0,174.34,174.4,173.96,174.18,10456.0
2024-06-06 14:00:00,174.31,174.48,173.88,174.48,20530.0,174.31,174.48,173.88,174.48,20530.0
2024-06-06 14:30:00,174.32,174.92,174.22,174.91,5864.0,174.32,174.92,174.22,174.91,5864.0
2024-06-06 15:00:00,174.75,175.16,174.63,175.07,16496.0,174.75,175.16,174.63,175.07,16496.0
2024-06-06 15:30:00,175.14,175.14,174.3,174.56,59844.0,175.14,175.14,174.3,174.56,59844.0
2024-06-07 09:30:00,175.0,175.96,174.09,174.48,11838.0,175.0,175.96,174.09,174.48,11838.0
2024-06-07 10:00:00,174.57,175.22,174.57,174.6,5965.0,174.57,175.22,174.57,174.6,5965.0
2024-06-07 10:30:00,174.57,174.97,174.52,174.67,8244.0,174.57,174.97,174.52,174.67,8244.0
2024-06-07 11:00:00,174.56,174.67,173.6,174.11,15972.0,174.56,174.67,173.6,174.11,15972.0
2024-06-07 11:30:00,174.12,174.51,174.12,174.3,4536.0,174.12,174.51,174.12,174.3,4536.0
2024-06-07 12:00:00,174.29,174.31,173.99,174.27,15091.0,174.29,174.31,173.99,174.27,15091.0
2024-06-07 12:30:00,174.32,174.34,173.96,174.19,14209.0,174.32,174.34,173.96,174.19,14209.0
2024-06-07 13:00:00,174.13,174.38,174.06,174.23,6555.0,174.13,174.38,174.06,174.23,6555.0
2024-06-07 13:30:00,174.17,174.33,174.03,174.24,29108.0,174.17,174.33,174.03,174.24,29108.0
2024-06-07 14:00:00,174.1,174.84,173.9,174.84,8576.0,174.1,174.84,173.9,174.84,8576.0
2024-06-07 14:30:00,174.8,174.85,174.64,174.66,3237.0,174.8,174.85,174.64,174.66,3237.0
2024-06-07 15:00:00,174.61,174.65,174.32,174.57,5913.0,174.61,174.65,174.32,174.57,5913.0
2024-06-07 15:30:00,174.72,174.76,174.21,174.45,30641.0,174.72,174.76,174.21,174.45,30641.0
2024-06-10 09:30:00,173.0,174.19,173.0,174.06,27998.0,173.0,174.19,173.0,174.06,27998.0
2024-06-10 10:00:00,174.07,174.18,173.76,173.97,5142.0,174.07,174.18,173.76,173.97,5142.0
2024-06-10 10:30:00,174.05,174.52,174.05,174.23,6659.0,174.05,174.52,174.05,174.23,6659.0
2024-06-10 11:00:00,174.14,174.3,173.79,174.25,32790.0,174.14,174.3,173.79,174.25,32790.0
2024-06-10 11:30:00,174.26,174.78,174.26,174.78,6337.0,174.26,174.78,174.26,174.78,6337.0
2024-06-10 12:00:00,174.7,174.81,174.26,174.41,15304.0,174.7,174.81,174.26,174.41,15304.0
2024-06-10 12:30:00,174.43,174.54,174.16,174.42,8176.0,174.43,174.54,174.16,174.42,8176.0
2024-06-10 13:00:00,174.43,174.55,174.35,174.54,5592.0,174.43,174.55,174.35,174.54,5592.0
2024-06-10 13:30:00,174.48,175.18,174.43,175.01,4442.0,174.48,175.18,174.43,175.01,4442.0
2024-06-10 14:00:00,175.03,175.15,174.85,174.98,7771.0,175.03,175.15,174.85,174.98,7771.0
2024-06-10 14:30:00,174.92,175.54,174.89,175.47,12393.0,174.92,175.54,174.89,175.47,12393.0
2024-06-10 15:00:00,175.44,176.01,175.39,176.01,52530.0,175.44,176.01,175.39,176.01,52530.0
2024-06-10 15:30:00,175.95,176.18,175.22,175.58,72309.0,175.95,176.18,175.22,175.58,72309.0
2024-06-11 09:30:00,174.66,174.66,173.06,173.8,58798.0,174.66,174.66,173.06,173.8,58798.0
2024-06-11 10:00:00,173.93,174.84,173.66,174.7,16897.0,173.93,174.84,173.66,174.7,16897.0
2024-06-11 10:30:00,174.82,175.33,174.68,175.26,20612.0,174.82,175.33,174.68,175.26,20612.0
2024-06-11 11:00:00,175.37,176.02,174.21,174.36,18704.0,175.37,176.02,174.21,174.36,18704.0
2024-06-11 11:30:00,174.2,174.91,173.97,174.6,9236.0,174.2,174.91,173.97,174.6,9236.0
2024-06-11 12:00:00,174.6,174.66,174.21,174.43,10750.0,174.6,174.66,174.21,174.43,10750.0
2024-06-11 12:30:00,174.53,174.86,174.45,174.46,6369.0,174.53,174.86,174.45,174.46,6369.0
2024-06-11 13:00:00,174.39,174.72,174.09,174.23,5094.0,174.39,174.72,174.09,174.23,5094.0
2024-06-11 13:30:00,174.14,174.99,174.14,174.49,13684.0,174.14,174.99,174.14,174.49,13684.0
2024-06-11 14:00:00,174.55,174.9,174.51,174.84,6892.0,174.55,174.9,174.51,174.84,6892.0
2024-06-11 14:30:00,174.84,174.97,174.65,174.78,7005.0,174.84,174.97,174.65,174.78,7005.0
2024-06-11 15:00:00,174.8,174.8,174.26,174.37,9453.0,174.8,174.8,174.26,174.37,9453.0
2024-06-11 15:30:00,174.4,174.71,173.87,174.5,46491.0,174.4,174.71,173.87,174.5,46491.0
2024-06-12 09:30:00,176.04,179.69,175.02,179.55,40092.0,176.04,179.69,175.02,179.55,40092.0
2024-06-12 10:00:00,179.3,179.3,178.17,178.17,23496.0,179.3,179.3,178.17,178.17,23496.0
2024-06-12 10:30:00,178.15,178.68,177.83,178.12,11716.0,178.15,178.68,177.83,178.12,11716.0
2024-06-12 11:00:00,177.97,178.15,177.58,178.15,4974.0,177.97,178.15,177.58,178.15,4974.0
2024-06-12 11:30:00,177.9,178.08,177.25,177.27,6234.0,177.9,178.08,177.25,177.27,6234.0
2024-06-12 12:00:00,177.14,177.19,176.55,176.78,28484.0,177.14,177.19,176.55,176.78,28484.0
2024-06-12 12:30:00,176.76,177.26,176.62,177.26,5281.0,176.76,177.26,176.62,177.26,5281.0
2024-06-12 13:00:00,177.35,177.7,177.27,177.37,14969.0,177.35,177.7,177.27,177.37,14969.0
2024-06-12 13:30:00,177.37,177.46,176.91,177.1,25849.0,177.37,177.46,176.91,177.1,25849.0
2024-06-12 14:00:00,177.1,177.19,176.12,176.96,12984.0,177.1,177.19,176.12,176.96,12984.0
2024-06-12 14:30:00,176.97,177.33,176.39,177.3,15005.0,176.97,177.33,176.39,177.3,15005.0
2024-06-12 15:00:00,177.32,177.61,176.6,176.81,8203.0,177.32,177.61,176.6,176.81,8203.0
2024-06-12 15:30:00,176.81,177.32,176.2,176.89,46773.0,176.81,177.32,176.2,176.89,46773.0
2024-06-13 09:30:00,176.12,177.35,175.27,175.77,15518.0,176.12,177.35,175.27,175.77,15518.0
2024-06-13 10:00:00,175.63,175.78,175.0,175.4,6658.0,175.63,175.78,175.0,175.4,6658.0
2024-06-13 10:30:00,175.39,175.5,174.48,174.77,8528.0,175.39,175.5,174.48,174.77,8528.0
2024-06-13 11:00:00,174.7,174.76,174.46,174.75,15345.0,174.7,174.76,174.46,174.75,15345.0
2024-06-13 11:30:00,174.75,174.91,174.27,174.82,10573.0,174.75,174.91,174.27,174.82,10573.0
2024-06-13 12:00:00,174.82,174.82,174.0,174.11,7739.0,174.82,174.82,174.0,174.11,7739.0
2024-06-13 12:30:00,174.06,174.39,173.9,174.33,11064.0,174.06,174.39,173.9,174.33,11064.0
2024-06-13 13:00:00,174.29,174.56,174.2,174.31,10343.0,174.29,174.56,174.2,174.31,10343.0
2024-06-13 13:30:00,174.32,174.89,174.29,174.53,17340.0,174.32,174.89,174.29,174.53,17340.0
2024-06-13 14:00:00,174.52,174.68,174.36,174.46,6817.0,174.52,174.68,174.36,174.46,6817.0
2024-06-13 14:30:00,174.46,174.64,174.39,174.56,8272.0,174.46,174.64,174.39,174.56,8272.0
2024-06-13 15:00:00,174.33,174.56,174.21,174.49,22833.0,174.33,174.56,174.21,174.49,22833.0
2024-06-13 15:30:00,174.37,174.83,174.18,174.34,75707.0,174.37,174.83,174.18,174.34,75707.0
2024-06-14 09:30:00,174.58,174.88,173.47,173.98,12386.0,174.58,174.88,173.47,173.98,12386.0
2024-06-14 10:00:00,173.39,173.42,171.92,172.03,13010.0,173.39,173.42,171.92,172.03,13010.0
2024-06-14 10:30:00,172.13,173.13,172.08,172.99,17426.0,172.13,173.13,172.08,172.99,17426.0
2024-06-14 11:00:00,172.99,173.09,172.52,173.08,5516.0,172.99,173.09,172.52,173.08,5516.0
2024-06-14 11:30:00,172.91,173.16,172.71,173.01,6515.0,172.91,173.16,172.71,173.01,6515.0
2024-06-14 12:00:00,173.01,173.54,172.86,173.01,7427.0,173.01,173.54,172.86,173.01,7427.0
2024-06-14 12:30:00,173.06,173.36,173.0,173.0,5734.0,173.06,173.36,173.0,173.0,5734.0
2024-06-14 13:00:00,173.03,173.39,172.89,173.12,10987.0,173.03,173.39,172.89,173.12,10987.0
2024-06-14 13:30:00,173.22,173.36,173.08,173.27,6734.0,173.22,173.36,173.08,173.27,6734.0
2024-06-14 14:00:00,173.15,173.52,173.07,173.37,12802.0,173.15,173.52,173.07,173.37,12802.0
2024-06-14 14:30:00,173.38,173.47,173.05,173.38,7906.0,173.38,173.47,173.05,173.38,7906.0
2024-06-14 15:00:00,173.3,173.7,173.3,173.59,5761.0,173.3,173.7,173.3,173.59,5761.0
2024-06-14 15:30:00,173.46,173.56,172.99,173.56,32215.0,173.46,173.56,172.99,173.56,32215.0
2024-06-17 09:30:00,173.5,173.5,172.29,172.87,43150.0,173.5,173.5,172.29,172.87,43150.0
2024-06-17 10:00:00,172.71,172.97,171.83,171.86,19360.0,172.71,172.97,171.83,171.86,19360.0
2024-06-17 10:30:00,172.03,173.5,172.03,173.5,15532.0,172.03,173.5,172.03,173.5,15532.0
2024-06-17 11:00:00,173.44,173.69,172.99,173.0,15162.0,173.44,173.69,172.99,173.0,15162.0
2024-06-17 11:30:00,173.08,173.08,172.41,172.8,23266.0,173.08,173.08,172.41,172.8,23266.0
2024-06-17 12:00:00,172.73,173.15,172.67,173.15,10196.0,172.73,173.15,172.67,173.15,10196.0
2024-06-17 12:30:00,173.12,173.41,172.95,173.24,7161.0,173.12,173.41,172.95,173.24,7161.0
2024-06-17 13:00:00,173.25,173.44,173.2,173.22,11023.0,173.25,173.44,173.2,173.22,11023.0
2024-06-17 13:30:00,173.13,173.37,173.04,173.2,13458.0,173.13,173.37,173.04,173.2,13458.0
2024-06-17 14:00:00,173.13,173.54,173.11,173.41,19764.0,173.13,173.54,173.11,173.41,19764.0
2024-06-17 14:30:00,173.49,173.5,173.01,173.26,26354.0,173.49,173.5,173.01,173.26,26354.0
2024-06-17 15:00:00,173.18,173.56,173.11,173.3,17459.0,173.18,173.56,173.11,173.3,17459.0
2024-06-17 15:30:00,173.27,173.39,172.3,172.67,105881.0,173.27,173.39,172.3,172.67,105881.0
2024-06-18 09:30:00,172.61,173.73,172.61,173.05,43081.0,172.61,173.73,172.61,173.05,43081.0
2024-06-18 10:00:00,173.01,173.08,172.34,172.54,82123.0,173.01,173.08,172.34,172.54,82123.0
2024-06-18 10:30:00,172.6,172.85,172.29,172.7,72510.0,172.6,172.85,172.29,172.7,72510.0
2024-06-18 11:00:00,172.59,172.63,172.18,172.18,18356.0,172.59,172.63,172.18,172.18,18356.0
2024-06-18 11:30:00,172.16,172.88,172.15,172.84,14412.0,172.16,172.88,172.15,172.84,14412.0
2024-06-18 12:00:00,172.84,173.3,172.74,173.16,35348.0,172.84,173.3,172.74,173.16,35348.0
2024-06-18 12:30:00,173.25,173.34,172.84,172.84,11324.0,173.25,173.34,172.84,172.84,11324.0
2024-06-18 13:00:00,172.84,172.89,172.72,172.78,9577.0,172.84,172.89,172.72,172.78,9577.0
2024-06-18 13:30:00,172.74,173.4,172.74,173.31,18790.0,172.74,173.4,172.74,173.31,18790.0
2024-06-18 14:00:00,173.34,173.34,172.87,172.87,69599.0,173.34,173.34,172.87,172.87,69599.0
2024-06-18 14:30:00,172.82,172.86,172.44,172.51,8153.0,172.82,172.86,172.44,172.51,8153.0
2024-06-18 15:00:00,172.5,173.04,172.45,172.92,18433.0,172.5,173.04,172.45,172.92,18433.0
2024-06-18 15:30:00,172.85,173.23,172.67,173.02,42402.0,172.85,173.23,172.67,173.02,42402.0
2024-06-20 09:30:00,173.04,173.9,172.24,173.44,39928.0,173.04,173.9,172.24,173.44,39928.0
2024-06-20 10:00:00,173.36,174.86,173.13,174.79,31862.0,173.36,174.86,173.13,174.79,31862.0
2024-06-20 10:30:00,174.65,175.15,174.65,175.11,6894.0,174.65,175.15,174.65,175.11,6894.0
2024-06-20 11:00:00,175.01,175.3,174.25,174.25,15125.0,175.01,175.3,174.25,174.25,15125.0
2024-06-20 11:30:00,174.13,174.45,173.93,174.0,18528.0,174.13,174.45,173.93,174.0,18528.0
2024-06-20 12:00:00,174.18,175.13,174.17,175.13,26912.0,174.18,175.13,174.17,175.13,26912.0
2024-06-20 12:30:00,174.91,175.23,174.67,175.03,22568.0,174.91,175.23,174.67,175.03,22568.0
2024-06-20 13:00:00,174.97,175.45,174.9,175.31,9341.0,174.97,175.45,174.9,175.31,9341.0
2024-06-20 13:30:00,175.39,175.54,175.0,175.52,11666.0,175.39,175.54,175.0,175.52,11666.0
2024-06-20 14:00:00,175.53,175.68,175.17,175.31,19665.0,175.53,175.68,175.17,175.31,19665.0
2024-06-20 14:30:00,175.25,175.51,175.23,175.43,12799.0,175.25,175.51,175.23,175.43,12799.0
2024-06-20 15:00:00,175.33,175.49,175.09,175.49,21029.0,175.33,175.49,175.09,175.49,21029.0
2024-06-20 15:30:00,175.33,176.09,175.23,175.98,54704.0,175.33,176.09,175.23,175.98,54704.0
2024-06-21 09:30:00,176.83,176.83,175.18,175.52,84585.0,176.83,176.83,175.18,175.52,84585.0
2024-06-21 10:00:00,175.24,175.95,175.06,175.69,5816.0,175.24,175.95,175.06,175.69,5816.0
2024-06-21 10:30:00,175.65,175.97,175.4,175.56,38734.0,175.65,175.97,175.4,175.56,38734.0
2024-06-21 11:00:00,175.56,175.98,175.29,175.29,7135.0,175.56,175.98,175.29,175.29,7135.0
2024-06-21 11:30:00,175.23,175.92,175.23,175.9,33747.0,175.23,175.92,175.23,175.9,33747.0
2024-06-21 12:00:00,175.86,175.91,175.54,175.67,6056.0,175.86,175.91,175.54,175.67,6056.0
2024-06-21 12:30:00,175.75,176.13,175.75,175.97,4067.0,175.75,176.13,175.75,175.97,4067.0
2024-06-21 13:00:00,175.95,176.15,175.78,176.1,8277.0,175.95,176.15,175.78,176.1,8277.0
2024-06-21 13:30:00,176.04,176.33,176.04,176.21,6600.0,176.04,176.33,176.04,176.21,6600.0
2024-06-21 14:00:00,176.19,176.44,176.12,176.37,7364.0,176.19,176.44,176.12,176.37,7364.0
2024-06-21 14:30:00,176.38,176.71,176.21,176.52,12514.0,176.38,176.71,176.21,176.52,12514.0
2024-06-21 15:00:00,176.51,176.53,176.23,176.42,8327.0,176.51,176.53,176.23,176.42,8327.0
2024-06-21 15:30:00,176.44,177.63,176.35,177.21,48226.0,176.44,177.63,176.35,177.21,48226.0
2024-06-24 09:30:00,176.95,178.08,176.81,177.91,28995.0,176.95,178.08,176.81,177.91,28995.0
2024-06-24 10:00:00,178.04,178.87,177.53,178.62,20020.0,178.04,178.87,177.53,178.62,20020.0
2024-06-24 10:30:00,178.59,179.04,178.35,178.99,7217.0,178.59,179.04,178.35,178.99,7217.0
2024-06-24 11:00:00,179.03,179.09,178.74,179.09,5728.0,179.03,179.09,178.74,179.09,5728.0
2024-06-24 11:30:00,179.13,179.13,178.62,179.04,5500.0,179.13,179.13,178.62,179.04,5500.0
2024-06-24 12:00:00,178.97,179.11,178.63,179.04,103630.0,178.97,179.11,178.63,179.04,103630.0
2024-06-24 12:30:00,179.03,179.04,178.1,178.11,16528.0,179.03,179.04,178.1,178.11,16528.0
2024-06-24 13:00:00,178.2,178.34,177.82,177.91,8069.0,178.2,178.34,177.82,177.91,8069.0
2024-06-24 13:30:00,177.82,177.84,177.31,177.42,7837.0,177.82,177.84,177.31,177.42,7837.0
2024-06-24 14:00:00,177.34,177.49,177.16,177.45,7801.0,177.34,177.49,177.16,177.45,7801.0
2024-06-24 14:30:00,177.47,177.94,177.47,177.93,14701.0,177.47,177.94,177.47,177.93,14701.0
2024-06-24 15:00:00,177.9,178.03,177.73,177.82,14067.0,177.9,178.03,177.73,177.82,14067.0
2024-06-24 15:30:00,177.78,178.03,177.52,177.72,83204.0,177.78,178.03,177.52,177.72,83204.0
2024-06-25 09:30:00,177.95,178.7,176.43,177.84,76494.0,177.95,178.7,176.43,177.84,76494.0
2024-06-25 10:00:00,177.63,177.75,177.28,177.6,7617.0,177.63,177.75,177.28,177.6,7617.0
2024-06-25 10:30:00,177.55,177.57,176.73,176.8,10283.0,177.55,177.57,176.73,176.8,10283.0
2024-06-25 11:00:00,176.71,177.07,176.66,176.93,5477.0,176.71,177.07,176.66,176.93,5477.0
2024-06-25 11:30:00,176.93,177.18,176.92,177.0,5905.0,176.93,177.18,176.92,177.0,5905.0
2024-06-25 12:00:00,177.0,177.09,176.54,176.54,21910.0,177.0,177.09,176.54,176.54,21910.0
2024-06-25 12:30:00,176.41,176.41,175.94,176.11,9967.0,176.41,176.41,175.94,176.11,9967.0
2024-06-25 13:00:00,176.16,176.66,176.16,176.61,15034.0,176.16,176.66,176.16,176.61,15034.0
2024-06-25 13:30:00,176.54,176.96,176.45,176.89,24046.0,176.54,176.96,176.45,176.89,24046.0
2024-06-25 14:00:00,176.83,177.06,176.8,177.06,15811.0,176.83,177.06,176.8,177.06,15811.0
2024-06-25 14:30:00,177.06,177.06,176.83,176.94,5821.0,177.06,177.06,176.83,176.94,5821.0
2024-06-25 15:00:00,176.98,176.99,176.63,176.8,33227.0,176.98,176.99,176.63,176.8,33227.0
2024-06-25 15:30:00,176.73,177.35,176.38,176.96,75384.0,176.73,177.35,176.38,176.96,75384.0
2024-06-26 09:30:00,176.55,177.28,174.53,176.9,18633.0,176.55,177.28,174.53,176.9,18633.0
2024-06-26 10:00:00,176.87,177.18,176.73,176.9,8138.0,176.87,177.18,176.73,176.9,8138.0
2024-06-26 10:30:00,176.9,177.54,176.86,177.37,17965.0,176.9,177.54,176.86,177.37,17965.0
2024-06-26 11:00:00,177.41,178.24,177.34,177.74,42752.0,177.41,178.24,177.34,177.74,42752.0
2024-06-26 11:30:00,177.72,177.86,177.4,177.47,14342.0,177.72,177.86,177.4,177.47,14342.0
2024-06-26 12:00:00,177.42,177.8,177.3,177.58,7943.0,177.42,177.8,177.3,177.58,7943.0
2024-06-26 12:30:00,177.57,178.04,177.57,177.92,7388.0,177.57,178.04,177.57,177.92,7388.0
2024-06-26 13:00:00,177.88,177.91,177.64,177.82,4578.0,177.88,177.91,177.64,177.82,4578.0
2024-06-26 13:30:00,177.77,177.86,177.65,177.86,17345.0,177.77,177.86,177.65,177.86,17345.0
2024-06-26 14:00:00,177.83,177.87,177.1,177.19,6159.0,177.83,177.87,177.1,177.19,6159.0
2024-06-26 14:30:00,177.38,177.67,177.38,177.6,12262.0,177.38,177.67,177.38,177.6,12262.0
2024-06-26 15:00:00,177.6,177.6,177.17,177.22,11472.0,177.6,177.6,177.17,177.22,11472.0
2024-06-26 15:30:00,177.23,177.69,177.18,177.6,29549.0,177.23,177.69,177.18,177.6,29549.0
2024-06-27 09:30:00,177.6,178.55,175.74,177.6,17077.0,177.6,178.55,175.74,177.6,17077.0
2024-06-27 10:00:00,178.08,178.89,177.62,178.63,10052.0,178.08,178.89,177.62,178.63,10052.0
2024-06-27 10:30:00,178.88,179.3,178.44,178.97,29921.0,178.88,179.3,178.44,178.97,29921.0
2024-06-27 11:00:00,178.99,179.33,178.25,179.02,18474.0,178.99,179.33,178.25,179.02,18474.0
2024-06-27 11:30:00,179.26,179.54,178.9,179.34,42139.0,179.26,179.54,178.9,179.34,42139.0
2024-06-27 12:00:00,179.24,180.45,179.24,180.09,42654.0,179.24,180.45,179.24,180.09,42654.0
2024-06-27 12:30:00,179.93,180.3,179.82,179.92,8128.0,179.93,180.3,179.82,179.92,8128.0
2024-06-27 13:00:00,180.06,180.79,180.05,180.49,12215.0,180.06,180.79,180.05,180.49,12215.0
2024-06-27 13:30:00,180.7,180.75,180.01,180.08,11218.0,180.7,180.75,180.01,180.08,11218.0
2024-06-27 14:00:00,179.81,180.18,179.8,180.18,7474.0,179.81,180.18,179.8,180.18,7474.0
2024-06-27 14:30:00,180.1,180.55,180.1,180.38,12521.0,180.1,180.55,180.1,180.38,12521.0
2024-06-27 15:00:00,180.36,180.87,180.31,180.61,176507.0,180.36,180.87,180.31,180.61,176507.0
2024-06-27 15:30:00,180.52,181.29,180.35,181.29,125719.0,180.52,181.29,180.35,181.29,125719.0
2024-06-28 09:30:00,181.88,183.62,181.26,183.23,17300.0,181.88,183.62,181.26,183.23,17300.0
2024-06-28 10:00:00,183.19,184.0,183.17,183.74,6263.0,183.19,184.0,183.17,183.74,6263.0
2024-06-28 10:30:00,183.81,184.48,183.75,184.24,13773.0,183.81,184.48,183.75,184.24,13773.0
2024-06-28 11:00:00,184.21,184.4,183.76,183.99,19170.0,184.21,184.4,183.76,183.99,19170.0
2024-06-28 11:30:00,184.0,184.14,183.5,183.96,15247.0,184.0,184.14,183.5,183.96,15247.0
2024-06-28 12:00:00,184.07,184.17,183.82,184.08,14055.0,184.07,184.17,183.82,184.08,14055.0
2024-06-28 12:30:00,184.08,184.48,183.92,184.19,14080.0,184.08,184.48,183.92,184.19,14080.0
2024-06-28 13:00:00,184.02,184.26,183.92,183.94,8750.0,184.02,184.26,183.92,183.94,8750.0
2024-06-28 13:30:00,183.99,184.05,183.34,183.34,11434.0,183.99,184.05,183.34,183.34,11434.0
2024-06-28 14:00:00,183.33,183.49,181.82,181.82,19688.0,183.33,183.49,181.82,181.82,19688.0
2024-06-28 14:30:00,181.93,182.51,181.82,182.28,14622.0,181.93,182.51,181.82,182.28,14622.0
2024-06-28 15:00:00,182.23,182.91,182.23,182.71,22116.0,182.23,182.91,182.23,182.71,22116.0
2024-06-28 15:30:00,182.61,182.89,181.55,181.73,151242.0,182.61,182.89,181.55,181.73,151242.0
2024-07-01 09:30:00,180.83,181.81,178.87,179.21,38823.0,180.83,181.81,178.87,179.21,38823.0
2024-07-01 10:00:00,179.52,179.66,178.97,179.65,20900.0,179.52,179.66,178.97,179.65,20900.0
2024-07-01 10:30:00,179.58,179.82,178.94,179.37,21284.0,179.58,179.82,178.94,179.37,21284.0
2024-07-01 11:00:00,179.36,180.33,179.18,180.32,9938.0,179.36,180.33,179.18,180.32,9938.0
2024-07-01 11:30:00,180.44,181.09,180.4,181.02,13632.0,180.44,181.09,180.4,181.02,13632.0
2024-07-01 12:00:00,181.08,181.23,180.89,180.96,9827.0,181.08,181.23,180.89,180.96,9827.0
2024-07-01 12:30:00,181.03,181.25,180.89,181.13,22212.0,181.03,181.25,180.89,181.13,22212.0
2024-07-01 13:00:00,181.08,181.72,180.92,181.59,33876.0,181.08,181.72,180.92,181.59,33876.0
2024-07-01 13:30:00,181.58,181.65,181.13,181.14,17588.0,181.58,181.65,181.13,181.14,17588.0
2024-07-01 14:00:00,181.1,181.54,180.91,181.11,25012.0,181.1,181.54,180.91,181.11,25012.0
2024-07-01 14:30:00,181.06,181.74,180.97,181.53,12091.0,181.06,181.74,180.97,181.53,12091.0
2024-07-01 15:00:00,181.44,181.73,181.2,181.28,13482.0,181.44,181.73,181.2,181.28,13482.0
2024-07-01 15:30:00,181.3,181.44,180.84,181.03,43770.0,181.3,181.44,180.84,181.03,43770.0
2024-07-02 09:30:00,181.02,183.64,181.02,183.64,46060.0,181.02,183.64,181.02,183.64,46060.0
2024-07-02 10:00:00,183.64,184.23,182.93,183.09,15432.0,183.64,184.23,182.93,183.09,15432.0
2024-07-02 10:30:00,183.28,183.83,183.12,183.46,17182.0,183.28,183.83,183.12,183.46,17182.0
2024-07-02 11:00:00,183.4,183.46,182.47,182.93,20213.0,183.4,183.46,182.47,182.93,20213.0
2024-07-02 11:30:00,182.94,182.95,181.98,182.12,17316.0,182.94,182.95,181.98,182.12,17316.0
2024-07-02 12:00:00,182.14,182.7,182.03,182.03,29734.0,182.14,182.7,182.03,182.03,29734.0
2024-07-02 12:30:00,182.01,182.25,181.45,181.45,32884.0,182.01,182.25,181.45,181.45,32884.0
2024-07-02 13:00:00,181.45,181.72,181.37,181.44,6014.0,181.45,181.72,181.37,181.44,6014.0
2024-07-02 13:30:00,181.46,181.76,181.32,181.4,19370.0,181.46,181.76,181.32,181.4,19370.0
2024-07-02 14:00:00,181.31,182.05,181.25,181.96,37424.0,181.31,182.05,181.25,181.96,37424.0
2024-07-02 14:30:00,181.77,182.86,181.7,182.57,10420.0,181.77,182.86,181.7,182.57,10420.0
2024-07-02 15:00:00,182.52,182.55,182.13,182.25,6427.0,182.52,182.55,182.13,182.25,6427.0
2024-07-02 15:30:00,182.25,182.92,181.72,182.89,76234.0,182.25,182.92,181.72,182.89,76234.0
2024-07-03 09:30:00,182.69,183.9,182.07,183.15,21782.0,182.69,183.9,182.07,183.15,21782.0
2024-07-03 10:00:00,183.15,184.51,182.36,184.35,32206.0,183.15,184.51,182.36,184.35,32206.0
2024-07-03 10:30:00,184.36,184.36,183.35,183.93,11708.0,184.36,184.36,183.35,183.93,11708.0
2024-07-03 11:00:00,183.69,184.05,183.27,183.39,22866.0,183.69,184.05,183.27,183.39,22866.0
2024-07-03 11:30:00,183.4,183.75,183.21,183.51,14611.0,183.4,183.75,183.21,183.51,14611.0
2024-07-03 12:00:00,183.56,183.65,183.14,183.42,15633.0,183.56,183.65,183.14,183.42,15633.0
2024-07-03 12:30:00,183.43,184.48,183.4,183.88,63415.0,183.43,184.48,183.4,183.88,63415.0
2024-07-05 09:30:00,183.43,184.53,183.14,184.42,19762.0,183.43,184.53,183.14,184.42,19762.0
2024-07-05 10:00:00,184.43,184.79,184.24,184.69,9089.0,184.43,184.79,184.24,184.69,9089.0
2024-07-05 10:30:00,184.65,185.19,184.45,185.17,7312.0,184.65,185.19,184.45,185.17,7312.0
2024-07-05 11:00:00,185.17,185.59,185.03,185.33,7047.0,185.17,185.59,185.03,185.33,7047.0
2024-07-05 11:30:00,185.38,185.77,185.28,185.61,7122.0,185.38,185.77,185.28,185.61,7122.0
2024-07-05 12:00:00,185.53,185.89,185.18,185.89,4879.0,185.53,185.89,185.18,185.89,4879.0
2024-07-05 12:30:00,185.96,186.14,185.67,185.89,15645.0,185.96,186.14,185.67,185.89,15645.0
2024-07-05 13:00:00,185.89,186.14,185.76,185.78,8216.0,185.89,186.14,185.76,185.78,8216.0
2024-07-05 13:30:00,185.84,185.94,185.65,185.71,9538.0,185.84,185.94,185.65,185.71,9538.0
2024-07-05 14:00:00,185.62,186.0,185.62,185.7,11427.0,185.62,186.0,185.62,185.7,11427.0
2024-07-05 14:30:00,185.7,185.9,185.5,185.77,8940.0,185.7,185.9,185.5,185.77,8940.0
2024-07-05 15:00:00,185.77,186.1,185.59,186.03,15374.0,185.77,186.1,185.59,186.03,15374.0
2024-07-05 15:30:00,185.96,186.62,185.8,186.49,34727.0,185.96,186.62,185.8,186.49,34727.0
2024-07-08 09:30:00,186.46,186.62,185.5,185.55,7858.0,186.46,186.62,185.5,185.55,7858.0
2024-07-08 10:00:00,185.39,186.45,185.39,186.14,24488.0,185.39,186.45,185.39,186.14,24488.0
2024-07-08 10:30:00,186.26,186.52,185.8,186.16,9197.0,186.26,186.52,185.8,186.16,9197.0
2024-07-08 11:00:00,186.25,186.26,185.9,186.11,9967.0,186.25,186.26,185.9,186.11,9967.0
2024-07-08 11:30:00,186.07,186.19,185.99,186.1,15863.0,186.07,186.19,185.99,186.1,15863.0
2024-07-08 12:00:00,186.19,186.45,185.94,186.37,16146.0,186.19,186.45,185.94,186.37,16146.0
2024-07-08 12:30:00,186.37,186.84,186.32,186.6,13329.0,186.37,186.84,186.32,186.6,13329.0
2024-07-08 13:00:00,186.51,186.97,186.41,186.81,14732.0,186.51,186.97,186.41,186.81,14732.0
2024-07-08 13:30:00,186.75,187.09,186.75,186.96,8120.0,186.75,187.09,186.75,186.96,8120.0
2024-07-08 14:00:00,186.92,187.0,186.71,186.95,12477.0,186.92,187.0,186.71,186.95,12477.0
2024-07-08 14:30:00,186.94,187.35,186.75,187.34,21557.0,186.94,187.35,186.75,187.34,21557.0
2024-07-08 15:00:00,187.28,187.6,187.09,187.6,18048.0,187.28,187.6,187.09,187.6,18048.0
2024-07-08 15:30:00,187.53,187.78,187.12,187.22,70444.0,187.53,187.78,187.12,187.22,70444.0
2024-07-09 09:30:00,181.65,182.66,177.41,179.43,250516.0,181.65,182.66,177.41,179.43,250516.0
2024-07-09 10:00:00,179.3,180.2,178.62,178.68,100201.0,179.3,180.2,178.62,178.68,100201.0
2024-07-09 10:30:00,178.85,178.85,177.74,178.25,202743.0,178.85,178.85,177.74,178.25,202743.0
2024-07-09 11:00:00,178.25,179.0,177.7,177.89,134890.0,178.25,179.0,177.7,177.89,134890.0
2024-07-09 11:30:00,178.0,178.0,176.64,176.93,39246.0,178.0,178.0,176.64,176.93,39246.0
2024-07-09 12:00:00,176.93,177.04,175.29,175.96,125360.0,176.93,177.04,175.29,175.96,125360.0
2024-07-09 12:30:00,175.94,176.98,175.48,175.49,97604.0,175.94,176.98,175.48,175.49,97604.0
2024-07-09 13:00:00,175.49,175.96,174.68,174.89,22138.0,175.49,175.96,174.68,174.89,22138.0
2024-07-09 13:30:00,174.78,176.47,174.32,175.94,38188.0,174.78,176.47,174.32,175.94,38188.0
2024-07-09 14:00:00,176.03,176.18,175.55,175.94,48399.0,176.03,176.18,175.55,175.94,48399.0
2024-07-09 14:30:00,175.95,177.98,175.82,177.2,78308.0,175.95,177.98,175.82,177.2,78308.0
2024-07-09 15:00:00,177.18,177.71,176.93,177.06,55169.0,177.18,177.71,176.93,177.06,55169.0
2024-07-09 15:30:00,176.99,178.38,176.93,177.61,191111.0,176.99,178.38,176.93,177.61,191111.0
2024-07-10 09:30:00,177.62,177.94,175.21,175.56,101383.0,177.62,177.94,175.21,175.56,101383.0
2024-07-10 10:00:00,175.82,175.82,174.34,174.55,60551.0,175.82,175.82,174.34,174.55,60551.0
2024-07-10 10:30:00,174.58,174.67,173.44,173.55,44960.0,174.58,174.67,173.44,173.55,44960.0
2024-07-10 11:00:00,173.49,174.29,173.38,174.18,57246.0,173.49,174.29,173.38,174.18,57246.0
2024-07-10 11:30:00,174.24,174.4,173.97,174.0,31136.0,174.24,174.4,173.97,174.0,31136.0
2024-07-10 12:00:00,174.14,174.48,173.77,174.2,70640.0,174.14,174.48,173.77,174.2,70640.0
2024-07-10 12:30:00,174.2,175.34,174.08,174.98,137383.0,174.2,175.34,174.08,174.98,137383.0
2024-07-10 13:00:00,175.04,175.32,174.69,175.0,24615.0,175.04,175.32,174.69,175.0,24615.0
2024-07-10 13:30:00,174.89,175.8,174.79,175.44,83259.0,174.89,175.8,174.79,175.44,83259.0
2024-07-10 14:00:00,175.46,175.55,174.86,174.86,14335.0,175.46,175.55,174.86,174.86,14335.0
2024-07-10 14:30:00,174.86,175.11,174.65,175.11,31717.0,174.86,175.11,174.65,175.11,31717.0
2024-07-10 15:00:00,175.04,175.05,174.56,174.72,69749.0,175.04,175.05,174.56,174.72,69749.0
2024-07-10 15:30:00,174.78,176.87,174.71,176.69,142297.0,174.78,176.87,174.71,176.69,142297.0
2024-07-11 09:30:00,178.19,180.58,177.12,180.25,40426.0,178.19,180.58,177.12,180.25,40426.0
2024-07-11 10:00:00,180.2,181.14,180.0,180.1,23687.0,180.2,181.14,180.0,180.1,23687.0
2024-07-11 10:30:00,180.08,180.56,179.47,179.49,20443.0,180.08,180.56,179.47,179.49,20443.0
2024-07-11 11:00:00,179.45,179.7,178.9,179.01,9945.0,179.45,179.7,178.9,179.01,9945.0
2024-07-11 11:30:00,178.98,179.09,178.24,178.35,98024.0,178.98,179.09,178.24,178.35,98024.0
2024-07-11 12:00:00,178.26,178.59,178.0,178.28,23279.0,178.26,178.59,178.0,178.28,23279.0
2024-07-11 12:30:00,178.27,178.93,177.98,178.02,37568.0,178.27,178.93,177.98,178.02,37568.0
2024-07-11 13:00:00,178.01,178.45,177.77,178.3,53594.0,178.01,178.45,177.77,178.3,53594.0
2024-07-11 13:30:00,178.33,178.46,177.81,178.15,37024.0,178.33,178.46,177.81,178.15,37024.0
2024-07-11 14:00:00,178.16,179.51,178.15,178.91,15730.0,178.16,179.51,178.15,178.91,15730.0
2024-07-11 14:30:00,178.94,179.26,178.83,179.04,14845.0,178.94,179.26,178.83,179.04,14845.0
2024-07-11 15:00:00,179.06,179.17,178.83,179.12,17888.0,179.06,179.17,178.83,179.12,17888.0
2024-07-11 15:30:00,179.12,180.29,179.12,179.78,94333.0,179.12,180.29,179.12,179.78,94333.0
2024-07-12 09:30:00,179.77,180.26,178.6,179.32,19344.0,179.77,180.26,178.6,179.32,19344.0
2024-07-12 10:00:00,178.89,180.66,178.78,180.66,20991.0,178.89,180.66,178.78,180.66,20991.0
2024-07-12 10:30:00,180.65,181.21,180.21,181.14,73241.0,180.65,181.21,180.21,181.14,73241.0
2024-07-12 11:00:00,180.96,182.3,180.94,182.11,48818.0,180.96,182.3,180.94,182.11,48818.0
2024-07-12 11:30:00,182.22,182.32,181.53,181.91,18346.0,182.22,182.32,181.53,181.91,18346.0
2024-07-12 12:00:00,182.0,182.45,181.86,182.43,19052.0,182.0,182.45,181.86,182.43,19052.0
2024-07-12 12:30:00,182.4,183.14,182.15,183.09,33238.0,182.4,183.14,182.15,183.09,33238.0
2024-07-12 13:00:00,183.08,183.66,182.97,183.6,34691.0,183.08,183.66,182.97,183.6,34691.0
2024-07-12 13:30:00,183.57,183.82,183.09,183.09,23370.0,183.57,183.82,183.09,183.09,23370.0
2024-07-12 14:00:00,183.06,183.37,182.83,182.9,13430.0,183.06,183.37,182.83,182.9,13430.0
2024-07-12 14:30:00,182.9,183.13,182.81,182.96,18998.0,182.9,183.13,182.81,182.96,18998.0
2024-07-12 15:00:00,182.97,183.93,182.89,183.93,37130.0,182.97,183.93,182.89,183.93,37130.0
2024-07-12 15:30:00,183.95,183.99,182.63,182.89,124474.0,183.95,183.99,182.63,182.89,124474.0
2024-07-15 09:30:00,183.21,183.8,182.2,183.39,117834.0,183.21,183.8,182.2,183.39,117834.0
2024-07-15 10:00:00,183.09,184.44,182.71,183.89,84493.0,183.09,184.44,182.71,183.89,84493.0
2024-07-15 10:30:00,183.91,184.68,183.62,184.03,32916.0,183.91,184.68,183.62,184.03,32916.0
2024-07-15 11:00:00,184.06,184.46,183.76,184.21,30002.0,184.06,184.46,183.76,184.21,30002.0
2024-07-15 11:30:00,184.14,184.54,183.98,184.26,24721.0,184.14,184.54,183.98,184.26,24721.0
2024-07-15 12:00:00,184.36,184.36,182.7,182.91,62818.0,184.36,184.36,182.7,182.91,62818.0
2024-07-15 12:30:00,182.86,182.86,182.37,182.45,15550.0,182.86,182.86,182.37,182.45,15550.0
2024-07-15 13:00:00,182.5,182.7,182.1,182.38,25167.0,182.5,182.7,182.1,182.38,25167.0
2024-07-15 13:30:00,182.39,183.06,182.38,182.94,5163.0,182.39,183.06,182.38,182.94,5163.0
2024-07-15 14:00:00,182.93,183.7,182.93,183.61,5601.0,182.93,183.7,182.93,183.61,5601.0
2024-07-15 14:30:00,183.78,184.1,183.74,184.1,9232.0,183.78,184.1,183.74,184.1,9232.0
2024-07-15 15:00:00,184.08,184.27,183.65,183.66,30932.0,184.08,184.27,183.65,183.66,30932.0
2024-07-15 15:30:00,183.62,184.61,183.62,184.55,121561.0,183.62,184.61,183.62,184.55,121561.0
2024-07-16 09:30:00,184.97,186.0,183.11,185.19,82520.0,184.97,186.0,183.11,185.19,82520.0
2024-07-16 10:00:00,185.06,185.5,184.25,184.64,89901.0,185.06,185.5,184.25,184.64,89901.0
2024-07-16 10:30:00,184.46,185.27,183.94,184.13,56326.0,184.46,185.27,183.94,184.13,56326.0
2024-07-16 11:00:00,184.13,185.09,183.91,185.09,40154.0,184.13,185.09,183.91,185.09,40154.0
2024-07-16 11:30:00,185.19,185.85,185.18,185.57,25911.0,185.19,185.85,185.18,185.57,25911.0
2024-07-16 12:00:00,185.63,186.42,184.25,184.25,59094.0,185.63,186.42,184.25,184.25,59094.0
2024-07-16 12:30:00,184.33,184.68,184.22,184.5,27543.0,184.33,184.68,184.22,184.5,27543.0
2024-07-16 13:00:00,184.5,184.5,183.56,183.65,20982.0,184.5,184.5,183.56,183.65,20982.0
2024-07-16 13:30:00,183.64,183.93,183.52,183.7,36691.0,183.64,183.93,183.52,183.7,36691.0
2024-07-16 14:00:00,183.63,184.59,183.21,183.51,106098.0,183.63,184.59,183.21,183.51,106098.0
2024-07-16 14:30:00,183.63,184.53,183.5,184.26,30864.0,183.63,184.53,183.5,184.26,30864.0
2024-07-16 15:00:00,184.29,184.44,183.75,183.98,34665.0,184.29,184.44,183.75,183.98,34665.0
2024-07-16 15:30:00,184.02,184.59,183.45,184.19,188658.0,184.02,184.59,183.45,184.19,188658.0
2024-07-17 09:30:00,183.01,184.0,181.44,183.45,42530.0,183.01,184.0,181.44,183.45,42530.0
2024-07-17 10:00:00,183.45,183.94,183.07,183.5,52978.0,183.45,183.94,183.07,183.5,52978.0
2024-07-17 10:30:00,183.5,183.77,182.09,182.24,47187.0,183.5,183.77,182.09,182.24,47187.0
2024-07-17 11:00:00,182.49,182.86,182.12,182.26,9650.0,182.49,182.86,182.12,182.26,9650.0
2024-07-17 11:30:00,182.18,182.37,181.97,182.09,22091.0,182.18,182.37,181.97,182.09,22091.0
2024-07-17 12:00:00,182.09,182.24,181.3,181.47,20774.0,182.09,182.24,181.3,181.47,20774.0
2024-07-17 12:30:00,181.34,181.69,181.1,181.45,37326.0,181.34,181.69,181.1,181.45,37326.0
2024-07-17 13:00:00,181.51,181.55,180.72,180.84,19272.0,181.51,181.55,180.72,180.84,19272.0
2024-07-17 13:30:00,180.94,181.57,180.94,181.49,30469.0,180.94,181.57,180.94,181.49,30469.0
2024-07-17 14:00:00,181.49,181.91,181.38,181.68,37755.0,181.49,181.91,181.38,181.68,37755.0
2024-07-17 14:30:00,181.68,182.11,180.84,181.08,33943.0,181.68,182.11,180.84,181.08,33943.0
2024-07-17 15:00:00,181.13,181.41,180.74,181.0,41672.0,181.13,181.41,180.74,181.0,41672.0
2024-07-17 15:30:00,181.11,181.22,179.62,179.74,214933.0,181.11,181.22,179.62,179.74,214933.0
2024-07-18 09:30:00,179.77,179.77,177.98,178.67,25388.0,179.77,179.77,177.98,178.67,25388.0
2024-07-18 10:00:00,178.67,178.69,177.79,178.5,40477.0,178.67,178.69,177.79,178.5,40477.0
2024-07-18 10:30:00,178.27,178.67,177.4,177.4,59287.0,178.27,178.67,177.4,177.4,59287.0
2024-07-18 11:00:00,177.39,177.75,176.92,177.24,31927.0,177.39,177.75,176.92,177.24,31927.0
2024-07-18 11:30:00,177.27,177.43,176.36,176.53,73226.0,177.27,177.43,176.36,176.53,73226.0
2024-07-18 12:00:00,176.4,176.8,176.13,176.71,57961.0,176.4,176.8,176.13,176.71,57961.0
2024-07-18 12:30:00,176.59,176.98,176.03,176.79,39729.0,176.59,176.98,176.03,176.79,39729.0
2024-07-18 13:00:00,176.8,177.25,176.69,176.85,29862.0,176.8,177.25,176.69,176.85,29862.0
2024-07-18 13:30:00,176.78,176.95,176.06,176.25,17390.0,176.78,176.95,176.06,176.25,17390.0
2024-07-18 14:00:00,176.07,177.07,175.98,176.95,16909.0,176.07,177.07,175.98,176.95,16909.0
2024-07-18 14:30:00,176.95,177.06,176.42,176.64,21352.0,176.95,177.06,176.42,176.64,21352.0
2024-07-18 15:00:00,176.5,176.69,175.42,175.7,10909.0,176.5,176.69,175.42,175.7,10909.0
2024-07-18 15:30:00,175.71,176.36,175.59,175.97,63129.0,175.71,176.36,175.59,175.97,63129.0
2024-07-19 09:30:00,176.68,176.7,174.66,175.2,40739.0,176.68,176.7,174.66,175.2,40739.0
2024-07-19 10:00:00,175.36,175.9,174.64,174.92,25295.0,175.36,175.9,174.64,174.92,25295.0
2024-07-19 10:30:00,174.92,175.38,174.18,174.44,10994.0,174.92,175.38,174.18,174.44,10994.0
2024-07-19 11:00:00,174.46,175.04,174.28,174.28,11060.0,174.46,175.04,174.28,174.28,11060.0
2024-07-19 11:30:00,174.48,174.68,173.9,174.63,18637.0,174.48,174.68,173.9,174.63,18637.0
2024-07-19 12:00:00,174.63,175.48,174.48,175.14,25179.0,174.63,175.48,174.48,175.14,25179.0
2024-07-19 12:30:00,175.06,175.35,174.89,175.03,16471.0,175.06,175.35,174.89,175.03,16471.0
2024-07-19 13:00:00,175.18,175.4,174.8,175.15,10480.0,175.18,175.4,174.8,175.15,10480.0
2024-07-19 13:30:00,175.02,175.76,174.96,175.72,7999.0,175.02,175.76,174.96,175.72,7999.0
2024-07-19 14:00:00,175.82,176.23,175.56,175.93,9714.0,175.82,176.23,175.56,175.93,9714.0
2024-07-19 14:30:00,175.89,176.13,175.74,176.08,14725.0,175.89,176.13,175.74,176.08,14725.0
2024-07-19 15:00:00,176.11,176.66,176.05,176.5,13861.0,176.11,176.66,176.05,176.5,13861.0
2024-07-19 15:30:00,176.59,176.62,175.63,175.99,61473.0,176.59,176.62,175.63,175.99,61473.0
2024-07-22 09:30:00,176.72,177.79,175.2,176.67,36816.0,176.72,177.79,175.2,176.67,36816.0
2024-07-22 10:00:00,176.74,176.74,175.28,175.69,16301.0,176.74,176.74,175.28,175.69,16301.0
2024-07-22 10:30:00,175.65,176.89,175.65,176.81,10269.0,175.65,176.89,175.65,176.81,10269.0
2024-07-22 11:00:00,176.86,177.26,176.47,176.86,12160.0,176.86,177.26,176.47,176.86,12160.0
2024-07-22 11:30:00,176.75,176.84,176.38,176.84,6155.0,176.75,176.84,176.38,176.84,6155.0
2024-07-22 12:00:00,176.96,177.52,176.92,177.3,6766.0,176.96,177.52,176.92,177.3,6766.0
2024-07-22 12:30:00,177.19,177.92,177.14,177.74,6385.0,177.19,177.92,177.14,177.74,6385.0
2024-07-22 13:00:00,178.0,178.32,177.97,178.07,5281.0,178.0,178.32,177.97,178.07,5281.0
2024-07-22 13:30:00,178.2,178.67,178.2,178.54,45540.0,178.2,178.67,178.2,178.54,45540.0
2024-07-22 14:00:00,178.63,179.18,178.53,178.87,81927.0,178.63,179.18,178.53,178.87,81927.0
2024-07-22 14:30:00,178.79,179.18,178.44,179.06,18431.0,178.79,179.18,178.44,179.06,18431.0
2024-07-22 15:00:00,178.93,179.02,178.26,178.47,25114.0,178.93,179.02,178.26,178.47,25114.0
2024-07-22 15:30:00,178.47,178.98,178.25,178.41,57978.0,178.47,178.98,178.25,178.41,57978.0
2024-07-23 09:30:00,178.48,180.45,177.22,180.06,36665.0,178.48,180.45,177.22,180.06,36665.0
2024-07-23 10:00:00,179.79,181.19,179.79,180.89,24832.0,179.79,181.19,179.79,180.89,24832.0
2024-07-23 10:30:00,181.11,181.11,179.77,180.46,17741.0,181.11,181.11,179.77,180.46,17741.0
2024-07-23 11:00:00,180.48,180.95,180.41,180.61,3396.0,180.48,180.95,180.41,180.61,3396.0
2024-07-23 11:30:00,180.55,180.73,180.24,180.45,12060.0,180.55,180.73,180.24,180.45,12060.0
2024-07-23 12:00:00,180.59,180.59,179.46,179.75,40366.0,180.59,180.59,179.46,179.75,40366.0
2024-07-23 12:30:00,179.62,179.69,178.55,179.03,27914.0,179.62,179.69,178.55,179.03,27914.0
2024-07-23 13:00:00,179.19,179.3,178.78,179.14,12947.0,179.19,179.3,178.78,179.14,12947.0
2024-07-23 13:30:00,179.08,179.34,178.87,179.32,31413.0,179.08,179.34,178.87,179.32,31413.0
2024-07-23 14:00:00,179.24,179.45,178.85,178.96,5519.0,179.24,179.45,178.85,178.96,5519.0
2024-07-23 14:30:00,178.92,179.26,178.61,178.69,11685.0,178.92,179.26,178.61,178.69,11685.0
2024-07-23 15:00:00,178.61,179.0,178.37,178.75,26930.0,178.61,179.0,178.37,178.75,26930.0
2024-07-23 15:30:00,178.75,179.02,177.63,177.79,65674.0,178.75,179.02,177.63,177.79,65674.0
2024-07-24 09:30:00,176.71,177.11,174.68,176.87,19565.0,176.71,177.11,174.68,176.87,19565.0
2024-07-24 10:00:00,176.6,176.86,176.46,176.85,19758.0,176.6,176.86,176.46,176.85,19758.0
2024-07-24 10:30:00,176.9,177.12,176.27,176.4,17965.0,176.9,177.12,176.27,176.4,17965.0
2024-07-24 11:00:00,176.28,176.46,175.29,175.4,5845.0,176.28,176.46,175.29,175.4,5845.0
2024-07-24 11:30:00,175.53,175.62,174.4,174.4,10902.0,175.53,175.62,174.4,174.4,10902.0
2024-07-24 12:00:00,174.38,174.9,174.2,174.58,18016.0,174.38,174.9,174.2,174.58,18016.0
2024-07-24 12:30:00,174.58,174.67,173.96,174.28,10242.0,174.58,174.67,173.96,174.28,10242.0
2024-07-24 13:00:00,174.34,175.07,174.31,174.98,9092.0,174.34,175.07,174.31,174.98,9092.0
2024-07-24 13:30:00,175.01,175.27,174.53,174.53,26489.0,175.01,175.27,174.53,174.53,26489.0
2024-07-24 14:00:00,174.5,174.62,174.04,174.04,10894.0,174.5,174.62,174.04,174.04,10894.0
2024-07-24 14:30:00,174.13,174.18,173.44,173.55,10363.0,174.13,174.18,173.44,173.55,10363.0
2024-07-24 15:00:00,173.48,173.71,173.31,173.49,12310.0,173.48,173.71,173.31,173.49,12310.0
2024-07-24 15:30:00,173.48,173.67,172.02,172.46,83217.0,173.48,173.67,172.02,172.46,83217.0
2024-07-25 09:30:00,173.87,175.33,171.35,173.04,65408.0,173.87,175.33,171.35,173.04,65408.0
2024-07-25 10:00:00,172.62,172.68,171.09,171.41,37014.0,172.62,172.68,171.09,171.41,37014.0
2024-07-25 10:30:00,171.27,173.8,171.27,173.75,51231.0,171.27,173.8,171.27,173.75,51231.0
2024-07-25 11:00:00,173.59,174.13,173.28,173.34,21548.0,173.59,174.13,173.28,173.34,21548.0
2024-07-25 11:30:00,173.57,174.02,173.18,173.99,39754.0,173.57,174.02,173.18,173.99,39754.0
2024-07-25 12:00:00,173.98,175.82,173.82,175.81,44007.0,173.98,175.82,173.82,175.81,44007.0
2024-07-25 12:30:00,175.81,175.99,175.44,175.65,33726.0,175.81,175.99,175.44,175.65,33726.0
2024-07-25 13:00:00,175.67,175.98,174.72,174.72,26305.0,175.67,175.98,174.72,174.72,26305.0
2024-07-25 13:30:00,174.72,175.2,174.33,174.95,51981.0,174.72,175.2,174.33,174.95,51981.0
2024-07-25 14:00:00,174.94,174.95,174.4,174.61,13750.0,174.94,174.95,174.4,174.61,13750.0
2024-07-25 14:30:00,174.54,174.81,173.69,173.81,14892.0,174.54,174.81,173.69,173.81,14892.0
2024-07-25 15:00:00,173.89,175.3,173.88,175.22,75402.0,173.89,175.3,173.88,175.22,75402.0
2024-07-25 15:30:00,175.22,175.25,173.67,173.87,98236.0,175.22,175.25,173.67,173.87,98236.0
2024-07-26 09:30:00,174.95,176.78,173.74,175.71,134302.0,174.95,176.78,173.74,175.71,134302.0
2024-07-26 10:00:00,175.71,176.1,175.23,175.52,42512.0,175.71,176.1,175.23,175.52,42512.0
2024-07-26 10:30:00,175.53,175.53,174.23,174.71,16847.0,175.53,175.53,174.23,174.71,16847.0
2024-07-26 11:00:00,174.85,174.92,174.08,174.29,8798.0,174.85,174.92,174.08,174.29,8798.0
2024-07-26 11:30:00,174.25,174.82,174.06,174.66,13144.0,174.25,174.82,174.06,174.66,13144.0
2024-07-26 12:00:00,174.95,175.81,174.95,175.56,8043.0,174.95,175.81,174.95,175.56,8043.0
2024-07-26 12:30:00,175.6,175.88,175.33,175.74,13106.0,175.6,175.88,175.33,175.74,13106.0
2024-07-26 13:00:00,175.74,175.81,175.32,175.53,15502.0,175.74,175.81,175.32,175.53,15502.0
2024-07-26 13:30:00,175.58,175.59,174.63,174.92,9310.0,175.58,175.59,174.63,174.92,9310.0
2024-07-26 14:00:00,174.96,174.96,174.48,174.69,8041.0,174.96,174.96,174.48,174.69,8041.0
2024-07-26 14:30:00,174.57,174.68,174.19,174.2,13356.0,174.57,174.68,174.19,174.2,13356.0
2024-07-26 15:00:00,174.2,174.54,173.92,174.48,23881.0,174.2,174.54,173.92,174.48,23881.0
2024-07-26 15:30:00,174.47,174.47,173.48,173.72,105099.0,174.47,174.47,173.48,173.72,105099.0
2024-07-29 09:30:00,174.27,175.7,173.07,174.56,61290.0,174.27,175.7,173.07,174.56,61290.0
2024-07-29 10:00:00,175.04,175.65,174.65,174.88,49564.0,175.04,175.65,174.65,174.88,49564.0
2024-07-29 10:30:00,174.91,175.57,174.39,175.14,15071.0,174.91,175.57,174.39,175.14,15071.0
2024-07-29 11:00:00,175.12,175.47,174.74,175.47,9743.0,175.12,175.47,174.74,175.47,9743.0
2024-07-29 11:30:00,175.29,176.66,175.05,176.66,10887.0,175.29,176.66,175.05,176.66,10887.0
2024-07-29 12:00:00,176.79,177.34,176.72,176.95,12050.0,176.79,177.34,176.72,176.95,12050.0
2024-07-29 12:30:00,176.95,177.22,176.26,176.26,16849.0,176.95,177.22,176.26,176.26,16849.0
2024-07-29 13:00:00,176.23,176.54,175.9,175.9,9157.0,176.23,176.54,175.9,175.9,9157.0
2024-07-29 13:30:00,175.81,176.36,175.67,176.05,21797.0,175.81,176.36,175.67,176.05,21797.0
2024-07-29 14:00:00,175.94,176.26,175.71,175.97,19207.0,175.94,176.26,175.71,175.97,19207.0
2024-07-29 14:30:00,175.83,176.17,175.61,176.17,19321.0,175.83,176.17,175.61,176.17,19321.0
2024-07-29 15:00:00,175.98,176.26,175.83,175.9,51780.0,175.98,176.26,175.83,175.9,51780.0
2024-07-29 15:30:00,175.97,177.43,175.66,177.22,276983.0,175.97,177.43,175.66,177.22,276983.0
2024-07-30 09:30:00,177.81,180.31,176.22,178.4,31588.0,177.81,180.31,176.22,178.4,31588.0
2024-07-30 10:00:00,178.16,179.01,177.77,178.0,23810.0,178.16,179.01,177.77,178.0,23810.0
2024-07-30 10:30:00,178.17,178.17,176.95,177.38,16065.0,178.17,178.17,176.95,177.38,16065.0
2024-07-30 11:00:00,177.43,177.66,176.7,177.13,10557.0,177.43,177.66,176.7,177.13,10557.0
2024-07-30 11:30:00,177.07,177.07,176.41,176.53,7009.0,177.07,177.07,176.41,176.53,7009.0
2024-07-30 12:00:00,176.32,176.69,176.07,176.27,12487.0,176.32,176.69,176.07,176.27,12487.0
2024-07-30 12:30:00,176.25,176.94,175.35,175.67,13109.0,176.25,176.94,175.35,175.67,13109.0
2024-07-30 13:00:00,175.54,176.0,175.27,175.77,11100.0,175.54,176.0,175.27,175.77,11100.0
2024-07-30 13:30:00,175.63,176.09,175.45,176.09,8407.0,175.63,176.09,175.45,176.09,8407.0
2024-07-30 14:00:00,176.12,176.51,175.9,176.1,8254.0,176.12,176.51,175.9,176.1,8254.0
2024-07-30 14:30:00,176.21,176.38,175.98,176.27,7728.0,176.21,176.38,175.98,176.27,7728.0
2024-07-30 15:00:00,176.25,176.4,175.89,176.4,15614.0,176.25,176.4,175.89,176.4,15614.0
2024-07-30 15:30:00,176.27,177.4,176.0,176.47,66520.0,176.27,177.4,176.0,176.47,66520.0
2024-07-31 09:30:00,178.55,179.03,177.96,178.59,13464.0,178.55,179.03,177.96,178.59,13464.0
2024-07-31 10:00:00,178.43,179.09,178.23,178.56,23787.0,178.43,179.09,178.23,178.56,23787.0
2024-07-31 10:30:00,178.57,178.85,177.96,178.25,32651.0,178.57,178.85,177.96,178.25,32651.0
2024-07-31 11:00:00,178.31,179.46,178.25,179.25,33612.0,178.31,179.46,178.25,179.25,33612.0
2024-07-31 11:30:00,179.38,179.78,179.1,179.46,29532.0,179.38,179.78,179.1,179.46,29532.0
2024-07-31 12:00:00,179.56,179.86,179.09,179.34,37382.0,179.56,179.86,179.09,179.34,37382.0
2024-07-31 12:30:00,179.34,179.46,178.93,179.0,22803.0,179.34,179.46,178.93,179.0,22803.0
2024-07-31 13:00:00,179.07,179.41,179.01,179.01,14046.0,179.07,179.41,179.01,179.01,14046.0
2024-07-31 13:30:00,178.97,179.34,178.5,178.81,52575.0,178.97,179.34,178.5,178.81,52575.0
2024-07-31 14:00:00,178.7,178.7,177.77,177.77,36170.0,178.7,178.7,177.77,177.77,36170.0
2024-07-31 14:30:00,177.81,178.92,177.78,178.8,43570.0,177.81,178.92,177.78,178.8,43570.0
2024-07-31 15:00:00,178.8,179.52,178.22,178.34,45021.0,178.8,179.52,178.22,178.34,45021.0
2024-07-31 15:30:00,178.24,179.06,177.62,177.75,145802.0,178.24,179.06,177.62,177.75,145802.0
2024-08-01 09:30:00,173.83,181.04,172.21,179.5,135766.0,173.83,181.04,172.21,179.5,135766.0
2024-08-01 10:00:00,178.94,180.56,177.7,178.13,54637.0,178.94,180.56,177.7,178.13,54637.0
2024-08-01 10:30:00,178.36,179.67,177.57,178.06,28292.0,178.36,179.67,177.57,178.06,28292.0
2024-08-01 11:00:00,178.0,178.09,177.0,177.62,50229.0,178.0,178.09,177.0,177.62,50229.0
2024-08-01 11:30:00,177.72,177.75,176.32,177.02,34154.0,177.72,177.75,176.32,177.02,34154.0
2024-08-01 12:00:00,177.02,177.38,175.52,175.75,17061.0,177.02,177.38,175.52,175.75,17061.0
2024-08-01 12:30:00,176.08,176.41,175.2,175.26,49130.0,176.08,176.41,175.2,175.26,49130.0
2024-08-01 13:00:00,175.05,175.25,174.6,174.95,28702.0,175.05,175.25,174.6,174.95,28702.0
2024-08-01 13:30:00,174.95,174.95,173.88,174.66,32930.0,174.95,174.95,173.88,174.66,32930.0
2024-08-01 14:00:00,174.7,175.55,174.24,175.2,63234.0,174.7,175.55,174.24,175.2,63234.0
2024-08-01 14:30:00,175.18,175.31,174.91,175.05,21961.0,175.18,175.31,174.91,175.05,21961.0
2024-08-01 15:00:00,175.05,175.87,174.95,175.87,21065.0,175.05,175.87,174.95,175.87,21065.0
2024-08-01 15:30:00,175.84,176.6,175.41,175.87,88383.0,175.84,176.6,175.41,175.87,88383.0
2024-08-02 09:30:00,173.09,173.42,169.72,170.46,39770.0,173.09,173.42,169.72,170.46,39770.0
2024-08-02 10:00:00,170.31,171.02,169.59,170.75,72455.0,170.31,171.02,169.59,170.75,72455.0
2024-08-02 10:30:00,170.75,171.04,169.85,170.44,54369.0,170.75,171.04,169.85,170.44,54369.0
2024-08-02 11:00:00,170.44,170.69,169.38,170.24,100362.0,170.44,170.69,169.38,170.24,100362.0
2024-08-02 11:30:00,170.23,172.17,169.92,171.74,41436.0,170.23,172.17,169.92,171.74,41436.0
2024-08-02 12:00:00,171.8,172.18,171.16,172.09,11554.0,171.8,172.18,171.16,172.09,11554.0
2024-08-02 12:30:00,172.01,172.92,171.78,172.41,42155.0,172.01,172.92,171.78,172.41,42155.0
2024-08-02 13:00:00,172.09,172.49,171.6,171.9,61674.0,172.09,172.49,171.6,171.9,61674.0
2024-08-02 13:30:00,171.96,172.5,171.61,172.36,50798.0,171.96,172.5,171.61,172.36,50798.0
2024-08-02 14:00:00,172.12,172.57,171.82,172.52,35018.0,172.12,172.57,171.82,172.52,35018.0
2024-08-02 14:30:00,172.5,172.87,171.67,172.21,52902.0,172.5,172.87,171.67,172.21,52902.0
2024-08-02 15:00:00,172.21,172.49,171.69,172.38,37214.0,172.21,172.49,171.69,172.38,37214.0
2024-08-02 15:30:00,172.33,172.5,171.8,172.04,155247.0,172.33,172.5,171.8,172.04,155247.0
2024-08-05 09:30:00,168.01,168.01,164.56,165.95,131448.0,168.01,168.01,164.56,165.95,131448.0
2024-08-05 10:00:00,166.14,167.97,165.57,165.94,112518.0,166.14,167.97,165.57,165.94,112518.0
2024-08-05 10:30:00,166.17,168.0,166.12,166.81,114654.0,166.17,168.0,166.12,166.81,114654.0
2024-08-05 11:00:00,166.95,168.25,166.76,167.78,80406.0,166.95,168.25,166.76,167.78,80406.0
2024-08-05 11:30:00,167.78,169.08,167.66,168.56,54013.0,167.78,169.08,167.66,168.56,54013.0
2024-08-05 12:00:00,168.61,170.0,168.17,170.0,35195.0,168.61,170.0,168.17,170.0,35195.0
2024-08-05 12:30:00,169.87,169.93,168.43,168.68,36651.0,169.87,169.93,168.43,168.68,36651.0
2024-08-05 13:00:00,168.52,169.27,168.45,168.71,33537.0,168.52,169.27,168.45,168.71,33537.0
2024-08-05 13:30:00,168.78,169.1,168.27,168.31,30276.0,168.78,169.1,168.27,168.31,30276.0
2024-08-05 14:00:00,168.27,168.27,167.52,168.1,23906.0,168.27,168.27,167.52,168.1,23906.0
2024-08-05 14:30:00,168.09,168.46,167.84,168.2,116829.0,168.09,168.46,167.84,168.2,116829.0
2024-08-05 15:00:00,168.27,168.78,167.77,168.71,84062.0,168.27,168.78,167.77,168.71,84062.0
2024-08-05 15:30:00,168.75,168.84,167.49,168.26,226006.0,168.75,168.84,167.49,168.26,226006.0
2024-08-06 09:30:00,169.38,171.29,168.49,170.55,44388.0,169.38,171.29,168.49,170.55,44388.0
2024-08-06 10:00:00,170.52,171.0,169.84,170.46,56322.0,170.52,171.0,169.84,170.46,56322.0
2024-08-06 10:30:00,170.55,171.81,170.0,171.81,47274.0,170.55,171.81,170.0,171.81,47274.0
2024-08-06 11:00:00,171.81,172.56,170.59,170.59,27366.0,171.81,172.56,170.59,170.59,27366.0
2024-08-06 11:30:00,170.65,171.18,170.12,171.03,43310.0,170.65,171.18,170.12,171.03,43310.0
2024-08-06 12:00:00,171.03,171.31,170.6,170.75,34145.0,171.03,171.31,170.6,170.75,34145.0
2024-08-06 12:30:00,170.74,171.2,170.58,171.19,11195.0,170.74,171.2,170.58,171.19,11195.0
2024-08-06 13:00:00,170.99,171.85,170.93,171.8,43308.0,170.99,171.85,170.93,171.8,43308.0
2024-08-06 13:30:00,171.87,171.87,171.39,171.39,32340.0,171.87,171.87,171.39,171.39,32340.0
2024-08-06 14:00:00,171.34,171.42,170.87,171.29,11690.0,171.34,171.42,170.87,171.29,11690.0
2024-08-06 14:30:00,171.25,171.61,170.97,170.97,19626.0,171.25,171.61,170.97,170.97,19626.0
2024-08-06 15:00:00,170.89,170.95,170.1,170.57,21916.0,170.89,170.95,170.1,170.57,21916.0
2024-08-06 15:30:00,170.6,170.63,169.07,169.1,85823.0,170.6,170.63,169.07,169.1,85823.0
2024-08-07 09:30:00,171.93,172.15,170.74,171.96,55514.0,171.93,172.15,170.74,171.96,55514.0
2024-08-07 10:00:00,172.11,172.35,170.36,170.37,23956.0,172.11,172.35,170.36,170.37,23956.0
2024-08-07 10:30:00,170.32,170.99,170.14,170.59,11215.0,170.32,170.99,170.14,170.59,11215.0
2024-08-07 11:00:00,170.65,170.77,170.2,170.54,12020.0,170.65,170.77,170.2,170.54,12020.0
2024-08-07 11:30:00,170.68,171.06,170.21,171.06,6203.0,170.68,171.06,170.21,171.06,6203.0
2024-08-07 12:00:00,170.96,171.04,170.54,170.87,7145.0,170.96,171.04,170.54,170.87,7145.0
2024-08-07 12:30:00,170.78,170.79,169.52,169.92,8713.0,170.78,170.79,169.52,169.92,8713.0
2024-08-07 13:00:00,169.82,169.96,168.82,168.96,11913.0,169.82,169.96,168.82,168.96,11913.0
2024-08-07 13:30:00,168.95,169.16,167.45,167.53,19690.0,168.95,169.16,167.45,167.53,19690.0
2024-08-07 14:00:00,167.45,167.56,166.66,167.21,24444.0,167.45,167.56,166.66,167.21,24444.0
2024-08-07 14:30:00,167.21,167.63,166.95,167.3,17497.0,167.21,167.63,166.95,167.3,17497.0
2024-08-07 15:00:00,167.37,167.72,167.24,167.62,31854.0,167.37,167.72,167.24,167.62,31854.0
2024-08-07 15:30:00,167.53,167.54,166.99,167.18,100476.0,167.53,167.54,166.99,167.18,100476.0
2024-08-08 09:30:00,169.06,169.25,167.92,168.97,22232.0,169.06,169.25,167.92,168.97,22232.0
2024-08-08 10:00:00,169.13,170.89,168.97,170.89,8476.0,169.13,170.89,168.97,170.89,8476.0
2024-08-08 10:30:00,170.97,171.1,170.44,170.79,6316.0,170.97,171.1,170.44,170.79,6316.0
2024-08-08 11:00:00,170.55,170.8,169.88,170.35,29799.0,170.55,170.8,169.88,170.35,29799.0
2024-08-08 11:30:00,170.4,170.73,170.25,170.46,3966.0,170.4,170.73,170.25,170.46,3966.0
2024-08-08 12:00:00,170.54,170.76,170.14,170.14,6415.0,170.54,170.76,170.14,170.14,6415.0
2024-08-08 12:30:00,170.11,170.11,169.64,169.78,2989.0,170.11,170.11,169.64,169.78,2989.0
2024-08-08 13:00:00,169.63,170.81,169.63,170.81,4313.0,169.63,170.81,169.63,170.81,4313.0
2024-08-08 13:30:00,170.86,171.04,170.55,170.89,6718.0,170.86,171.04,170.55,170.89,6718.0
2024-08-08 14:00:00,171.0,171.49,170.86,170.89,7964.0,171.0,171.49,170.86,170.89,7964.0
2024-08-08 14:30:00,170.8,170.91,170.36,170.41,7303.0,170.8,170.91,170.36,170.41,7303.0
2024-08-08 15:00:00,170.28,170.5,170.04,170.22,10185.0,170.28,170.5,170.04,170.22,10185.0
2024-08-08 15:30:00,170.2,170.77,169.85,170.5,48267.0,170.2,170.77,169.85,170.5,48267.0
2024-08-09 09:30:00,170.42,171.52,169.8,171.35,18026.0,170.42,171.52,169.8,171.35,18026.0
2024-08-09 10:00:00,171.24,172.39,171.21,171.43,25374.0,171.24,172.39,171.21,171.43,25374.0
2024-08-09 10:30:00,171.5,171.54,170.48,170.8,11304.0,171.5,171.54,170.48,170.8,11304.0
2024-08-09 11:00:00,170.68,171.2,170.45,170.45,22083.0,170.68,171.2,170.45,170.45,22083.0
2024-08-09 11:30:00,170.33,170.96,170.27,170.76,20996.0,170.33,170.96,170.27,170.76,20996.0
2024-08-09 12:00:00,170.67,170.7,170.45,170.63,4698.0,170.67,170.7,170.45,170.63,4698.0
2024-08-09 12:30:00,170.72,171.55,170.72,171.5,5427.0,170.72,171.55,170.72,171.5,5427.0
2024-08-09 13:00:00,171.63,173.01,171.63,172.94,29434.0,171.63,173.01,171.63,172.94,29434.0
2024-08-09 13:30:00,173.02,173.22,172.51,172.52,11035.0,173.02,173.22,172.51,172.52,11035.0
2024-08-09 14:00:00,172.66,172.66,172.11,172.27,20033.0,172.66,172.66,172.11,172.27,20033.0
2024-08-09 14:30:00,172.27,172.5,172.21,172.45,17467.0,172.27,172.5,172.21,172.45,17467.0
2024-08-09 15:00:00,172.45,173.09,172.36,172.66,17382.0,172.45,173.09,172.36,172.66,17382.0
2024-08-09 15:30:00,172.67,173.5,172.46,173.17,102482.0,172.67,173.5,172.46,173.17,102482.0
2024-08-12 09:30:00,173.5,174.04,171.2,171.36,12104.0,173.5,174.04,171.2,171.36,12104.0
2024-08-12 10:00:00,171.69,171.69,170.58,171.28,21547.0,171.69,171.69,170.58,171.28,21547.0
2024-08-12 10:30:00,171.31,171.42,170.94,171.42,6062.0,171.31,171.42,170.94,171.42,6062.0
2024-08-12 11:00:00,171.24,171.49,169.77,170.02,17318.0,171.24,171.49,169.77,170.02,17318.0
2024-08-12 11:30:00,170.22,171.23,170.03,171.23,13549.0,170.22,171.23,170.03,171.23,13549.0
2024-08-12 12:00:00,171.14,171.25,170.41,170.47,5347.0,171.14,171.25,170.41,170.47,5347.0
2024-08-12 12:30:00,170.58,170.68,169.93,169.93,5779.0,170.58,170.68,169.93,169.93,5779.0
2024-08-12 13:00:00,169.92,170.87,169.87,170.64,10011.0,169.92,170.87,169.87,170.64,10011.0
2024-08-12 13:30:00,170.83,171.0,170.47,170.53,7400.0,170.83,171.0,170.47,170.53,7400.0
2024-08-12 14:00:00,170.5,170.66,170.41,170.49,5589.0,170.5,170.66,170.41,170.49,5589.0
2024-08-12 14:30:00,170.41,170.61,170.38,170.48,6469.0,170.41,170.61,170.38,170.48,6469.0
2024-08-12 15:00:00,170.46,170.66,170.26,170.42,9071.0,170.46,170.66,170.26,170.42,9071.0
2024-08-12 15:30:00,170.46,170.47,169.92,170.18,39651.0,170.46,170.47,169.92,170.18,39651.0
2024-08-13 09:30:00,170.77,171.38,169.41,171.03,14270.0,170.77,171.38,169.41,171.03,14270.0
2024-08-13 10:00:00,171.12,171.2,170.47,170.47,9660.0,171.12,171.2,170.47,170.47,9660.0
2024-08-13 10:30:00,170.67,171.5,170.49,171.45,6421.0,170.67,171.5,170.49,171.45,6421.0
2024-08-13 11:00:00,171.46,171.62,171.19,171.53,10481.0,171.46,171.62,171.19,171.53,10481.0
2024-08-13 11:30:00,171.57,172.2,171.57,172.03,5630.0,171.57,172.2,171.57,172.03,5630.0
2024-08-13 12:00:00,171.99,172.38,171.9,172.24,4458.0,171.99,172.38,171.9,172.24,4458.0
2024-08-13 12:30:00,172.25,172.7,172.06,172.59,7853.0,172.25,172.7,172.06,172.59,7853.0
2024-08-13 13:00:00,172.51,172.55,172.14,172.28,4452.0,172.51,172.55,172.14,172.28,4452.0
2024-08-13 13:30:00,172.25,172.54,171.9,172.46,11406.0,172.25,172.54,171.9,172.46,11406.0
2024-08-13 14:00:00,172.53,172.72,172.29,172.47,4981.0,172.53,172.72,172.29,172.47,4981.0
2024-08-13 14:30:00,172.53,172.98,172.49,172.59,11754.0,172.53,172.98,172.49,172.59,11754.0
2024-08-13 15:00:00,172.61,172.71,172.25,172.4,9148.0,172.61,172.71,172.25,172.4,9148.0
2024-08-13 15:30:00,172.44,172.45,171.51,172.15,75821.0,172.44,172.45,171.51,172.15,75821.0
2024-08-14 09:30:00,171.99,172.68,170.27,171.43,21061.0,171.99,172.68,170.27,171.43,21061.0
2024-08-14 10:00:00,171.58,171.58,170.0,170.79,13092.0,171.58,171.58,170.0,170.79,13092.0
2024-08-14 10:30:00,170.54,170.74,170.02,170.7,10683.0,170.54,170.74,170.02,170.7,10683.0
2024-08-14 11:00:00,170.71,171.11,170.55,171.05,7914.0,170.71,171.11,170.55,171.05,7914.0
2024-08-14 11:30:00,171.16,171.65,171.07,171.54,6538.0,171.16,171.65,171.07,171.54,6538.0
2024-08-14 12:00:00,171.46,171.55,170.38,170.38,5036.0,171.46,171.55,170.38,170.38,5036.0
2024-08-14 12:30:00,170.43,170.6,170.0,170.32,6627.0,170.43,170.6,170.0,170.32,6627.0
2024-08-14 13:00:00,170.54,170.86,170.43,170.43,3751.0,170.54,170.86,170.43,170.43,3751.0
2024-08-14 13:30:00,170.43,170.58,170.28,170.37,5212.0,170.43,170.58,170.28,170.37,5212.0
2024-08-14 14:00:00,170.42,170.43,169.91,170.38,10603.0,170.42,170.43,169.91,170.38,10603.0
2024-08-14 14:30:00,170.25,170.92,170.25,170.92,9089.0,170.25,170.92,170.25,170.92,9089.0
2024-08-14 15:00:00,170.88,171.09,170.72,170.94,15314.0,170.88,171.09,170.72,170.94,15314.0
2024-08-14 15:30:00,170.93,172.48,170.91,172.43,88070.0,170.93,172.48,170.91,172.43,88070.0
2024-08-15 09:30:00,174.12,175.07,173.88,175.06,8821.0,174.12,175.07,173.88,175.06,8821.0
2024-08-15 10:00:00,175.08,175.19,173.99,174.01,11164.0,175.08,175.19,173.99,174.01,11164.0
2024-08-15 10:30:00,174.26,174.44,173.94,174.07,6937.0,174.26,174.44,173.94,174.07,6937.0
2024-08-15 11:00:00,173.95,173.99,173.26,173.26,9679.0,173.95,173.99,173.26,173.26,9679.0
2024-08-15 11:30:00,173.45,173.82,173.18,173.46,7251.0,173.45,173.82,173.18,173.46,7251.0
2024-08-15 12:00:00,173.37,174.01,173.37,173.99,9205.0,173.37,174.01,173.37,173.99,9205.0
2024-08-15 12:30:00,174.0,174.48,173.92,174.17,16606.0,174.0,174.48,173.92,174.17,16606.0
2024-08-15 13:00:00,174.08,174.51,174.08,174.51,11780.0,174.08,174.51,174.08,174.51,11780.0
2024-08-15 13:30:00,174.43,174.47,173.86,173.86,17199.0,174.43,174.47,173.86,173.86,17199.0
2024-08-15 14:00:00,174.0,174.01,173.31,173.41,33628.0,174.0,174.01,173.31,173.41,33628.0
2024-08-15 14:30:00,173.41,173.55,173.23,173.35,9700.0,173.41,173.55,173.23,173.35,9700.0
2024-08-15 15:00:00,173.35,173.59,172.94,173.32,22376.0,173.35,173.59,172.94,173.32,22376.0
2024-08-15 15:30:00,173.42,173.43,172.86,173.3,70252.0,173.42,173.43,172.86,173.3,70252.0
2024-08-16 09:30:00,172.95,174.81,172.79,173.84,31300.0,172.95,174.81,172.79,173.84,31300.0
2024-08-16 10:00:00,173.94,174.64,173.23,173.44,35797.0,173.94,174.64,173.23,173.44,35797.0
2024-08-16 10:30:00,173.58,173.59,173.14,173.16,7614.0,173.58,173.59,173.14,173.16,7614.0
2024-08-16 11:00:00,173.16,173.76,173.16,173.63,1958.0,173.16,173.76,173.16,173.63,1958.0
2024-08-16 11:30:00,174.0,174.0,173.58,173.68,2466.0,174.0,174.0,173.58,173.68,2466.0
2024-08-16 12:00:00,173.63,174.18,173.48,174.05,6710.0,173.63,174.18,173.48,174.05,6710.0
2024-08-16 12:30:00,174.05,174.13,173.65,174.13,5749.0,174.05,174.13,173.65,174.13,5749.0
2024-08-16 13:00:00,174.09,174.25,173.96,174.03,3419.0,174.09,174.25,173.96,174.03,3419.0
2024-08-16 13:30:00,174.03,174.17,173.87,173.88,4983.0,174.03,174.17,173.87,173.88,4983.0
2024-08-16 14:00:00,173.96,174.04,173.8,173.84,2800.0,173.96,174.04,173.8,173.84,2800.0
2024-08-16 14:30:00,173.89,174.05,173.77,174.03,6358.0,173.89,174.05,173.77,174.03,6358.0
2024-08-16 15:00:00,173.91,173.91,173.34,173.35,9153.0,173.91,173.91,173.34,173.35,9153.0
2024-08-16 15:30:00,173.35,173.71,173.21,173.49,92563.0,173.35,173.71,173.21,173.49,92563.0
2024-08-19 09:30:00,173.85,175.24,173.52,173.96,13274.0,173.85,175.24,173.52,173.96,13274.0
2024-08-19 10:00:00,174.14,174.55,173.91,174.55,10536.0,174.14,174.55,173.91,174.55,10536.0
2024-08-19 10:30:00,174.49,174.65,174.21,174.57,9182.0,174.49,174.65,174.21,174.57,9182.0
2024-08-19 11:00:00,174.6,175.03,174.52,175.0,6587.0,174.6,175.03,174.52,175.0,6587.0
2024-08-19 11:30:00,174.9,175.37,174.83,175.33,13184.0,174.9,175.37,174.83,175.33,13184.0
2024-08-19 12:00:00,175.27,175.47,175.17,175.23,5490.0,175.27,175.47,175.17,175.23,5490.0
2024-08-19 12:30:00,175.13,175.63,175.13,175.53,3475.0,175.13,175.63,175.13,175.53,3475.0
2024-08-19 13:00:00,175.49,175.66,175.36,175.58,10877.0,175.49,175.66,175.36,175.58,10877.0
2024-08-19 13:30:00,175.66,175.79,175.57,175.69,8352.0,175.66,175.79,175.57,175.69,8352.0
2024-08-19 14:00:00,175.69,176.04,175.61,175.96,27346.0,175.69,176.04,175.61,175.96,27346.0
2024-08-19 14:30:00,175.96,176.12,175.8,175.94,6232.0,175.96,176.12,175.8,175.94,6232.0
2024-08-19 15:00:00,175.86,176.11,175.66,175.89,12695.0,175.86,176.11,175.66,175.89,12695.0
2024-08-19 15:30:00,175.79,176.43,175.68,176.37,60916.0,175.79,176.43,175.68,176.37,60916.0
2024-08-20 09:30:00,176.46,176.69,176.05,176.51,10213.0,176.46,176.69,176.05,176.51,10213.0
2024-08-20 10:00:00,176.53,177.16,175.8,176.13,19039.0,176.53,177.16,175.8,176.13,19039.0
2024-08-20 10:30:00,176.46,176.56,175.8,176.25,19636.0,176.46,176.56,175.8,176.25,19636.0
2024-08-20 11:00:00,176.37,176.65,176.26,176.41,11222.0,176.37,176.65,176.26,176.41,11222.0
2024-08-20 11:30:00,176.41,176.94,176.34,176.68,10561.0,176.41,176.94,176.34,176.68,10561.0
2024-08-20 12:00:00,176.75,176.8,176.23,176.44,5002.0,176.75,176.8,176.23,176.44,5002.0
2024-08-20 12:30:00,176.33,176.53,176.18,176.28,2685.0,176.33,176.53,176.18,176.28,2685.0
2024-08-20 13:00:00,176.17,176.18,175.88,175.89,4264.0,176.17,176.18,175.88,175.89,4264.0
2024-08-20 13:30:00,175.7,175.93,175.69,175.87,2290.0,175.7,175.93,175.69,175.87,2290.0
2024-08-20 14:00:00,175.7,176.38,175.7,176.15,7160.0,175.7,176.38,175.7,176.15,7160.0
2024-08-20 14:30:00,176.35,176.4,176.02,176.08,3943.0,176.35,176.4,176.02,176.08,3943.0
2024-08-20 15:00:00,176.14,176.2,176.03,176.06,6832.0,176.14,176.2,176.03,176.06,6832.0
2024-08-20 15:30:00,176.13,176.54,175.99,176.19,44797.0,176.13,176.54,175.99,176.19,44797.0
2024-08-21 09:30:00,176.54,177.34,176.48,176.78,9175.0,176.54,177.34,176.48,176.78,9175.0
2024-08-21 10:00:00,176.61,177.15,176.48,177.0,13345.0,176.61,177.15,176.48,177.0,13345.0
2024-08-21 10:30:00,177.03,177.08,176.13,176.59,10751.0,177.03,177.08,176.13,176.59,10751.0
2024-08-21 11:00:00,176.44,176.64,176.23,176.47,4098.0,176.44,176.64,176.23,176.47,4098.0
2024-08-21 11:30:00,176.45,176.53,176.19,176.26,5371.0,176.45,176.53,176.19,176.26,5371.0
2024-08-21 12:00:00,176.28,176.41,176.06,176.41,6209.0,176.28,176.41,176.06,176.41,6209.0
2024-08-21 12:30:00,176.34,176.56,176.25,176.55,5465.0,176.34,176.56,176.25,176.55,5465.0
2024-08-21 13:00:00,176.64,176.64,176.5,176.52,3869.0,176.64,176.64,176.5,176.52,3869.0
2024-08-21 13:30:00,176.52,176.76,176.49,176.61,6684.0,176.52,176.76,176.49,176.61,6684.0
2024-08-21 14:00:00,176.73,177.02,176.67,176.73,4386.0,176.73,177.02,176.67,176.73,4386.0
2024-08-21 14:30:00,176.81,176.9,176.5,176.61,11390.0,176.81,176.9,176.5,176.61,11390.0
2024-08-21 15:00:00,176.71,176.88,176.39,176.88,14457.0,176.71,176.88,176.39,176.88,14457.0
2024-08-21 15:30:00,176.89,177.63,176.75,177.45,45750.0,176.89,177.63,176.75,177.45,45750.0
2024-08-22 09:30:00,177.7,178.32,177.52,178.18,12037.0,177.7,178.32,177.52,178.18,12037.0
2024-08-22 10:00:00,178.44,178.61,177.83,177.99,15315.0,178.44,178.61,177.83,177.99,15315.0
2024-08-22 10:30:00,177.96,178.02,177.48,177.48,3781.0,177.96,178.02,177.48,177.48,3781.0
2024-08-22 11:00:00,177.59,177.91,177.01,177.02,7908.0,177.59,177.91,177.01,177.02,7908.0
2024-08-22 11:30:00,177.11,177.21,176.27,176.39,7096.0,177.11,177.21,176.27,176.39,7096.0
2024-08-22 12:00:00,176.49,177.03,176.3,176.86,7708.0,176.49,177.03,176.3,176.86,7708.0
2024-08-22 12:30:00,176.84,176.84,176.37,176.4,7866.0,176.84,176.84,176.37,176.4,7866.0
2024-08-22 13:00:00,176.25,176.49,176.0,176.11,22170.0,176.25,176.49,176.0,176.11,22170.0
2024-08-22 13:30:00,176.01,176.04,175.41,175.55,12532.0,176.01,176.04,175.41,175.55,12532.0
2024-08-22 14:00:00,175.45,175.71,175.29,175.69,6760.0,175.45,175.71,175.29,175.69,6760.0
2024-08-22 14:30:00,175.64,175.84,175.34,175.34,7514.0,175.64,175.84,175.34,175.34,7514.0
2024-08-22 15:00:00,175.37,175.67,175.11,175.18,9690.0,175.37,175.67,175.11,175.18,9690.0
2024-08-22 15:30:00,175.19,175.4,174.73,174.87,66089.0,175.19,175.4,174.73,174.87,66089.0
2024-08-23 09:30:00,176.23,176.49,174.78,175.78,16110.0,176.23,176.49,174.78,175.78,16110.0
2024-08-23 10:00:00,176.15,177.29,175.78,176.0,157046.0,176.15,177.29,175.78,176.0,157046.0
2024-08-23 10:30:00,175.95,176.01,174.77,175.37,6893.0,175.95,176.01,174.77,175.37,6893.0
2024-08-23 11:00:00,175.35,176.91,175.35,176.91,13183.0,175.35,176.91,175.35,176.91,13183.0
2024-08-23 11:30:00,176.81,177.26,176.28,176.28,13759.0,176.81,177.26,176.28,176.28,13759.0
2024-08-23 12:00:00,176.28,176.28,175.51,175.69,11157.0,176.28,176.28,175.51,175.69,11157.0
2024-08-23 12:30:00,175.8,176.21,175.56,176.06,9660.0,175.8,176.21,175.56,176.06,9660.0
2024-08-23 13:00:00,176.03,176.7,175.91,176.65,21225.0,176.03,176.7,175.91,176.65,21225.0
2024-08-23 13:30:00,176.75,176.96,176.56,176.75,17582.0,176.75,176.96,176.56,176.75,17582.0
2024-08-23 14:00:00,176.66,177.02,176.63,177.01,11389.0,176.66,177.02,176.63,177.01,11389.0
2024-08-23 14:30:00,176.99,177.17,176.74,176.99,16774.0,176.99,177.17,176.74,176.99,16774.0
2024-08-23 15:00:00,176.93,177.42,176.74,177.36,17022.0,176.93,177.42,176.74,177.36,17022.0
2024-08-23 15:30:00,177.3,177.49,176.71,177.32,122022.0,177.3,177.49,176.71,177.32,122022.0
2024-08-26 09:30:00,178.0,178.29,176.76,177.94,20953.0,178.0,178.29,176.76,177.94,20953.0
2024-08-26 10:00:00,178.04,178.26,177.62,177.67,7858.0,178.04,178.26,177.62,177.67,7858.0
2024-08-26 10:30:00,177.78,177.78,177.32,177.38,3307.0,177.78,177.78,177.32,177.38,3307.0
2024-08-26 11:00:00,177.38,177.48,177.02,177.07,5945.0,177.38,177.48,177.02,177.07,5945.0
2024-08-26 11:30:00,177.0,177.14,176.35,176.44,4888.0,177.0,177.14,176.35,176.44,4888.0
2024-08-26 12:00:00,176.31,176.45,176.04,176.39,4148.0,176.31,176.45,176.04,176.39,4148.0
2024-08-26 12:30:00,176.35,176.47,176.17,176.27,15531.0,176.35,176.47,176.17,176.27,15531.0
2024-08-26 13:00:00,176.29,176.4,176.19,176.27,3802.0,176.29,176.4,176.19,176.27,3802.0
2024-08-26 13:30:00,176.28,176.29,175.37,175.37,2200.0,176.28,176.29,175.37,175.37,2200.0
2024-08-26 14:00:00,175.41,175.93,175.38,175.86,4395.0,175.41,175.93,175.38,175.86,4395.0
2024-08-26 14:30:00,175.88,176.13,175.81,176.13,16492.0,175.88,176.13,175.81,176.13,16492.0
2024-08-26 15:00:00,176.04,176.04,175.73,175.81,5416.0,176.04,176.04,175.73,175.81,5416.0
2024-08-26 15:30:00,175.77,176.3,175.55,175.97,60669.0,175.77,176.3,175.55,175.97,60669.0
2024-08-27 09:30:00,174.95,174.95,173.3,174.44,14880.0,174.95,174.95,173.3,174.44,14880.0
2024-08-27 10:00:00,174.62,175.67,174.24,175.64,13968.0,174.62,175.67,174.24,175.64,13968.0
2024-08-27 10:30:00,175.41,175.78,175.2,175.29,7617.0,175.41,175.78,175.2,175.29,7617.0
2024-08-27 11:00:00,175.26,175.28,174.58,174.73,5693.0,175.26,175.28,174.58,174.73,5693.0
2024-08-27 11:30:00,174.68,174.68,174.1,174.59,4816.0,174.68,174.68,174.1,174.59,4816.0
2024-08-27 12:00:00,174.57,174.79,174.41,174.69,5936.0,174.57,174.79,174.41,174.69,5936.0
2024-08-27 12:30:00,174.68,174.72,174.37,174.54,3570.0,174.68,174.72,174.37,174.54,3570.0
2024-08-27 13:00:00,174.55,175.06,174.53,174.94,4900.0,174.55,175.06,174.53,174.94,4900.0
2024-08-27 13:30:00,174.97,175.07,174.67,174.94,5300.0,174.97,175.07,174.67,174.94,5300.0
2024-08-27 14:00:00,174.83,175.3,174.81,175.06,26605.0,174.83,175.3,174.81,175.06,26605.0
2024-08-27 14:30:00,174.94,175.01,174.78,174.91,3736.0,174.94,175.01,174.78,174.91,3736.0
2024-08-27 15:00:00,174.91,175.34,174.84,175.25,90988.0,174.91,175.34,174.84,175.25,90988.0
2024-08-27 15:30:00,175.29,176.35,175.05,176.01,253121.0,175.29,176.35,175.05,176.01,253121.0
2024-08-28 09:30:00,175.35,175.87,174.84,175.57,8715.0,175.35,175.87,174.84,175.57,8715.0
2024-08-28 10:00:00,175.57,176.08,175.37,175.82,11051.0,175.57,176.08,175.37,175.82,11051.0
2024-08-28 10:30:00,175.7,175.9,175.17,175.39,6089.0,175.7,175.9,175.17,175.39,6089.0
2024-08-28 11:00:00,175.37,175.37,174.58,174.89,6741.0,175.37,175.37,174.58,174.89,6741.0
2024-08-28 11:30:00,174.83,175.15,174.72,175.15,5917.0,174.83,175.15,174.72,175.15,5917.0
2024-08-28 12:00:00,175.12,175.23,174.77,174.93,3971.0,175.12,175.23,174.77,174.93,3971.0
2024-08-28 12:30:00,174.94,175.16,174.82,175.02,3498.0,174.94,175.16,174.82,175.02,3498.0
2024-08-28 13:00:00,175.14,175.14,174.48,174.52,5058.0,175.14,175.14,174.48,174.52,5058.0
2024-08-28 13:30:00,174.58,174.68,173.94,173.94,6864.0,174.58,174.68,173.94,173.94,6864.0
2024-08-28 14:00:00,173.9,174.15,173.71,173.73,10418.0,173.9,174.15,173.71,173.73,10418.0
2024-08-28 14:30:00,173.74,174.07,173.52,174.0,151734.0,173.74,174.07,173.52,174.0,151734.0
2024-08-28 15:00:00,174.03,174.15,173.45,173.87,45511.0,174.03,174.15,173.45,173.87,45511.0
2024-08-28 15:30:00,173.87,174.48,173.75,173.84,174314.0,173.87,174.48,173.75,173.84,174314.0
2024-08-29 09:30:00,175.28,177.77,175.28,177.5,16718.0,175.28,177.77,175.28,177.5,16718.0
2024-08-29 10:00:00,177.77,178.02,177.16,177.51,40733.0,177.77,178.02,177.16,177.51,40733.0
2024-08-29 10:30:00,177.66,178.16,177.29,177.74,79326.0,177.66,178.16,177.29,177.74,79326.0
2024-08-29 11:00:00,177.78,178.56,177.52,178.12,32117.0,177.78,178.56,177.52,178.12,32117.0
2024-08-29 11:30:00,178.2,178.74,178.15,178.56,15282.0,178.2,178.74,178.15,178.56,15282.0
2024-08-29 12:00:00,178.53,178.74,177.29,177.89,64821.0,178.53,178.74,177.29,177.89,64821.0
2024-08-29 12:30:00,177.9,178.3,177.75,178.05,14176.0,177.9,178.3,177.75,178.05,14176.0
2024-08-29 13:00:00,177.98,178.02,177.71,178.0,22804.0,177.98,178.02,177.71,178.0,22804.0
2024-08-29 13:30:00,177.93,178.28,177.92,178.18,8845.0,177.93,178.28,177.92,178.18,8845.0
2024-08-29 14:00:00,178.23,178.29,177.4,177.49,34655.0,178.23,178.29,177.4,177.49,34655.0
2024-08-29 14:30:00,177.39,177.39,176.2,176.58,34518.0,177.39,177.39,176.2,176.58,34518.0
2024-08-29 15:00:00,176.51,177.57,176.37,177.42,48599.0,176.51,177.57,176.37,177.42,48599.0
2024-08-29 15:30:00,177.36,177.59,176.48,177.15,136672.0,177.36,177.59,176.48,177.15,136672.0
2024-08-30 09:30:00,178.74,178.87,177.13,177.84,40881.0,178.74,178.87,177.13,177.84,40881.0
2024-08-30 10:00:00,177.97,179.44,177.89,179.44,123282.0,177.97,179.44,177.89,179.44,123282.0
2024-08-30 10:30:00,179.34,180.0,178.1,178.17,46476.0,179.34,180.0,178.1,178.17,46476.0
2024-08-30 11:00:00,178.04,178.25,177.49,177.55,19816.0,178.04,178.25,177.49,177.55,19816.0
2024-08-30 11:30:00,177.64,177.71,176.86,177.51,31334.0,177.64,177.71,176.86,177.51,31334.0
2024-08-30 12:00:00,177.51,177.9,175.67,175.68,37803.0,177.51,177.9,175.67,175.68,37803.0
2024-08-30 12:30:00,175.84,176.61,175.84,176.53,14139.0,175.84,176.61,175.84,176.53,14139.0
2024-08-30 13:00:00,176.46,177.17,176.19,177.03,15937.0,176.46,177.17,176.19,177.03,15937.0
2024-08-30 13:30:00,177.03,177.47,176.96,176.98,8329.0,177.03,177.47,176.96,176.98,8329.0
2024-08-30 14:00:00,176.98,177.46,176.98,177.22,25733.0,176.98,177.46,176.98,177.22,25733.0
2024-08-30 14:30:00,177.2,177.71,177.04,177.49,20115.0,177.2,177.71,177.04,177.49,20115.0
2024-08-30 15:00:00,177.51,178.08,177.51,178.02,62739.0,177.51,178.08,177.51,178.02,62739.0
2024-08-30 15:30:00,178.02,179.28,177.81,179.15,176775.0,178.02,179.28,177.81,179.15,176775.0
2024-09-03 09:30:00,178.36,179.15,177.23,177.76,30534.0,178.36,179.15,177.23,177.76,30534.0
2024-09-03 10:00:00,177.75,177.76,176.79,176.79,65717.0,177.75,177.76,176.79,176.79,65717.0
2024-09-03 10:30:00,176.76,176.76,175.73,175.85,13170.0,176.76,176.76,175.73,175.85,13170.0
2024-09-03 11:00:00,175.87,176.86,175.86,176.59,27030.0,175.87,176.86,175.86,176.59,27030.0
2024-09-03 11:30:00,176.59,176.63,175.25,175.75,24732.0,176.59,176.63,175.25,175.75,24732.0
2024-09-03 12:00:00,175.75,176.25,175.55,175.69,11050.0,175.75,176.25,175.55,175.69,11050.0
2024-09-03 12:30:00,175.78,175.79,174.91,175.0,8341.0,175.78,175.79,174.91,175.0,8341.0
2024-09-03 13:00:00,174.99,175.02,174.55,174.97,12218.0,174.99,175.02,174.55,174.97,12218.0
2024-09-03 13:30:00,174.96,175.1,174.71,174.71,6369.0,174.96,175.1,174.71,174.71,6369.0
2024-09-03 14:00:00,174.74,174.74,174.28,174.47,11234.0,174.74,174.74,174.28,174.47,11234.0
2024-09-03 14:30:00,174.37,174.39,174.01,174.11,13180.0,174.37,174.39,174.01,174.11,13180.0
2024-09-03 15:00:00,174.05,174.12,173.38,173.39,29636.0,174.05,174.12,173.38,173.39,29636.0
2024-09-03 15:30:00,173.46,173.72,172.84,173.66,114797.0,173.46,173.72,172.84,173.66,114797.0
2024-09-04 09:30:00,173.12,173.12,171.58,172.08,23072.0,173.12,173.12,171.58,172.08,23072.0
2024-09-04 10:00:00,171.82,171.92,170.67,170.83,26896.0,171.82,171.92,170.67,170.83,26896.0
2024-09-04 10:30:00,171.17,171.69,170.58,171.65,28435.0,171.17,171.69,170.58,171.65,28435.0
2024-09-04 11:00:00,171.52,171.6,170.71,170.8,35750.0,171.52,171.6,170.71,170.8,35750.0
2024-09-04 11:30:00,170.8,171.35,170.76,171.2,43173.0,170.8,171.35,170.76,171.2,43173.0
2024-09-04 12:00:00,171.13,171.43,171.07,171.24,12847.0,171.13,171.43,171.07,171.24,12847.0
2024-09-04 12:30:00,171.19,171.5,171.19,171.26,13150.0,171.19,171.5,171.19,171.26,13150.0
2024-09-04 13:00:00,171.17,171.21,170.96,171.06,13245.0,171.17,171.21,170.96,171.06,13245.0
2024-09-04 13:30:00,171.03,171.24,170.72,170.73,13782.0,171.03,171.24,170.72,170.73,13782.0
2024-09-04 14:00:00,170.78,171.09,170.71,170.96,9920.0,170.78,171.09,170.71,170.96,9920.0
2024-09-04 14:30:00,171.0,171.04,170.37,170.5,17625.0,171.0,171.04,170.37,170.5,17625.0
2024-09-04 15:00:00,170.49,170.91,170.32,170.91,13958.0,170.49,170.91,170.32,170.91,13958.0
2024-09-04 15:30:00,170.87,170.95,170.06,170.16,95151.0,170.87,170.95,170.06,170.16,95151.0
2024-09-05 09:30:00,169.64,170.04,168.4,168.67,119433.0,169.64,170.04,168.4,168.67,119433.0
2024-09-05 10:00:00,168.6,169.83,168.59,169.25,31546.0,168.6,169.83,168.59,169.25,31546.0
2024-09-05 10:30:00,169.37,169.73,169.08,169.26,23881.0,169.37,169.73,169.08,169.26,23881.0
2024-09-05 11:00:00,169.34,169.37,168.35,168.41,14570.0,169.34,169.37,168.35,168.41,14570.0
2024-09-05 11:30:00,168.42,168.51,168.07,168.19,12787.0,168.42,168.51,168.07,168.19,12787.0
2024-09-05 12:00:00,168.14,168.37,167.56,167.76,83754.0,168.14,168.37,167.56,167.76,83754.0
2024-09-05 12:30:00,167.7,168.3,167.65,168.2,27466.0,167.7,168.3,167.65,168.2,27466.0
2024-09-05 13:00:00,168.08,168.87,168.07,168.62,14287.0,168.08,168.87,168.07,168.62,14287.0
2024-09-05 13:30:00,168.49,169.41,168.41,169.24,36268.0,168.49,169.41,168.41,169.24,36268.0
2024-09-05 14:00:00,169.31,169.47,169.22,169.3,14660.0,169.31,169.47,169.22,169.3,14660.0
2024-09-05 14:30:00,169.3,169.4,169.0,169.13,21498.0,169.3,169.4,169.0,169.13,21498.0
2024-09-05 15:00:00,169.12,169.12,167.86,168.4,120172.0,169.12,169.12,167.86,168.4,120172.0
2024-09-05 15:30:00,168.34,168.9,168.0,168.5,158482.0,168.34,168.9,168.0,168.5,158482.0
2024-09-06 09:30:00,168.99,169.79,168.5,168.95,29821.0,168.99,169.79,168.5,168.95,29821.0
2024-09-06 10:00:00,168.55,168.76,167.14,167.14,23753.0,168.55,168.76,167.14,167.14,23753.0
2024-09-06 10:30:00,167.26,167.35,165.99,166.02,11391.0,167.26,167.35,165.99,166.02,11391.0
2024-09-06 11:00:00,166.17,167.04,165.67,165.78,10184.0,166.17,167.04,165.67,165.78,10184.0
2024-09-06 11:30:00,165.86,166.1,165.63,165.72,24047.0,165.86,166.1,165.63,165.72,24047.0
2024-09-06 12:00:00,165.75,165.83,165.42,165.59,10210.0,165.75,165.83,165.42,165.59,10210.0
2024-09-06 12:30:00,165.76,165.87,165.47,165.64,9627.0,165.76,165.87,165.47,165.64,9627.0
2024-09-06 13:00:00,165.62,166.09,165.52,165.8,10807.0,165.62,166.09,165.52,165.8,10807.0
2024-09-06 13:30:00,165.69,166.33,165.6,166.22,8125.0,165.69,166.33,165.6,166.22,8125.0
2024-09-06 14:00:00,166.15,166.15,165.77,166.08,11586.0,166.15,166.15,165.77,166.08,11586.0
2024-09-06 14:30:00,166.0,166.32,165.59,166.09,74001.0,166.0,166.32,165.59,166.09,74001.0
2024-09-06 15:00:00,166.07,166.08,165.66,165.78,48742.0,166.07,166.08,165.66,165.78,48742.0
2024-09-06 15:30:00,165.66,165.76,164.44,164.73,190670.0,165.66,165.76,164.44,164.73,190670.0
2024-09-09 09:30:00,165.95,168.48,165.95,168.25,29400.0,165.95,168.48,165.95,168.25,29400.0
2024-09-09 10:00:00,168.43,168.72,167.05,167.06,27533.0,168.43,168.72,167.05,167.06,27533.0
2024-09-09 10:30:00,167.05,167.36,166.88,166.9,13228.0,167.05,167.36,166.88,166.9,13228.0
2024-09-09 11:00:00,166.9,167.54,166.85,167.19,11774.0,166.9,167.54,166.85,167.19,11774.0
2024-09-09 11:30:00,167.03,167.69,167.03,167.36,16899.0,167.03,167.69,167.03,167.36,16899.0
2024-09-09 12:00:00,167.31,167.9,167.31,167.79,10593.0,167.31,167.9,167.31,167.79,10593.0
2024-09-09 12:30:00,167.78,168.19,167.68,168.14,34220.0,167.78,168.19,167.68,168.14,34220.0
2024-09-09 13:00:00,168.15,168.34,168.05,168.05,11109.0,168.15,168.34,168.05,168.05,11109.0
2024-09-09 13:30:00,168.02,168.04,167.63,167.64,15259.0,168.02,168.04,167.63,167.64,15259.0
2024-09-09 14:00:00,167.59,167.61,167.26,167.37,13665.0,167.59,167.61,167.26,167.37,13665.0
2024-09-09 14:30:00,167.3,167.84,167.3,167.59,29359.0,167.3,167.84,167.3,167.59,29359.0
2024-09-09 15:00:00,167.57,167.74,167.39,167.73,20555.0,167.57,167.74,167.39,167.73,20555.0
2024-09-09 15:30:00,167.72,167.88,167.17,167.8,58798.0,167.72,167.88,167.17,167.8,58798.0
2024-09-10 09:30:00,169.03,169.48,166.86,169.04,31625.0,169.03,169.48,166.86,169.04,31625.0
2024-09-10 10:00:00,169.03,169.15,167.15,167.87,17981.0,169.03,169.15,167.15,167.87,17981.0
2024-09-10 10:30:00,167.7,168.01,167.5,168.01,10197.0,167.7,168.01,167.5,168.01,10197.0
2024-09-10 11:00:00,168.06,168.28,167.78,167.94,13823.0,168.06,168.28,167.78,167.94,13823.0
2024-09-10 11:30:00,167.92,167.96,166.25,166.25,9534.0,167.92,167.96,166.25,166.25,9534.0
2024-09-10 12:00:00,166.34,166.45,166.14,166.28,9480.0,166.34,166.45,166.14,166.28,9480.0
2024-09-10 12:30:00,166.28,166.28,165.83,165.97,18488.0,166.28,166.28,165.83,165.97,18488.0
2024-09-10 13:00:00,166.03,166.37,165.95,166.06,66106.0,166.03,166.37,165.95,166.06,66106.0
2024-09-10 13:30:00,166.05,166.26,166.05,166.18,13964.0,166.05,166.26,166.05,166.18,13964.0
2024-09-10 14:00:00,166.2,166.54,166.12,166.21,65160.0,166.2,166.54,166.12,166.21,65160.0
2024-09-10 14:30:00,166.15,166.34,166.08,166.34,22116.0,166.15,166.34,166.08,166.34,22116.0
2024-09-10 15:00:00,166.4,166.6,166.3,166.39,43802.0,166.4,166.6,166.3,166.39,43802.0
2024-09-10 15:30:00,166.43,167.09,166.17,166.91,105832.0,166.43,167.09,166.17,166.91,105832.0
2024-09-11 09:30:00,166.41,166.9,165.3,165.3,6818.0,166.41,166.9,165.3,165.3,6818.0
2024-09-11 10:00:00,165.38,165.95,164.65,164.65,18646.0,165.38,165.95,164.65,164.65,18646.0
2024-09-11 10:30:00,164.54,164.88,164.36,164.59,16999.0,164.54,164.88,164.36,164.59,16999.0
2024-09-11 11:00:00,164.59,165.36,164.49,165.05,23668.0,164.59,165.36,164.49,165.05,23668.0
2024-09-11 11:30:00,165.01,165.69,164.97,165.42,20821.0,165.01,165.69,164.97,165.42,20821.0
2024-09-11 12:00:00,165.42,166.4,165.25,166.33,28102.0,165.42,166.4,165.25,166.33,28102.0
2024-09-11 12:30:00,166.33,166.95,166.25,166.57,32960.0,166.33,166.95,166.25,166.57,32960.0
2024-09-11 13:00:00,166.49,167.13,166.48,166.82,43604.0,166.49,167.13,166.48,166.82,43604.0
2024-09-11 13:30:00,166.82,167.48,166.77,167.13,31436.0,166.82,167.48,166.77,167.13,31436.0
2024-09-11 14:00:00,167.18,167.84,167.1,167.69,24959.0,167.18,167.84,167.1,167.69,24959.0
2024-09-11 14:30:00,167.68,168.28,167.68,168.14,27305.0,167.68,168.28,167.68,168.14,27305.0
2024-09-11 15:00:00,168.05,168.4,167.79,168.19,25647.0,168.05,168.4,167.79,168.19,25647.0
2024-09-11 15:30:00,168.21,168.84,167.82,168.66,92311.0,168.21,168.84,167.82,168.66,92311.0
2024-09-12 09:30:00,168.78,169.19,167.56,168.2,88189.0,168.78,169.19,167.56,168.2,88189.0
2024-09-12 10:00:00,168.32,169.62,168.04,169.17,65957.0,168.32,169.62,168.04,169.17,65957.0
2024-09-12 10:30:00,169.2,169.79,168.5,169.36,35069.0,169.2,169.79,168.5,169.36,35069.0
2024-09-12 11:00:00,169.57,170.54,169.57,169.97,21198.0,169.57,170.54,169.57,169.97,21198.0
2024-09-12 11:30:00,169.97,170.21,169.5,169.5,38484.0,169.97,170.21,169.5,169.5,38484.0
2024-09-12 12:00:00,169.55,169.94,169.55,169.87,8175.0,169.55,169.94,169.55,169.87,8175.0
2024-09-12 12:30:00,169.91,170.05,169.5,170.0,27165.0,169.91,170.05,169.5,170.0,27165.0
2024-09-12 13:00:00,170.03,170.53,170.03,170.4,16234.0,170.03,170.53,170.03,170.4,16234.0
2024-09-12 13:30:00,170.42,171.51,170.28,171.5,169341.0,170.42,171.51,170.28,171.5,169341.0
2024-09-12 14:00:00,171.5,171.66,171.17,171.2,14225.0,171.5,171.66,171.17,171.2,14225.0
2024-09-12 14:30:00,171.27,171.34,169.99,170.4,14696.0,171.27,171.34,169.99,170.4,14696.0
2024-09-12 15:00:00,170.52,171.11,170.37,171.11,11236.0,170.52,171.11,170.37,171.11,11236.0
2024-09-12 15:30:00,171.05,171.44,170.3,170.99,141139.0,171.05,171.44,170.3,170.99,141139.0
2024-09-13 09:30:00,170.84,171.67,170.2,170.58,8756.0,170.84,171.67,170.2,170.58,8756.0
2024-09-13 10:00:00,170.72,171.87,170.11,171.87,41569.0,170.72,171.87,170.11,171.87,41569.0
2024-09-13 10:30:00,171.55,172.41,171.47,171.49,32678.0,171.55,172.41,171.47,171.49,32678.0
2024-09-13 11:00:00,171.58,171.8,170.85,170.87,11604.0,171.58,171.8,170.85,170.87,11604.0
2024-09-13 11:30:00,170.85,171.7,170.85,171.64,11693.0,170.85,171.7,170.85,171.64,11693.0
2024-09-13 12:00:00,171.65,171.72,171.4,171.53,14859.0,171.65,171.72,171.4,171.53,14859.0
2024-09-13 12:30:00,171.5,171.6,171.16,171.52,9398.0,171.5,171.6,171.16,171.52,9398.0
2024-09-13 13:00:00,171.55,171.73,171.45,171.57,5695.0,171.55,171.73,171.45,171.57,5695.0
2024-09-13 13:30:00,171.55,171.73,171.5,171.5,7651.0,171.55,171.73,171.5,171.5,7651.0
2024-09-13 14:00:00,171.58,171.83,171.28,171.75,20180.0,171.58,171.83,171.28,171.75,20180.0
2024-09-13 14:30:00,171.82,172.74,171.75,172.56,87728.0,171.82,172.74,171.75,172.56,87728.0
2024-09-13 15:00:00,172.59,172.77,172.33,172.72,60415.0,172.59,172.77,172.33,172.72,60415.0
2024-09-13 15:30:00,172.84,172.84,172.04,172.23,136773.0,172.84,172.84,172.04,172.23,136773.0
2024-09-16 09:30:00,173.16,173.76,172.17,173.31,17238.0,173.16,173.76,172.17,173.31,17238.0
2024-09-16 10:00:00,173.41,173.49,172.6,172.79,15750.0,173.41,173.49,172.6,172.79,15750.0
2024-09-16 10:30:00,172.71,172.78,171.89,171.89,16172.0,172.71,172.78,171.89,171.89,16172.0
2024-09-16 11:00:00,171.84,172.26,171.51,172.24,6800.0,171.84,172.26,171.51,172.24,6800.0
2024-09-16 11:30:00,172.15,172.19,171.74,172.19,3108.0,172.15,172.19,171.74,172.19,3108.0
2024-09-16 12:00:00,172.08,172.11,171.42,171.52,12835.0,172.08,172.11,171.42,171.52,12835.0
2024-09-16 12:30:00,171.61,172.32,171.44,172.29,39431.0,171.61,172.32,171.44,172.29,39431.0
2024-09-16 13:00:00,172.29,172.69,172.2,172.48,21143.0,172.29,172.69,172.2,172.48,21143.0
2024-09-16 13:30:00,172.56,172.92,172.46,172.67,11803.0,172.56,172.92,172.46,172.67,11803.0
2024-09-16 14:00:00,172.67,173.03,172.58,173.03,8408.0,172.67,173.03,172.58,173.03,8408.0
2024-09-16 14:30:00,172.99,172.99,172.68,172.89,8665.0,172.99,172.99,172.68,172.89,8665.0
2024-09-16 15:00:00,172.93,173.02,172.53,172.66,54304.0,172.93,173.02,172.53,172.66,54304.0
2024-09-16 15:30:00,172.58,174.03,172.42,173.72,117362.0,172.58,174.03,172.42,173.72,117362.0
2024-09-17 09:30:00,174.91,174.91,173.95,174.88,72271.0,174.91,174.91,173.95,174.88,72271.0
2024-09-17 10:00:00,174.83,175.65,174.66,175.25,8029.0,174.83,175.65,174.66,175.25,8029.0
2024-09-17 10:30:00,175.23,175.62,175.18,175.37,8251.0,175.23,175.62,175.18,175.37,8251.0
2024-09-17 11:00:00,175.42,176.49,175.41,176.39,46695.0,175.42,176.49,175.41,176.39,46695.0
2024-09-17 11:30:00,176.33,176.46,175.86,176.4,6073.0,176.33,176.46,175.86,176.4,6073.0
2024-09-17 12:00:00,176.4,176.48,175.22,175.68,38597.0,176.4,176.48,175.22,175.68,38597.0
2024-09-17 12:30:00,175.39,175.48,174.55,174.79,19451.0,175.39,175.48,174.55,174.79,19451.0
2024-09-17 13:00:00,174.88,175.58,174.86,175.47,12617.0,174.88,175.58,174.86,175.47,12617.0
2024-09-17 13:30:00,175.45,175.89,175.14,175.62,15792.0,175.45,175.89,175.14,175.62,15792.0
2024-09-17 14:00:00,175.6,175.83,175.42,175.63,18649.0,175.6,175.83,175.42,175.63,18649.0
2024-09-17 14:30:00,175.62,175.77,175.37,175.58,12320.0,175.62,175.77,175.37,175.58,12320.0
2024-09-17 15:00:00,175.55,175.58,175.07,175.3,7944.0,175.55,175.58,175.07,175.3,7944.0
2024-09-17 15:30:00,175.36,175.82,175.02,175.69,82916.0,175.36,175.82,175.02,175.69,82916.0
2024-09-18 09:30:00,176.06,176.21,175.28,175.77,10741.0,176.06,176.21,175.28,175.77,10741.0
2024-09-18 10:00:00,175.77,176.33,175.71,176.33,28354.0,175.77,176.33,175.71,176.33,28354.0
2024-09-18 10:30:00,176.25,176.25,175.71,176.09,53556.0,176.25,176.25,175.71,176.09,53556.0
2024-09-18 11:00:00,176.1,176.18,174.75,175.22,13579.0,176.1,176.18,174.75,175.22,13579.0
2024-09-18 11:30:00,175.14,175.37,174.74,175.18,24204.0,175.14,175.37,174.74,175.18,24204.0
2024-09-18 12:00:00,175.09,175.43,174.7,175.43,7203.0,175.09,175.43,174.7,175.43,7203.0
2024-09-18 12:30:00,175.44,175.89,175.43,175.78,4684.0,175.44,175.89,175.43,175.78,4684.0
2024-09-18 13:00:00,175.77,175.79,175.43,175.67,10413.0,175.77,175.79,175.43,175.67,10413.0
2024-09-18 13:30:00,175.72,175.81,175.08,175.08,4846.0,175.72,175.81,175.08,175.08,4846.0
2024-09-18 14:00:00,174.99,177.33,174.98,175.88,21639.0,174.99,177.33,174.98,175.88,21639.0
2024-09-18 14:30:00,176.03,176.93,175.79,176.5,37794.0,176.03,176.93,175.79,176.5,37794.0
2024-09-18 15:00:00,176.28,177.14,175.32,176.98,46466.0,176.28,177.14,175.32,176.98,46466.0
2024-09-18 15:30:00,177.07,177.12,174.86,175.21,73261.0,177.07,177.12,174.86,175.21,73261.0
2024-09-19 09:30:00,179.73,179.82,177.98,179.66,15870.0,179.73,179.82,177.98,179.66,15870.0
2024-09-19 10:00:00,179.85,179.85,178.93,179.73,44017.0,179.85,179.85,178.93,179.73,44017.0
2024-09-19 10:30:00,179.8,180.24,179.47,179.8,21716.0,179.8,180.24,179.47,179.8,21716.0
2024-09-19 11:00:00,179.61,180.45,179.58,180.2,27210.0,179.61,180.45,179.58,180.2,27210.0
2024-09-19 11:30:00,180.17,180.19,179.9,179.96,18043.0,180.17,180.19,179.9,179.96,18043.0
2024-09-19 12:00:00,180.11,180.26,179.87,180.16,21785.0,180.11,180.26,179.87,180.16,21785.0
2024-09-19 12:30:00,180.26,180.61,180.2,180.32,19638.0,180.26,180.61,180.2,180.32,19638.0
2024-09-19 13:00:00,180.31,180.41,179.89,179.91,20046.0,180.31,180.41,179.89,179.91,20046.0
2024-09-19 13:30:00,180.06,180.29,179.9,180.02,53425.0,180.06,180.29,179.9,180.02,53425.0
2024-09-19 14:00:00,180.11,180.11,179.2,179.2,11835.0,180.11,180.11,179.2,179.2,11835.0
2024-09-19 14:30:00,179.16,179.38,178.94,179.31,12258.0,179.16,179.38,178.94,179.31,12258.0
2024-09-19 15:00:00,179.34,179.47,179.02,179.1,7586.0,179.34,179.47,179.02,179.1,7586.0
2024-09-19 15:30:00,179.07,179.28,178.83,179.12,35372.0,179.07,179.28,178.83,179.12,35372.0
2024-09-20 09:30:00,178.6,178.6,176.44,176.44,101768.0,178.6,178.6,176.44,176.44,101768.0
2024-09-20 10:00:00,176.31,176.31,175.31,175.4,20967.0,176.31,176.31,175.31,175.4,20967.0
2024-09-20 10:30:00,175.3,175.58,174.59,174.9,27503.0,175.3,175.58,174.59,174.9,27503.0
2024-09-20 11:00:00,174.93,175.16,174.79,174.92,9058.0,174.93,175.16,174.79,174.92,9058.0
2024-09-20 11:30:00,174.87,175.45,174.82,175.42,26528.0,174.87,175.45,174.82,175.42,26528.0
2024-09-20 12:00:00,175.42,175.96,175.41,175.96,8962.0,175.42,175.96,175.41,175.96,8962.0
2024-09-20 12:30:00,175.83,176.09,175.64,175.7,12413.0,175.83,176.09,175.64,175.7,12413.0
2024-09-20 13:00:00,175.7,175.73,175.38,175.58,14274.0,175.7,175.73,175.38,175.58,14274.0
2024-09-20 13:30:00,175.58,175.66,175.28,175.45,10261.0,175.58,175.66,175.28,175.45,10261.0
2024-09-20 14:00:00,175.4,175.96,175.11,175.62,24173.0,175.4,175.96,175.11,175.62,24173.0
2024-09-20 14:30:00,175.6,176.5,175.48,176.41,33087.0,175.6,176.5,175.48,176.41,33087.0
2024-09-20 15:00:00,176.4,176.54,176.05,176.41,33808.0,176.4,176.54,176.05,176.41,33808.0
2024-09-20 15:30:00,176.4,176.58,175.44,175.9,128469.0,176.4,176.58,175.44,175.9,128469.0
2024-09-23 09:30:00,176.71,177.53,176.24,177.24,23722.0,176.71,177.53,176.24,177.24,23722.0
2024-09-23 10:00:00,176.89,177.42,176.56,177.42,34060.0,176.89,177.42,176.56,177.42,34060.0
2024-09-23 10:30:00,177.3,177.8,177.24,177.8,17042.0,177.3,177.8,177.24,177.8,17042.0
2024-09-23 11:00:00,177.66,177.66,177.32,177.38,31242.0,177.66,177.66,177.32,177.38,31242.0
2024-09-23 11:30:00,177.45,177.73,177.05,177.54,7365.0,177.45,177.73,177.05,177.54,7365.0
2024-09-23 12:00:00,177.44,177.44,177.04,177.14,4913.0,177.44,177.44,177.04,177.14,4913.0
2024-09-23 12:30:00,177.27,177.47,177.09,177.2,5927.0,177.27,177.47,177.09,177.2,5927.0
2024-09-23 13:00:00,177.24,177.27,176.94,177.27,7962.0,177.24,177.27,176.94,177.27,7962.0
2024-09-23 13:30:00,177.28,177.64,177.25,177.59,4600.0,177.28,177.64,177.25,177.59,4600.0
2024-09-23 14:00:00,177.54,177.64,177.38,177.53,8104.0,177.54,177.64,177.38,177.53,8104.0
2024-09-23 14:30:00,177.54,177.77,177.45,177.72,8881.0,177.54,177.77,177.45,177.72,8881.0
2024-09-23 15:00:00,177.72,177.74,177.55,177.7,9177.0,177.72,177.74,177.55,177.7,9177.0
2024-09-23 15:30:00,177.66,178.26,177.57,178.02,47191.0,177.66,178.26,177.57,178.02,47191.0
2024-09-24 09:30:00,177.96,178.77,177.86,177.9,5615.0,177.96,178.77,177.86,177.9,5615.0
2024-09-24 10:00:00,177.47,177.92,176.43,176.49,17028.0,177.47,177.92,176.43,176.49,17028.0
2024-09-24 10:30:00,176.77,177.33,176.47,177.2,6850.0,176.77,177.33,176.47,177.2,6850.0
2024-09-24 11:00:00,177.21,177.79,177.09,177.79,4363.0,177.21,177.79,177.09,177.79,4363.0
2024-09-24 11:30:00,177.8,178.26,177.49,178.09,16175.0,177.8,178.26,177.49,178.09,16175.0
2024-09-24 12:00:00,178.22,178.22,177.81,177.9,3537.0,178.22,178.22,177.81,177.9,3537.0
2024-09-24 12:30:00,178.01,178.3,177.9,178.15,4389.0,178.01,178.3,177.9,178.15,4389.0
2024-09-24 13:00:00,178.14,178.23,178.03,178.23,3024.0,178.14,178.23,178.03,178.23,3024.0
2024-09-24 13:30:00,178.07,178.17,177.79,177.91,4800.0,178.07,178.17,177.79,177.91,4800.0
2024-09-24 14:00:00,177.92,178.03,177.41,177.42,8525.0,177.92,178.03,177.41,177.42,8525.0
2024-09-24 14:30:00,177.4,177.52,177.14,177.47,15212.0,177.4,177.52,177.14,177.47,15212.0
2024-09-24 15:00:00,177.57,177.97,177.41,177.64,16153.0,177.57,177.97,177.41,177.64,16153.0
2024-09-24 15:30:00,177.74,177.96,177.59,177.86,49462.0,177.74,177.96,177.59,177.86,49462.0
2024-09-25 09:30:00,178.12,178.39,177.29,177.54,13152.0,178.12,178.39,177.29,177.54,13152.0
2024-09-25 10:00:00,177.53,177.86,177.31,177.34,38753.0,177.53,177.86,177.31,177.34,38753.0
2024-09-25 10:30:00,177.16,177.33,176.76,177.02,4683.0,177.16,177.33,176.76,177.02,4683.0
2024-09-25 11:00:00,176.94,176.94,176.51,176.62,7758.0,176.94,176.94,176.51,176.62,7758.0
2024-09-25 11:30:00,176.6,176.62,176.21,176.32,7292.0,176.6,176.62,176.21,176.32,7292.0
2024-09-25 12:00:00,176.3,176.34,176.01,176.05,3655.0,176.3,176.34,176.01,176.05,3655.0
2024-09-25 12:30:00,176.06,176.22,175.94,176.15,19029.0,176.06,176.22,175.94,176.15,19029.0
2024-09-25 13:00:00,176.04,176.08,175.71,175.96,4076.0,176.04,176.08,175.71,175.96,4076.0
2024-09-25 13:30:00,175.97,176.13,175.59,176.13,10096.0,175.97,176.13,175.59,176.13,10096.0
2024-09-25 14:00:00,176.24,176.24,175.72,176.1,9816.0,176.24,176.24,175.72,176.1,9816.0
2024-09-25 14:30:00,176.1,176.34,176.02,176.08,35431.0,176.1,176.34,176.02,176.08,35431.0
2024-09-25 15:00:00,176.12,176.25,175.74,175.84,6482.0,176.12,176.25,175.74,175.84,6482.0
2024-09-25 15:30:00,175.84,176.82,175.8,176.2,53753.0,175.84,176.82,175.8,176.2,53753.0
2024-09-26 09:30:00,177.95,178.48,176.52,178.11,23423.0,177.95,178.48,176.52,178.11,23423.0
2024-09-26 10:00:00,178.49,178.49,177.1,177.23,23934.0,178.49,178.49,177.1,177.23,23934.0
2024-09-26 10:30:00,177.36,177.93,177.12,177.86,17499.0,177.36,177.93,177.12,177.86,17499.0
2024-09-26 11:00:00,178.0,179.0,178.0,178.91,18522.0,178.0,179.0,178.0,178.91,18522.0
2024-09-26 11:30:00,178.9,179.94,178.84,179.94,6616.0,178.9,179.94,178.84,179.94,6616.0
2024-09-26 12:00:00,179.87,180.0,179.62,179.84,17465.0,179.87,180.0,179.62,179.84,17465.0
2024-09-26 12:30:00,179.71,179.92,179.37,179.44,6332.0,179.71,179.92,179.37,179.44,6332.0
2024-09-26 13:00:00,179.32,179.76,179.01,179.76,5638.0,179.32,179.76,179.01,179.76,5638.0
2024-09-26 13:30:00,179.77,180.13,179.76,179.97,9600.0,179.77,180.13,179.76,179.97,9600.0
2024-09-26 14:00:00,180.02,180.28,179.83,180.16,18933.0,180.02,180.28,179.83,180.16,18933.0
2024-09-26 14:30:00,180.21,180.28,179.93,180.13,9455.0,180.21,180.28,179.93,180.13,9455.0
2024-09-26 15:00:00,180.21,180.27,179.93,180.0,26660.0,180.21,180.27,179.93,180.0,26660.0
2024-09-26 15:30:00,179.9,181.14,179.87,181.03,69692.0,179.9,181.14,179.87,181.03,69692.0
2024-09-27 09:30:00,181.22,181.74,180.17,181.33,51349.0,181.22,181.74,180.17,181.33,51349.0
2024-09-27 10:00:00,181.03,182.23,181.03,182.23,41789.0,181.03,182.23,181.03,182.23,41789.0
2024-09-27 10:30:00,182.22,182.62,182.17,182.48,6131.0,182.22,182.62,182.17,182.48,6131.0
2024-09-27 11:00:00,182.47,182.5,182.17,182.48,13246.0,182.47,182.5,182.17,182.48,13246.0
2024-09-27 11:30:00,182.56,182.71,182.04,182.14,7804.0,182.56,182.71,182.04,182.14,7804.0
2024-09-27 12:00:00,181.71,181.71,181.15,181.54,4098.0,181.71,181.71,181.15,181.54,4098.0
2024-09-27 12:30:00,181.53,181.7,181.31,181.59,7629.0,181.53,181.7,181.31,181.59,7629.0
2024-09-27 13:00:00,181.51,181.55,180.59,180.66,7470.0,181.51,181.55,180.59,180.66,7470.0
2024-09-27 13:30:00,180.79,181.0,180.49,181.0,4020.0,180.79,181.0,180.49,181.0,4020.0
2024-09-27 14:00:00,181.15,181.16,180.66,180.66,7523.0,181.15,181.16,180.66,180.66,7523.0
2024-09-27 14:30:00,180.71,181.29,180.53,181.29,6612.0,180.71,181.29,180.53,181.29,6612.0
2024-09-27 15:00:00,181.33,181.45,180.82,181.36,18000.0,181.33,181.45,180.82,181.36,18000.0
2024-09-27 15:30:00,181.38,182.29,181.23,182.23,85506.0,181.38,182.29,181.23,182.23,85506.0
2024-09-30 09:30:00,181.61,182.51,181.29,181.56,15271.0,181.61,182.51,181.29,181.56,15271.0
2024-09-30 10:00:00,181.8,182.03,180.68,181.77,41153.0,181.8,182.03,180.68,181.77,41153.0
2024-09-30 10:30:00,181.72,182.24,181.23,181.42,11485.0,181.72,182.24,181.23,181.42,11485.0
2024-09-30 11:00:00,181.54,181.73,181.15,181.62,12903.0,181.54,181.73,181.15,181.62,12903.0
2024-09-30 11:30:00,181.59,181.62,181.01,181.11,19492.0,181.59,181.62,181.01,181.11,19492.0
2024-09-30 12:00:00,181.11,182.04,181.08,181.72,15787.0,181.11,182.04,181.08,181.72,15787.0
2024-09-30 12:30:00,181.53,181.95,181.53,181.75,10926.0,181.53,181.95,181.53,181.75,10926.0
2024-09-30 13:00:00,181.75,181.84,181.25,181.84,10316.0,181.75,181.84,181.25,181.84,10316.0
2024-09-30 13:30:00,181.69,181.81,181.39,181.41,5902.0,181.69,181.81,181.39,181.41,5902.0
2024-09-30 14:00:00,181.39,181.54,179.68,179.97,8477.0,181.39,181.54,179.68,179.97,8477.0
2024-09-30 14:30:00,179.81,180.6,179.7,180.25,6399.0,179.81,180.6,179.7,180.25,6399.0
2024-09-30 15:00:00,180.16,180.3,179.83,179.94,9799.0,180.16,180.3,179.83,179.94,9799.0
2024-09-30 15:30:00,180.06,180.88,179.99,180.67,56828.0,180.06,180.88,179.99,180.67,56828.0
2024-10-01 09:30:00,180.23,180.64,177.27,177.69,57628.0,180.23,180.64,177.27,177.69,57628.0
2024-10-01 10:00:00,177.47,178.18,176.81,177.34,33264.0,177.47,178.18,176.81,177.34,33264.0
2024-10-01 10:30:00,177.28,177.28,176.66,176.72,24271.0,177.28,177.28,176.66,176.72,24271.0
2024-10-01 11:00:00,176.72,176.86,176.02,176.46,20609.0,176.72,176.86,176.02,176.46,20609.0
2024-10-01 11:30:00,176.52,177.37,176.41,176.46,13460.0,176.52,177.37,176.41,176.46,13460.0
2024-10-01 12:00:00,176.26,176.69,176.14,176.43,18079.0,176.26,176.69,176.14,176.43,18079.0
2024-10-01 12:30:00,176.36,176.48,175.59,176.48,20393.0,176.36,176.48,175.59,176.48,20393.0
2024-10-01 13:00:00,176.01,176.28,175.5,175.64,18249.0,176.01,176.28,175.5,175.64,18249.0
2024-10-01 13:30:00,175.5,176.39,175.5,176.39,6600.0,175.5,176.39,175.5,176.39,6600.0
2024-10-01 14:00:00,176.5,176.76,176.41,176.72,3742.0,176.5,176.76,176.41,176.72,3742.0
2024-10-01 14:30:00,176.74,176.83,176.34,176.57,15727.0,176.74,176.83,176.34,176.57,15727.0
2024-10-01 15:00:00,176.53,176.93,176.11,176.86,15609.0,176.53,176.93,176.11,176.86,15609.0
2024-10-01 15:30:00,176.81,176.9,175.58,176.14,107739.0,176.81,176.9,175.58,176.14,107739.0
2024-10-02 09:30:00,175.71,175.87,174.74,175.76,13217.0,175.71,175.87,174.74,175.76,13217.0
2024-10-02 10:00:00,175.72,176.25,175.42,176.09,18827.0,175.72,176.25,175.42,176.09,18827.0
2024-10-02 10:30:00,176.09,176.62,175.92,176.35,10479.0,176.09,176.62,175.92,176.35,10479.0
2024-10-02 11:00:00,176.24,177.3,176.19,177.22,8027.0,176.24,177.3,176.19,177.22,8027.0
2024-10-02 11:30:00,177.35,177.39,177.08,177.12,4592.0,177.35,177.39,177.08,177.12,4592.0
2024-10-02 12:00:00,177.16,177.49,177.05,177.35,5543.0,177.16,177.49,177.05,177.35,5543.0
2024-10-02 12:30:00,177.21,177.49,177.1,177.28,8096.0,177.21,177.49,177.1,177.28,8096.0
2024-10-02 13:00:00,177.36,177.49,177.26,177.44,8223.0,177.36,177.49,177.26,177.44,8223.0
2024-10-02 13:30:00,177.55,178.11,177.39,178.11,4260.0,177.55,178.11,177.39,178.11,4260.0
2024-10-02 14:00:00,178.02,178.07,177.41,177.56,6525.0,178.02,178.07,177.41,177.56,6525.0
2024-10-02 14:30:00,177.62,177.75,177.49,177.63,6936.0,177.62,177.75,177.49,177.63,6936.0
2024-10-02 15:00:00,177.62,177.85,177.62,177.75,11922.0,177.62,177.85,177.62,177.75,11922.0
2024-10-02 15:30:00,177.75,177.98,177.44,177.94,48184.0,177.75,177.98,177.44,177.94,48184.0
2024-10-03 09:30:00,176.91,177.9,176.0,176.27,12426.0,176.91,177.9,176.0,176.27,12426.0
2024-10-03 10:00:00,176.22,177.22,176.21,176.84,20102.0,176.22,177.22,176.21,176.84,20102.0
2024-10-03 10:30:00,176.6,177.26,176.53,176.59,8248.0,176.6,177.26,176.53,176.59,8248.0
2024-10-03 11:00:00,176.54,177.47,176.48,177.3,20836.0,176.54,177.47,176.48,177.3,20836.0
2024-10-03 11:30:00,177.17,177.69,177.14,177.41,2939.0,177.17,177.69,177.14,177.41,2939.0
2024-10-03 12:00:00,177.4,177.73,177.35,177.59,2653.0,177.4,177.73,177.35,177.59,2653.0
2024-10-03 12:30:00,177.55,177.59,176.6,176.6,12765.0,177.55,177.59,176.6,176.6,12765.0
2024-10-03 13:00:00,176.57,177.14,176.42,176.86,12943.0,176.57,177.14,176.42,176.86,12943.0
2024-10-03 13:30:00,176.88,177.04,176.57,176.91,5121.0,176.88,177.04,176.57,176.91,5121.0
2024-10-03 14:00:00,176.93,177.1,176.85,177.07,7029.0,176.93,177.1,176.85,177.07,7029.0
2024-10-03 14:30:00,176.99,177.38,176.93,177.17,7403.0,176.99,177.38,176.93,177.17,7403.0
2024-10-03 15:00:00,177.16,177.2,177.0,177.0,8958.0,177.16,177.2,177.0,177.0,8958.0
2024-10-03 15:30:00,177.02,177.32,176.53,176.98,52141.0,177.02,177.32,176.53,176.98,52141.0
2024-10-04 09:30:00,178.78,179.35,178.17,178.57,7553.0,178.78,179.35,178.17,178.57,7553.0
2024-10-04 10:00:00,178.72,179.4,178.19,178.6,36197.0,178.72,179.4,178.19,178.6,36197.0
2024-10-04 10:30:00,178.49,179.03,178.44,178.92,9328.0,178.49,179.03,178.44,178.92,9328.0
2024-10-04 11:00:00,179.09,179.39,178.23,178.23,6800.0,179.09,179.39,178.23,178.23,6800.0
2024-10-04 11:30:00,178.23,179.01,178.13,178.65,5898.0,178.23,179.01,178.13,178.65,5898.0
2024-10-04 12:00:00,178.63,179.38,178.56,179.34,13875.0,178.63,179.38,178.56,179.34,13875.0
2024-10-04 12:30:00,179.27,179.73,179.23,179.44,4489.0,179.27,179.73,179.23,179.44,4489.0
2024-10-04 13:00:00,179.34,179.57,179.21,179.21,3206.0,179.34,179.57,179.21,179.21,3206.0
2024-10-04 13:30:00,179.24,179.32,178.89,178.89,1700.0,179.24,179.32,178.89,178.89,1700.0
2024-10-04 14:00:00,178.5,178.81,178.24,178.81,5529.0,178.5,178.81,178.24,178.81,5529.0
2024-10-04 14:30:00,178.71,178.75,178.4,178.63,5278.0,178.71,178.75,178.4,178.63,5278.0
2024-10-04 15:00:00,178.61,178.8,178.38,178.8,11671.0,178.61,178.8,178.38,178.8,11671.0
2024-10-04 15:30:00,178.84,179.74,178.66,179.62,57174.0,178.84,179.74,178.66,179.62,57174.0
2024-10-07 09:30:00,178.77,178.77,178.0,178.33,25016.0,178.77,178.77,178.0,178.33,25016.0
2024-10-07 10:00:00,178.32,179.32,178.32,179.14,6997.0,178.32,179.32,178.32,179.14,6997.0
2024-10-07 10:30:00,179.1,179.23,178.34,178.62,10110.0,179.1,179.23,178.34,178.62,10110.0
2024-10-07 11:00:00,178.62,178.77,178.4,178.47,7126.0,178.62,178.77,178.4,178.47,7126.0
2024-10-07 11:30:00,178.47,178.51,178.27,178.28,12407.0,178.47,178.51,178.27,178.28,12407.0
2024-10-07 12:00:00,178.28,178.28,177.71,177.84,26703.0,178.28,178.28,177.71,177.84,26703.0
2024-10-07 12:30:00,177.84,177.87,177.32,177.45,17209.0,177.84,177.87,177.32,177.45,17209.0
2024-10-07 13:00:00,177.44,177.57,176.95,177.37,54008.0,177.44,177.57,176.95,177.37,54008.0
2024-10-07 13:30:00,177.26,177.98,177.16,177.98,29545.0,177.26,177.98,177.16,177.98,29545.0
2024-10-07 14:00:00,177.9,178.42,177.89,178.34,23938.0,177.9,178.42,177.89,178.34,23938.0
2024-10-07 14:30:00,178.23,178.44,177.3,177.54,25633.0,178.23,178.44,177.3,177.54,25633.0
2024-10-07 15:00:00,177.36,177.59,177.24,177.25,16727.0,177.36,177.59,177.24,177.25,16727.0
2024-10-07 15:30:00,177.34,177.35,176.4,177.31,107681.0,177.34,177.35,176.4,177.31,107681.0
2024-10-08 09:30:00,177.88,178.08,176.47,177.35,18334.0,177.88,178.08,176.47,177.35,18334.0
2024-10-08 10:00:00,177.52,177.63,176.72,176.84,22228.0,177.52,177.63,176.72,176.84,22228.0
2024-10-08 10:30:00,176.95,177.47,176.53,177.47,23291.0,176.95,177.47,176.53,177.47,23291.0
2024-10-08 11:00:00,177.45,177.47,177.04,177.38,17406.0,177.45,177.47,177.04,177.38,17406.0
2024-10-08 11:30:00,177.3,177.8,177.11,177.79,8431.0,177.3,177.8,177.11,177.79,8431.0
2024-10-08 12:00:00,177.64,177.72,177.26,177.52,11095.0,177.64,177.72,177.26,177.52,11095.0
2024-10-08 12:30:00,177.49,177.85,177.49,177.59,6526.0,177.49,177.85,177.49,177.59,6526.0
2024-10-08 13:00:00,177.5,177.6,176.93,177.44,10208.0,177.5,177.6,176.93,177.44,10208.0
2024-10-08 13:30:00,177.44,177.54,177.33,177.45,6830.0,177.44,177.54,177.33,177.45,6830.0
2024-10-08 14:00:00,177.66,177.86,177.52,177.77,10484.0,177.66,177.86,177.52,177.77,10484.0
2024-10-08 14:30:00,177.75,178.14,177.72,178.05,10662.0,177.75,178.14,177.72,178.05,10662.0
2024-10-08 15:00:00,178.05,178.34,177.99,178.03,35763.0,178.05,178.34,177.99,178.03,35763.0
2024-10-08 15:30:00,177.96,178.38,177.79,177.9,94787.0,177.96,178.38,177.79,177.9,94787.0
2024-10-09 09:30:00,178.39,179.45,178.34,178.84,13398.0,178.39,179.45,178.34,178.84,13398.0
2024-10-09 10:00:00,179.1,179.73,179.1,179.57,13133.0,179.1,179.73,179.1,179.57,13133.0
2024-10-09 10:30:00,179.57,180.36,179.29,180.07,15266.0,179.57,180.36,179.29,180.07,15266.0
2024-10-09 11:00:00,180.06,181.18,180.06,181.18,13005.0,180.06,181.18,180.06,181.18,13005.0
2024-10-09 11:30:00,181.19,181.91,181.07,181.59,5753.0,181.19,181.91,181.07,181.59,5753.0
2024-10-09 12:00:00,181.53,181.84,181.32,181.66,4798.0,181.53,181.84,181.32,181.66,4798.0
2024-10-09 12:30:00,181.57,182.0,181.29,181.3,33561.0,181.57,182.0,181.29,181.3,33561.0
2024-10-09 13:00:00,180.91,181.51,180.9,181.5,2719.0,180.91,181.51,180.9,181.5,2719.0
2024-10-09 13:30:00,181.43,181.8,181.36,181.63,16886.0,181.43,181.8,181.36,181.63,16886.0
2024-10-09 14:00:00,181.55,181.77,181.26,181.51,7706.0,181.55,181.77,181.26,181.51,7706.0
2024-10-09 14:30:00,181.45,181.74,181.26,181.47,12351.0,181.45,181.74,181.26,181.47,12351.0
2024-10-09 15:00:00,181.44,181.63,181.28,181.44,12263.0,181.44,181.63,181.28,181.44,12263.0
2024-10-09 15:30:00,181.51,181.93,181.37,181.64,64707.0,181.51,181.93,181.37,181.64,64707.0
2024-10-10 09:30:00,180.21,180.74,179.63,180.04,5278.0,180.21,180.74,179.63,180.04,5278.0
2024-10-10 10:00:00,180.37,180.68,179.78,180.12,10232.0,180.37,180.68,179.78,180.12,10232.0
2024-10-10 10:30:00,180.28,180.93,180.08,180.92,39984.0,180.28,180.93,180.08,180.92,39984.0
2024-10-10 11:00:00,180.63,181.32,180.27,181.18,7612.0,180.63,181.32,180.27,181.18,7612.0
2024-10-10 11:30:00,181.28,181.84,181.12,181.55,14281.0,181.28,181.84,181.12,181.55,14281.0
2024-10-10 12:00:00,181.42,181.43,181.23,181.28,7721.0,181.42,181.43,181.23,181.28,7721.0
2024-10-10 12:30:00,181.24,181.35,180.93,181.08,7191.0,181.24,181.35,180.93,181.08,7191.0
2024-10-10 13:00:00,180.99,181.19,180.76,181.06,11485.0,180.99,181.19,180.76,181.06,11485.0
2024-10-10 13:30:00,181.08,181.22,180.35,180.7,10489.0,181.08,181.22,180.35,180.7,10489.0
2024-10-10 14:00:00,180.61,180.61,180.06,180.13,4781.0,180.61,180.61,180.06,180.13,4781.0
2024-10-10 14:30:00,180.22,180.53,180.21,180.39,14353.0,180.22,180.53,180.21,180.39,14353.0
2024-10-10 15:00:00,180.37,180.4,180.09,180.13,8413.0,180.37,180.4,180.09,180.13,8413.0
2024-10-10 15:30:00,180.17,180.77,179.98,180.38,84623.0,180.17,180.77,179.98,180.38,84623.0
2024-10-11 09:30:00,180.98,181.71,180.94,181.09,5762.0,180.98,181.71,180.94,181.09,5762.0
2024-10-11 10:00:00,180.94,181.44,180.7,180.93,32037.0,180.94,181.44,180.7,180.93,32037.0
2024-10-11 10:30:00,180.93,181.55,180.93,181.53,12267.0,180.93,181.55,180.93,181.53,12267.0
2024-10-11 11:00:00,181.42,181.65,181.02,181.15,24222.0,181.42,181.65,181.02,181.15,24222.0
2024-10-11 11:30:00,181.14,181.66,181.05,181.48,23539.0,181.14,181.66,181.05,181.48,23539.0
2024-10-11 12:00:00,181.61,181.67,180.87,180.87,7438.0,181.61,181.67,180.87,180.87,7438.0
2024-10-11 12:30:00,181.0,181.05,180.36,180.64,9543.0,181.0,181.05,180.36,180.64,9543.0
2024-10-11 13:00:00,180.66,180.82,180.26,180.82,9276.0,180.66,180.82,180.26,180.82,9276.0
2024-10-11 13:30:00,180.91,181.26,180.77,180.91,14046.0,180.91,181.26,180.77,180.91,14046.0
2024-10-11 14:00:00,180.9,180.91,180.51,180.58,11742.0,180.9,180.91,180.51,180.58,11742.0
2024-10-11 14:30:00,180.6,180.76,180.54,180.72,11638.0,180.6,180.76,180.54,180.72,11638.0
2024-10-11 15:00:00,180.73,181.02,180.72,180.97,17145.0,180.73,181.02,180.72,180.97,17145.0
2024-10-11 15:30:00,180.96,181.24,180.81,180.99,82370.0,180.96,181.24,180.81,180.99,82370.0
2024-10-14 09:30:00,181.99,183.03,181.99,183.03,19845.0,181.99,183.03,181.99,183.03,19845.0
2024-10-14 10:00:00,183.05,183.55,182.86,183.22,21104.0,183.05,183.55,182.86,183.22,21104.0
2024-10-14 10:30:00,183.18,183.58,182.82,182.91,51486.0,183.18,183.58,182.82,182.91,51486.0
2024-10-14 11:00:00,182.67,183.08,182.5,182.67,20237.0,182.67,183.08,182.5,182.67,20237.0
2024-10-14 11:30:00,182.66,183.21,182.66,183.19,19297.0,182.66,183.21,182.66,183.19,19297.0
2024-10-14 12:00:00,183.22,183.3,182.93,182.93,18200.0,183.22,183.3,182.93,182.93,18200.0
2024-10-14 12:30:00,182.93,183.12,182.85,183.12,5748.0,182.93,183.12,182.85,183.12,5748.0
2024-10-14 13:00:00,183.03,183.11,182.83,182.95,7557.0,183.03,183.11,182.83,182.95,7557.0
2024-10-14 13:30:00,182.89,183.83,182.81,183.6,52932.0,182.89,183.83,182.81,183.6,52932.0
2024-10-14 14:00:00,183.79,184.78,183.61,184.7,12699.0,183.79,184.78,183.61,184.7,12699.0
2024-10-14 14:30:00,184.69,185.52,184.68,184.74,23599.0,184.69,185.52,184.68,184.74,23599.0
2024-10-14 15:00:00,184.72,184.85,184.43,184.83,16966.0,184.72,184.85,184.43,184.83,16966.0
2024-10-14 15:30:00,184.81,186.11,184.77,185.5,76633.0,184.81,186.11,184.77,185.5,76633.0
2024-10-15 09:30:00,185.5,186.5,185.49,186.44,11809.0,185.5,186.5,185.49,186.44,11809.0
2024-10-15 10:00:00,186.47,187.4,186.32,187.26,27077.0,186.47,187.4,186.32,187.26,27077.0
2024-10-15 10:30:00,187.24,187.76,186.81,187.15,46508.0,187.24,187.76,186.81,187.15,46508.0
2024-10-15 11:00:00,187.24,187.49,186.97,187.06,30888.0,187.24,187.49,186.97,187.06,30888.0
2024-10-15 11:30:00,186.94,187.26,186.93,187.05,9204.0,186.94,187.26,186.93,187.05,9204.0
2024-10-15 12:00:00,187.17,188.08,186.91,187.64,24416.0,187.17,188.08,186.91,187.64,24416.0
2024-10-15 12:30:00,187.69,187.73,186.55,186.56,17558.0,187.69,187.73,186.55,186.56,17558.0
2024-10-15 13:00:00,186.58,186.67,186.06,186.21,10317.0,186.58,186.67,186.06,186.21,10317.0
2024-10-15 13:30:00,186.18,186.19,185.24,185.41,30629.0,186.18,186.19,185.24,185.41,30629.0
2024-10-15 14:00:00,185.41,185.57,184.65,184.66,20072.0,185.41,185.57,184.65,184.66,20072.0
2024-10-15 14:30:00,184.65,184.67,184.04,184.04,13345.0,184.65,184.67,184.04,184.04,13345.0
2024-10-15 15:00:00,184.0,184.31,183.77,183.93,33150.0,184.0,184.31,183.77,183.93,33150.0
2024-10-15 15:30:00,183.93,184.71,183.48,183.99,71403.0,183.93,184.71,183.48,183.99,71403.0
2024-10-16 09:30:00,184.01,184.26,183.22,183.46,17539.0,184.01,184.26,183.22,183.46,17539.0
2024-10-16 10:00:00,183.19,184.14,183.15,183.94,10674.0,183.19,184.14,183.15,183.94,10674.0
2024-10-16 10:30:00,183.94,184.55,183.69,184.27,24088.0,183.94,184.55,183.69,184.27,24088.0
2024-10-16 11:00:00,184.39,184.53,184.05,184.29,24270.0,184.39,184.53,184.05,184.29,24270.0
2024-10-16 11:30:00,184.27,184.37,184.0,184.04,12079.0,184.27,184.37,184.0,184.04,12079.0
2024-10-16 12:00:00,184.04,184.31,183.75,184.19,15784.0,184.04,184.31,183.75,184.19,15784.0
2024-10-16 12:30:00,184.28,184.44,184.24,184.37,4726.0,184.28,184.44,184.24,184.37,4726.0
2024-10-16 13:00:00,184.37,184.64,184.34,184.46,16253.0,184.37,184.64,184.34,184.46,16253.0
2024-10-16 13:30:00,184.44,184.9,184.44,184.81,8407.0,184.44,184.9,184.44,184.81,8407.0
2024-10-16 14:00:00,184.87,186.0,184.87,185.74,20929.0,184.87,186.0,184.87,185.74,20929.0
2024-10-16 14:30:00,185.88,185.88,185.12,185.25,18598.0,185.88,185.88,185.12,185.25,18598.0
2024-10-16 15:00:00,185.27,185.27,184.46,184.59,11660.0,185.27,185.27,184.46,184.59,11660.0
2024-10-16 15:30:00,184.42,184.85,184.28,184.57,74758.0,184.42,184.85,184.28,184.57,74758.0
2024-10-17 09:30:00,185.4,185.88,184.28,185.16,10837.0,185.4,185.88,184.28,185.16,10837.0
2024-10-17 10:00:00,185.05,185.12,184.42,184.62,6506.0,185.05,185.12,184.42,184.62,6506.0
2024-10-17 10:30:00,184.72,184.72,184.08,184.28,7929.0,184.72,184.72,184.08,184.28,7929.0
2024-10-17 11:00:00,184.2,184.53,183.97,184.53,2817.0,184.2,184.53,183.97,184.53,2817.0
2024-10-17 11:30:00,184.51,185.54,184.49,185.5,21874.0,184.51,185.54,184.49,185.5,21874.0
2024-10-17 12:00:00,185.42,185.6,185.37,185.44,6167.0,185.42,185.6,185.37,185.44,6167.0
2024-10-17 12:30:00,185.43,185.63,185.18,185.63,10315.0,185.43,185.63,185.18,185.63,10315.0
2024-10-17 13:00:00,185.61,185.83,185.55,185.56,7162.0,185.61,185.83,185.55,185.56,7162.0
2024-10-17 13:30:00,185.56,186.08,185.55,185.96,6573.0,185.56,186.08,185.55,185.96,6573.0
2024-10-17 14:00:00,186.11,186.11,185.31,185.44,6379.0,186.11,186.11,185.31,185.44,6379.0
2024-10-17 14:30:00,185.44,185.54,185.25,185.53,15615.0,185.44,185.54,185.25,185.53,15615.0
2024-10-17 15:00:00,185.64,185.64,185.24,185.24,7031.0,185.64,185.64,185.24,185.24,7031.0
2024-10-17 15:30:00,185.24,185.31,184.96,185.26,39186.0,185.24,185.31,184.96,185.26,39186.0
2024-10-18 09:30:00,186.22,186.96,185.71,185.97,36602.0,186.22,186.96,185.71,185.97,36602.0
2024-10-18 10:00:00,186.24,186.96,186.2,186.55,6469.0,186.24,186.96,186.2,186.55,6469.0
2024-10-18 10:30:00,186.43,186.63,185.87,186.02,9776.0,186.43,186.63,185.87,186.02,9776.0
2024-10-18 11:00:00,185.9,186.33,185.75,186.33,7525.0,185.9,186.33,185.75,186.33,7525.0
2024-10-18 11:30:00,186.53,186.7,185.84,185.84,7764.0,186.53,186.7,185.84,185.84,7764.0
2024-10-18 12:00:00,185.88,185.99,185.5,185.99,18297.0,185.88,185.99,185.5,185.99,18297.0
2024-10-18 12:30:00,185.87,185.94,185.7,185.81,3912.0,185.87,185.94,185.7,185.81,3912.0
2024-10-18 13:00:00,185.75,185.94,185.62,185.81,2307.0,185.75,185.94,185.62,185.81,2307.0
2024-10-18 13:30:00,185.79,185.88,185.39,185.5,3708.0,185.79,185.88,185.39,185.5,3708.0
2024-10-18 14:00:00,185.28,186.0,185.28,185.85,9969.0,185.28,186.0,185.28,185.85,9969.0
2024-10-18 14:30:00,185.94,185.94,185.63,185.67,2736.0,185.94,185.94,185.63,185.67,2736.0
2024-10-18 15:00:00,185.61,185.61,185.25,185.25,3309.0,185.61,185.61,185.25,185.25,3309.0
2024-10-18 15:30:00,185.27,185.48,184.18,184.31,84853.0,185.27,185.48,184.18,184.31,84853.0
2024-10-21 09:30:00,183.81,184.59,182.98,183.94,24127.0,183.81,184.59,182.98,183.94,24127.0
2024-10-21 10:00:00,183.98,184.68,183.81,184.22,12146.0,183.98,184.68,183.81,184.22,12146.0
2024-10-21 10:30:00,184.18,184.18,182.93,183.21,9863.0,184.18,184.18,182.93,183.21,9863.0
2024-10-21 11:00:00,183.16,183.16,182.77,182.86,22837.0,183.16,183.16,182.77,182.86,22837.0
2024-10-21 11:30:00,182.9,183.91,182.79,183.78,26335.0,182.9,183.91,182.79,183.78,26335.0
2024-10-21 12:00:00,183.8,183.91,183.59,183.74,26816.0,183.8,183.91,183.59,183.74,26816.0
2024-10-21 12:30:00,183.69,184.26,183.38,184.15,6908.0,183.69,184.26,183.38,184.15,6908.0
2024-10-21 13:00:00,184.24,184.5,184.16,184.16,7337.0,184.24,184.5,184.16,184.16,7337.0
2024-10-21 13:30:00,184.19,184.33,184.08,184.13,5934.0,184.19,184.33,184.08,184.13,5934.0
2024-10-21 14:00:00,184.18,184.27,183.73,183.75,7109.0,184.18,184.27,183.73,183.75,7109.0
2024-10-21 14:30:00,183.75,183.79,183.46,183.79,7368.0,183.75,183.79,183.46,183.79,7368.0
2024-10-21 15:00:00,183.82,184.12,183.79,183.91,8859.0,183.82,184.12,183.79,183.91,8859.0
2024-10-21 15:30:00,183.96,184.88,183.9,184.87,108468.0,183.96,184.88,183.9,184.87,108468.0
2024-10-22 09:30:00,183.96,184.0,183.07,183.34,11512.0,183.96,184.0,183.07,183.34,11512.0
2024-10-22 10:00:00,183.46,183.94,183.07,183.81,12515.0,183.46,183.94,183.07,183.81,12515.0
2024-10-22 10:30:00,183.83,184.09,183.76,183.98,4675.0,183.83,184.09,183.76,183.98,4675.0
2024-10-22 11:00:00,183.91,183.91,183.28,183.53,6363.0,183.91,183.91,183.28,183.53,6363.0
2024-10-22 11:30:00,183.53,183.57,181.7,182.46,30874.0,183.53,183.57,181.7,182.46,30874.0
2024-10-22 12:00:00,182.45,183.82,182.45,183.5,7266.0,182.45,183.82,182.45,183.5,7266.0
2024-10-22 12:30:00,183.36,183.63,183.31,183.63,8674.0,183.36,183.63,183.31,183.63,8674.0
2024-10-22 13:00:00,183.71,183.76,183.52,183.66,6209.0,183.71,183.76,183.52,183.66,6209.0
2024-10-22 13:30:00,183.63,184.37,183.62,184.37,4647.0,183.63,184.37,183.62,184.37,4647.0
2024-10-22 14:00:00,184.35,184.52,184.14,184.52,2492.0,184.35,184.52,184.14,184.52,2492.0
2024-10-22 14:30:00,184.38,184.38,183.92,184.04,3188.0,184.38,184.38,183.92,184.04,3188.0
2024-10-22 15:00:00,183.96,184.24,183.4,183.4,15107.0,183.96,184.24,183.4,183.4,15107.0
2024-10-22 15:30:00,183.41,183.52,182.83,182.89,77647.0,183.41,183.52,182.83,182.89,77647.0
2024-10-23 09:30:00,182.12,182.53,181.51,181.81,14014.0,182.12,182.53,181.51,181.81,14014.0
2024-10-23 10:00:00,181.6,181.84,180.35,180.53,12396.0,181.6,181.84,180.35,180.53,12396.0
2024-10-23 10:30:00,180.55,180.96,179.78,179.93,39073.0,180.55,180.96,179.78,179.93,39073.0
2024-10-23 11:00:00,179.88,180.94,179.88,180.39,28244.0,179.88,180.94,179.88,180.39,28244.0
2024-10-23 11:30:00,180.45,182.34,180.45,182.34,12036.0,180.45,182.34,180.45,182.34,12036.0
2024-10-23 12:00:00,182.13,182.13,181.73,181.73,14132.0,182.13,182.13,181.73,181.73,14132.0
2024-10-23 12:30:00,181.72,181.77,181.28,181.28,12588.0,181.72,181.77,181.28,181.28,12588.0
2024-10-23 13:00:00,181.24,181.24,180.63,181.18,8288.0,181.24,181.24,180.63,181.18,8288.0
2024-10-23 13:30:00,181.07,181.57,181.07,181.44,23411.0,181.07,181.57,181.07,181.44,23411.0
2024-10-23 14:00:00,181.65,181.65,180.95,181.62,43128.0,181.65,181.65,180.95,181.62,43128.0
2024-10-23 14:30:00,181.62,182.35,181.62,182.19,12393.0,181.62,182.35,181.62,182.19,12393.0
2024-10-23 15:00:00,182.17,183.32,182.07,182.95,38612.0,182.17,183.32,182.07,182.95,38612.0
2024-10-23 15:30:00,182.95,183.68,182.83,183.61,96930.0,182.95,183.68,182.83,183.61,96930.0
2024-10-24 09:30:00,184.73,184.8,183.61,183.79,18189.0,184.73,184.8,183.61,183.79,18189.0
2024-10-24 10:00:00,184.08,184.09,182.81,183.5,37783.0,184.08,184.09,182.81,183.5,37783.0
2024-10-24 10:30:00,183.5,183.98,182.5,183.98,34420.0,183.5,183.98,182.5,183.98,34420.0
2024-10-24 11:00:00,183.88,184.08,182.79,182.84,25423.0,183.88,184.08,182.79,182.84,25423.0
2024-10-24 11:30:00,182.78,183.02,182.49,183.02,13988.0,182.78,183.02,182.49,183.02,13988.0
2024-10-24 12:00:00,182.9,183.01,182.52,182.87,9201.0,182.9,183.01,182.52,182.87,9201.0
2024-10-24 12:30:00,182.88,183.2,182.87,183.2,6139.0,182.88,183.2,182.87,183.2,6139.0
2024-10-24 13:00:00,183.2,183.62,183.2,183.46,8756.0,183.2,183.62,183.2,183.46,8756.0
2024-10-24 13:30:00,183.35,183.73,183.21,183.56,20430.0,183.35,183.73,183.21,183.56,20430.0
2024-10-24 14:00:00,183.52,183.99,183.51,183.69,4998.0,183.52,183.99,183.51,183.69,4998.0
2024-10-24 14:30:00,183.75,183.75,183.37,183.62,14512.0,183.75,183.75,183.37,183.62,14512.0
2024-10-24 15:00:00,183.65,183.79,183.45,183.71,20338.0,183.65,183.79,183.45,183.71,20338.0
2024-10-24 15:30:00,183.64,183.82,183.3,183.66,60538.0,183.64,183.82,183.3,183.66,60538.0
2024-10-25 09:30:00,184.71,185.91,184.68,185.79,13407.0,184.71,185.91,184.68,185.79,13407.0
2024-10-25 10:00:00,186.26,186.26,185.49,185.91,29414.0,186.26,186.26,185.49,185.91,29414.0
2024-10-25 10:30:00,185.94,186.56,185.94,186.46,15370.0,185.94,186.56,185.94,186.46,15370.0
2024-10-25 11:00:00,186.56,186.94,186.28,186.42,33203.0,186.56,186.94,186.28,186.42,33203.0
2024-10-25 11:30:00,186.44,186.84,186.04,186.65,18118.0,186.44,186.84,186.04,186.65,18118.0
2024-10-25 12:00:00,186.61,186.89,186.53,186.85,34885.0,186.61,186.89,186.53,186.85,34885.0
2024-10-25 12:30:00,187.0,187.26,186.98,187.11,22195.0,187.0,187.26,186.98,187.11,22195.0
2024-10-25 13:00:00,187.16,187.16,186.19,186.31,37740.0,187.16,187.16,186.19,186.31,37740.0
2024-10-25 13:30:00,186.56,186.7,185.96,186.32,35429.0,186.56,186.7,185.96,186.32,35429.0
2024-10-25 14:00:00,186.27,187.14,185.93,187.13,23290.0,186.27,187.14,185.93,187.13,23290.0
2024-10-25 14:30:00,187.07,187.33,186.87,187.32,50808.0,187.07,187.33,186.87,187.32,50808.0
2024-10-25 15:00:00,187.28,187.32,187.03,187.17,34012.0,187.28,187.32,187.03,187.17,34012.0
2024-10-25 15:30:00,187.22,187.52,186.8,187.03,107566.0,187.22,187.52,186.8,187.03,107566.0
2024-10-28 09:30:00,188.13,189.0,187.02,187.69,18074.0,188.13,189.0,187.02,187.69,18074.0
2024-10-28 10:00:00,187.5,187.75,187.25,187.68,35480.0,187.5,187.75,187.25,187.68,35480.0
2024-10-28 10:30:00,187.66,187.73,187.42,187.46,20214.0,187.66,187.73,187.42,187.46,20214.0
2024-10-28 11:00:00,187.14,187.57,187.07,187.18,8049.0,187.14,187.57,187.07,187.18,8049.0
2024-10-28 11:30:00,187.11,187.17,186.18,186.52,16689.0,187.11,187.17,186.18,186.52,16689.0
2024-10-28 12:00:00,186.46,186.97,186.27,186.64,22362.0,186.46,186.97,186.27,186.64,22362.0
2024-10-28 12:30:00,186.65,186.97,186.55,186.7,15764.0,186.65,186.97,186.55,186.7,15764.0
2024-10-28 13:00:00,186.67,186.76,186.51,186.61,25948.0,186.67,186.76,186.51,186.61,25948.0
2024-10-28 13:30:00,186.54,186.6,186.13,186.31,9805.0,186.54,186.6,186.13,186.31,9805.0
2024-10-28 14:00:00,186.3,186.61,186.11,186.14,12264.0,186.3,186.61,186.11,186.14,12264.0
2024-10-28 14:30:00,186.17,186.38,186.06,186.31,10965.0,186.17,186.38,186.06,186.31,10965.0
2024-10-28 15:00:00,186.31,186.42,186.06,186.31,33074.0,186.31,186.42,186.06,186.31,33074.0
2024-10-28 15:30:00,186.3,186.54,185.09,185.25,114344.0,186.3,186.54,185.09,185.25,114344.0
2024-10-29 09:30:00,185.99,186.48,185.26,186.48,34146.0,185.99,186.48,185.26,186.48,34146.0
2024-10-29 10:00:00,186.61,188.18,186.42,187.97,13069.0,186.61,188.18,186.42,187.97,13069.0
2024-10-29 10:30:00,187.97,188.08,187.71,187.89,16060.0,187.97,188.08,187.71,187.89,16060.0
2024-10-29 11:00:00,187.89,187.91,187.51,187.74,12556.0,187.89,187.91,187.51,187.74,12556.0
2024-10-29 11:30:00,187.77,188.11,187.64,187.94,10066.0,187.77,188.11,187.64,187.94,10066.0
2024-10-29 12:00:00,188.04,188.3,188.04,188.12,6942.0,188.04,188.3,188.04,188.12,6942.0
2024-10-29 12:30:00,188.02,188.46,187.99,188.46,7330.0,188.02,188.46,187.99,188.46,7330.0
2024-10-29 13:00:00,188.43,188.92,188.43,188.79,21309.0,188.43,188.92,188.43,188.79,21309.0
2024-10-29 13:30:00,188.81,189.39,188.8,189.39,11271.0,188.81,189.39,188.8,189.39,11271.0
2024-10-29 14:00:00,189.39,190.5,189.39,190.5,23555.0,189.39,190.5,189.39,190.5,23555.0
2024-10-29 14:30:00,190.43,190.87,189.96,189.96,36718.0,190.43,190.87,189.96,189.96,36718.0
2024-10-29 15:00:00,189.95,190.15,189.84,189.84,19172.0,189.95,190.15,189.84,189.84,19172.0
2024-10-29 15:30:00,189.79,189.89,189.23,189.35,88089.0,189.79,189.89,189.23,189.35,88089.0
2024-10-30 09:30:00,189.41,190.5,188.94,190.5,22232.0,189.41,190.5,188.94,190.5,22232.0
2024-10-30 10:00:00,190.33,190.8,190.0,190.61,51088.0,190.33,190.8,190.0,190.61,51088.0
2024-10-30 10:30:00,190.42,190.62,189.74,189.98,14328.0,190.42,190.62,189.74,189.98,14328.0
2024-10-30 11:00:00,190.03,190.03,189.7,190.03,6374.0,190.03,190.03,189.7,190.03,6374.0
2024-10-30 11:30:00,189.97,190.15,189.82,189.89,10638.0,189.97,190.15,189.82,189.89,10638.0
2024-10-30 12:00:00,189.88,190.06,189.0,189.03,12509.0,189.88,190.06,189.0,189.03,12509.0
2024-10-30 12:30:00,189.06,189.16,188.16,188.16,31873.0,189.06,189.16,188.16,188.16,31873.0
2024-10-30 13:00:00,188.16,188.34,187.7,187.84,24462.0,188.16,188.34,187.7,187.84,24462.0
2024-10-30 13:30:00,187.73,187.86,187.37,187.53,14929.0,187.73,187.86,187.37,187.53,14929.0
2024-10-30 14:00:00,187.51,187.96,187.47,187.47,9570.0,187.51,187.96,187.47,187.47,9570.0
2024-10-30 14:30:00,187.48,187.91,187.3,187.65,16456.0,187.48,187.91,187.3,187.65,16456.0
2024-10-30 15:00:00,187.71,187.71,187.1,187.27,18300.0,187.71,187.71,187.1,187.27,18300.0
2024-10-30 15:30:00,187.36,187.36,186.53,186.84,80647.0,187.36,187.36,186.53,186.84,80647.0
2024-10-31 09:30:00,186.55,187.08,185.69,185.99,35062.0,186.55,187.08,185.69,185.99,35062.0
2024-10-31 10:00:00,185.99,186.36,184.96,185.26,32397.0,185.99,186.36,184.96,185.26,32397.0
2024-10-31 10:30:00,185.18,185.41,184.97,185.04,7658.0,185.18,185.41,184.97,185.04,7658.0
2024-10-31 11:00:00,184.96,185.51,184.47,185.26,12458.0,184.96,185.51,184.47,185.26,12458.0
2024-10-31 11:30:00,185.17,185.42,184.93,185.42,5517.0,185.17,185.42,184.93,185.42,5517.0
2024-10-31 12:00:00,185.38,186.1,185.26,185.85,12929.0,185.38,186.1,185.26,185.85,12929.0
2024-10-31 12:30:00,185.82,186.1,185.65,185.69,22243.0,185.82,186.1,185.65,185.69,22243.0
2024-10-31 13:00:00,185.68,185.82,185.3,185.3,7723.0,185.68,185.82,185.3,185.3,7723.0
2024-10-31 13:30:00,185.36,185.36,185.0,185.02,5219.0,185.36,185.36,185.0,185.02,5219.0
2024-10-31 14:00:00,185.02,185.58,184.88,185.49,9994.0,185.02,185.58,184.88,185.49,9994.0
2024-10-31 14:30:00,185.48,185.78,185.33,185.77,6046.0,185.48,185.78,185.33,185.77,6046.0
2024-10-31 15:00:00,185.71,185.84,185.37,185.84,15716.0,185.71,185.84,185.37,185.84,15716.0
2024-10-31 15:30:00,185.99,185.99,185.31,185.38,75978.0,185.99,185.99,185.31,185.38,75978.0
2024-11-01 09:30:00,182.93,185.06,182.36,184.5,110263.0,182.93,185.06,182.36,184.5,110263.0
2024-11-01 10:00:00,184.5,186.58,184.5,186.37,35767.0,184.5,186.58,184.5,186.37,35767.0
2024-11-01 10:30:00,186.4,187.49,185.49,187.29,39373.0,186.4,187.49,185.49,187.29,39373.0
2024-11-01 11:00:00,187.23,187.26,186.65,187.13,13483.0,187.23,187.26,186.65,187.13,13483.0
2024-11-01 11:30:00,187.12,187.25,186.7,186.81,6366.0,187.12,187.25,186.7,186.81,6366.0
2024-11-01 12:00:00,186.83,187.03,186.43,186.49,18161.0,186.83,187.03,186.43,186.49,18161.0
2024-11-01 12:30:00,186.5,186.78,185.91,186.02,9060.0,186.5,186.78,185.91,186.02,9060.0
2024-11-01 13:00:00,185.91,186.16,185.7,186.09,4464.0,185.91,186.16,185.7,186.09,4464.0
2024-11-01 13:30:00,185.94,185.94,185.19,185.35,14613.0,185.94,185.94,185.19,185.35,14613.0
2024-11-01 14:00:00,185.33,185.52,185.01,185.31,16131.0,185.33,185.52,185.01,185.31,16131.0
2024-11-01 14:30:00,185.39,185.72,185.26,185.58,9324.0,185.39,185.72,185.26,185.58,9324.0
2024-11-01 15:00:00,185.56,186.33,185.55,185.98,11361.0,185.56,186.33,185.55,185.98,11361.0
2024-11-01 15:30:00,185.94,185.99,184.88,185.02,55754.0,185.94,185.99,184.88,185.02,55754.0
2024-11-04 09:30:00,184.59,186.74,184.33,186.63,81032.0,184.59,186.74,184.33,186.63,81032.0
2024-11-04 10:00:00,186.81,187.09,186.11,186.83,55154.0,186.81,187.09,186.11,186.83,55154.0
2024-11-04 10:30:00,186.81,187.09,186.4,186.4,24069.0,186.81,187.09,186.4,186.4,24069.0
2024-11-04 11:00:00,186.38,186.75,186.34,186.34,25844.0,186.38,186.75,186.34,186.34,25844.0
2024-11-04 11:30:00,186.31,186.34,185.73,186.03,16369.0,186.31,186.34,185.73,186.03,16369.0
2024-11-04 12:00:00,186.24,186.61,186.02,186.61,16041.0,186.24,186.61,186.02,186.61,16041.0
2024-11-04 12:30:00,186.59,186.68,186.34,186.34,29138.0,186.59,186.68,186.34,186.34,29138.0
2024-11-04 13:00:00,186.41,186.41,185.94,186.13,27569.0,186.41,186.41,185.94,186.13,27569.0
2024-11-04 13:30:00,186.16,186.98,186.02,186.42,33864.0,186.16,186.98,186.02,186.42,33864.0
2024-11-04 14:00:00,186.43,186.64,186.2,186.24,8051.0,186.43,186.64,186.2,186.24,8051.0
2024-11-04 14:30:00,186.16,186.64,186.08,186.25,21232.0,186.16,186.64,186.08,186.25,21232.0
2024-11-04 15:00:00,186.33,186.5,185.97,186.27,44120.0,186.33,186.5,185.97,186.27,44120.0
2024-11-04 15:30:00,186.15,186.4,185.8,186.27,105921.0,186.15,186.4,185.8,186.27,105921.0
2024-11-05 09:30:00,186.6,187.56,186.6,187.46,20951.0,186.6,187.56,186.6,187.46,20951.0
2024-11-05 10:00:00,187.44,187.6,187.07,187.07,37779.0,187.44,187.6,187.07,187.07,37779.0
2024-11-05 10:30:00,187.12,187.95,187.11,187.68,42666.0,187.12,187.95,187.11,187.68,42666.0
2024-11-05 11:00:00,187.56,188.65,187.4,187.99,57677.0,187.56,188.65,187.4,187.99,57677.0
2024-11-05 11:30:00,188.0,188.64,187.98,188.25,19588.0,188.0,188.64,187.98,188.25,19588.0
2024-11-05 12:00:00,188.3,189.17,188.2,188.89,92771.0,188.3,189.17,188.2,188.89,92771.0
2024-11-05 12:30:00,188.96,189.46,188.91,189.25,15393.0,188.96,189.46,188.91,189.25,15393.0
2024-11-05 13:00:00,189.25,189.35,188.91,189.05,10362.0,189.25,189.35,188.91,189.05,10362.0
2024-11-05 13:30:00,188.94,189.48,188.65,189.28,18558.0,188.94,189.48,188.65,189.28,18558.0
2024-11-05 14:00:00,189.28,189.76,189.27,189.67,16040.0,189.28,189.76,189.27,189.67,16040.0
2024-11-05 14:30:00,189.61,189.67,189.08,189.15,19117.0,189.61,189.67,189.08,189.15,19117.0
2024-11-05 15:00:00,189.08,189.59,188.96,189.56,27665.0,189.08,189.59,188.96,189.56,27665.0
2024-11-05 15:30:00,189.52,190.01,188.98,190.0,150680.0,189.52,190.01,188.98,190.0,150680.0
2024-11-06 09:30:00,195.01,199.48,194.29,196.62,144991.0,195.01,199.48,194.29,196.62,144991.0
2024-11-06 10:00:00,196.77,198.3,196.18,196.75,47231.0,196.77,198.3,196.18,196.75,47231.0
2024-11-06 10:30:00,196.75,197.5,196.01,197.18,85921.0,196.75,197.5,196.01,197.18,85921.0
2024-11-06 11:00:00,197.31,197.66,196.37,197.28,60064.0,197.31,197.66,196.37,197.28,60064.0
2024-11-06 11:30:00,197.28,198.1,197.16,197.62,25727.0,197.28,198.1,197.16,197.62,25727.0
2024-11-06 12:00:00,197.52,197.73,197.06,197.56,26137.0,197.52,197.73,197.06,197.56,26137.0
2024-11-06 12:30:00,197.53,198.02,197.32,197.47,20467.0,197.53,198.02,197.32,197.47,20467.0
2024-11-06 13:00:00,197.5,197.68,197.06,197.54,48601.0,197.5,197.68,197.06,197.54,48601.0
2024-11-06 13:30:00,197.73,197.89,196.55,196.77,57507.0,197.73,197.89,196.55,196.77,57507.0
2024-11-06 14:00:00,196.77,197.87,196.67,197.38,42756.0,196.77,197.87,196.67,197.38,42756.0
2024-11-06 14:30:00,197.41,197.85,196.68,196.79,57123.0,197.41,197.85,196.68,196.79,57123.0
2024-11-06 15:00:00,196.88,197.7,196.52,196.77,97219.0,196.88,197.7,196.52,196.77,97219.0
2024-11-06 15:30:00,196.73,198.53,196.3,198.03,298914.0,196.73,198.53,196.3,198.03,298914.0
2024-11-07 09:30:00,193.85,196.99,190.17,195.41,112310.0,193.85,196.99,190.17,195.41,112310.0
2024-11-07 10:00:00,195.46,195.79,192.06,193.89,79048.0,195.46,195.79,192.06,193.89,79048.0
2024-11-07 10:30:00,193.87,194.57,192.23,192.91,60443.0,193.87,194.57,192.23,192.91,60443.0
2024-11-07 11:00:00,192.91,193.27,191.83,192.22,72042.0,192.91,193.27,191.83,192.22,72042.0
2024-11-07 11:30:00,192.21,193.09,191.0,191.07,52089.0,192.21,193.09,191.0,191.07,52089.0
2024-11-07 12:00:00,191.07,191.76,190.28,190.97,35345.0,191.07,191.76,190.28,190.97,35345.0
2024-11-07 12:30:00,191.11,191.78,190.47,191.78,26718.0,191.11,191.78,190.47,191.78,26718.0
2024-11-07 13:00:00,191.74,192.25,191.07,191.27,30669.0,191.74,192.25,191.07,191.27,30669.0
2024-11-07 13:30:00,191.27,191.35,189.92,190.3,22685.0,191.27,191.35,189.92,190.3,22685.0
2024-11-07 14:00:00,190.25,191.29,190.24,190.96,30533.0,190.25,191.29,190.24,190.96,30533.0
2024-11-07 14:30:00,190.86,191.44,190.52,191.09,55757.0,190.86,191.44,190.52,191.09,55757.0
2024-11-07 15:00:00,191.06,191.43,190.83,191.15,46635.0,191.06,191.43,190.83,191.15,46635.0
2024-11-07 15:30:00,191.25,191.29,189.44,189.96,166873.0,191.25,191.29,189.44,189.96,166873.0
2024-11-08 09:30:00,189.39,189.84,183.73,189.84,68966.0,189.39,189.84,183.73,189.84,68966.0
2024-11-08 10:00:00,189.99,190.98,189.51,190.0,55288.0,189.99,190.98,189.51,190.0,55288.0
2024-11-08 10:30:00,190.55,190.78,189.81,190.62,53438.0,190.55,190.78,189.81,190.62,53438.0
2024-11-08 11:00:00,190.7,191.47,190.21,190.79,43749.0,190.7,191.47,190.21,190.79,43749.0
2024-11-08 11:30:00,190.79,192.92,190.79,191.91,68946.0,190.79,192.92,190.79,191.91,68946.0
2024-11-08 12:00:00,192.16,192.62,190.55,190.64,36860.0,192.16,192.62,190.55,190.64,36860.0
2024-11-08 12:30:00,190.64,191.07,190.48,190.6,27882.0,190.64,191.07,190.48,190.6,27882.0
2024-11-08 13:00:00,190.7,191.07,190.27,190.34,25975.0,190.7,191.07,190.27,190.34,25975.0
2024-11-08 13:30:00,190.32,190.81,190.08,190.25,25760.0,190.32,190.81,190.08,190.25,25760.0
2024-11-08 14:00:00,190.13,190.63,190.0,190.62,23106.0,190.13,190.63,190.0,190.62,23106.0
2024-11-08 14:30:00,190.68,190.9,190.16,190.38,27853.0,190.68,190.9,190.16,190.38,27853.0
2024-11-08 15:00:00,190.38,192.19,190.2,192.15,148746.0,190.38,192.19,190.2,192.15,148746.0
2024-11-08 15:30:00,192.09,193.75,191.57,192.81,296547.0,192.09,193.75,191.57,192.81,296547.0
2024-11-11 09:30:00,192.76,194.49,192.22,194.23,75232.0,192.76,194.49,192.22,194.23,75232.0
2024-11-11 10:00:00,194.03,196.79,193.91,196.05,128868.0,194.03,196.79,193.91,196.05,128868.0
2024-11-11 10:30:00,196.05,197.58,195.76,196.12,56201.0,196.05,197.58,195.76,196.12,56201.0
2024-11-11 11:00:00,195.85,196.5,195.35,195.93,20450.0,195.85,196.5,195.35,195.93,20450.0
2024-11-11 11:30:00,196.13,196.37,195.48,195.66,23280.0,196.13,196.37,195.48,195.66,23280.0
2024-11-11 12:00:00,195.58,195.78,194.59,195.04,22001.0,195.58,195.78,194.59,195.04,22001.0
2024-11-11 12:30:00,195.18,195.44,194.76,194.76,15466.0,195.18,195.44,194.76,194.76,15466.0
2024-11-11 13:00:00,194.65,195.65,194.39,195.65,32112.0,194.65,195.65,194.39,195.65,32112.0
2024-11-11 13:30:00,195.53,196.49,195.39,196.38,33430.0,195.53,196.49,195.39,196.38,33430.0
2024-11-11 14:00:00,196.24,196.5,195.64,195.73,23128.0,196.24,196.5,195.64,195.73,23128.0
2024-11-11 14:30:00,195.69,195.88,195.46,195.62,36604.0,195.69,195.88,195.46,195.62,36604.0
2024-11-11 15:00:00,195.73,195.89,195.16,195.16,18757.0,195.73,195.89,195.16,195.16,18757.0
2024-11-11 15:30:00,195.13,195.16,193.86,194.12,115977.0,195.13,195.16,193.86,194.12,115977.0
2024-11-12 09:30:00,193.05,194.59,193.05,194.57,48187.0,193.05,194.59,193.05,194.57,48187.0
2024-11-12 10:00:00,194.54,194.55,192.55,193.34,52131.0,194.54,194.55,192.55,193.34,52131.0
2024-11-12 10:30:00,193.34,193.34,192.7,192.88,23681.0,193.34,193.34,192.7,192.88,23681.0
2024-11-12 11:00:00,192.77,193.55,192.19,193.45,18074.0,192.77,193.55,192.19,193.45,18074.0
2024-11-12 11:30:00,193.52,194.05,193.27,193.55,15331.0,193.52,194.05,193.27,193.55,15331.0
2024-11-12 12:00:00,193.45,193.61,193.2,193.35,11520.0,193.45,193.61,193.2,193.35,11520.0
2024-11-12 12:30:00,193.38,193.41,192.33,192.42,15075.0,193.38,193.41,192.33,192.42,15075.0
2024-11-12 13:00:00,192.34,192.96,192.34,192.8,10017.0,192.34,192.96,192.34,192.8,10017.0
2024-11-12 13:30:00,192.9,193.26,192.82,192.87,15345.0,192.9,193.26,192.82,192.87,15345.0
2024-11-12 14:00:00,192.88,193.39,192.73,193.26,13298.0,192.88,193.39,192.73,193.26,13298.0
2024-11-12 14:30:00,193.39,193.39,192.91,193.17,24705.0,193.39,193.39,192.91,193.17,24705.0
2024-11-12 15:00:00,193.11,193.27,193.01,193.15,19226.0,193.11,193.27,193.01,193.15,19226.0
2024-11-12 15:30:00,193.12,193.18,192.74,192.9,104381.0,193.12,193.18,192.74,192.9,104381.0
2024-11-13 09:30:00,192.44,193.7,192.11,193.36,16193.0,192.44,193.7,192.11,193.36,16193.0
2024-11-13 10:00:00,193.28,194.07,192.42,194.05,35580.0,193.28,194.07,192.42,194.05,35580.0
2024-11-13 10:30:00,194.05,194.87,193.93,194.41,30433.0,194.05,194.87,193.93,194.41,30433.0
2024-11-13 11:00:00,194.26,195.1,194.26,194.92,7596.0,194.26,195.1,194.26,194.92,7596.0
2024-11-13 11:30:00,194.81,195.06,194.05,194.18,11322.0,194.81,195.06,194.05,194.18,11322.0
2024-11-13 12:00:00,194.1,194.46,193.63,193.77,22025.0,194.1,194.46,193.63,193.77,22025.0
2024-11-13 12:30:00,193.56,193.69,193.12,193.41,14399.0,193.56,193.69,193.12,193.41,14399.0
2024-11-13 13:00:00,193.35,193.38,192.8,193.37,19709.0,193.35,193.38,192.8,193.37,19709.0
2024-11-13 13:30:00,193.44,194.47,193.35,193.42,59709.0,193.44,194.47,193.35,193.42,59709.0
2024-11-13 14:00:00,193.41,194.32,193.21,194.3,55579.0,193.41,194.32,193.21,194.3,55579.0
2024-11-13 14:30:00,194.1,194.28,193.6,194.28,31259.0,194.1,194.28,193.6,194.28,31259.0
2024-11-13 15:00:00,194.18,194.46,193.57,194.24,38880.0,194.18,194.46,193.57,194.24,38880.0
2024-11-13 15:30:00,194.24,194.24,193.2,193.5,116138.0,194.24,194.24,193.2,193.5,116138.0
2024-11-14 09:30:00,193.57,193.57,190.65,192.78,21144.0,193.57,193.57,190.65,192.78,21144.0
2024-11-14 10:00:00,192.59,193.57,192.3,193.57,21867.0,192.59,193.57,192.3,193.57,21867.0
2024-11-14 10:30:00,193.52,194.51,193.44,194.48,17290.0,193.52,194.51,193.44,194.48,17290.0
2024-11-14 11:00:00,194.48,195.23,194.2,195.17,40267.0,194.48,195.23,194.2,195.17,40267.0
2024-11-14 11:30:00,195.11,195.56,194.7,194.81,34079.0,195.11,195.56,194.7,194.81,34079.0
2024-11-14 12:00:00,194.81,194.89,194.17,194.55,31790.0,194.81,194.89,194.17,194.55,31790.0
2024-11-14 12:30:00,194.54,194.66,193.99,194.37,17274.0,194.54,194.66,193.99,194.37,17274.0
2024-11-14 13:00:00,194.36,194.61,194.15,194.26,19102.0,194.36,194.61,194.15,194.26,19102.0
2024-11-14 13:30:00,194.15,194.21,193.63,193.7,23372.0,194.15,194.21,193.63,193.7,23372.0
2024-11-14 14:00:00,193.81,194.42,193.8,194.15,17253.0,193.81,194.42,193.8,194.15,17253.0
2024-11-14 14:30:00,194.22,194.41,192.76,192.77,23536.0,194.22,194.41,192.76,192.77,23536.0
2024-11-14 15:00:00,192.77,192.98,191.93,192.18,29664.0,192.77,192.98,191.93,192.18,29664.0
2024-11-14 15:30:00,192.18,192.25,190.85,191.03,103001.0,192.18,192.25,190.85,191.03,103001.0
2024-11-15 09:30:00,190.59,191.76,189.32,191.37,58233.0,190.59,191.76,189.32,191.37,58233.0
2024-11-15 10:00:00,191.31,191.32,189.54,189.86,47297.0,191.31,191.32,189.54,189.86,47297.0
2024-11-15 10:30:00,189.83,190.11,188.74,188.95,19318.0,189.83,190.11,188.74,188.95,19318.0
2024-11-15 11:00:00,188.91,190.26,188.91,190.13,22721.0,188.91,190.26,188.91,190.13,22721.0
2024-11-15 11:30:00,190.12,190.72,189.7,189.73,17492.0,190.12,190.72,189.7,189.73,17492.0
2024-11-15 12:00:00,189.85,190.15,189.24,189.26,25246.0,189.85,190.15,189.24,189.26,25246.0
2024-11-15 12:30:00,189.16,189.84,188.93,189.67,8736.0,189.16,189.84,188.93,189.67,8736.0
2024-11-15 13:00:00,189.66,189.93,189.57,189.66,7356.0,189.66,189.93,189.57,189.66,7356.0
2024-11-15 13:30:00,189.53,189.53,189.03,189.49,6324.0,189.53,189.53,189.03,189.49,6324.0
2024-11-15 14:00:00,189.5,190.0,189.44,189.68,20657.0,189.5,190.0,189.44,189.68,20657.0
2024-11-15 14:30:00,189.62,190.25,189.37,189.74,16391.0,189.62,190.25,189.37,189.74,16391.0
2024-11-15 15:00:00,189.73,190.25,189.43,189.97,15613.0,189.73,190.25,189.43,189.97,15613.0
2024-11-15 15:30:00,190.03,190.52,189.77,189.98,57639.0,190.03,190.52,189.77,189.98,57639.0
2024-11-18 09:30:00,189.74,189.99,187.5,188.21,34916.0,189.74,189.99,187.5,188.21,34916.0
2024-11-18 10:00:00,188.26,190.14,188.26,190.1,54186.0,188.26,190.14,188.26,190.1,54186.0
2024-11-18 10:30:00,190.16,190.51,189.89,190.42,35676.0,190.16,190.51,189.89,190.42,35676.0
2024-11-18 11:00:00,190.48,190.49,189.87,190.07,10693.0,190.48,190.49,189.87,190.07,10693.0
2024-11-18 11:30:00,190.23,190.4,189.65,189.74,10586.0,190.23,190.4,189.65,189.74,10586.0
2024-11-18 12:00:00,189.74,189.74,189.28,189.57,8586.0,189.74,189.74,189.28,189.57,8586.0
2024-11-18 12:30:00,189.51,190.07,189.46,190.06,6771.0,189.51,190.07,189.46,190.06,6771.0
2024-11-18 13:00:00,190.09,190.11,189.28,189.28,7980.0,190.09,190.11,189.28,189.28,7980.0
2024-11-18 13:30:00,189.37,189.47,189.06,189.41,13968.0,189.37,189.47,189.06,189.41,13968.0
2024-11-18 14:00:00,189.35,189.39,188.82,188.95,10108.0,189.35,189.39,188.82,188.95,10108.0
2024-11-18 14:30:00,188.91,189.68,188.7,189.55,35119.0,188.91,189.68,188.7,189.55,35119.0
2024-11-18 15:00:00,189.58,189.6,189.16,189.21,45282.0,189.58,189.6,189.16,189.21,45282.0
2024-11-18 15:30:00,189.21,189.52,189.07,189.24,125575.0,189.21,189.52,189.07,189.24,125575.0
2024-11-19 09:30:00,187.15,188.84,186.89,187.14,56259.0,187.15,188.84,186.89,187.14,56259.0
2024-11-19 10:00:00,187.14,188.38,187.0,188.24,48530.0,187.14,188.38,187.0,188.24,48530.0
2024-11-19 10:30:00,188.2,188.61,187.93,188.13,7700.0,188.2,188.61,187.93,188.13,7700.0
2024-11-19 11:00:00,188.09,188.91,188.09,188.91,14258.0,188.09,188.91,188.09,188.91,14258.0
2024-11-19 11:30:00,188.83,189.01,188.48,188.74,10431.0,188.83,189.01,188.48,188.74,10431.0
2024-11-19 12:00:00,188.66,188.73,188.42,188.67,7786.0,188.66,188.73,188.42,188.67,7786.0
2024-11-19 12:30:00,188.71,189.22,188.7,189.06,10775.0,188.71,189.22,188.7,189.06,10775.0
2024-11-19 13:00:00,189.05,189.22,188.56,188.64,26541.0,189.05,189.22,188.56,188.64,26541.0
2024-11-19 13:30:00,188.64,189.84,188.5,189.49,64408.0,188.64,189.84,188.5,189.49,64408.0
2024-11-19 14:00:00,189.59,189.65,189.08,189.08,12576.0,189.59,189.65,189.08,189.08,12576.0
2024-11-19 14:30:00,189.06,189.32,188.73,189.21,24219.0,189.06,189.32,188.73,189.21,24219.0
2024-11-19 15:00:00,189.17,189.31,188.87,189.25,29413.0,189.17,189.31,188.87,189.25,29413.0
2024-11-19 15:30:00,189.23,189.49,189.05,189.32,101047.0,189.23,189.49,189.05,189.32,101047.0
2024-11-20 09:30:00,189.52,189.52,187.1,187.39,18470.0,189.52,189.52,187.1,187.39,18470.0
2024-11-20 10:00:00,187.27,187.54,186.98,187.43,25349.0,187.27,187.54,186.98,187.43,25349.0
2024-11-20 10:30:00,187.51,187.97,187.39,187.91,9218.0,187.51,187.97,187.39,187.91,9218.0
2024-11-20 11:00:00,187.78,187.82,187.12,187.18,15041.0,187.78,187.82,187.12,187.18,15041.0
2024-11-20 11:30:00,187.11,187.89,187.0,187.69,22806.0,187.11,187.89,187.0,187.69,22806.0
2024-11-20 12:00:00,187.73,187.77,186.96,187.3,10383.0,187.73,187.77,186.96,187.3,10383.0
2024-11-20 12:30:00,187.27,187.64,187.19,187.31,8263.0,187.27,187.64,187.19,187.31,8263.0
2024-11-20 13:00:00,187.37,187.63,187.2,187.63,6358.0,187.37,187.63,187.2,187.63,6358.0
2024-11-20 13:30:00,187.55,187.59,187.04,187.31,5775.0,187.55,187.59,187.04,187.31,5775.0
2024-11-20 14:00:00,187.25,187.48,187.23,187.38,7318.0,187.25,187.48,187.23,187.38,7318.0
2024-11-20 14:30:00,187.27,187.96,187.21,187.96,24672.0,187.27,187.96,187.21,187.96,24672.0
2024-11-20 15:00:00,187.93,187.93,187.62,187.91,10379.0,187.93,187.93,187.62,187.91,10379.0
2024-11-20 15:30:00,187.88,188.85,187.88,188.48,68504.0,187.88,188.85,187.88,188.48,68504.0
2024-11-21 09:30:00,190.76,191.28,189.1,190.83,51996.0,190.76,191.28,189.1,190.83,51996.0
2024-11-21 10:00:00,190.93,192.46,190.68,191.76,31614.0,190.93,192.46,190.68,191.76,31614.0
2024-11-21 10:30:00,191.79,193.52,191.64,193.31,17628.0,191.79,193.52,191.64,193.31,17628.0
2024-11-21 11:00:00,193.42,193.48,192.89,193.44,15974.0,193.42,193.48,192.89,193.44,15974.0
2024-11-21 11:30:00,193.42,193.5,192.96,193.44,13438.0,193.42,193.5,192.96,193.44,13438.0
2024-11-21 12:00:00,193.32,193.58,192.85,193.57,14780.0,193.32,193.58,192.85,193.57,14780.0
2024-11-21 12:30:00,193.57,193.68,193.33,193.44,5250.0,193.57,193.68,193.33,193.44,5250.0
2024-11-21 13:00:00,193.44,193.73,193.28,193.62,7080.0,193.44,193.73,193.28,193.62,7080.0
2024-11-21 13:30:00,193.64,193.7,192.98,193.03,8931.0,193.64,193.7,192.98,193.03,8931.0
2024-11-21 14:00:00,193.21,193.82,193.06,193.8,8513.0,193.21,193.82,193.06,193.8,8513.0
2024-11-21 14:30:00,193.8,193.84,193.55,193.57,8221.0,193.8,193.84,193.55,193.57,8221.0
2024-11-21 15:00:00,193.64,193.64,193.22,193.22,13024.0,193.64,193.64,193.22,193.22,13024.0
2024-11-21 15:30:00,193.2,193.39,192.63,192.68,105508.0,193.2,193.39,192.63,192.68,105508.0
2024-11-22 09:30:00,192.65,195.28,191.97,194.8,61613.0,192.65,195.28,191.97,194.8,61613.0
2024-11-22 10:00:00,194.66,194.88,193.66,194.08,24659.0,194.66,194.88,193.66,194.08,24659.0
2024-11-22 10:30:00,194.12,194.55,193.94,194.55,17618.0,194.12,194.55,193.94,194.55,17618.0
2024-11-22 11:00:00,194.44,194.97,194.43,194.75,20503.0,194.44,194.97,194.43,194.75,20503.0
2024-11-22 11:30:00,194.82,195.14,194.54,195.0,13421.0,194.82,195.14,194.54,195.0,13421.0
2024-11-22 12:00:00,194.9,195.52,194.76,195.31,17072.0,194.9,195.52,194.76,195.31,17072.0
2024-11-22 12:30:00,195.15,195.32,194.79,194.93,17214.0,195.15,195.32,194.79,194.93,17214.0
2024-11-22 13:00:00,194.98,195.23,194.77,195.21,17684.0,194.98,195.23,194.77,195.21,17684.0
2024-11-22 13:30:00,195.21,195.7,195.2,195.59,35558.0,195.21,195.7,195.2,195.59,35558.0
2024-11-22 14:00:00,195.59,195.79,194.92,195.41,52345.0,195.59,195.79,194.92,195.41,52345.0
2024-11-22 14:30:00,195.52,195.78,195.43,195.66,21054.0,195.52,195.78,195.43,195.66,21054.0
2024-11-22 15:00:00,195.63,196.33,195.26,196.32,87636.0,195.63,196.33,195.26,196.32,87636.0
2024-11-22 15:30:00,196.36,197.83,196.36,197.66,110569.0,196.36,197.83,196.36,197.66,110569.0
2024-11-25 09:30:00,197.81,200.48,197.81,200.21,55087.0,197.81,200.48,197.81,200.21,55087.0
2024-11-25 10:00:00,200.35,201.46,200.0,201.43,49697.0,200.35,201.46,200.0,201.43,49697.0
2024-11-25 10:30:00,201.42,201.66,200.8,201.4,25073.0,201.42,201.66,200.8,201.4,25073.0
2024-11-25 11:00:00,201.32,201.58,199.79,199.97,46478.0,201.32,201.58,199.79,199.97,46478.0
2024-11-25 11:30:00,199.92,200.5,199.6,199.6,48125.0,199.92,200.5,199.6,199.6,48125.0
2024-11-25 12:00:00,199.67,200.27,199.66,199.93,19765.0,199.67,200.27,199.66,199.93,19765.0
2024-11-25 12:30:00,200.0,200.4,199.97,200.0,16313.0,200.0,200.4,199.97,200.0,16313.0
2024-11-25 13:00:00,199.98,200.24,199.96,200.15,13550.0,199.98,200.24,199.96,200.15,13550.0
2024-11-25 13:30:00,200.17,200.69,200.08,200.5,15498.0,200.17,200.69,200.08,200.5,15498.0
2024-11-25 14:00:00,200.4,200.59,199.89,200.06,26547.0,200.4,200.59,199.89,200.06,26547.0
2024-11-25 14:30:00,200.06,200.68,199.54,199.86,33340.0,200.06,200.68,199.54,199.86,33340.0
2024-11-25 15:00:00,199.83,200.14,199.81,199.94,53970.0,199.83,200.14,199.81,199.94,53970.0
2024-11-25 15:30:00,199.94,200.95,199.92,200.52,125135.0,199.94,200.95,199.92,200.52,125135.0
2024-11-26 09:30:00,200.49,200.68,199.43,200.15,26297.0,200.49,200.68,199.43,200.15,26297.0
2024-11-26 10:00:00,200.32,200.33,198.95,200.03,27985.0,200.32,200.33,198.95,200.03,27985.0
2024-11-26 10:30:00,199.87,200.19,199.33,199.42,26945.0,199.87,200.19,199.33,199.42,26945.0
2024-11-26 11:00:00,199.42,199.79,199.19,199.5,15047.0,199.42,199.79,199.19,199.5,15047.0
2024-11-26 11:30:00,199.51,199.61,198.82,199.09,14694.0,199.51,199.61,198.82,199.09,14694.0
2024-11-26 12:00:00,199.09,199.31,198.96,199.26,18289.0,199.09,199.31,198.96,199.26,18289.0
2024-11-26 12:30:00,199.19,199.65,199.18,199.5,14884.0,199.19,199.65,199.18,199.5,14884.0
2024-11-26 13:00:00,199.53,199.53,198.88,199.11,25476.0,199.53,199.53,198.88,199.11,25476.0
2024-11-26 13:30:00,199.11,199.51,198.97,199.2,43290.0,199.11,199.51,198.97,199.2,43290.0
2024-11-26 14:00:00,199.18,199.29,198.8,198.93,15827.0,199.18,199.29,198.8,198.93,15827.0
2024-11-26 14:30:00,198.93,199.18,198.69,198.89,14850.0,198.93,199.18,198.69,198.89,14850.0
2024-11-26 15:00:00,198.88,199.47,198.87,199.15,51475.0,198.88,199.47,198.87,199.15,51475.0
2024-11-26 15:30:00,199.13,199.34,198.46,199.17,97307.0,199.13,199.34,198.46,199.17,97307.0
2024-11-27 09:30:00,198.39,199.15,197.97,198.71,60393.0,198.39,199.15,197.97,198.71,60393.0
2024-11-27 10:00:00,198.69,199.42,198.56,199.25,9751.0,198.69,199.42,198.56,199.25,9751.0
2024-11-27 10:30:00,199.11,199.12,197.67,197.68,20788.0,199.11,199.12,197.67,197.68,20788.0
2024-11-27 11:00:00,197.65,198.49,197.44,197.61,20242.0,197.65,198.49,197.44,197.61,20242.0
2024-11-27 11:30:00,197.66,197.85,197.04,197.17,8390.0,197.66,197.85,197.04,197.17,8390.0
2024-11-27 12:00:00,197.17,197.75,197.03,197.62,6877.0,197.17,197.75,197.03,197.62,6877.0
2024-11-27 12:30:00,197.62,197.94,197.45,197.89,8722.0,197.62,197.94,197.45,197.89,8722.0
2024-11-27 13:00:00,197.86,198.6,197.85,198.34,15684.0,197.86,198.6,197.85,198.34,15684.0
2024-11-27 13:30:00,198.31,198.76,198.26,198.76,8617.0,198.31,198.76,198.26,198.76,8617.0
2024-11-27 14:00:00,198.71,198.86,198.39,198.63,13347.0,198.71,198.86,198.39,198.63,13347.0
2024-11-27 14:30:00,198.63,199.07,198.51,198.82,15769.0,198.63,199.07,198.51,198.82,15769.0
2024-11-27 15:00:00,198.82,199.07,198.77,198.97,21299.0,198.82,199.07,198.77,198.97,21299.0
2024-11-27 15:30:00,198.95,199.4,198.68,199.09,51479.0,198.95,199.4,198.68,199.09,51479.0
2024-11-29 09:30:00,199.45,200.45,197.52,199.86,16540.0,199.45,200.45,197.52,199.86,16540.0
2024-11-29 10:00:00,199.86,200.04,199.35,199.55,19865.0,199.86,200.04,199.35,199.55,19865.0
2024-11-29 10:30:00,199.59,200.31,199.47,200.02,14869.0,199.59,200.31,199.47,200.02,14869.0
2024-11-29 11:00:00,200.0,200.32,199.89,200.12,10566.0,200.0,200.32,199.89,200.12,10566.0
2024-11-29 11:30:00,200.13,200.17,199.39,199.56,14631.0,200.13,200.17,199.39,199.56,14631.0
2024-11-29 12:00:00,199.59,199.88,199.58,199.81,9818.0,199.59,199.88,199.58,199.81,9818.0
2024-11-29 12:30:00,199.76,200.18,199.69,200.16,27878.0,199.76,200.18,199.69,200.16,27878.0
2024-12-02 09:30:00,198.7,198.98,196.25,197.2,53371.0,198.7,198.98,196.25,197.2,53371.0
2024-12-02 10:00:00,197.2,199.26,196.99,198.98,23147.0,197.2,199.26,196.99,198.98,23147.0
2024-12-02 10:30:00,198.98,199.45,198.7,198.71,20259.0,198.98,199.45,198.7,198.71,20259.0
2024-12-02 11:00:00,198.84,199.56,198.75,199.56,9970.0,198.84,199.56,198.75,199.56,9970.0
2024-12-02 11:30:00,199.49,199.96,199.15,199.88,16703.0,199.49,199.96,199.15,199.88,16703.0
2024-12-02 12:00:00,199.85,200.34,199.73,199.98,19427.0,199.85,200.34,199.73,199.98,19427.0
2024-12-02 12:30:00,199.77,200.26,199.21,199.84,15176.0,199.77,200.26,199.21,199.84,15176.0
2024-12-02 13:00:00,199.73,199.85,199.42,199.78,13924.0,199.73,199.85,199.42,199.78,13924.0
2024-12-02 13:30:00,199.78,200.16,199.73,200.14,10657.0,199.78,200.16,199.73,200.14,10657.0
2024-12-02 14:00:00,200.04,200.09,199.69,199.91,10822.0,200.04,200.09,199.69,199.91,10822.0
2024-12-02 14:30:00,199.86,200.01,199.34,199.34,13316.0,199.86,200.01,199.34,199.34,13316.0
2024-12-02 15:00:00,199.34,200.11,198.76,199.85,22460.0,199.34,200.11,198.76,199.85,22460.0
2024-12-02 15:30:00,199.88,200.01,199.33,199.36,90510.0,199.88,200.01,199.33,199.36,90510.0
2024-12-03 09:30:00,198.71,200.19,198.06,200.12,17345.0,198.71,200.19,198.06,200.12,17345.0
2024-12-03 10:00:00,200.01,200.01,199.11,199.4,8911.0,200.01,200.01,199.11,199.4,8911.0
2024-12-03 10:30:00,199.39,199.39,198.94,199.3,6518.0,199.39,199.39,198.94,199.3,6518.0
2024-12-03 11:00:00,199.37,199.89,199.24,199.89,6388.0,199.37,199.89,199.24,199.89,6388.0
2024-12-03 11:30:00,199.79,199.8,199.12,199.16,4868.0,199.79,199.8,199.12,199.16,4868.0
2024-12-03 12:00:00,199.15,199.76,199.07,199.63,5559.0,199.15,199.76,199.07,199.63,5559.0
2024-12-03 12:30:00,199.63,200.1,199.59,200.1,4514.0,199.63,200.1,199.59,200.1,4514.0
2024-12-03 13:00:00,200.11,200.23,199.76,199.86,6619.0,200.11,200.23,199.76,199.86,6619.0
2024-12-03 13:30:00,199.88,199.88,199.53,199.65,8147.0,199.88,199.88,199.53,199.65,8147.0
2024-12-03 14:00:00,199.62,199.69,199.4,199.65,9671.0,199.62,199.69,199.4,199.65,9671.0
2024-12-03 14:30:00,199.72,200.38,199.69,200.36,8468.0,199.72,200.38,199.69,200.36,8468.0
2024-12-03 15:00:00,200.35,200.37,199.79,199.99,11380.0,200.35,200.37,199.79,199.99,11380.0
2024-12-03 15:30:00,199.96,200.45,199.9,200.26,45310.0,199.96,200.45,199.9,200.26,45310.0
2024-12-04 09:30:00,200.7,201.97,199.84,201.78,24190.0,200.7,201.97,199.84,201.78,24190.0
2024-12-04 10:00:00,201.76,202.28,200.97,202.28,15915.0,201.76,202.28,200.97,202.28,15915.0
2024-12-04 10:30:00,202.25,202.78,202.21,202.5,14942.0,202.25,202.78,202.21,202.5,14942.0
2024-12-04 11:00:00,202.51,202.59,201.76,201.93,33304.0,202.51,202.59,201.76,201.93,33304.0
2024-12-04 11:30:00,201.8,202.13,201.44,201.88,18367.0,201.8,202.13,201.44,201.88,18367.0
2024-12-04 12:00:00,201.89,202.27,201.67,202.05,7684.0,201.89,202.27,201.67,202.05,7684.0
2024-12-04 12:30:00,201.92,202.04,201.47,202.03,10552.0,201.92,202.04,201.47,202.03,10552.0
2024-12-04 13:00:00,202.02,202.04,201.46,201.46,5822.0,202.02,202.04,201.46,201.46,5822.0
2024-12-04 13:30:00,201.37,202.04,201.36,201.97,7715.0,201.37,202.04,201.36,201.97,7715.0
2024-12-04 14:00:00,201.9,201.94,201.43,201.74,6765.0,201.9,201.94,201.43,201.74,6765.0
2024-12-04 14:30:00,201.74,202.0,201.48,201.48,7019.0,201.74,202.0,201.48,201.48,7019.0
2024-12-04 15:00:00,201.56,201.68,201.24,201.38,15604.0,201.56,201.68,201.24,201.38,15604.0
2024-12-04 15:30:00,201.38,201.93,201.11,201.16,67125.0,201.38,201.93,201.11,201.16,67125.0
2024-12-05 09:30:00,200.96,201.29,199.5,200.12,34828.0,200.96,201.29,199.5,200.12,34828.0
2024-12-05 10:00:00,200.13,200.5,199.68,200.08,13716.0,200.13,200.5,199.68,200.08,13716.0
2024-12-05 10:30:00,200.03,200.59,199.97,200.43,49876.0,200.03,200.59,199.97,200.43,49876.0
2024-12-05 11:00:00,200.42,200.42,199.7,200.22,9738.0,200.42,200.42,199.7,200.22,9738.0
2024-12-05 11:30:00,200.2,201.12,199.89,200.92,9290.0,200.2,201.12,199.89,200.92,9290.0
2024-12-05 12:00:00,200.77,200.92,200.39,200.39,5716.0,200.77,200.92,200.39,200.39,5716.0
2024-12-05 12:30:00,200.39,200.85,199.76,200.6,11025.0,200.39,200.85,199.76,200.6,11025.0
2024-12-05 13:00:00,200.73,200.82,200.2,200.38,5567.0,200.73,200.82,200.2,200.38,5567.0
2024-12-05 13:30:00,200.43,200.83,200.43,200.73,4400.0,200.43,200.83,200.43,200.73,4400.0
2024-12-05 14:00:00,200.75,200.75,200.33,200.55,6179.0,200.75,200.75,200.33,200.55,6179.0
2024-12-05 14:30:00,200.42,201.07,200.42,200.98,38390.0,200.42,201.07,200.42,200.98,38390.0
2024-12-05 15:00:00,200.92,201.11,200.74,200.92,22115.0,200.92,201.11,200.74,200.92,22115.0
2024-12-05 15:30:00,200.86,201.02,200.53,200.91,51429.0,200.86,201.02,200.53,200.91,51429.0
2024-12-06 09:30:00,202.19,202.47,200.97,201.78,28564.0,202.19,202.47,200.97,201.78,28564.0
2024-12-06 10:00:00,201.89,202.25,201.65,201.81,29057.0,201.89,202.25,201.65,201.81,29057.0
2024-12-06 10:30:00,201.71,202.8,201.63,202.11,31830.0,201.71,202.8,201.63,202.11,31830.0
2024-12-06 11:00:00,202.04,202.45,202.02,202.27,20986.0,202.04,202.45,202.02,202.27,20986.0
2024-12-06 11:30:00,202.21,202.28,201.9,202.13,8499.0,202.21,202.28,201.9,202.13,8499.0
2024-12-06 12:00:00,201.92,202.05,201.54,201.54,25799.0,201.92,202.05,201.54,201.54,25799.0
2024-12-06 12:30:00,201.56,201.86,200.98,201.1,13519.0,201.56,201.86,200.98,201.1,13519.0
2024-12-06 13:00:00,200.92,201.19,200.7,200.94,19593.0,200.92,201.19,200.7,200.94,19593.0
2024-12-06 13:30:00,200.83,200.96,200.36,200.74,8871.0,200.83,200.96,200.36,200.74,8871.0
2024-12-06 14:00:00,200.78,200.78,199.99,200.29,10755.0,200.78,200.78,199.99,200.29,10755.0
2024-12-06 14:30:00,200.22,200.68,200.12,200.41,17232.0,200.22,200.68,200.12,200.41,17232.0
2024-12-06 15:00:00,200.49,201.48,200.36,201.14,25477.0,200.49,201.48,200.36,201.14,25477.0
2024-12-06 15:30:00,201.14,201.4,200.81,200.91,67153.0,201.14,201.4,200.81,200.91,67153.0
2024-12-09 09:30:00,200.68,201.32,199.39,201.0,15131.0,200.68,201.32,199.39,201.0,15131.0
2024-12-09 10:00:00,201.06,201.6,200.65,200.78,13488.0,201.06,201.6,200.65,200.78,13488.0
2024-12-09 10:30:00,201.06,201.31,200.26,200.41,8464.0,201.06,201.31,200.26,200.41,8464.0
2024-12-09 11:00:00,200.34,200.48,199.79,200.43,9345.0,200.34,200.48,199.79,200.43,9345.0
2024-12-09 11:30:00,200.43,200.51,199.92,200.11,5719.0,200.43,200.51,199.92,200.11,5719.0
2024-12-09 12:00:00,200.03,200.1,199.49,199.69,10442.0,200.03,200.1,199.49,199.69,10442.0
2024-12-09 12:30:00,199.72,200.01,199.56,199.84,6260.0,199.72,200.01,199.56,199.84,6260.0
2024-12-09 13:00:00,199.75,199.88,199.56,199.88,7914.0,199.75,199.88,199.56,199.88,7914.0
2024-12-09 13:30:00,200.06,200.3,199.52,199.67,6327.0,200.06,200.3,199.52,199.67,6327.0
2024-12-09 14:00:00,200.01,200.12,199.88,200.04,4652.0,200.01,200.12,199.88,200.04,4652.0
2024-12-09 14:30:00,200.19,200.2,199.97,200.09,3804.0,200.19,200.2,199.97,200.09,3804.0
2024-12-09 15:00:00,200.16,200.2,199.75,199.84,9604.0,200.16,200.2,199.75,199.84,9604.0
2024-12-09 15:30:00,199.88,200.07,199.43,199.58,47128.0,199.88,200.07,199.43,199.58,47128.0
2024-12-10 09:30:00,198.76,199.39,197.54,198.34,15775.0,198.76,199.39,197.54,198.34,15775.0
2024-12-10 10:00:00,198.34,198.9,197.59,197.94,25867.0,198.34,198.9,197.59,197.94,25867.0
2024-12-10 10:30:00,198.42,199.25,198.41,198.96,15092.0,198.42,199.25,198.41,198.96,15092.0
2024-12-10 11:00:00,199.03,199.8,198.28,199.17,38274.0,199.03,199.8,198.28,199.17,38274.0
2024-12-10 11:30:00,199.18,199.27,198.66,199.12,7657.0,199.18,199.27,198.66,199.12,7657.0
2024-12-10 12:00:00,199.09,199.79,199.01,199.62,18595.0,199.09,199.79,199.01,199.62,18595.0
2024-12-10 12:30:00,199.75,200.22,199.57,200.03,19869.0,199.75,200.22,199.57,200.03,19869.0
2024-12-10 13:00:00,199.88,200.12,199.5,199.69,12951.0,199.88,200.12,199.5,199.69,12951.0
2024-12-10 13:30:00,199.65,199.91,199.46,199.64,16087.0,199.65,199.91,199.46,199.64,16087.0
2024-12-10 14:00:00,199.66,199.69,199.3,199.56,10955.0,199.66,199.69,199.3,199.56,10955.0
2024-12-10 14:30:00,199.56,199.75,199.1,199.38,10429.0,199.56,199.75,199.1,199.38,10429.0
2024-12-10 15:00:00,199.36,199.36,198.14,198.28,18247.0,199.36,199.36,198.14,198.28,18247.0
2024-12-10 15:30:00,198.23,198.54,198.05,198.42,41223.0,198.23,198.54,198.05,198.42,41223.0
2024-12-11 09:30:00,199.68,201.17,199.54,201.06,17315.0,199.68,201.17,199.54,201.06,17315.0
2024-12-11 10:00:00,200.74,200.74,200.22,200.55,11915.0,200.74,200.74,200.22,200.55,11915.0
2024-12-11 10:30:00,200.74,201.13,200.65,200.98,8779.0,200.74,201.13,200.65,200.98,8779.0
2024-12-11 11:00:00,200.98,201.0,200.02,201.0,19481.0,200.98,201.0,200.02,201.0,19481.0
2024-12-11 11:30:00,201.0,201.42,200.97,201.42,8255.0,201.0,201.42,200.97,201.42,8255.0
2024-12-11 12:00:00,201.47,202.22,201.36,202.03,14175.0,201.47,202.22,201.36,202.03,14175.0
2024-12-11 12:30:00,202.03,202.57,201.61,202.18,19571.0,202.03,202.57,201.61,202.18,19571.0
2024-12-11 13:00:00,202.3,202.67,202.2,202.67,3134.0,202.3,202.67,202.2,202.67,3134.0
2024-12-11 13:30:00,202.67,202.67,202.27,202.35,5842.0,202.67,202.67,202.27,202.35,5842.0
2024-12-11 14:00:00,202.37,202.47,202.25,202.38,7065.0,202.37,202.47,202.25,202.38,7065.0
2024-12-11 14:30:00,202.44,202.59,202.35,202.39,8074.0,202.44,202.59,202.35,202.39,8074.0
2024-12-11 15:00:00,202.39,202.54,202.15,202.39,7980.0,202.39,202.54,202.15,202.39,7980.0
2024-12-11 15:30:00,202.36,202.75,201.82,201.89,51987.0,202.36,202.75,201.82,201.89,51987.0
2024-12-12 09:30:00,202.21,202.76,201.67,202.47,16924.0,202.21,202.76,201.67,202.47,16924.0
2024-12-12 10:00:00,202.48,202.58,201.32,202.44,15922.0,202.48,202.58,201.32,202.44,15922.0
2024-12-12 10:30:00,202.27,202.77,201.93,202.39,18457.0,202.27,202.77,201.93,202.39,18457.0
2024-12-12 11:00:00,202.59,202.96,202.41,202.78,11351.0,202.59,202.96,202.41,202.78,11351.0
2024-12-12 11:30:00,202.85,202.85,201.58,201.83,16883.0,202.85,202.85,201.58,201.83,16883.0
2024-12-12 12:00:00,201.79,202.71,201.78,202.55,18331.0,201.79,202.71,201.78,202.55,18331.0
2024-12-12 12:30:00,202.69,202.86,202.2,202.75,13395.0,202.69,202.86,202.2,202.75,13395.0
2024-12-12 13:00:00,202.88,203.09,202.63,202.92,12745.0,202.88,203.09,202.63,202.92,12745.0
2024-12-12 13:30:00,202.86,202.91,201.51,201.51,16325.0,202.86,202.91,201.51,201.51,16325.0
2024-12-12 14:00:00,201.62,201.92,200.56,200.73,25305.0,201.62,201.92,200.56,200.73,25305.0
2024-12-12 14:30:00,200.77,201.37,200.76,200.97,25248.0,200.77,201.37,200.76,200.97,25248.0
2024-12-12 15:00:00,200.9,201.21,200.61,200.67,41235.0,200.9,201.21,200.61,200.67,41235.0
2024-12-12 15:30:00,200.72,201.59,200.66,201.34,104073.0,200.72,201.59,200.66,201.34,104073.0
2024-12-13 09:30:00,200.75,202.12,199.68,199.75,13946.0,200.75,202.12,199.68,199.75,13946.0
2024-12-13 10:00:00,199.64,200.08,198.07,198.73,10520.0,199.64,200.08,198.07,198.73,10520.0
2024-12-13 10:30:00,199.06,199.16,197.73,197.92,16085.0,199.06,199.16,197.73,197.92,16085.0
2024-12-13 11:00:00,197.76,198.69,197.76,198.0,16140.0,197.76,198.69,197.76,198.0,16140.0
2024-12-13 11:30:00,197.86,199.02,197.76,198.83,19875.0,197.86,199.02,197.76,198.83,19875.0
2024-12-13 12:00:00,198.45,198.8,198.21,198.47,8207.0,198.45,198.8,198.21,198.47,8207.0
2024-12-13 12:30:00,198.44,198.83,197.72,198.34,15814.0,198.44,198.83,197.72,198.34,15814.0
2024-12-13 13:00:00,198.34,198.56,197.99,198.36,11992.0,198.34,198.56,197.99,198.36,11992.0
2024-12-13 13:30:00,198.11,198.43,197.88,198.16,30737.0,198.11,198.43,197.88,198.16,30737.0
2024-12-13 14:00:00,198.04,198.38,197.97,198.27,4618.0,198.04,198.38,197.97,198.27,4618.0
2024-12-13 14:30:00,198.27,198.77,198.08,198.63,8595.0,198.27,198.77,198.08,198.63,8595.0
2024-12-13 15:00:00,198.6,198.68,198.08,198.13,10764.0,198.6,198.68,198.08,198.13,10764.0
2024-12-13 15:30:00,198.13,198.99,197.99,198.65,45810.0,198.13,198.99,197.99,198.65,45810.0
2024-12-16 09:30:00,198.9,200.5,196.63,200.24,42923.0,198.9,200.5,196.63,200.24,42923.0
2024-12-16 10:00:00,200.3,200.95,199.7,200.93,20282.0,200.3,200.95,199.7,200.93,20282.0
2024-12-16 10:30:00,201.0,201.17,200.48,201.17,13179.0,201.0,201.17,200.48,201.17,13179.0
2024-12-16 11:00:00,200.87,201.01,200.51,200.64,10431.0,200.87,201.01,200.51,200.64,10431.0
2024-12-16 11:30:00,200.77,200.83,200.26,200.26,16310.0,200.77,200.83,200.26,200.26,16310.0
2024-12-16 12:00:00,200.39,201.21,200.11,201.15,12056.0,200.39,201.21,200.11,201.15,12056.0
2024-12-16 12:30:00,201.1,201.46,200.96,201.34,9743.0,201.1,201.46,200.96,201.34,9743.0
2024-12-16 13:00:00,201.43,201.77,201.17,201.77,7110.0,201.43,201.77,201.17,201.77,7110.0
2024-12-16 13:30:00,201.68,201.68,201.07,201.31,5951.0,201.68,201.68,201.07,201.31,5951.0
2024-12-16 14:00:00,201.31,201.39,201.1,201.28,9959.0,201.31,201.39,201.1,201.28,9959.0
2024-12-16 14:30:00,201.39,201.57,201.07,201.36,8436.0,201.39,201.57,201.07,201.36,8436.0
2024-12-16 15:00:00,201.33,201.34,200.79,200.84,8922.0,201.33,201.34,200.79,200.84,8922.0
2024-12-16 15:30:00,200.84,201.31,199.8,200.22,71150.0,200.84,201.31,199.8,200.22,71150.0
2024-12-17 09:30:00,199.89,199.89,198.48,199.22,28767.0,199.89,199.89,198.48,199.22,28767.0
2024-12-17 10:00:00,199.39,199.39,198.0,198.0,16636.0,199.39,199.39,198.0,198.0,16636.0
2024-12-17 10:30:00,197.91,198.36,197.52,198.06,24688.0,197.91,198.36,197.52,198.06,24688.0
2024-12-17 11:00:00,198.05,198.55,197.95,198.19,11234.0,198.05,198.55,197.95,198.19,11234.0
2024-12-17 11:30:00,198.29,198.57,197.88,198.05,11337.0,198.29,198.57,197.88,198.05,11337.0
2024-12-17 12:00:00,197.88,198.25,197.85,197.93,21639.0,197.88,198.25,197.85,197.93,21639.0
2024-12-17 12:30:00,197.9,198.06,197.7,197.96,18191.0,197.9,198.06,197.7,197.96,18191.0
2024-12-17 13:00:00,197.96,198.15,197.88,197.95,13018.0,197.96,198.15,197.88,197.95,13018.0
2024-12-17 13:30:00,198.03,198.16,197.5,198.0,26175.0,198.03,198.16,197.5,198.0,26175.0
2024-12-17 14:00:00,198.12,198.46,198.03,198.12,6865.0,198.12,198.46,198.03,198.12,6865.0
2024-12-17 14:30:00,198.07,198.15,197.84,197.84,21293.0,198.07,198.15,197.84,197.84,21293.0
2024-12-17 15:00:00,197.79,197.82,196.68,196.76,19454.0,197.79,197.82,196.68,196.76,19454.0
2024-12-17 15:30:00,196.67,197.49,196.55,196.84,47284.0,196.67,197.49,196.55,196.84,47284.0
2024-12-18 09:30:00,196.9,197.16,195.57,196.39,23110.0,196.9,197.16,195.57,196.39,23110.0
2024-12-18 10:00:00,196.01,196.47,195.58,196.05,13870.0,196.01,196.47,195.58,196.05,13870.0
2024-12-18 10:30:00,196.06,196.1,195.47,195.64,20182.0,196.06,196.1,195.47,195.64,20182.0
2024-12-18 11:00:00,195.6,195.6,193.41,194.35,26887.0,195.6,195.6,193.41,194.35,26887.0
2024-12-18 11:30:00,194.26,194.55,193.96,194.0,9264.0,194.26,194.55,193.96,194.0,9264.0
2024-12-18 12:00:00,194.1,194.64,193.96,194.56,16162.0,194.1,194.64,193.96,194.56,16162.0
2024-12-18 12:30:00,194.41,194.87,193.87,194.08,29001.0,194.41,194.87,193.87,194.08,29001.0
2024-12-18 13:00:00,194.01,194.51,193.86,194.21,27571.0,194.01,194.51,193.86,194.21,27571.0
2024-12-18 13:30:00,194.33,194.5,193.99,194.06,31989.0,194.33,194.5,193.99,194.06,31989.0
2024-12-18 14:00:00,194.03,194.29,191.72,191.72,66842.0,194.03,194.29,191.72,191.72,66842.0
2024-12-18 14:30:00,191.92,192.16,190.28,190.28,19450.0,191.92,192.16,190.28,190.28,19450.0
2024-12-18 15:00:00,190.28,190.46,188.91,189.16,23986.0,190.28,190.46,188.91,189.16,23986.0
2024-12-18 15:30:00,189.16,189.43,187.85,188.79,176893.0,189.16,189.43,187.85,188.79,176893.0
2024-12-19 09:30:00,190.19,192.05,188.76,189.55,26954.0,190.19,192.05,188.76,189.55,26954.0
2024-12-19 10:00:00,189.67,190.36,188.36,188.5,52794.0,189.67,190.36,188.36,188.5,52794.0
2024-12-19 10:30:00,188.5,189.33,188.19,188.83,12645.0,188.5,189.33,188.19,188.83,12645.0
2024-12-19 11:00:00,188.72,189.06,188.14,189.06,8220.0,188.72,189.06,188.14,189.06,8220.0
2024-12-19 11:30:00,189.05,189.35,188.8,188.88,4322.0,189.05,189.35,188.8,188.88,4322.0
2024-12-19 12:00:00,188.86,188.89,187.74,187.79,8953.0,188.86,188.89,187.74,187.79,8953.0
2024-12-19 12:30:00,187.87,188.19,187.7,188.17,7565.0,187.87,188.19,187.7,188.17,7565.0
2024-12-19 13:00:00,188.28,188.96,187.78,188.8,16908.0,188.28,188.96,187.78,188.8,16908.0
2024-12-19 13:30:00,188.66,188.74,188.3,188.64,5263.0,188.66,188.74,188.3,188.64,5263.0
2024-12-19 14:00:00,188.61,188.61,187.95,188.06,19695.0,188.61,188.61,187.95,188.06,19695.0
2024-12-19 14:30:00,187.95,188.33,187.47,187.65,65195.0,187.95,188.33,187.47,187.65,65195.0
2024-12-19 15:00:00,187.54,188.54,186.96,188.54,26428.0,187.54,188.54,186.96,188.54,26428.0
2024-12-19 15:30:00,188.39,188.49,186.96,187.06,118646.0,188.39,188.49,186.96,187.06,118646.0
2024-12-20 09:30:00,185.51,187.02,185.23,186.57,108619.0,185.51,187.02,185.23,186.57,108619.0
2024-12-20 10:00:00,186.29,187.21,186.29,187.21,18999.0,186.29,187.21,186.29,187.21,18999.0
2024-12-20 10:30:00,187.39,187.9,186.9,187.41,21498.0,187.39,187.9,186.9,187.41,21498.0
2024-12-20 11:00:00,187.47,187.81,187.02,187.55,81685.0,187.47,187.81,187.02,187.55,81685.0
2024-12-20 11:30:00,187.65,188.49,187.5,188.41,26164.0,187.65,188.49,187.5,188.41,26164.0
2024-12-20 12:00:00,188.25,188.47,188.03,188.35,20205.0,188.25,188.47,188.03,188.35,20205.0
2024-12-20 12:30:00,188.42,188.8,187.8,188.29,19607.0,188.42,188.8,187.8,188.29,19607.0
2024-12-20 13:00:00,188.29,188.3,187.51,187.51,33452.0,188.29,188.3,187.51,187.51,33452.0
2024-12-20 13:30:00,187.54,188.07,187.38,187.38,52955.0,187.54,188.07,187.38,187.38,52955.0
2024-12-20 14:00:00,187.36,187.82,187.19,187.43,43464.0,187.36,187.82,187.19,187.43,43464.0
2024-12-20 14:30:00,187.52,187.62,186.92,186.92,60799.0,187.52,187.62,186.92,186.92,60799.0
2024-12-20 15:00:00,187.02,187.27,186.28,187.09,51561.0,187.02,187.27,186.28,187.09,51561.0
2024-12-20 15:30:00,187.09,187.73,186.11,187.56,252710.0,187.09,187.73,186.11,187.56,252710.0
2024-12-23 09:30:00,186.68,186.68,184.92,185.11,53908.0,186.68,186.68,184.92,185.11,53908.0
2024-12-23 10:00:00,185.11,185.28,184.11,184.64,17372.0,185.11,185.28,184.11,184.64,17372.0
2024-12-23 10:30:00,184.64,185.16,184.64,185.11,23261.0,184.64,185.16,184.64,185.11,23261.0
2024-12-23 11:00:00,185.03,185.51,185.03,185.4,22371.0,185.03,185.51,185.03,185.4,22371.0
2024-12-23 11:30:00,185.29,185.78,184.75,185.53,10589.0,185.29,185.78,184.75,185.53,10589.0
2024-12-23 12:00:00,185.66,185.75,185.14,185.46,7599.0,185.66,185.75,185.14,185.46,7599.0
2024-12-23 12:30:00,185.46,186.05,185.37,185.78,20037.0,185.46,186.05,185.37,185.78,20037.0
2024-12-23 13:00:00,185.78,185.92,184.84,185.23,9708.0,185.78,185.92,184.84,185.23,9708.0
2024-12-23 13:30:00,185.33,185.9,185.3,185.88,14764.0,185.33,185.9,185.3,185.88,14764.0
2024-12-23 14:00:00,185.87,186.02,185.6,185.84,34282.0,185.87,186.02,185.6,185.84,34282.0
2024-12-23 14:30:00,185.84,185.88,185.25,185.25,10110.0,185.84,185.88,185.25,185.25,10110.0
2024-12-23 15:00:00,185.18,185.35,184.94,185.23,16818.0,185.18,185.35,184.94,185.23,16818.0
2024-12-23 15:30:00,185.26,185.38,184.94,185.2,62107.0,185.26,185.38,184.94,185.2,62107.0
2024-12-24 09:30:00,186.11,186.36,184.92,186.0,9393.0,186.11,186.36,184.92,186.0,9393.0
2024-12-24 10:00:00,186.0,187.07,185.77,186.28,7530.0,186.0,187.07,185.77,186.28,7530.0
2024-12-24 10:30:00,186.27,186.44,185.68,185.81,18688.0,186.27,186.44,185.68,185.81,18688.0
2024-12-24 11:00:00,185.78,185.96,185.45,185.49,12330.0,185.78,185.96,185.45,185.49,12330.0
2024-12-24 11:30:00,185.47,185.47,184.87,184.94,13014.0,185.47,185.47,184.87,184.94,13014.0
2024-12-24 12:00:00,184.94,185.85,184.84,185.8,22204.0,184.94,185.85,184.84,185.8,22204.0
2024-12-24 12:30:00,185.73,187.25,185.68,187.21,71635.0,185.73,187.25,185.68,187.21,71635.0
2024-12-26 09:30:00,186.67,186.73,185.69,186.05,7430.0,186.67,186.73,185.69,186.05,7430.0
2024-12-26 10:00:00,186.01,186.19,185.4,185.57,9237.0,186.01,186.19,185.4,185.57,9237.0
2024-12-26 10:30:00,185.78,186.1,185.64,186.1,12538.0,185.78,186.1,185.64,186.1,12538.0
2024-12-26 11:00:00,186.1,186.1,185.32,185.33,9405.0,186.1,186.1,185.32,185.33,9405.0
2024-12-26 11:30:00,185.67,186.74,185.5,186.56,13327.0,185.67,186.74,185.5,186.56,13327.0
2024-12-26 12:00:00,186.41,186.64,186.33,186.41,5875.0,186.41,186.64,186.33,186.41,5875.0
2024-12-26 12:30:00,186.18,186.31,185.89,186.11,5000.0,186.18,186.31,185.89,186.11,5000.0
2024-12-26 13:00:00,186.09,186.47,186.09,186.47,1928.0,186.09,186.47,186.09,186.47,1928.0
2024-12-26 13:30:00,186.46,186.46,186.03,186.19,4076.0,186.46,186.46,186.03,186.19,4076.0
2024-12-26 14:00:00,186.22,186.3,185.87,185.88,2941.0,186.22,186.3,185.87,185.88,2941.0
2024-12-26 14:30:00,185.88,186.37,185.82,186.16,5006.0,185.88,186.37,185.82,186.16,5006.0
2024-12-26 15:00:00,186.21,186.76,186.21,186.61,10935.0,186.21,186.76,186.21,186.61,10935.0
2024-12-26 15:30:00,186.56,186.66,185.75,185.75,31531.0,186.56,186.66,185.75,185.75,31531.0
2024-12-27 09:30:00,185.03,186.19,184.93,185.39,11123.0,185.03,186.19,184.93,185.39,11123.0
2024-12-27 10:00:00,185.39,185.4,184.2,184.2,13100.0,185.39,185.4,184.2,184.2,13100.0
2024-12-27 10:30:00,184.3,184.34,183.82,183.89,5826.0,184.3,184.34,183.82,183.89,5826.0
2024-12-27 11:00:00,183.9,183.9,183.14,183.56,5332.0,183.9,183.9,183.14,183.56,5332.0
2024-12-27 11:30:00,183.81,184.18,182.54,182.78,4068.0,183.81,184.18,182.54,182.78,4068.0
2024-12-27 12:00:00,182.77,183.05,182.68,182.84,3929.0,182.77,183.05,182.68,182.84,3929.0
2024-12-27 12:30:00,182.83,184.07,182.82,183.6,44591.0,182.83,184.07,182.82,183.6,44591.0
2024-12-27 13:00:00,183.55,184.24,183.55,183.93,5172.0,183.55,184.24,183.55,183.93,5172.0
2024-12-27 13:30:00,183.95,184.7,183.94,184.58,3700.0,183.95,184.7,183.94,184.58,3700.0
2024-12-27 14:00:00,184.46,184.66,184.39,184.53,5499.0,184.46,184.66,184.39,184.53,5499.0
2024-12-27 14:30:00,184.49,185.09,184.48,185.07,11277.0,184.49,185.09,184.48,185.07,11277.0
2024-12-27 15:00:00,185.03,185.03,184.25,184.47,8790.0,185.03,185.03,184.25,184.47,8790.0
2024-12-27 15:30:00,184.4,184.61,183.89,184.59,48552.0,184.4,184.61,183.89,184.59,48552.0
2024-12-30 09:30:00,183.15,183.75,181.45,181.92,41460.0,183.15,183.75,181.45,181.92,41460.0
2024-12-30 10:00:00,181.67,182.21,181.43,181.73,21136.0,181.67,182.21,181.43,181.73,21136.0
2024-12-30 10:30:00,181.83,182.2,181.61,182.11,6485.0,181.83,182.2,181.61,182.11,6485.0
2024-12-30 11:00:00,182.07,182.87,182.03,182.74,6818.0,182.07,182.87,182.03,182.74,6818.0
2024-12-30 11:30:00,182.69,183.17,182.38,183.13,5548.0,182.69,183.17,182.38,183.13,5548.0
2024-12-30 12:00:00,183.13,183.83,183.12,183.24,9827.0,183.13,183.83,183.12,183.24,9827.0
2024-12-30 12:30:00,183.49,183.97,183.27,183.97,16005.0,183.49,183.97,183.27,183.97,16005.0
2024-12-30 13:00:00,183.9,184.17,183.63,183.82,14518.0,183.9,184.17,183.63,183.82,14518.0
2024-12-30 13:30:00,183.82,184.1,183.79,183.98,4909.0,183.82,184.1,183.79,183.98,4909.0
2024-12-30 14:00:00,183.98,183.99,183.47,183.56,18704.0,183.98,183.99,183.47,183.56,18704.0
2024-12-30 14:30:00,183.57,183.93,183.53,183.93,5338.0,183.57,183.93,183.53,183.93,5338.0
2024-12-30 15:00:00,183.89,183.92,183.41,183.44,9561.0,183.89,183.92,183.41,183.44,9561.0
2024-12-30 15:30:00,183.47,184.35,183.45,183.66,70886.0,183.47,184.35,183.45,183.66,70886.0
2024-12-31 09:30:00,184.62,184.62,183.47,183.92,19992.0,184.62,184.62,183.47,183.92,19992.0
2024-12-31 10:00:00,184.1,184.32,183.4,183.86,10355.0,184.1,184.32,183.4,183.86,10355.0
2024-12-31 10:30:00,183.8,183.95,183.32,183.78,7638.0,183.8,183.95,183.32,183.78,7638.0
2024-12-31 11:00:00,183.83,183.84,183.33,183.52,10907.0,183.83,183.84,183.33,183.52,10907.0
2024-12-31 11:30:00,183.49,184.05,183.36,183.77,10289.0,183.49,184.05,183.36,183.77,10289.0
2024-12-31 12:00:00,183.74,184.01,183.33,183.43,9695.0,183.74,184.01,183.33,183.43,9695.0
2024-12-31 12:30:00,183.3,183.55,182.74,183.55,31676.0,183.3,183.55,182.74,183.55,31676.0
2024-12-31 13:00:00,183.45,183.64,183.02,183.11,12464.0,183.45,183.64,183.02,183.11,12464.0
2024-12-31 13:30:00,183.28,183.71,183.27,183.48,7789.0,183.28,183.71,183.27,183.48,7789.0
2024-12-31 14:00:00,183.42,183.86,183.32,183.4,17577.0,183.42,183.86,183.32,183.4,17577.0
2024-12-31 14:30:00,183.38,183.77,183.31,183.77,14394.0,183.38,183.77,183.31,183.77,14394.0
2024-12-31 15:00:00,183.85,184.2,183.54,184.09,37909.0,183.85,184.2,183.54,184.09,37909.0
2024-12-31 15:30:00,184.14,184.15,183.32,183.89,87322.0,184.14,184.15,183.32,183.89,87322.0
2025-01-02 09:30:00,184.41,184.8,183.47,184.01,76460.0,184.41,184.8,183.47,184.01,76460.0
2025-01-02 10:00:00,184.11,184.96,183.72,184.48,18068.0,184.11,184.96,183.72,184.48,18068.0
2025-01-02 10:30:00,184.48,184.56,183.42,183.87,83483.0,184.48,184.56,183.42,183.87,83483.0
2025-01-02 11:00:00,183.81,184.08,183.12,184.08,6386.0,183.81,184.08,183.12,184.08,6386.0
2025-01-02 11:30:00,184.13,184.48,183.87,184.09,11509.0,184.13,184.48,183.87,184.09,11509.0
2025-01-02 12:00:00,184.11,184.41,182.98,182.98,18607.0,184.11,184.41,182.98,182.98,18607.0
2025-01-02 12:30:00,182.87,182.87,182.1,182.8,5915.0,182.87,182.87,182.1,182.8,5915.0
2025-01-02 13:00:00,182.76,182.76,182.07,182.28,7427.0,182.76,182.76,182.07,182.28,7427.0
2025-01-02 13:30:00,182.12,182.78,181.61,182.38,28653.0,182.12,182.78,181.61,182.38,28653.0
2025-01-02 14:00:00,182.47,182.87,182.37,182.67,10153.0,182.47,182.87,182.37,182.67,10153.0
2025-01-02 14:30:00,182.67,182.79,182.32,182.4,16020.0,182.67,182.79,182.32,182.4,16020.0
2025-01-02 15:00:00,182.45,182.92,182.41,182.64,29456.0,182.45,182.92,182.41,182.64,29456.0
2025-01-02 15:30:00,182.64,183.22,182.01,183.03,103788.0,182.64,183.22,182.01,183.03,103788.0
2025-01-03 09:30:00,183.72,184.19,182.99,183.52,25750.0,183.72,184.19,182.99,183.52,25750.0
2025-01-03 10:00:00,183.53,184.11,183.38,184.08,9554.0,183.53,184.11,183.38,184.08,9554.0
2025-01-03 10:30:00,184.21,184.62,183.9,183.9,7295.0,184.21,184.62,183.9,183.9,7295.0
2025-01-03 11:00:00,183.97,184.45,183.93,184.45,12957.0,183.97,184.45,183.93,184.45,12957.0
2025-01-03 11:30:00,184.44,185.12,184.32,185.03,6679.0,184.44,185.12,184.32,185.03,6679.0
2025-01-03 12:00:00,185.07,185.07,184.42,184.42,24308.0,185.07,185.07,184.42,184.42,24308.0
2025-01-03 12:30:00,184.41,184.52,183.79,184.42,10875.0,184.41,184.52,183.79,184.42,10875.0
2025-01-03 13:00:00,184.28,184.7,184.23,184.7,12762.0,184.28,184.7,184.23,184.7,12762.0
2025-01-03 13:30:00,184.67,185.1,184.64,185.1,8559.0,184.67,185.1,184.64,185.1,8559.0
2025-01-03 14:00:00,185.09,185.15,184.47,185.0,65591.0,185.09,185.15,184.47,185.0,65591.0
2025-01-03 14:30:00,185.0,185.12,184.66,184.86,54398.0,185.0,185.12,184.66,184.86,54398.0
2025-01-03 15:00:00,184.86,185.03,184.37,184.51,19928.0,184.86,185.03,184.37,184.51,19928.0
2025-01-03 15:30:00,184.5,184.78,184.02,184.63,68612.0,184.5,184.78,184.02,184.63,68612.0
2025-01-06 09:30:00,185.21,186.41,184.6,186.41,18024.0,185.21,186.41,184.6,186.41,18024.0
2025-01-06 10:00:00,186.17,186.34,185.82,186.15,45808.0,186.17,186.34,185.82,186.15,45808.0
2025-01-06 10:30:00,186.01,186.09,185.32,185.71,11574.0,186.01,186.09,185.32,185.71,11574.0
2025-01-06 11:00:00,185.53,185.7,185.11,185.11,13026.0,185.53,185.7,185.11,185.11,13026.0
2025-01-06 11:30:00,185.3,185.61,184.77,185.61,26984.0,185.3,185.61,184.77,185.61,26984.0
2025-01-06 12:00:00,185.58,185.58,185.15,185.24,6551.0,185.58,185.58,185.15,185.24,6551.0
2025-01-06 12:30:00,185.23,185.26,184.46,184.91,58757.0,185.23,185.26,184.46,184.91,58757.0
2025-01-06 13:00:00,184.86,185.18,184.69,185.18,24132.0,184.86,185.18,184.69,185.18,24132.0
2025-01-06 13:30:00,185.11,185.12,184.74,184.9,24331.0,185.11,185.12,184.74,184.9,24331.0
2025-01-06 14:00:00,184.9,185.17,184.78,185.12,12878.0,184.9,185.17,184.78,185.12,12878.0
2025-01-06 14:30:00,185.15,185.28,184.8,184.8,7963.0,185.15,185.28,184.8,184.8,7963.0
2025-01-06 15:00:00,184.71,185.27,184.62,185.13,46709.0,184.71,185.27,184.62,185.13,46709.0
2025-01-06 15:30:00,185.14,185.28,184.52,184.92,126649.0,185.14,185.28,184.52,184.92,126649.0
2025-01-07 09:30:00,185.87,186.13,185.39,185.82,71020.0,185.87,186.13,185.39,185.82,71020.0
2025-01-07 10:00:00,185.65,185.91,184.76,185.53,52702.0,185.65,185.91,184.76,185.53,52702.0
2025-01-07 10:30:00,185.44,185.44,183.97,184.98,107775.0,185.44,185.44,183.97,184.98,107775.0
2025-01-07 11:00:00,185.45,185.6,184.79,185.05,38487.0,185.45,185.6,184.79,185.05,38487.0
2025-01-07 11:30:00,185.18,185.18,184.3,184.63,24769.0,185.18,185.18,184.3,184.63,24769.0
2025-01-07 12:00:00,184.69,185.11,184.48,184.55,25120.0,184.69,185.11,184.48,184.55,25120.0
2025-01-07 12:30:00,184.59,184.83,183.55,183.72,36035.0,184.59,184.83,183.55,183.72,36035.0
2025-01-07 13:00:00,183.72,184.15,183.72,183.9,23689.0,183.72,184.15,183.72,183.9,23689.0
2025-01-07 13:30:00,183.77,184.36,183.7,184.25,11249.0,183.77,184.36,183.7,184.25,11249.0
2025-01-07 14:00:00,184.2,184.39,183.53,183.69,68041.0,184.2,184.39,183.53,183.69,68041.0
2025-01-07 14:30:00,183.69,183.79,182.2,182.2,19280.0,183.69,183.79,182.2,182.2,19280.0
2025-01-07 15:00:00,182.2,182.21,181.31,181.4,16849.0,182.2,182.21,181.31,181.4,16849.0
2025-01-07 15:30:00,181.38,183.18,181.38,183.04,90927.0,181.38,183.18,181.38,183.04,90927.0
2025-01-08 09:30:00,183.09,184.1,182.25,182.73,30092.0,183.09,184.1,182.25,182.73,30092.0
2025-01-08 10:00:00,182.91,183.58,182.66,183.21,34212.0,182.91,183.58,182.66,183.21,34212.0
2025-01-08 10:30:00,182.97,183.72,182.97,183.58,15601.0,182.97,183.72,182.97,183.58,15601.0
2025-01-08 11:00:00,183.64,184.04,183.42,184.03,3868.0,183.64,184.04,183.42,184.03,3868.0
2025-01-08 11:30:00,183.99,184.52,183.91,184.5,5211.0,183.99,184.52,183.91,184.5,5211.0
2025-01-08 12:00:00,184.52,184.52,183.56,183.56,7854.0,184.52,184.52,183.56,183.56,7854.0
2025-01-08 12:30:00,183.62,184.33,183.55,184.33,9811.0,183.62,184.33,183.55,184.33,9811.0
2025-01-08 13:00:00,184.24,184.87,184.23,184.87,8392.0,184.24,184.87,184.23,184.87,8392.0
2025-01-08 13:30:00,184.81,184.89,184.07,184.07,17514.0,184.81,184.89,184.07,184.07,17514.0
2025-01-08 14:00:00,184.26,184.9,184.25,184.86,2661.0,184.26,184.9,184.25,184.86,2661.0
2025-01-08 14:30:00,184.73,184.75,184.2,184.35,11797.0,184.73,184.75,184.2,184.35,11797.0
2025-01-08 15:00:00,184.36,184.36,184.04,184.05,5713.0,184.36,184.36,184.04,184.05,5713.0
2025-01-08 15:30:00,184.12,184.45,183.85,184.36,35589.0,184.12,184.45,183.85,184.36,35589.0
2025-01-10 09:30:00,182.22,184.68,182.1,182.42,75279.0,182.22,184.68,182.1,182.42,75279.0
2025-01-10 10:00:00,182.1,182.68,180.82,182.23,56478.0,182.1,182.68,180.82,182.23,56478.0
2025-01-10 10:30:00,182.23,182.83,181.9,182.65,45989.0,182.23,182.83,181.9,182.65,45989.0
2025-01-10 11:00:00,182.44,182.81,182.06,182.61,19479.0,182.44,182.81,182.06,182.61,19479.0
2025-01-10 11:30:00,182.43,182.79,181.99,182.07,12485.0,182.43,182.79,181.99,182.07,12485.0
2025-01-10 12:00:00,182.05,182.28,181.7,182.23,18329.0,182.05,182.28,181.7,182.23,18329.0
2025-01-10 12:30:00,182.16,182.44,181.88,182.27,14139.0,182.16,182.44,181.88,182.27,14139.0
2025-01-10 13:00:00,182.27,182.81,182.04,182.77,10190.0,182.27,182.81,182.04,182.77,10190.0
2025-01-10 13:30:00,182.75,183.12,182.47,183.12,14583.0,182.75,183.12,182.47,183.12,14583.0
2025-01-10 14:00:00,183.12,183.22,182.51,182.96,18539.0,183.12,183.22,182.51,182.96,18539.0
2025-01-10 14:30:00,182.8,183.14,182.66,183.06,9505.0,182.8,183.14,182.66,183.06,9505.0
2025-01-10 15:00:00,183.06,183.11,182.34,182.47,28999.0,183.06,183.11,182.34,182.47,28999.0
2025-01-10 15:30:00,182.45,182.69,182.05,182.38,67626.0,182.45,182.69,182.05,182.38,67626.0
2025-01-13 09:30:00,181.06,182.41,180.92,182.1,42288.0,181.06,182.41,180.92,182.1,42288.0
2025-01-13 10:00:00,182.21,182.34,181.34,181.71,45394.0,182.21,182.34,181.34,181.71,45394.0
2025-01-13 10:30:00,181.67,183.07,181.67,182.81,33684.0,181.67,183.07,181.67,182.81,33684.0
2025-01-13 11:00:00,182.63,182.63,181.94,182.37,8978.0,182.63,182.63,181.94,182.37,8978.0
2025-01-13 11:30:00,182.16,182.77,182.1,182.14,34551.0,182.16,182.77,182.1,182.14,34551.0
2025-01-13 12:00:00,182.3,182.66,182.07,182.48,6002.0,182.3,182.66,182.07,182.48,6002.0
2025-01-13 12:30:00,182.46,182.61,181.89,182.47,18701.0,182.46,182.61,181.89,182.47,18701.0
2025-01-13 13:00:00,182.44,182.92,182.19,182.19,48191.0,182.44,182.92,182.19,182.19,48191.0
2025-01-13 13:30:00,182.33,182.43,182.0,182.3,10605.0,182.33,182.43,182.0,182.3,10605.0
2025-01-13 14:00:00,182.29,182.39,181.68,182.08,7190.0,182.29,182.39,181.68,182.08,7190.0
2025-01-13 14:30:00,182.09,182.24,181.75,182.0,14256.0,182.09,182.24,181.75,182.0,14256.0
2025-01-13 15:00:00,181.93,182.25,181.89,182.06,19916.0,181.93,182.25,181.89,182.06,19916.0
2025-01-13 15:30:00,182.07,182.55,181.97,182.46,59560.0,182.07,182.55,181.97,182.46,59560.0
2025-01-14 09:30:00,183.41,185.25,183.39,183.75,69218.0,183.41,185.25,183.39,183.75,69218.0
2025-01-14 10:00:00,184.11,185.36,184.11,185.22,10255.0,184.11,185.36,184.11,185.22,10255.0
2025-01-14 10:30:00,185.24,185.83,184.9,185.74,23962.0,185.24,185.83,184.9,185.74,23962.0
2025-01-14 11:00:00,185.74,185.77,184.97,185.47,14046.0,185.74,185.77,184.97,185.47,14046.0
2025-01-14 11:30:00,185.53,185.62,184.81,184.88,30092.0,185.53,185.62,184.81,184.88,30092.0
2025-01-14 12:00:00,184.88,185.29,184.72,185.13,18159.0,184.88,185.29,184.72,185.13,18159.0
2025-01-14 12:30:00,185.12,185.48,184.88,185.11,21991.0,185.12,185.48,184.88,185.11,21991.0
2025-01-14 13:00:00,185.2,185.62,185.1,185.62,6567.0,185.2,185.62,185.1,185.62,6567.0
2025-01-14 13:30:00,185.63,185.79,185.39,185.67,10225.0,185.63,185.79,185.39,185.67,10225.0
2025-01-14 14:00:00,185.6,185.6,184.93,184.97,16993.0,185.6,185.6,184.93,184.97,16993.0
2025-01-14 14:30:00,185.03,185.28,184.31,184.42,39322.0,185.03,185.28,184.31,184.42,39322.0
2025-01-14 15:00:00,184.44,185.41,184.2,185.27,30050.0,184.44,185.41,184.2,185.27,30050.0
2025-01-14 15:30:00,185.35,185.79,185.12,185.47,81960.0,185.35,185.79,185.12,185.47,81960.0
2025-01-15 09:30:00,189.16,189.26,187.9,188.2,24340.0,189.16,189.26,187.9,188.2,24340.0
2025-01-15 10:00:00,188.23,188.75,187.85,188.71,22285.0,188.23,188.75,187.85,188.71,22285.0
2025-01-15 10:30:00,188.73,188.73,187.04,187.04,7715.0,188.73,188.73,187.04,187.04,7715.0
2025-01-15 11:00:00,187.13,187.49,186.52,186.75,30490.0,187.13,187.49,186.52,186.75,30490.0
2025-01-15 11:30:00,186.59,186.59,185.9,185.93,10464.0,186.59,186.59,185.9,185.93,10464.0
2025-01-15 12:00:00,186.02,186.56,185.93,186.34,10350.0,186.02,186.56,185.93,186.34,10350.0
2025-01-15 12:30:00,186.46,186.68,186.37,186.45,6142.0,186.46,186.68,186.37,186.45,6142.0
2025-01-15 13:00:00,186.41,186.55,186.18,186.28,7968.0,186.41,186.55,186.18,186.28,7968.0
2025-01-15 13:30:00,186.34,186.37,186.15,186.29,6364.0,186.34,186.37,186.15,186.29,6364.0
2025-01-15 14:00:00,186.22,186.26,185.95,186.0,11381.0,186.22,186.26,185.95,186.0,11381.0
2025-01-15 14:30:00,186.05,186.67,186.02,186.58,12741.0,186.05,186.67,186.02,186.58,12741.0
2025-01-15 15:00:00,186.62,186.8,186.46,186.52,15649.0,186.62,186.8,186.46,186.52,15649.0
2025-01-15 15:30:00,186.49,186.49,185.24,185.36,55627.0,186.49,186.49,185.24,185.36,55627.0
2025-01-16 09:30:00,185.9,186.23,185.23,185.27,7080.0,185.9,186.23,185.23,185.27,7080.0
2025-01-16 10:00:00,185.21,186.02,185.08,185.5,28701.0,185.21,186.02,185.08,185.5,28701.0
2025-01-16 10:30:00,185.5,186.52,185.37,186.45,33786.0,185.5,186.52,185.37,186.45,33786.0
2025-01-16 11:00:00,186.53,187.25,186.36,187.18,13496.0,186.53,187.25,186.36,187.18,13496.0
2025-01-16 11:30:00,187.28,187.32,186.74,187.24,7550.0,187.28,187.32,186.74,187.24,7550.0
2025-01-16 12:00:00,187.24,187.67,186.76,187.0,10874.0,187.24,187.67,186.76,187.0,10874.0
2025-01-16 12:30:00,186.97,187.01,186.58,186.66,3501.0,186.97,187.01,186.58,186.66,3501.0
2025-01-16 13:00:00,186.69,186.79,186.58,186.58,3571.0,186.69,186.79,186.58,186.58,3571.0
2025-01-16 13:30:00,186.55,186.88,186.27,186.67,13666.0,186.55,186.88,186.27,186.67,13666.0
2025-01-16 14:00:00,186.6,186.95,186.6,186.71,3215.0,186.6,186.95,186.6,186.71,3215.0
2025-01-16 14:30:00,186.69,187.04,186.69,187.02,8676.0,186.69,187.04,186.69,187.02,8676.0
2025-01-16 15:00:00,186.91,187.1,186.75,186.84,15292.0,186.91,187.1,186.75,186.84,15292.0
2025-01-16 15:30:00,186.86,187.27,186.81,187.02,50712.0,186.86,187.27,186.81,187.02,50712.0
2025-01-17 09:30:00,189.53,189.53,187.94,188.1,88282.0,189.53,189.53,187.94,188.1,88282.0
2025-01-17 10:00:00,188.24,188.46,188.01,188.46,14640.0,188.24,188.46,188.01,188.46,14640.0
2025-01-17 10:30:00,188.55,188.87,188.36,188.87,8573.0,188.55,188.87,188.36,188.87,8573.0
2025-01-17 11:00:00,188.86,189.03,188.51,188.69,14287.0,188.86,189.03,188.51,188.69,14287.0
2025-01-17 11:30:00,188.71,188.77,188.43,188.7,10396.0,188.71,188.77,188.43,188.7,10396.0
2025-01-17 12:00:00,188.61,188.77,188.41,188.75,11132.0,188.61,188.77,188.41,188.75,11132.0
2025-01-17 12:30:00,188.73,188.92,188.61,188.87,7679.0,188.73,188.92,188.61,188.87,7679.0
2025-01-17 13:00:00,188.86,189.1,188.72,188.74,8167.0,188.86,189.1,188.72,188.74,8167.0
2025-01-17 13:30:00,188.7,188.98,188.36,188.49,6020.0,188.7,188.98,188.36,188.49,6020.0
2025-01-17 14:00:00,188.48,188.57,187.9,187.97,23221.0,188.48,188.57,187.9,187.97,23221.0
2025-01-17 14:30:00,187.88,188.08,187.82,187.9,10457.0,187.88,188.08,187.82,187.9,10457.0
2025-01-17 15:00:00,187.8,187.86,187.44,187.47,14153.0,187.8,187.86,187.44,187.47,14153.0
2025-01-17 15:30:00,187.35,187.98,187.31,187.9,57579.0,187.35,187.98,187.31,187.9,57579.0
2025-01-21 09:30:00,189.55,190.04,187.6,187.66,53325.0,189.55,190.04,187.6,187.66,53325.0
2025-01-21 10:00:00,187.83,187.86,184.82,186.17,37996.0,187.83,187.86,184.82,186.17,37996.0
2025-01-21 10:30:00,186.32,188.16,186.32,187.77,22797.0,186.32,188.16,186.32,187.77,22797.0
2025-01-21 11:00:00,187.94,188.13,187.34,187.69,44238.0,187.94,188.13,187.34,187.69,44238.0
2025-01-21 11:30:00,187.69,187.76,187.16,187.43,16622.0,187.69,187.76,187.16,187.43,16622.0
2025-01-21 12:00:00,187.49,187.8,187.43,187.6,24414.0,187.49,187.8,187.43,187.6,24414.0
2025-01-21 12:30:00,187.72,188.03,187.61,187.88,42834.0,187.72,188.03,187.61,187.88,42834.0
2025-01-21 13:00:00,187.87,187.87,187.44,187.64,8639.0,187.87,187.87,187.44,187.64,8639.0
2025-01-21 13:30:00,187.59,187.81,187.53,187.7,15193.0,187.59,187.81,187.53,187.7,15193.0
2025-01-21 14:00:00,187.72,187.8,187.48,187.72,8245.0,187.72,187.8,187.48,187.72,8245.0
2025-01-21 14:30:00,187.65,187.81,187.46,187.59,16586.0,187.65,187.81,187.46,187.59,16586.0
2025-01-21 15:00:00,187.56,187.89,187.46,187.79,14505.0,187.56,187.89,187.46,187.79,14505.0
2025-01-21 15:30:00,187.79,188.08,187.43,187.84,98725.0,187.79,188.08,187.43,187.84,98725.0
2025-01-22 09:30:00,188.19,188.93,187.8,188.81,30638.0,188.19,188.93,187.8,188.81,30638.0
2025-01-22 10:00:00,188.48,189.42,188.48,189.41,15732.0,188.48,189.42,188.48,189.41,15732.0
2025-01-22 10:30:00,189.41,189.56,188.84,189.36,33043.0,189.41,189.56,188.84,189.36,33043.0
2025-01-22 11:00:00,189.32,189.47,188.97,189.13,27612.0,189.32,189.47,188.97,189.13,27612.0
2025-01-22 11:30:00,189.01,189.3,188.93,188.95,13383.0,189.01,189.3,188.93,188.95,13383.0
2025-01-22 12:00:00,188.9,189.03,188.31,188.55,8515.0,188.9,189.03,188.31,188.55,8515.0
2025-01-22 12:30:00,188.43,188.56,187.98,187.98,3941.0,188.43,188.56,187.98,187.98,3941.0
2025-01-22 13:00:00,187.99,188.15,187.93,188.02,4706.0,187.99,188.15,187.93,188.02,4706.0
2025-01-22 13:30:00,188.08,188.43,188.0,188.1,19222.0,188.08,188.43,188.0,188.1,19222.0
2025-01-22 14:00:00,188.1,188.68,188.1,188.3,13908.0,188.1,188.68,188.1,188.3,13908.0
2025-01-22 14:30:00,188.3,188.47,188.03,188.45,49976.0,188.3,188.47,188.03,188.45,49976.0
2025-01-22 15:00:00,188.23,188.72,188.0,188.72,60371.0,188.23,188.72,188.0,188.72,60371.0
2025-01-22 15:30:00,188.48,188.5,187.72,187.88,138413.0,188.48,188.5,187.72,187.88,138413.0
2025-01-23 09:30:00,186.77,187.94,186.49,186.86,27545.0,186.77,187.94,186.49,186.86,27545.0
2025-01-23 10:00:00,187.06,187.48,186.79,187.38,63622.0,187.06,187.48,186.79,187.38,63622.0
2025-01-23 10:30:00,187.2,187.71,186.91,187.55,61318.0,187.2,187.71,186.91,187.55,61318.0
2025-01-23 11:00:00,187.38,188.18,187.38,187.75,19899.0,187.38,188.18,187.38,187.75,19899.0
2025-01-23 11:30:00,187.75,188.08,187.59,187.75,30553.0,187.75,188.08,187.59,187.75,30553.0
2025-01-23 12:00:00,187.7,188.27,187.67,188.19,24466.0,187.7,188.27,187.67,188.19,24466.0
2025-01-23 12:30:00,188.17,188.83,188.16,188.54,44896.0,188.17,188.83,188.16,188.54,44896.0
2025-01-23 13:00:00,188.39,188.7,188.39,188.5,27675.0,188.39,188.7,188.39,188.5,27675.0
2025-01-23 13:30:00,188.5,188.8,188.3,188.44,18483.0,188.5,188.8,188.3,188.44,18483.0
2025-01-23 14:00:00,188.41,188.54,188.21,188.38,11211.0,188.41,188.54,188.21,188.38,11211.0
2025-01-23 14:30:00,188.38,188.44,187.93,187.98,41103.0,188.38,188.44,187.93,187.98,41103.0
2025-01-23 15:00:00,187.93,188.32,187.8,188.13,46203.0,187.93,188.32,187.8,188.13,46203.0
2025-01-23 15:30:00,188.11,189.07,187.92,189.04,102924.0,188.11,189.07,187.92,189.04,102924.0
2025-01-24 09:30:00,189.07,189.5,188.61,189.13,22893.0,189.07,189.5,188.61,189.13,22893.0
2025-01-24 10:00:00,189.34,189.92,189.22,189.63,34352.0,189.34,189.92,189.22,189.63,34352.0
2025-01-24 10:30:00,189.63,189.88,189.54,189.65,18662.0,189.63,189.88,189.54,189.65,18662.0
2025-01-24 11:00:00,189.67,190.2,189.39,190.2,17382.0,189.67,190.2,189.39,190.2,17382.0
2025-01-24 11:30:00,190.2,190.27,189.83,189.91,12864.0,190.2,190.27,189.83,189.91,12864.0
2025-01-24 12:00:00,189.93,190.22,189.82,189.96,17192.0,189.93,190.22,189.82,189.96,17192.0
2025-01-24 12:30:00,189.93,189.99,189.52,189.52,24900.0,189.93,189.99,189.52,189.52,24900.0
2025-01-24 13:00:00,189.53,189.55,189.03,189.03,10744.0,189.53,189.55,189.03,189.03,10744.0
2025-01-24 13:30:00,189.03,189.15,188.64,188.75,13319.0,189.03,189.15,188.64,188.75,13319.0
2025-01-24 14:00:00,188.81,188.99,188.54,188.75,24802.0,188.81,188.99,188.54,188.75,24802.0
2025-01-24 14:30:00,188.81,189.25,188.64,189.09,35791.0,188.81,189.25,188.64,189.09,35791.0
2025-01-24 15:00:00,189.08,189.54,188.9,189.21,26118.0,189.08,189.54,188.9,189.21,26118.0
2025-01-24 15:30:00,189.21,189.35,188.5,188.96,126513.0,189.21,189.35,188.5,188.96,126513.0
2025-01-27 09:30:00,187.88,190.61,187.41,190.61,46913.0,187.88,190.61,187.41,190.61,46913.0
2025-01-27 10:00:00,190.53,191.49,189.93,191.37,22230.0,190.53,191.49,189.93,191.37,22230.0
2025-01-27 10:30:00,191.29,191.68,190.42,190.5,16908.0,191.29,191.68,190.42,190.5,16908.0
2025-01-27 11:00:00,190.36,190.43,189.52,189.73,19555.0,190.36,190.43,189.52,189.73,19555.0
2025-01-27 11:30:00,189.89,190.35,189.63,189.68,14191.0,189.89,190.35,189.63,189.68,14191.0
2025-01-27 12:00:00,189.75,190.6,189.75,190.35,13010.0,189.75,190.6,189.75,190.35,13010.0
2025-01-27 12:30:00,190.29,190.3,189.1,189.1,12002.0,190.29,190.3,189.1,189.1,12002.0
2025-01-27 13:00:00,189.24,189.24,188.39,188.39,15056.0,189.24,189.24,188.39,188.39,15056.0
2025-01-27 13:30:00,188.39,188.77,187.74,187.89,14833.0,188.39,188.77,187.74,187.89,14833.0
2025-01-27 14:00:00,187.91,188.86,187.91,188.73,11404.0,187.91,188.86,187.91,188.73,11404.0
2025-01-27 14:30:00,188.85,188.85,187.81,187.88,31451.0,188.85,188.85,187.81,187.88,31451.0
2025-01-27 15:00:00,187.85,188.34,187.76,188.19,57949.0,187.85,188.34,187.76,188.19,57949.0
2025-01-27 15:30:00,188.16,188.58,187.93,188.57,111691.0,188.16,188.58,187.93,188.57,111691.0
2025-01-28 09:30:00,189.14,189.47,187.79,189.0,37907.0,189.14,189.47,187.79,189.0,37907.0
2025-01-28 10:00:00,189.14,191.56,189.14,191.47,31109.0,189.14,191.56,189.14,191.47,31109.0
2025-01-28 10:30:00,191.36,192.55,191.21,192.55,32370.0,191.36,192.55,191.21,192.55,32370.0
2025-01-28 11:00:00,192.5,192.59,191.9,192.19,34733.0,192.5,192.59,191.9,192.19,34733.0
2025-01-28 11:30:00,192.05,192.65,191.9,192.46,15821.0,192.05,192.65,191.9,192.46,15821.0
2025-01-28 12:00:00,192.38,192.54,192.02,192.26,13489.0,192.38,192.54,192.02,192.26,13489.0
2025-01-28 12:30:00,192.21,192.33,191.92,192.01,6789.0,192.21,192.33,191.92,192.01,6789.0
2025-01-28 13:00:00,191.98,192.3,191.95,192.04,9704.0,191.98,192.3,191.95,192.04,9704.0
2025-01-28 13:30:00,192.11,192.75,191.93,192.07,25810.0,192.11,192.75,191.93,192.07,25810.0
2025-01-28 14:00:00,192.03,192.23,191.62,191.83,38647.0,192.03,192.23,191.62,191.83,38647.0
2025-01-28 14:30:00,191.77,192.14,191.62,192.03,33042.0,191.77,192.14,191.62,192.03,33042.0
2025-01-28 15:00:00,192.05,192.11,191.75,191.94,58447.0,192.05,192.11,191.75,191.94,58447.0
2025-01-28 15:30:00,191.99,191.99,190.68,190.98,163970.0,191.99,191.99,190.68,190.98,163970.0
2025-01-29 09:30:00,189.77,190.17,187.26,187.84,62725.0,189.77,190.17,187.26,187.84,62725.0
2025-01-29 10:00:00,187.82,188.83,187.82,188.28,23809.0,187.82,188.83,187.82,188.28,23809.0
2025-01-29 10:30:00,188.28,189.11,188.23,189.09,33798.0,188.28,189.11,188.23,189.09,33798.0
2025-01-29 11:00:00,189.2,189.2,188.52,188.52,7660.0,189.2,189.2,188.52,188.52,7660.0
2025-01-29 11:30:00,188.76,189.08,188.44,189.04,10942.0,188.76,189.08,188.44,189.04,10942.0
2025-01-29 12:00:00,189.09,189.53,189.03,189.11,62973.0,189.09,189.53,189.03,189.11,62973.0
2025-01-29 12:30:00,189.21,190.03,188.92,189.61,185848.0,189.21,190.03,188.92,189.61,185848.0
2025-01-29 13:00:00,189.49,190.06,189.2,190.06,9757.0,189.49,190.06,189.2,190.06,9757.0
2025-01-29 13:30:00,190.0,190.42,189.75,189.75,22225.0,190.0,190.42,189.75,189.75,22225.0
2025-01-29 14:00:00,189.64,189.64,188.61,188.94,16927.0,189.64,189.64,188.61,188.94,16927.0
2025-01-29 14:30:00,188.82,190.22,188.78,189.84,29121.0,188.82,190.22,188.78,189.84,29121.0
2025-01-29 15:00:00,189.84,190.26,189.23,190.06,39935.0,189.84,190.26,189.23,190.06,39935.0
2025-01-29 15:30:00,190.03,190.14,188.95,189.1,85278.0,190.03,190.14,188.95,189.1,85278.0
2025-01-30 09:30:00,190.58,192.02,190.23,191.71,90828.0,190.58,192.02,190.23,191.71,90828.0
2025-01-30 10:00:00,191.78,192.0,191.4,191.4,61832.0,191.78,192.0,191.4,191.4,61832.0
2025-01-30 10:30:00,191.58,191.89,191.04,191.04,24089.0,191.58,191.89,191.04,191.04,24089.0
2025-01-30 11:00:00,191.0,191.51,190.93,191.35,72143.0,191.0,191.51,190.93,191.35,72143.0
2025-01-30 11:30:00,191.49,192.8,191.16,192.8,154548.0,191.49,192.8,191.16,192.8,154548.0
2025-01-30 12:00:00,192.53,192.64,191.32,191.32,19369.0,192.53,192.64,191.32,191.32,19369.0
2025-01-30 12:30:00,191.3,192.66,191.3,192.34,24182.0,191.3,192.66,191.3,192.34,24182.0
2025-01-30 13:00:00,192.19,192.66,191.68,192.63,24643.0,192.19,192.66,191.68,192.63,24643.0
2025-01-30 13:30:00,192.64,192.7,192.08,192.2,120685.0,192.64,192.7,192.08,192.2,120685.0
2025-01-30 14:00:00,192.15,193.45,192.11,193.18,122792.0,192.15,193.45,192.11,193.18,122792.0
2025-01-30 14:30:00,193.13,193.47,192.95,193.31,9978.0,193.13,193.47,192.95,193.31,9978.0
2025-01-30 15:00:00,193.31,194.12,193.0,193.0,53532.0,193.31,194.12,193.0,193.0,53532.0
2025-01-30 15:30:00,192.98,192.99,190.72,191.94,278038.0,192.98,192.99,190.72,191.94,278038.0
2025-01-31 09:30:00,192.86,193.58,191.84,193.13,37433.0,192.86,193.58,191.84,193.13,37433.0
2025-01-31 10:00:00,192.98,194.09,192.77,194.05,36505.0,192.98,194.09,192.77,194.05,36505.0
2025-01-31 10:30:00,194.16,195.15,193.88,194.94,77732.0,194.16,195.15,193.88,194.94,77732.0
2025-01-31 11:00:00,195.05,195.23,194.8,194.89,26372.0,195.05,195.23,194.8,194.89,26372.0
2025-01-31 11:30:00,195.0,195.03,194.0,194.09,32185.0,195.0,195.03,194.0,194.09,32185.0
2025-01-31 12:00:00,194.0,194.64,193.75,194.59,23102.0,194.0,194.64,193.75,194.59,23102.0
2025-01-31 12:30:00,194.65,194.8,194.12,194.12,16305.0,194.65,194.8,194.12,194.12,16305.0
2025-01-31 13:00:00,194.16,194.36,193.21,193.3,69401.0,194.16,194.36,193.21,193.3,69401.0
2025-01-31 13:30:00,193.19,193.5,192.82,193.27,78070.0,193.19,193.5,192.82,193.27,78070.0
2025-01-31 14:00:00,193.21,193.58,192.62,193.56,58309.0,193.21,193.58,192.62,193.56,58309.0
2025-01-31 14:30:00,193.59,194.09,193.25,193.73,67679.0,193.59,194.09,193.25,193.73,67679.0
2025-01-31 15:00:00,193.75,193.75,193.02,193.2,86527.0,193.75,193.75,193.02,193.2,86527.0
2025-01-31 15:30:00,193.29,193.75,192.94,193.44,208068.0,193.29,193.75,192.94,193.44,208068.0
2025-02-03 09:30:00,190.0,190.7,185.0,185.98,78085.0,190.0,190.7,185.0,185.98,78085.0
2025-02-03 10:00:00,185.68,188.86,185.67,188.69,52791.0,185.68,188.86,185.67,188.69,52791.0
2025-02-03 10:30:00,188.38,189.21,188.11,189.16,23537.0,188.38,189.21,188.11,189.16,23537.0
2025-02-03 11:00:00,189.2,189.66,188.57,189.41,23254.0,189.2,189.66,188.57,189.41,23254.0
2025-02-03 11:30:00,189.2,189.56,188.93,188.93,22162.0,189.2,189.56,188.93,188.93,22162.0
2025-02-03 12:00:00,189.04,189.82,188.86,189.4,19932.0,189.04,189.82,188.86,189.4,19932.0
2025-02-03 12:30:00,189.3,189.73,189.27,189.48,16873.0,189.3,189.73,189.27,189.48,16873.0
2025-02-03 13:00:00,189.42,189.97,189.01,189.79,9882.0,189.42,189.97,189.01,189.79,9882.0
2025-02-03 13:30:00,189.93,190.29,189.77,190.21,8894.0,189.93,190.29,189.77,190.21,8894.0
2025-02-03 14:00:00,190.26,190.6,190.1,190.41,12669.0,190.26,190.6,190.1,190.41,12669.0
2025-02-03 14:30:00,190.46,190.85,190.24,190.78,13497.0,190.46,190.85,190.24,190.78,13497.0
2025-02-03 15:00:00,190.83,190.92,190.05,190.05,22980.0,190.83,190.92,190.05,190.05,22980.0
2025-02-03 15:30:00,190.04,190.35,189.58,189.89,51708.0,190.04,190.35,189.58,189.89,51708.0
2025-02-04 09:30:00,191.57,193.0,191.57,191.76,45553.0,191.57,193.0,191.57,191.76,45553.0
2025-02-04 10:00:00,191.77,192.29,191.34,191.79,29236.0,191.77,192.29,191.34,191.79,29236.0
2025-02-04 10:30:00,191.54,192.89,191.51,192.1,15807.0,191.54,192.89,191.51,192.1,15807.0
2025-02-04 11:00:00,192.12,193.44,192.08,193.16,40880.0,192.12,193.44,192.08,193.16,40880.0
2025-02-04 11:30:00,193.04,193.1,192.15,192.24,7595.0,193.04,193.1,192.15,192.24,7595.0
2025-02-04 12:00:00,192.23,192.39,191.59,191.65,24791.0,192.23,192.39,191.59,191.65,24791.0
2025-02-04 12:30:00,191.69,192.06,191.58,192.06,11113.0,191.69,192.06,191.58,192.06,11113.0
2025-02-04 13:00:00,191.99,191.99,191.42,191.87,6128.0,191.99,191.99,191.42,191.87,6128.0
2025-02-04 13:30:00,191.9,191.93,191.69,191.69,14242.0,191.9,191.93,191.69,191.69,14242.0
2025-02-04 14:00:00,191.6,191.81,191.56,191.66,6301.0,191.6,191.81,191.56,191.66,6301.0
2025-02-04 14:30:00,191.7,191.86,191.06,191.3,20543.0,191.7,191.86,191.06,191.3,20543.0
2025-02-04 15:00:00,191.17,191.25,190.67,190.91,12446.0,191.17,191.25,190.67,190.91,12446.0
2025-02-04 15:30:00,190.86,191.46,190.86,191.11,70531.0,190.86,191.46,190.86,191.11,70531.0
2025-02-05 09:30:00,190.99,193.48,190.52,190.68,60846.0,190.99,193.48,190.52,190.68,60846.0
2025-02-05 10:00:00,191.25,191.52,190.14,190.89,24460.0,191.25,191.52,190.14,190.89,24460.0
2025-02-05 10:30:00,191.09,191.71,190.98,191.47,24280.0,191.09,191.71,190.98,191.47,24280.0
2025-02-05 11:00:00,191.55,191.66,190.99,191.25,37768.0,191.55,191.66,190.99,191.25,37768.0
2025-02-05 11:30:00,191.31,191.95,190.96,191.95,17039.0,191.31,191.95,190.96,191.95,17039.0
2025-02-05 12:00:00,191.94,192.2,191.6,191.93,12611.0,191.94,192.2,191.6,191.93,12611.0
2025-02-05 12:30:00,191.98,192.44,191.87,192.38,19212.0,191.98,192.44,191.87,192.38,19212.0
2025-02-05 13:00:00,192.4,192.53,191.38,191.41,19127.0,192.4,192.53,191.38,191.41,19127.0
2025-02-05 13:30:00,191.56,191.8,190.83,191.43,44703.0,191.56,191.8,190.83,191.43,44703.0
2025-02-05 14:00:00,191.44,191.68,191.03,191.25,30810.0,191.44,191.68,191.03,191.25,30810.0
2025-02-05 14:30:00,191.3,191.3,190.28,190.29,52763.0,191.3,191.3,190.28,190.29,52763.0
2025-02-05 15:00:00,190.29,190.85,190.02,190.13,86933.0,190.29,190.85,190.02,190.13,86933.0
2025-02-05 15:30:00,190.17,190.17,189.0,189.57,267713.0,190.17,190.17,189.0,189.57,267713.0
2025-02-06 09:30:00,182.76,185.05,177.35,178.1,303915.0,182.76,185.05,177.35,178.1,303915.0
2025-02-06 10:00:00,178.17,179.76,177.75,179.39,234182.0,178.17,179.76,177.75,179.39,234182.0
2025-02-06 10:30:00,179.51,180.0,176.0,176.91,242206.0,179.51,180.0,176.0,176.91,242206.0
2025-02-06 11:00:00,176.83,177.09,175.42,175.7,163927.0,176.83,177.09,175.42,175.7,163927.0
2025-02-06 11:30:00,175.66,176.17,174.09,174.11,203607.0,175.66,176.17,174.09,174.11,203607.0
2025-02-06 12:00:00,174.11,174.55,173.1,173.1,111146.0,174.11,174.55,173.1,173.1,111146.0
2025-02-06 12:30:00,173.17,173.55,171.29,171.29,126112.0,173.17,173.55,171.29,171.29,126112.0
2025-02-06 13:00:00,171.29,171.63,170.21,170.25,405725.0,171.29,171.63,170.21,170.25,405725.0
2025-02-06 13:30:00,170.3,172.95,169.73,172.81,419647.0,170.3,172.95,169.73,172.81,419647.0
2025-02-06 14:00:00,172.94,173.62,172.2,172.74,118341.0,172.94,173.62,172.2,172.74,118341.0
2025-02-06 14:30:00,172.79,173.45,172.01,172.5,90474.0,172.79,173.45,172.01,172.5,90474.0
2025-02-06 15:00:00,172.56,172.64,170.09,170.18,161972.0,172.56,172.64,170.09,170.18,161972.0
2025-02-06 15:30:00,170.2,172.19,169.8,171.26,515420.0,170.2,172.19,169.8,171.26,515420.0
2025-02-07 09:30:00,172.75,173.92,170.61,173.44,298946.0,172.75,173.92,170.61,173.44,298946.0
2025-02-07 10:00:00,173.1,173.2,170.35,170.7,93440.0,173.1,173.2,170.35,170.7,93440.0
2025-02-07 10:30:00,170.56,171.19,169.96,170.55,62051.0,170.56,171.19,169.96,170.55,62051.0
2025-02-07 11:00:00,170.51,171.05,169.95,170.06,59260.0,170.51,171.05,169.95,170.06,59260.0
2025-02-07 11:30:00,170.09,170.21,168.86,168.96,34927.0,170.09,170.21,168.86,168.96,34927.0
2025-02-07 12:00:00,168.92,169.3,168.61,168.91,28450.0,168.92,169.3,168.61,168.91,28450.0
2025-02-07 12:30:00,168.91,169.12,168.01,168.02,39023.0,168.91,169.12,168.01,168.02,39023.0
2025-02-07 13:00:00,168.18,168.8,168.03,168.09,31951.0,168.18,168.8,168.03,168.09,31951.0
2025-02-07 13:30:00,168.09,169.13,167.93,168.0,45175.0,168.09,169.13,167.93,168.0,45175.0
2025-02-07 14:00:00,168.0,168.34,167.65,167.94,44383.0,168.0,168.34,167.65,167.94,44383.0
2025-02-07 14:30:00,167.9,168.38,167.9,168.18,43134.0,167.9,168.38,167.9,168.18,43134.0
2025-02-07 15:00:00,168.24,169.1,168.19,168.77,99090.0,168.24,169.1,168.19,168.77,99090.0
2025-02-07 15:30:00,168.84,169.3,168.54,169.06,278366.0,168.84,169.3,168.54,169.06,278366.0
2025-02-10 09:30:00,170.33,171.59,168.73,169.31,126075.0,170.33,171.59,168.73,169.31,126075.0
2025-02-10 10:00:00,169.08,169.67,168.13,168.6,44568.0,169.08,169.67,168.13,168.6,44568.0
2025-02-10 10:30:00,168.63,168.63,167.72,167.85,35650.0,168.63,168.63,167.72,167.85,35650.0
2025-02-10 11:00:00,168.0,168.02,167.45,167.7,34185.0,168.0,168.02,167.45,167.7,34185.0
2025-02-10 11:30:00,167.68,167.68,166.9,167.05,21788.0,167.68,167.68,166.9,167.05,21788.0
2025-02-10 12:00:00,167.16,167.17,166.7,166.85,34046.0,167.16,167.17,166.7,166.85,34046.0
2025-02-10 12:30:00,166.85,166.9,166.46,166.53,15002.0,166.85,166.9,166.46,166.53,15002.0
2025-02-10 13:00:00,166.54,166.69,166.06,166.48,129791.0,166.54,166.69,166.06,166.48,129791.0
2025-02-10 13:30:00,166.47,166.5,165.98,166.24,95974.0,166.47,166.5,165.98,166.24,95974.0
2025-02-10 14:00:00,166.22,166.89,165.97,166.73,61152.0,166.22,166.89,165.97,166.73,61152.0
2025-02-10 14:30:00,166.74,168.09,166.17,167.88,99537.0,166.74,168.09,166.17,167.88,99537.0
2025-02-10 15:00:00,167.85,168.81,167.84,168.74,183253.0,167.85,168.81,167.84,168.74,183253.0
2025-02-10 15:30:00,168.7,169.24,168.11,168.42,204826.0,168.7,169.24,168.11,168.42,204826.0
2025-02-11 09:30:00,166.82,169.82,166.82,168.74,73633.0,166.82,169.82,166.82,168.74,73633.0
2025-02-11 10:00:00,168.53,168.67,167.67,168.36,84101.0,168.53,168.67,167.67,168.36,84101.0
2025-02-11 10:30:00,168.48,169.99,168.48,169.2,59681.0,168.48,169.99,168.48,169.2,59681.0
2025-02-11 11:00:00,169.23,169.23,167.76,167.99,43854.0,169.23,169.23,167.76,167.99,43854.0
2025-02-11 11:30:00,167.96,168.56,167.63,167.96,121055.0,167.96,168.56,167.63,167.96,121055.0
2025-02-11 12:00:00,167.95,168.31,167.73,168.15,23045.0,167.95,168.31,167.73,168.15,23045.0
2025-02-11 12:30:00,168.31,168.44,167.52,167.52,12525.0,168.31,168.44,167.52,167.52,12525.0
2025-02-11 13:00:00,167.61,167.83,167.46,167.71,30913.0,167.61,167.83,167.46,167.71,30913.0
2025-02-11 13:30:00,167.74,168.1,167.73,167.95,35044.0,167.74,168.1,167.73,167.95,35044.0
2025-02-11 14:00:00,167.92,168.55,167.9,168.55,53570.0,167.92,168.55,167.9,168.55,53570.0
2025-02-11 14:30:00,168.57,168.83,168.43,168.45,39514.0,168.57,168.83,168.43,168.45,39514.0
2025-02-11 15:00:00,168.52,168.52,168.25,168.52,34164.0,168.52,168.52,168.25,168.52,34164.0
2025-02-11 15:30:00,168.52,168.56,167.49,167.96,187758.0,168.52,168.56,167.49,167.96,187758.0
2025-02-12 09:30:00,166.4,167.49,165.36,165.66,40347.0,166.4,167.49,165.36,165.66,40347.0
2025-02-12 10:00:00,165.5,165.79,164.68,165.79,27360.0,165.5,165.79,164.68,165.79,27360.0
2025-02-12 10:30:00,165.95,167.08,165.59,166.95,42792.0,165.95,167.08,165.59,166.95,42792.0
2025-02-12 11:00:00,166.9,167.21,166.42,166.42,99415.0,166.9,167.21,166.42,166.42,99415.0
2025-02-12 11:30:00,166.52,166.75,166.27,166.69,26420.0,166.52,166.75,166.27,166.69,26420.0
2025-02-12 12:00:00,166.69,167.03,166.19,166.97,26266.0,166.69,167.03,166.19,166.97,26266.0
2025-02-12 12:30:00,166.93,166.95,166.33,166.65,10265.0,166.93,166.95,166.33,166.65,10265.0
2025-02-12 13:00:00,166.68,166.79,166.51,166.66,15939.0,166.68,166.79,166.51,166.66,15939.0
2025-02-12 13:30:00,166.62,166.94,166.52,166.72,9817.0,166.62,166.94,166.52,166.72,9817.0
2025-02-12 14:00:00,166.75,166.83,166.59,166.59,15974.0,166.75,166.83,166.59,166.59,15974.0
2025-02-12 14:30:00,166.59,166.7,166.29,166.41,16872.0,166.59,166.7,166.29,166.41,16872.0
2025-02-12 15:00:00,166.48,167.29,166.32,167.18,50654.0,166.48,167.29,166.32,167.18,50654.0
2025-02-12 15:30:00,167.18,167.47,166.49,166.52,128882.0,167.18,167.47,166.49,166.52,128882.0
2025-02-13 09:30:00,166.94,168.01,165.63,165.97,32116.0,166.94,168.01,165.63,165.97,32116.0
2025-02-13 10:00:00,166.06,166.06,165.09,165.38,56484.0,166.06,166.06,165.09,165.38,56484.0
2025-02-13 10:30:00,165.52,166.25,165.44,165.58,31269.0,165.52,166.25,165.44,165.58,31269.0
2025-02-13 11:00:00,165.43,165.89,165.18,165.28,80257.0,165.43,165.89,165.18,165.28,80257.0
2025-02-13 11:30:00,165.31,165.68,165.12,165.27,15094.0,165.31,165.68,165.12,165.27,15094.0
2025-02-13 12:00:00,165.37,165.76,165.2,165.55,39707.0,165.37,165.76,165.2,165.55,39707.0
2025-02-13 12:30:00,165.46,166.3,165.11,166.3,80235.0,165.46,166.3,165.11,166.3,80235.0
2025-02-13 13:00:00,166.28,166.66,166.16,166.23,52570.0,166.28,166.66,166.16,166.23,52570.0
2025-02-13 13:30:00,166.31,167.25,166.22,166.83,48359.0,166.31,167.25,166.22,166.83,48359.0
2025-02-13 14:00:00,166.83,167.44,166.82,167.06,37080.0,166.83,167.44,166.82,167.06,37080.0
2025-02-13 14:30:00,167.06,167.28,166.89,167.02,24764.0,167.06,167.28,166.89,167.02,24764.0
2025-02-13 15:00:00,167.02,167.19,166.67,166.82,51062.0,167.02,167.19,166.67,166.82,51062.0
2025-02-13 15:30:00,166.82,167.99,166.59,167.93,165293.0,166.82,167.99,166.59,167.93,165293.0
2025-02-14 09:30:00,168.0,169.1,167.26,167.28,65965.0,168.0,169.1,167.26,167.28,65965.0
2025-02-14 10:00:00,167.28,167.68,166.68,167.1,107789.0,167.28,167.68,166.68,167.1,107789.0
2025-02-14 10:30:00,167.22,167.79,167.02,167.76,45795.0,167.22,167.79,167.02,167.76,45795.0
2025-02-14 11:00:00,167.76,168.7,167.69,168.49,71214.0,167.76,168.7,167.69,168.49,71214.0
2025-02-14 11:30:00,168.47,168.56,168.27,168.4,23046.0,168.47,168.56,168.27,168.4,23046.0
2025-02-14 12:00:00,168.39,169.42,168.31,168.98,47155.0,168.39,169.42,168.31,168.98,47155.0
2025-02-14 12:30:00,168.97,169.63,168.63,169.47,23581.0,168.97,169.63,168.63,169.47,23581.0
2025-02-14 13:00:00,169.5,169.56,168.68,168.89,29983.0,169.5,169.56,168.68,168.89,29983.0
2025-02-14 13:30:00,168.83,169.53,168.79,169.25,32813.0,168.83,169.53,168.79,169.25,32813.0
2025-02-14 14:00:00,169.24,170.21,169.2,169.72,54197.0,169.24,170.21,169.2,169.72,54197.0
2025-02-14 14:30:00,169.69,170.94,169.65,170.9,46066.0,169.69,170.94,169.65,170.9,46066.0
2025-02-14 15:00:00,170.82,170.85,170.13,170.16,55005.0,170.82,170.85,170.13,170.16,55005.0
2025-02-14 15:30:00,170.16,171.31,169.9,171.09,188775.0,170.16,171.31,169.9,171.09,188775.0
2025-02-18 09:30:00,171.17,172.09,169.67,170.78,103602.0,171.17,172.09,169.67,170.78,103602.0
2025-02-18 10:00:00,170.6,171.27,169.39,169.44,59585.0,170.6,171.27,169.39,169.44,59585.0
2025-02-18 10:30:00,169.34,169.76,169.2,169.37,50137.0,169.34,169.76,169.2,169.37,50137.0
2025-02-18 11:00:00,169.29,169.78,169.0,169.33,53775.0,169.29,169.78,169.0,169.33,53775.0
2025-02-18 11:30:00,169.32,170.31,169.19,170.16,35332.0,169.32,170.31,169.19,170.16,35332.0
2025-02-18 12:00:00,170.12,170.39,169.9,169.93,29826.0,170.12,170.39,169.9,169.93,29826.0
2025-02-18 12:30:00,169.91,170.11,169.67,170.05,29389.0,169.91,170.11,169.67,170.05,29389.0
2025-02-18 13:00:00,170.01,170.53,169.79,170.53,38976.0,170.01,170.53,169.79,170.53,38976.0
2025-02-18 13:30:00,170.49,170.67,169.91,170.05,38746.0,170.49,170.67,169.91,170.05,38746.0
2025-02-18 14:00:00,169.98,170.01,169.71,169.89,32605.0,169.98,170.01,169.71,169.89,32605.0
2025-02-18 14:30:00,169.85,170.37,169.8,169.91,40519.0,169.85,170.37,169.8,169.91,40519.0
2025-02-18 15:00:00,169.84,170.54,169.68,170.36,51418.0,169.84,170.54,169.68,170.36,51418.0
2025-02-18 15:30:00,170.29,171.36,170.08,170.81,112069.0,170.29,171.36,170.08,170.81,112069.0
2025-02-19 09:30:00,170.44,170.44,168.6,168.66,20569.0,170.44,170.44,168.6,168.66,20569.0
2025-02-19 10:00:00,168.71,169.03,168.24,168.7,57061.0,168.71,169.03,168.24,168.7,57061.0
2025-02-19 10:30:00,168.6,168.96,167.8,167.84,68601.0,168.6,168.96,167.8,167.84,68601.0
2025-02-19 11:00:00,167.73,168.05,167.37,167.48,30469.0,167.73,168.05,167.37,167.48,30469.0
2025-02-19 11:30:00,167.56,168.03,167.56,167.91,22884.0,167.56,168.03,167.56,167.91,22884.0
2025-02-19 12:00:00,167.85,168.31,167.83,168.21,18264.0,167.85,168.31,167.83,168.21,18264.0
2025-02-19 12:30:00,168.33,168.6,168.11,168.6,15276.0,168.33,168.6,168.11,168.6,15276.0
2025-02-19 13:00:00,168.59,169.23,168.59,169.16,18738.0,168.59,169.23,168.59,169.16,18738.0
2025-02-19 13:30:00,169.21,169.63,169.2,169.62,16523.0,169.21,169.63,169.2,169.62,16523.0
2025-02-19 14:00:00,169.62,170.37,169.62,170.33,22030.0,169.62,170.37,169.62,170.33,22030.0
2025-02-19 14:30:00,170.26,170.31,170.0,170.12,24973.0,170.26,170.31,170.0,170.12,24973.0
2025-02-19 15:00:00,170.08,170.12,169.41,169.54,29641.0,170.08,170.12,169.41,169.54,29641.0
2025-02-19 15:30:00,169.59,170.03,169.48,169.97,92965.0,169.59,170.03,169.48,169.97,92965.0
2025-02-20 09:30:00,169.62,169.81,167.47,167.63,16858.0,169.62,169.81,167.47,167.63,16858.0
2025-02-20 10:00:00,167.27,167.63,166.66,167.63,40503.0,167.27,167.63,166.66,167.63,40503.0
2025-02-20 10:30:00,167.58,167.72,166.89,166.89,22433.0,167.58,167.72,166.89,166.89,22433.0
2025-02-20 11:00:00,167.0,167.41,166.75,166.8,21240.0,167.0,167.41,166.75,166.8,21240.0
2025-02-20 11:30:00,166.79,166.79,166.05,166.05,27921.0,166.79,166.79,166.05,166.05,27921.0
2025-02-20 12:00:00,166.1,166.47,165.76,165.88,22744.0,166.1,166.47,165.76,165.88,22744.0
2025-02-20 12:30:00,165.84,165.95,164.75,164.83,53369.0,165.84,165.95,164.75,164.83,53369.0
2025-02-20 13:00:00,164.87,165.15,164.43,164.78,42323.0,164.87,165.15,164.43,164.78,42323.0
2025-02-20 13:30:00,164.78,165.21,164.74,165.16,26049.0,164.78,165.21,164.74,165.16,26049.0
2025-02-20 14:00:00,165.16,165.88,165.15,165.82,16447.0,165.16,165.88,165.15,165.82,16447.0
2025-02-20 14:30:00,165.81,165.89,165.53,165.74,10844.0,165.81,165.89,165.53,165.74,10844.0
2025-02-20 15:00:00,165.73,166.14,165.46,165.83,25787.0,165.73,166.14,165.46,165.83,25787.0
2025-02-20 15:30:00,165.88,165.94,164.79,165.76,155907.0,165.88,165.94,164.79,165.76,155907.0
2025-02-21 09:30:00,165.81,165.92,163.36,163.62,39207.0,165.81,165.92,163.36,163.62,39207.0
2025-02-21 10:00:00,163.6,163.81,162.11,162.52,114924.0,163.6,163.81,162.11,162.52,114924.0
2025-02-21 10:30:00,162.51,163.68,162.39,163.23,16489.0,162.51,163.68,162.39,163.23,16489.0
2025-02-21 11:00:00,163.28,163.58,162.77,162.87,12341.0,163.28,163.58,162.77,162.87,12341.0
2025-02-21 11:30:00,162.83,163.22,162.6,162.77,36170.0,162.83,163.22,162.6,162.77,36170.0
2025-02-21 12:00:00,162.89,163.0,162.52,162.96,17129.0,162.89,163.0,162.52,162.96,17129.0
2025-02-21 12:30:00,162.95,162.95,162.24,162.37,13063.0,162.95,162.95,162.24,162.37,13063.0
2025-02-21 13:00:00,162.3,162.82,161.94,162.53,46649.0,162.3,162.82,161.94,162.53,46649.0
2025-02-21 13:30:00,162.53,162.61,162.17,162.21,17039.0,162.53,162.61,162.17,162.21,17039.0
2025-02-21 14:00:00,162.28,162.4,161.52,161.53,21738.0,162.28,162.4,161.52,161.53,21738.0
2025-02-21 14:30:00,161.48,161.65,161.02,161.47,23662.0,161.48,161.65,161.02,161.47,23662.0
2025-02-21 15:00:00,161.41,161.57,161.13,161.42,22930.0,161.41,161.57,161.13,161.42,22930.0
2025-02-21 15:30:00,161.47,162.01,161.27,161.62,78007.0,161.47,162.01,161.27,161.62,78007.0
2025-02-24 09:30:00,162.12,162.39,161.17,161.19,23345.0,162.12,162.39,161.17,161.19,23345.0
2025-02-24 10:00:00,161.25,161.5,160.53,161.14,30200.0,161.25,161.5,160.53,161.14,30200.0
2025-02-24 10:30:00,161.14,161.52,160.59,161.27,24933.0,161.14,161.52,160.59,161.27,24933.0
2025-02-24 11:00:00,161.19,161.83,161.1,161.83,22990.0,161.19,161.83,161.1,161.83,22990.0
2025-02-24 11:30:00,161.79,162.16,161.34,162.12,48861.0,161.79,162.16,161.34,162.12,48861.0
2025-02-24 12:00:00,162.12,162.56,162.03,162.51,31219.0,162.12,162.56,162.03,162.51,31219.0
2025-02-24 12:30:00,162.55,163.56,162.31,163.26,48668.0,162.55,163.56,162.31,163.26,48668.0
2025-02-24 13:00:00,163.24,163.53,162.84,162.89,18279.0,163.24,163.53,162.84,162.89,18279.0
2025-02-24 13:30:00,162.88,163.2,162.5,162.58,20092.0,162.88,163.2,162.5,162.58,20092.0
2025-02-24 14:00:00,162.71,162.91,162.56,162.68,29723.0,162.71,162.91,162.56,162.68,29723.0
2025-02-24 14:30:00,162.74,163.01,162.62,162.81,18473.0,162.74,163.01,162.62,162.81,18473.0
2025-02-24 15:00:00,162.83,163.28,162.77,163.15,38381.0,162.83,163.28,162.77,163.15,38381.0
2025-02-24 15:30:00,163.12,163.97,162.31,162.58,166353.0,163.12,163.97,162.31,162.58,166353.0
2025-02-25 09:30:00,162.69,163.0,161.87,162.83,14920.0,162.69,163.0,161.87,162.83,14920.0
2025-02-25 10:00:00,162.15,162.29,161.54,161.79,20735.0,162.15,162.29,161.54,161.79,20735.0
2025-02-25 10:30:00,161.89,165.01,161.79,164.17,58711.0,161.89,165.01,161.79,164.17,58711.0
2025-02-25 11:00:00,164.16,164.23,162.78,162.94,36786.0,164.16,164.23,162.78,162.94,36786.0
2025-02-25 11:30:00,163.13,163.95,162.7,163.75,33782.0,163.13,163.95,162.7,163.75,33782.0
2025-02-25 12:00:00,163.73,163.73,163.13,163.44,57297.0,163.73,163.73,163.13,163.44,57297.0
2025-02-25 12:30:00,163.42,164.13,163.3,164.01,133654.0,163.42,164.13,163.3,164.01,133654.0
2025-02-25 13:00:00,164.01,164.4,162.97,163.07,15133.0,164.01,164.4,162.97,163.07,15133.0
2025-02-25 13:30:00,163.07,163.11,162.47,162.72,86555.0,163.07,163.11,162.47,162.72,86555.0
2025-02-25 14:00:00,162.73,163.04,162.12,162.53,297582.0,162.73,163.04,162.12,162.53,297582.0
2025-02-25 14:30:00,162.44,163.26,162.34,162.66,14921.0,162.44,163.26,162.34,162.66,14921.0
2025-02-25 15:00:00,162.71,162.91,162.55,162.83,28529.0,162.71,162.91,162.55,162.83,28529.0
2025-02-25 15:30:00,162.93,163.19,162.01,162.73,126498.0,162.93,163.19,162.01,162.73,126498.0
2025-02-26 09:30:00,162.99,164.02,162.4,163.72,43941.0,162.99,164.02,162.4,163.72,43941.0
2025-02-26 10:00:00,163.74,164.71,163.45,164.47,21178.0,163.74,164.71,163.45,164.47,21178.0
2025-02-26 10:30:00,164.57,165.1,164.37,164.73,13203.0,164.57,165.1,164.37,164.73,13203.0
2025-02-26 11:00:00,164.67,164.82,164.42,164.77,13212.0,164.67,164.82,164.42,164.77,13212.0
2025-02-26 11:30:00,164.61,164.7,164.27,164.27,8313.0,164.61,164.7,164.27,164.27,8313.0
2025-02-26 12:00:00,164.36,164.6,164.0,164.48,10414.0,164.36,164.6,164.0,164.48,10414.0
2025-02-26 12:30:00,164.49,164.66,163.56,163.87,26459.0,164.49,164.66,163.56,163.87,26459.0
2025-02-26 13:00:00,163.78,164.2,163.51,163.75,44285.0,163.78,164.2,163.51,163.75,44285.0
2025-02-26 13:30:00,163.97,164.03,163.21,163.35,19653.0,163.97,164.03,163.21,163.35,19653.0
2025-02-26 14:00:00,163.28,163.63,163.05,163.39,21683.0,163.28,163.63,163.05,163.39,21683.0
2025-02-26 14:30:00,163.44,163.55,163.12,163.12,51683.0,163.44,163.55,163.12,163.12,51683.0
2025-02-26 15:00:00,163.15,163.75,163.09,163.51,47459.0,163.15,163.75,163.09,163.51,47459.0
2025-02-26 15:30:00,163.55,163.88,162.87,163.11,165000.0,163.55,163.88,162.87,163.11,165000.0
2025-02-27 09:30:00,163.63,163.9,162.59,162.65,25134.0,163.63,163.9,162.59,162.65,25134.0
2025-02-27 10:00:00,162.79,164.35,162.22,164.02,26938.0,162.79,164.35,162.22,164.02,26938.0
2025-02-27 10:30:00,163.98,164.29,163.47,163.74,27438.0,163.98,164.29,163.47,163.74,27438.0
2025-02-27 11:00:00,163.8,164.47,163.5,163.67,78691.0,163.8,164.47,163.5,163.67,78691.0
2025-02-27 11:30:00,163.77,164.11,163.63,163.71,41950.0,163.77,164.11,163.63,163.71,41950.0
2025-02-27 12:00:00,163.72,164.37,163.48,164.36,53852.0,163.72,164.37,163.48,164.36,53852.0
2025-02-27 12:30:00,164.38,165.15,164.38,165.15,33436.0,164.38,165.15,164.38,165.15,33436.0
2025-02-27 13:00:00,165.19,165.45,164.98,165.44,45313.0,165.19,165.45,164.98,165.44,45313.0
2025-02-27 13:30:00,165.45,165.62,165.16,165.25,50423.0,165.45,165.62,165.16,165.25,50423.0
2025-02-27 14:00:00,165.25,165.45,164.68,164.68,69121.0,165.25,165.45,164.68,164.68,69121.0
2025-02-27 14:30:00,164.58,164.59,163.54,164.2,38271.0,164.58,164.59,163.54,164.2,38271.0
2025-02-27 15:00:00,164.21,164.21,163.13,163.19,58314.0,164.21,164.21,163.13,163.19,58314.0
2025-02-27 15:30:00,163.29,163.38,162.64,162.75,142962.0,163.29,163.38,162.64,162.75,142962.0
2025-02-28 09:30:00,163.43,163.43,161.31,162.48,40571.0,163.43,163.43,161.31,162.48,40571.0
2025-02-28 10:00:00,162.69,162.87,162.15,162.72,16543.0,162.69,162.87,162.15,162.72,16543.0
2025-02-28 10:30:00,162.64,163.18,162.64,162.9,21362.0,162.64,163.18,162.64,162.9,21362.0
2025-02-28 11:00:00,162.9,163.12,162.04,162.05,24097.0,162.9,163.12,162.04,162.05,24097.0
2025-02-28 11:30:00,161.92,162.69,161.92,162.45,10221.0,161.92,162.69,161.92,162.45,10221.0
2025-02-28 12:00:00,162.47,162.5,162.04,162.08,13856.0,162.47,162.5,162.04,162.08,13856.0
2025-02-28 12:30:00,162.0,162.13,161.3,161.38,19538.0,162.0,162.13,161.3,161.38,19538.0
2025-02-28 13:00:00,161.21,161.44,160.9,161.38,31478.0,161.21,161.44,160.9,161.38,31478.0
2025-02-28 13:30:00,161.31,161.83,161.21,161.25,40264.0,161.31,161.83,161.21,161.25,40264.0
2025-02-28 14:00:00,161.33,161.44,160.8,161.25,37426.0,161.33,161.44,160.8,161.25,37426.0
2025-02-28 14:30:00,161.27,162.09,161.26,161.89,58706.0,161.27,162.09,161.26,161.89,58706.0
2025-02-28 15:00:00,161.85,162.19,161.68,162.01,45074.0,161.85,162.19,161.68,162.01,45074.0
2025-02-28 15:30:00,161.98,163.76,161.55,163.61,201572.0,161.98,163.76,161.55,163.61,201572.0
2025-03-03 09:30:00,165.0,165.01,163.21,164.25,84733.0,165.0,165.01,163.21,164.25,84733.0
2025-03-03 10:00:00,164.01,164.33,162.98,164.2,37935.0,164.01,164.33,162.98,164.2,37935.0
2025-03-03 10:30:00,164.2,164.37,163.44,163.49,26147.0,164.2,164.37,163.44,163.49,26147.0
2025-03-03 11:00:00,163.52,164.08,163.4,163.52,17792.0,163.52,164.08,163.4,163.52,17792.0
2025-03-03 11:30:00,163.4,163.86,162.75,163.74,32880.0,163.4,163.86,162.75,163.74,32880.0
2025-03-03 12:00:00,163.56,164.05,163.55,163.96,15619.0,163.56,164.05,163.55,163.96,15619.0
2025-03-03 12:30:00,163.97,164.23,163.09,163.2,31577.0,163.97,164.23,163.09,163.2,31577.0
2025-03-03 13:00:00,163.2,163.5,162.48,162.54,30397.0,163.2,163.5,162.48,162.54,30397.0
2025-03-03 13:30:00,162.48,162.73,161.88,162.11,38886.0,162.48,162.73,161.88,162.11,38886.0
2025-03-03 14:00:00,162.17,162.36,161.62,161.7,27482.0,162.17,162.36,161.62,161.7,27482.0
2025-03-03 14:30:00,161.64,162.19,161.23,161.24,23549.0,161.64,162.19,161.23,161.24,23549.0
2025-03-03 15:00:00,161.19,161.19,159.84,159.91,27949.0,161.19,161.19,159.84,159.91,27949.0
2025-03-03 15:30:00,160.11,160.68,159.56,160.56,79825.0,160.11,160.68,159.56,160.56,79825.0
2025-03-04 09:30:00,159.38,159.48,156.86,157.33,54571.0,159.38,159.48,156.86,157.33,54571.0
2025-03-04 10:00:00,156.96,157.1,155.53,156.29,52061.0,156.96,157.1,155.53,156.29,52061.0
2025-03-04 10:30:00,156.31,157.27,156.19,157.14,23025.0,156.31,157.27,156.19,157.14,23025.0
2025-03-04 11:00:00,157.13,157.41,156.79,156.86,49303.0,157.13,157.41,156.79,156.86,49303.0
2025-03-04 11:30:00,156.92,157.73,156.77,157.54,23709.0,156.92,157.73,156.77,157.54,23709.0
2025-03-04 12:00:00,157.59,158.35,157.19,158.35,9089.0,157.59,158.35,157.19,158.35,9089.0
2025-03-04 12:30:00,158.42,158.93,158.15,158.37,11594.0,158.42,158.93,158.15,158.37,11594.0
2025-03-04 13:00:00,158.19,159.14,158.03,158.42,15658.0,158.19,159.14,158.03,158.42,15658.0
2025-03-04 13:30:00,158.35,159.44,158.27,159.29,18283.0,158.35,159.44,158.27,159.29,18283.0
2025-03-04 14:00:00,159.33,160.31,159.16,159.75,27097.0,159.33,160.31,159.16,159.75,27097.0
2025-03-04 14:30:00,159.66,160.16,159.33,160.16,34452.0,159.66,160.16,159.33,160.16,34452.0
2025-03-04 15:00:00,160.17,160.23,159.67,159.68,33650.0,160.17,160.23,159.67,159.68,33650.0
2025-03-04 15:30:00,159.82,159.82,157.74,158.46,118027.0,159.82,159.82,157.74,158.46,118027.0
2025-03-05 09:30:00,157.86,158.99,157.39,158.32,25081.0,157.86,158.99,157.39,158.32,25081.0
2025-03-05 10:00:00,158.69,159.05,157.77,158.28,11505.0,158.69,159.05,157.77,158.28,11505.0
2025-03-05 10:30:00,158.14,159.06,158.13,158.97,13056.0,158.14,159.06,158.13,158.97,13056.0
2025-03-05 11:00:00,158.97,158.97,157.92,158.04,32867.0,158.97,158.97,157.92,158.04,32867.0
2025-03-05 11:30:00,158.03,158.62,157.53,158.2,84241.0,158.03,158.62,157.53,158.2,84241.0
2025-03-05 12:00:00,158.18,158.74,158.03,158.63,16677.0,158.18,158.74,158.03,158.63,16677.0
2025-03-05 12:30:00,158.63,159.48,158.5,159.47,16658.0,158.63,159.48,158.5,159.47,16658.0
2025-03-05 13:00:00,159.52,159.63,158.8,159.25,14504.0,159.52,159.63,158.8,159.25,14504.0
2025-03-05 13:30:00,159.31,159.8,158.81,159.68,11675.0,159.31,159.8,158.81,159.68,11675.0
2025-03-05 14:00:00,159.77,161.18,159.74,160.62,13541.0,159.77,161.18,159.74,160.62,13541.0
2025-03-05 14:30:00,160.63,161.34,160.49,161.09,14261.0,160.63,161.34,160.49,161.09,14261.0
2025-03-05 15:00:00,161.04,161.56,160.89,161.26,18645.0,161.04,161.56,160.89,161.26,18645.0
2025-03-05 15:30:00,161.18,161.41,160.59,161.19,60061.0,161.18,161.41,160.59,161.19,60061.0
2025-03-06 09:30:00,160.04,160.53,159.18,159.99,56197.0,160.04,160.53,159.18,159.99,56197.0
2025-03-06 10:00:00,159.99,161.73,159.99,161.35,27994.0,159.99,161.73,159.99,161.35,27994.0
2025-03-06 10:30:00,161.44,161.89,160.77,161.41,27519.0,161.44,161.89,160.77,161.41,27519.0
2025-03-06 11:00:00,161.43,161.68,160.93,161.38,27525.0,161.43,161.68,160.93,161.38,27525.0
2025-03-06 11:30:00,161.56,161.88,160.85,160.86,23822.0,161.56,161.88,160.85,160.86,23822.0
2025-03-06 12:00:00,160.84,160.94,160.29,160.31,18168.0,160.84,160.94,160.29,160.31,18168.0
2025-03-06 12:30:00,160.33,160.46,159.62,160.35,25974.0,160.33,160.46,159.62,160.35,25974.0
2025-03-06 13:00:00,160.18,160.49,159.96,160.09,28529.0,160.18,160.49,159.96,160.09,28529.0
2025-03-06 13:30:00,159.92,160.32,159.35,160.31,35797.0,159.92,160.32,159.35,160.31,35797.0
2025-03-06 14:00:00,160.33,160.47,159.86,159.95,60697.0,160.33,160.47,159.86,159.95,60697.0
2025-03-06 14:30:00,160.0,161.22,159.89,160.34,34795.0,160.0,161.22,159.89,160.34,34795.0
2025-03-06 15:00:00,160.32,160.95,160.23,160.5,33189.0,160.32,160.95,160.23,160.5,33189.0
2025-03-06 15:30:00,160.61,161.05,160.12,160.52,150429.0,160.61,161.05,160.12,160.52,150429.0
2025-03-07 09:30:00,160.09,161.58,159.36,161.05,23922.0,160.09,161.58,159.36,161.05,23922.0
2025-03-07 10:00:00,161.01,161.47,160.29,160.3,19461.0,161.01,161.47,160.29,160.3,19461.0
2025-03-07 10:30:00,160.0,160.91,159.6,159.94,45204.0,160.0,160.91,159.6,159.94,45204.0
2025-03-07 11:00:00,160.12,160.28,159.45,159.67,74001.0,160.12,160.28,159.45,159.67,74001.0
2025-03-07 11:30:00,159.72,159.73,158.41,158.8,42580.0,159.72,159.73,158.41,158.8,42580.0
2025-03-07 12:00:00,158.89,159.29,158.11,158.47,60734.0,158.89,159.29,158.11,158.47,60734.0
2025-03-07 12:30:00,158.51,160.43,158.51,159.75,80519.0,158.51,160.43,158.51,159.75,80519.0
2025-03-07 13:00:00,159.63,161.18,159.36,160.35,56182.0,159.63,161.18,159.36,160.35,56182.0
2025-03-07 13:30:00,160.35,161.32,160.22,161.32,35717.0,160.35,161.32,160.22,161.32,35717.0
2025-03-07 14:00:00,161.4,162.33,161.35,162.31,23550.0,161.4,162.33,161.35,162.31,23550.0
2025-03-07 14:30:00,162.31,162.61,161.96,162.13,24485.0,162.31,162.61,161.96,162.13,24485.0
2025-03-07 15:00:00,162.06,162.65,161.79,161.98,39998.0,162.06,162.65,161.79,161.98,39998.0
2025-03-07 15:30:00,161.95,163.09,161.15,162.65,123627.0,161.95,163.09,161.15,162.65,123627.0
2025-03-10 09:30:00,160.77,161.46,159.49,161.34,34496.0,160.77,161.46,159.49,161.34,34496.0
2025-03-10 10:00:00,161.33,161.33,160.25,160.64,27986.0,161.33,161.33,160.25,160.64,27986.0
2025-03-10 10:30:00,160.49,161.1,159.72,160.53,25250.0,160.49,161.1,159.72,160.53,25250.0
2025-03-10 11:00:00,160.55,161.35,160.55,161.32,28962.0,160.55,161.35,160.55,161.32,28962.0
2025-03-10 11:30:00,161.36,162.58,161.36,161.82,51477.0,161.36,162.58,161.36,161.82,51477.0
2025-03-10 12:00:00,161.89,162.53,161.78,162.45,41541.0,161.89,162.53,161.78,162.45,41541.0
2025-03-10 12:30:00,162.5,162.7,161.83,162.25,46526.0,162.5,162.7,161.83,162.25,46526.0
2025-03-10 13:00:00,162.18,162.19,161.23,161.3,23825.0,162.18,162.19,161.23,161.3,23825.0
2025-03-10 13:30:00,161.32,161.34,160.82,160.93,22823.0,161.32,161.34,160.82,160.93,22823.0
2025-03-10 14:00:00,160.81,161.02,160.42,160.54,24310.0,160.81,161.02,160.42,160.54,24310.0
2025-03-10 14:30:00,160.58,160.85,160.0,160.03,30366.0,160.58,160.85,160.0,160.03,30366.0
2025-03-10 15:00:00,160.06,161.11,159.41,160.63,36477.0,160.06,161.11,159.41,160.63,36477.0
2025-03-10 15:30:00,160.62,161.52,160.61,161.07,203940.0,160.62,161.52,160.61,161.07,203940.0
2025-03-11 09:30:00,160.33,160.78,158.18,159.32,82946.0,160.33,160.78,158.18,159.32,82946.0
2025-03-11 10:00:00,159.03,159.93,157.93,158.34,61208.0,159.03,159.93,157.93,158.34,61208.0
2025-03-11 10:30:00,158.61,158.95,158.05,158.05,101717.0,158.61,158.95,158.05,158.05,101717.0
2025-03-11 11:00:00,158.04,158.72,157.76,158.44,43178.0,158.04,158.72,157.76,158.44,43178.0
2025-03-11 11:30:00,158.42,159.48,158.37,158.98,29039.0,158.42,159.48,158.37,158.98,29039.0
2025-03-11 12:00:00,158.79,159.02,157.82,157.85,19313.0,158.79,159.02,157.82,157.85,19313.0
2025-03-11 12:30:00,158.02,158.22,157.28,157.54,18668.0,158.02,158.22,157.28,157.54,18668.0
2025-03-11 13:00:00,157.37,157.46,156.56,156.78,17893.0,157.37,157.46,156.56,156.78,17893.0
2025-03-11 13:30:00,156.78,157.47,156.38,157.04,40857.0,156.78,157.47,156.38,157.04,40857.0
2025-03-11 14:00:00,157.21,158.6,157.16,158.46,31569.0,157.21,158.6,157.16,158.46,31569.0
2025-03-11 14:30:00,158.46,159.13,157.72,158.84,18854.0,158.46,159.13,157.72,158.84,18854.0
2025-03-11 15:00:00,158.86,158.88,157.89,157.97,35501.0,158.86,158.88,157.89,157.97,35501.0
2025-03-11 15:30:00,157.95,157.99,157.12,157.28,148061.0,157.95,157.99,157.12,157.28,148061.0
2025-03-12 09:30:00,158.42,159.87,156.28,157.01,66954.0,158.42,159.87,156.28,157.01,66954.0
2025-03-12 10:00:00,156.84,157.43,156.73,157.29,10001.0,156.84,157.43,156.73,157.29,10001.0
2025-03-12 10:30:00,157.06,157.06,155.96,156.2,15673.0,157.06,157.06,155.96,156.2,15673.0
2025-03-12 11:00:00,156.24,156.59,155.94,156.51,26035.0,156.24,156.59,155.94,156.51,26035.0
2025-03-12 11:30:00,156.52,156.97,156.33,156.77,25137.0,156.52,156.97,156.33,156.77,25137.0
2025-03-12 12:00:00,156.66,156.98,156.5,156.84,8357.0,156.66,156.98,156.5,156.84,8357.0
2025-03-12 12:30:00,156.99,157.45,156.81,156.84,33040.0,156.99,157.45,156.81,156.84,33040.0
2025-03-12 13:00:00,156.83,157.69,156.8,157.39,8425.0,156.83,157.69,156.8,157.39,8425.0
2025-03-12 13:30:00,157.51,157.78,156.82,156.95,31896.0,157.51,157.78,156.82,156.95,31896.0
2025-03-12 14:00:00,156.82,157.41,156.65,156.98,29406.0,156.82,157.41,156.65,156.98,29406.0
2025-03-12 14:30:00,157.03,158.11,156.94,157.79,36395.0,157.03,158.11,156.94,157.79,36395.0
2025-03-12 15:00:00,157.78,157.92,157.38,157.6,34107.0,157.78,157.92,157.38,157.6,34107.0
2025-03-12 15:30:00,157.67,157.82,156.6,156.97,95755.0,157.67,157.82,156.6,156.97,95755.0
2025-03-13 09:30:00,155.79,156.92,155.02,155.49,38535.0,155.79,156.92,155.02,155.49,38535.0
2025-03-13 10:00:00,155.47,155.74,154.66,154.72,52774.0,155.47,155.74,154.66,154.72,52774.0
2025-03-13 10:30:00,154.86,154.88,153.78,154.78,28555.0,154.86,154.88,153.78,154.78,28555.0
2025-03-13 11:00:00,154.84,154.97,154.1,154.3,17229.0,154.84,154.97,154.1,154.3,17229.0
2025-03-13 11:30:00,154.27,154.3,153.0,153.12,17214.0,154.27,154.3,153.0,153.12,17214.0
2025-03-13 12:00:00,153.25,153.94,153.0,153.51,119270.0,153.25,153.94,153.0,153.51,119270.0
2025-03-13 12:30:00,153.51,153.93,153.21,153.33,58581.0,153.51,153.93,153.21,153.33,58581.0
2025-03-13 13:00:00,153.3,153.5,152.62,152.71,24663.0,153.3,153.5,152.62,152.71,24663.0
2025-03-13 13:30:00,152.62,152.64,151.82,151.89,32264.0,152.62,152.64,151.82,151.89,32264.0
2025-03-13 14:00:00,151.8,153.01,151.8,152.81,44754.0,151.8,153.01,151.8,152.81,44754.0
2025-03-13 14:30:00,152.77,153.61,152.71,153.55,45718.0,152.77,153.61,152.71,153.55,45718.0
2025-03-13 15:00:00,153.47,153.63,153.04,153.29,50797.0,153.47,153.63,153.04,153.29,50797.0
2025-03-13 15:30:00,153.29,153.7,152.76,153.28,123219.0,153.29,153.7,152.76,153.28,123219.0
2025-03-14 09:30:00,155.13,156.11,154.22,154.54,56461.0,155.13,156.11,154.22,154.54,56461.0
2025-03-14 10:00:00,154.08,155.0,153.59,153.76,166401.0,154.08,155.0,153.59,153.76,166401.0
2025-03-14 10:30:00,153.78,154.23,153.21,154.21,67036.0,153.78,154.23,153.21,154.21,67036.0
2025-03-14 11:00:00,154.23,155.03,154.21,154.7,85326.0,154.23,155.03,154.21,154.7,85326.0
2025-03-14 11:30:00,154.73,155.7,154.54,155.61,62670.0,154.73,155.7,154.54,155.61,62670.0
2025-03-14 12:00:00,155.57,155.7,155.07,155.33,24545.0,155.57,155.7,155.07,155.33,24545.0
2025-03-14 12:30:00,155.41,156.11,155.41,155.75,25201.0,155.41,156.11,155.41,155.75,25201.0
2025-03-14 13:00:00,155.71,156.15,155.01,155.12,37623.0,155.71,156.15,155.01,155.12,37623.0
2025-03-14 13:30:00,155.08,155.24,154.94,154.94,25380.0,155.08,155.24,154.94,154.94,25380.0
2025-03-14 14:00:00,155.04,155.71,155.04,155.41,52334.0,155.04,155.71,155.04,155.41,52334.0
2025-03-14 14:30:00,155.38,155.77,155.29,155.45,28029.0,155.38,155.77,155.29,155.45,28029.0
2025-03-14 15:00:00,155.41,155.76,155.18,155.53,60347.0,155.41,155.76,155.18,155.53,60347.0
2025-03-14 15:30:00,155.53,156.25,155.3,155.76,201705.0,155.53,156.25,155.3,155.76,201705.0
2025-03-17 09:30:00,155.53,158.32,154.79,157.81,51354.0,155.53,158.32,154.79,157.81,51354.0
2025-03-17 10:00:00,157.81,159.43,157.81,159.18,60894.0,157.81,159.43,157.81,159.18,60894.0
2025-03-17 10:30:00,159.18,159.56,158.32,158.42,13860.0,159.18,159.56,158.32,158.42,13860.0
2025-03-17 11:00:00,158.51,158.99,158.3,158.73,19494.0,158.51,158.99,158.3,158.73,19494.0
2025-03-17 11:30:00,158.8,158.9,158.47,158.55,14767.0,158.8,158.9,158.47,158.55,14767.0
2025-03-17 12:00:00,158.61,158.92,158.35,158.35,10457.0,158.61,158.92,158.35,158.35,10457.0
2025-03-17 12:30:00,158.35,158.84,158.23,158.8,22799.0,158.35,158.84,158.23,158.8,22799.0
2025-03-17 13:00:00,158.76,159.48,158.57,159.26,15401.0,158.76,159.48,158.57,159.26,15401.0
2025-03-17 13:30:00,159.36,159.72,159.35,159.65,17270.0,159.36,159.72,159.35,159.65,17270.0
2025-03-17 14:00:00,159.76,160.22,159.67,160.08,14228.0,159.76,160.22,159.67,160.08,14228.0
2025-03-17 14:30:00,160.13,160.3,159.98,160.14,23268.0,160.13,160.3,159.98,160.14,23268.0
2025-03-17 15:00:00,160.0,160.18,159.64,159.91,20700.0,160.0,160.18,159.64,159.91,20700.0
2025-03-17 15:30:00,159.84,160.11,158.73,158.85,144743.0,159.84,160.11,158.73,158.85,144743.0
2025-03-18 09:30:00,158.14,159.49,157.88,158.47,30513.0,158.14,159.49,157.88,158.47,30513.0
2025-03-18 10:00:00,158.26,159.22,158.26,159.13,16836.0,158.26,159.22,158.26,159.13,16836.0
2025-03-18 10:30:00,159.06,159.32,158.42,158.46,15868.0,159.06,159.32,158.42,158.46,15868.0
2025-03-18 11:00:00,158.33,158.61,157.87,158.4,21964.0,158.33,158.61,157.87,158.4,21964.0
2025-03-18 11:30:00,158.26,158.38,157.78,157.86,15837.0,158.26,158.38,157.78,157.86,15837.0
2025-03-18 12:00:00,157.87,158.7,157.87,158.7,5161.0,157.87,158.7,157.87,158.7,5161.0
2025-03-18 12:30:00,158.75,158.96,158.42,158.95,7144.0,158.75,158.96,158.42,158.95,7144.0
2025-03-18 13:00:00,158.9,159.15,158.55,159.01,10065.0,158.9,159.15,158.55,159.01,10065.0
2025-03-18 13:30:00,158.95,159.66,158.93,159.57,16768.0,158.95,159.66,158.93,159.57,16768.0
2025-03-18 14:00:00,159.51,159.85,159.45,159.52,15309.0,159.51,159.85,159.45,159.52,15309.0
2025-03-18 14:30:00,159.62,159.93,159.43,159.67,13613.0,159.62,159.93,159.43,159.67,13613.0
2025-03-18 15:00:00,159.55,159.72,159.35,159.58,18215.0,159.55,159.72,159.35,159.58,18215.0
2025-03-18 15:30:00,159.45,160.08,159.44,160.02,61348.0,159.45,160.08,159.44,160.02,61348.0
2025-03-19 09:30:00,159.61,161.72,159.61,161.72,20312.0,159.61,161.72,159.61,161.72,20312.0
2025-03-19 10:00:00,161.38,162.26,161.02,161.06,17175.0,161.38,162.26,161.02,161.06,17175.0
2025-03-19 10:30:00,161.06,161.35,160.88,161.01,10722.0,161.06,161.35,160.88,161.01,10722.0
2025-03-19 11:00:00,160.97,161.64,160.97,161.3,12438.0,160.97,161.64,160.97,161.3,12438.0
2025-03-19 11:30:00,161.27,161.54,161.21,161.31,7987.0,161.27,161.54,161.21,161.31,7987.0
2025-03-19 12:00:00,161.39,161.53,161.14,161.39,7354.0,161.39,161.53,161.14,161.39,7354.0
2025-03-19 12:30:00,161.19,161.31,160.94,161.04,6663.0,161.19,161.31,160.94,161.04,6663.0
2025-03-19 13:00:00,160.97,160.97,160.34,160.34,13950.0,160.97,160.97,160.34,160.34,13950.0
2025-03-19 13:30:00,160.32,160.73,160.3,160.3,14286.0,160.32,160.73,160.3,160.3,14286.0
2025-03-19 14:00:00,160.0,161.23,160.0,160.97,10949.0,160.0,161.23,160.0,160.97,10949.0
2025-03-19 14:30:00,161.11,161.92,161.09,161.63,12099.0,161.11,161.92,161.09,161.63,12099.0
2025-03-19 15:00:00,161.75,162.39,161.55,161.55,18019.0,161.75,162.39,161.55,161.55,18019.0
2025-03-19 15:30:00,161.7,162.44,161.21,161.3,44343.0,161.7,162.44,161.21,161.3,44343.0
2025-03-20 09:30:00,160.2,161.1,159.32,161.07,12484.0,160.2,161.1,159.32,161.07,12484.0
2025-03-20 10:00:00,161.05,161.6,160.77,161.3,17124.0,161.05,161.6,160.77,161.3,17124.0
2025-03-20 10:30:00,161.3,161.3,160.54,160.95,25188.0,161.3,161.3,160.54,160.95,25188.0
2025-03-20 11:00:00,160.96,161.31,160.84,161.13,20150.0,160.96,161.31,160.84,161.13,20150.0
2025-03-20 11:30:00,161.06,161.15,160.64,160.72,19842.0,161.06,161.15,160.64,160.72,19842.0
2025-03-20 12:00:00,160.62,161.0,159.9,159.9,17743.0,160.62,161.0,159.9,159.9,17743.0
2025-03-20 12:30:00,159.98,160.28,159.94,160.1,14406.0,159.98,160.28,159.94,160.1,14406.0
2025-03-20 13:00:00,160.15,160.64,159.93,159.95,27244.0,160.15,160.64,159.93,159.95,27244.0
2025-03-20 13:30:00,160.02,160.41,159.78,159.96,31036.0,160.02,160.41,159.78,159.96,31036.0
2025-03-20 14:00:00,160.02,160.06,159.49,159.49,45215.0,160.02,160.06,159.49,159.49,45215.0
2025-03-20 14:30:00,159.45,160.43,159.44,159.95,15245.0,159.45,160.43,159.44,159.95,15245.0
2025-03-20 15:00:00,160.02,160.32,159.8,159.87,21447.0,160.02,160.32,159.8,159.87,21447.0
2025-03-20 15:30:00,159.83,160.6,159.78,159.93,59579.0,159.83,160.6,159.78,159.93,59579.0
2025-03-21 09:30:00,158.83,159.23,157.6,158.31,105669.0,158.83,159.23,157.6,158.31,105669.0
2025-03-21 10:00:00,158.42,158.42,157.68,158.33,22154.0,158.42,158.42,157.68,158.33,22154.0
2025-03-21 10:30:00,158.22,158.86,158.09,158.81,11432.0,158.22,158.86,158.09,158.81,11432.0
2025-03-21 11:00:00,158.91,159.0,158.44,158.52,6586.0,158.91,159.0,158.44,158.52,6586.0
2025-03-21 11:30:00,158.42,158.72,158.34,158.56,12994.0,158.42,158.72,158.34,158.56,12994.0
2025-03-21 12:00:00,158.6,159.77,158.49,159.66,13207.0,158.6,159.77,158.49,159.66,13207.0
2025-03-21 12:30:00,159.53,159.85,159.27,159.78,6390.0,159.53,159.85,159.27,159.78,6390.0
2025-03-21 13:00:00,159.73,159.92,159.35,159.36,12741.0,159.73,159.92,159.35,159.36,12741.0
2025-03-21 13:30:00,159.28,159.74,159.07,159.45,12949.0,159.28,159.74,159.07,159.45,12949.0
2025-03-21 14:00:00,159.58,159.67,159.38,159.5,23023.0,159.58,159.67,159.38,159.5,23023.0
2025-03-21 14:30:00,159.58,159.81,159.58,159.77,16038.0,159.58,159.81,159.58,159.77,16038.0
2025-03-21 15:00:00,159.72,159.82,159.37,159.65,31331.0,159.72,159.82,159.37,159.65,31331.0
2025-03-21 15:30:00,159.71,160.93,159.56,159.85,138159.0,159.71,160.93,159.56,159.85,138159.0
2025-03-24 09:30:00,161.41,163.06,161.41,162.02,23360.0,161.41,163.06,161.41,162.02,23360.0
2025-03-24 10:00:00,162.21,162.36,161.5,161.73,19066.0,162.21,162.36,161.5,161.73,19066.0
2025-03-24 10:30:00,161.68,161.85,161.58,161.8,9772.0,161.68,161.85,161.58,161.8,9772.0
2025-03-24 11:00:00,161.83,162.21,161.8,161.86,16863.0,161.83,162.21,161.8,161.86,16863.0
2025-03-24 11:30:00,161.89,161.97,161.49,161.57,9804.0,161.89,161.97,161.49,161.57,9804.0
2025-03-24 12:00:00,161.49,161.67,161.27,161.36,11322.0,161.49,161.67,161.27,161.36,11322.0
2025-03-24 12:30:00,161.33,161.39,160.99,161.06,12740.0,161.33,161.39,160.99,161.06,12740.0
2025-03-24 13:00:00,161.06,161.15,160.77,161.12,9042.0,161.06,161.15,160.77,161.12,9042.0
2025-03-24 13:30:00,161.04,161.24,160.86,160.86,14694.0,161.04,161.24,160.86,160.86,14694.0
2025-03-24 14:00:00,160.94,160.94,160.41,160.54,6519.0,160.94,160.94,160.41,160.54,6519.0
2025-03-24 14:30:00,160.49,161.05,160.44,161.05,15956.0,160.49,161.05,160.44,161.05,15956.0
2025-03-24 15:00:00,160.97,161.15,160.88,161.05,10677.0,160.97,161.15,160.88,161.05,10677.0
2025-03-24 15:30:00,161.1,161.68,160.83,161.38,45597.0,161.1,161.68,160.83,161.38,45597.0
2025-03-25 09:30:00,162.62,163.3,162.0,162.77,10718.0,162.62,163.3,162.0,162.77,10718.0
2025-03-25 10:00:00,162.59,162.84,162.02,162.12,11534.0,162.59,162.84,162.02,162.12,11534.0
2025-03-25 10:30:00,162.23,162.8,162.23,162.35,4679.0,162.23,162.8,162.23,162.35,4679.0
2025-03-25 11:00:00,162.41,163.08,162.35,163.0,8720.0,162.41,163.08,162.35,163.0,8720.0
2025-03-25 11:30:00,163.1,163.13,162.6,162.61,9981.0,163.1,163.13,162.6,162.61,9981.0
2025-03-25 12:00:00,162.67,162.71,162.29,162.63,10210.0,162.67,162.71,162.29,162.63,10210.0
2025-03-25 12:30:00,162.63,162.63,162.11,162.2,16832.0,162.63,162.63,162.11,162.2,16832.0
2025-03-25 13:00:00,162.2,162.64,162.03,162.07,13311.0,162.2,162.64,162.03,162.07,13311.0
2025-03-25 13:30:00,162.1,162.27,161.91,161.97,25431.0,162.1,162.27,161.91,161.97,25431.0
2025-03-25 14:00:00,161.86,162.02,161.56,161.65,19912.0,161.86,162.02,161.56,161.65,19912.0
2025-03-25 14:30:00,161.61,161.88,161.32,161.62,28129.0,161.61,161.88,161.32,161.62,28129.0
2025-03-25 15:00:00,161.63,161.96,161.45,161.45,39217.0,161.63,161.96,161.45,161.45,39217.0
2025-03-25 15:30:00,161.52,162.84,161.14,162.8,166328.0,161.52,162.84,161.14,162.8,166328.0
2025-03-26 09:30:00,162.68,163.91,161.87,162.66,21361.0,162.68,163.91,161.87,162.66,21361.0
2025-03-26 10:00:00,162.8,162.8,162.23,162.33,11372.0,162.8,162.8,162.23,162.33,11372.0
2025-03-26 10:30:00,162.34,162.41,161.86,162.0,12803.0,162.34,162.41,161.86,162.0,12803.0
2025-03-26 11:00:00,162.1,163.05,162.1,162.77,23859.0,162.1,163.05,162.1,162.77,23859.0
2025-03-26 11:30:00,162.88,162.88,161.94,162.08,3600.0,162.88,162.88,161.94,162.08,3600.0
2025-03-26 12:00:00,162.08,162.37,161.91,162.21,47254.0,162.08,162.37,161.91,162.21,47254.0
2025-03-26 12:30:00,162.21,162.46,161.45,161.6,20188.0,162.21,162.46,161.45,161.6,20188.0
2025-03-26 13:00:00,161.53,161.74,161.21,161.44,15478.0,161.53,161.74,161.21,161.44,15478.0
2025-03-26 13:30:00,161.39,161.39,161.0,161.11,20222.0,161.39,161.39,161.0,161.11,20222.0
2025-03-26 14:00:00,161.15,161.94,161.1,161.94,6599.0,161.15,161.94,161.1,161.94,6599.0
2025-03-26 14:30:00,161.86,161.86,161.23,161.34,11264.0,161.86,161.86,161.23,161.34,11264.0
2025-03-26 15:00:00,161.43,161.81,161.38,161.59,25811.0,161.43,161.81,161.38,161.59,25811.0
2025-03-26 15:30:00,161.6,162.43,161.13,162.07,64031.0,161.6,162.43,161.13,162.07,64031.0
2025-03-27 09:30:00,161.11,161.38,158.9,160.14,51217.0,161.11,161.38,158.9,160.14,51217.0
2025-03-27 10:00:00,160.28,160.88,159.88,160.83,36588.0,160.28,160.88,159.88,160.83,36588.0
2025-03-27 10:30:00,160.8,161.07,160.28,160.37,17670.0,160.8,161.07,160.28,160.37,17670.0
2025-03-27 11:00:00,160.5,160.52,160.0,160.0,14367.0,160.5,160.52,160.0,160.0,14367.0
2025-03-27 11:30:00,159.98,159.98,158.93,159.07,31566.0,159.98,159.98,158.93,159.07,31566.0
2025-03-27 12:00:00,159.17,159.88,159.07,159.41,17562.0,159.17,159.88,159.07,159.41,17562.0
2025-03-27 12:30:00,159.51,159.73,158.65,158.78,24131.0,159.51,159.73,158.65,158.78,24131.0
2025-03-27 13:00:00,158.79,159.85,158.71,159.78,29996.0,158.79,159.85,158.71,159.78,29996.0
2025-03-27 13:30:00,159.78,159.97,159.45,159.52,41451.0,159.78,159.97,159.45,159.52,41451.0
2025-03-27 14:00:00,159.52,160.18,159.39,159.92,31066.0,159.52,160.18,159.39,159.92,31066.0
2025-03-27 14:30:00,159.92,160.77,159.78,160.25,37505.0,159.92,160.77,159.78,160.25,37505.0
2025-03-27 15:00:00,160.3,161.2,160.28,161.11,29501.0,160.3,161.2,160.28,161.11,29501.0
2025-03-27 15:30:00,161.11,161.13,160.24,160.25,163885.0,161.11,161.13,160.24,160.25,163885.0
2025-03-28 09:30:00,159.93,160.62,159.19,159.25,17206.0,159.93,160.62,159.19,159.25,17206.0
2025-03-28 10:00:00,159.25,159.55,158.0,158.03,30148.0,159.25,159.55,158.0,158.03,30148.0
2025-03-28 10:30:00,158.02,158.19,157.11,157.28,10200.0,158.02,158.19,157.11,157.28,10200.0
2025-03-28 11:00:00,157.07,157.16,156.32,156.4,23842.0,157.07,157.16,156.32,156.4,23842.0
2025-03-28 11:30:00,156.37,156.52,155.82,155.85,20463.0,156.37,156.52,155.82,155.85,20463.0
2025-03-28 12:00:00,155.79,156.47,155.38,155.7,37658.0,155.79,156.47,155.38,155.7,37658.0
2025-03-28 12:30:00,155.7,155.78,154.98,155.0,66610.0,155.7,155.78,154.98,155.0,66610.0
2025-03-28 13:00:00,154.99,154.99,154.33,154.74,21142.0,154.99,154.99,154.33,154.74,21142.0
2025-03-28 13:30:00,154.67,155.07,154.59,155.06,7821.0,154.67,155.07,154.59,155.06,7821.0
2025-03-28 14:00:00,155.09,155.37,154.79,154.81,17021.0,155.09,155.37,154.79,154.81,17021.0
2025-03-28 14:30:00,154.81,155.06,154.6,154.93,22747.0,154.81,155.06,154.6,154.93,22747.0
2025-03-28 15:00:00,155.03,155.34,154.84,154.91,26539.0,155.03,155.34,154.84,154.91,26539.0
2025-03-28 15:30:00,154.93,155.06,154.27,154.69,135099.0,154.93,155.06,154.27,154.69,135099.0
2025-03-31 09:30:00,153.8,153.9,152.08,153.19,74277.0,153.8,153.9,152.08,153.19,74277.0
2025-03-31 10:00:00,153.4,153.65,151.92,152.08,21668.0,153.4,153.65,151.92,152.08,21668.0
2025-03-31 10:30:00,152.09,153.08,152.09,152.59,15671.0,152.09,153.08,152.09,152.59,15671.0
2025-03-31 11:00:00,152.59,153.24,152.44,152.93,20799.0,152.59,153.24,152.44,152.93,20799.0
2025-03-31 11:30:00,152.86,153.74,152.85,153.33,32179.0,152.86,153.74,152.85,153.33,32179.0
2025-03-31 12:00:00,153.37,153.62,152.59,153.5,138267.0,153.37,153.62,152.59,153.5,138267.0
2025-03-31 12:30:00,153.5,153.5,152.55,152.55,19357.0,153.5,153.5,152.55,152.55,19357.0
2025-03-31 13:00:00,152.62,153.46,152.54,153.02,43401.0,152.62,153.46,152.54,153.02,43401.0
2025-03-31 13:30:00,153.12,153.6,152.89,153.36,26650.0,153.12,153.6,152.89,153.36,26650.0
2025-03-31 14:00:00,153.42,155.0,153.42,154.72,26110.0,153.42,155.0,153.42,154.72,26110.0
2025-03-31 14:30:00,154.63,154.93,154.37,154.4,19989.0,154.63,154.93,154.37,154.4,19989.0
2025-03-31 15:00:00,154.42,155.09,154.06,154.11,47131.0,154.42,155.09,154.06,154.11,47131.0
2025-03-31 15:30:00,154.05,155.4,154.04,154.95,180895.0,154.05,155.4,154.04,154.95,180895.0
2025-04-01 09:30:00,154.19,155.2,153.2,154.02,50431.0,154.19,155.2,153.2,154.02,50431.0
2025-04-01 10:00:00,154.03,154.06,153.43,153.61,24495.0,154.03,154.06,153.43,153.61,24495.0
2025-04-01 10:30:00,153.72,154.52,153.7,153.98,63884.0,153.72,154.52,153.7,153.98,63884.0
2025-04-01 11:00:00,153.97,155.87,153.93,155.49,50194.0,153.97,155.87,153.93,155.49,50194.0
2025-04-01 11:30:00,155.49,155.62,155.04,155.6,16435.0,155.49,155.62,155.04,155.6,16435.0
2025-04-01 12:00:00,155.67,156.07,155.25,155.37,26764.0,155.67,156.07,155.25,155.37,26764.0
2025-04-01 12:30:00,155.37,155.52,154.84,155.47,30942.0,155.37,155.52,154.84,155.47,30942.0
2025-04-01 13:00:00,155.5,155.84,155.36,155.41,25160.0,155.5,155.84,155.36,155.41,25160.0
2025-04-01 13:30:00,155.55,155.78,154.97,154.97,30527.0,155.55,155.78,154.97,154.97,30527.0
2025-04-01 14:00:00,154.97,154.97,154.31,154.57,23131.0,154.97,154.97,154.31,154.57,23131.0
2025-04-01 14:30:00,154.57,155.3,154.57,155.21,26465.0,154.57,155.3,154.57,155.21,26465.0
2025-04-01 15:00:00,155.21,155.91,155.2,155.71,37765.0,155.21,155.91,155.2,155.71,37765.0
2025-04-01 15:30:00,155.71,156.44,155.51,156.25,138195.0,155.71,156.44,155.51,156.25,138195.0
2025-04-02 09:30:00,154.74,156.51,154.6,155.26,21179.0,154.74,156.51,154.6,155.26,21179.0
2025-04-02 10:00:00,155.41,155.78,154.9,155.78,16102.0,155.41,155.78,154.9,155.78,16102.0
2025-04-02 10:30:00,155.66,156.23,155.63,156.17,6926.0,155.66,156.23,155.63,156.17,6926.0
2025-04-02 11:00:00,156.09,156.91,155.98,156.91,6332.0,156.09,156.91,155.98,156.91,6332.0
2025-04-02 11:30:00,156.89,157.3,156.38,156.65,8044.0,156.89,157.3,156.38,156.65,8044.0
2025-04-02 12:00:00,156.67,157.15,156.66,157.11,12034.0,156.67,157.15,156.66,157.11,12034.0
2025-04-02 12:30:00,157.11,157.95,157.03,157.76,13901.0,157.11,157.95,157.03,157.76,13901.0
2025-04-02 13:00:00,157.88,158.42,157.87,158.14,13622.0,157.88,158.42,157.87,158.14,13622.0
2025-04-02 13:30:00,158.01,158.01,157.32,157.32,23500.0,158.01,158.01,157.32,157.32,23500.0
2025-04-02 14:00:00,157.34,157.34,156.0,156.0,23876.0,157.34,157.34,156.0,156.0,23876.0
2025-04-02 14:30:00,155.96,157.05,155.89,156.19,14918.0,155.96,157.05,155.89,156.19,14918.0
2025-04-02 15:00:00,156.17,156.86,156.16,156.83,17370.0,156.17,156.86,156.16,156.83,17370.0
2025-04-02 15:30:00,156.74,157.69,156.65,157.1,109535.0,156.74,157.69,156.65,157.1,109535.0
2025-04-03 09:30:00,151.83,152.86,146.92,147.24,65301.0,151.83,152.86,146.92,147.24,65301.0
2025-04-03 10:00:00,147.17,148.55,147.12,148.46,89183.0,147.17,148.55,147.12,148.46,89183.0
2025-04-03 10:30:00,148.24,148.55,146.98,146.99,30646.0,148.24,148.55,146.98,146.99,30646.0
2025-04-03 11:00:00,147.24,148.55,146.9,148.41,37383.0,147.24,148.55,146.9,148.41,37383.0
2025-04-03 11:30:00,148.26,149.27,148.14,149.27,23069.0,148.26,149.27,148.14,149.27,23069.0
2025-04-03 12:00:00,149.25,150.79,149.12,150.66,31151.0,149.25,150.79,149.12,150.66,31151.0
2025-04-03 12:30:00,150.66,150.96,150.18,150.52,44948.0,150.66,150.96,150.18,150.52,44948.0
2025-04-03 13:00:00,150.34,150.67,149.69,150.0,31776.0,150.34,150.67,149.69,150.0,31776.0
2025-04-03 13:30:00,149.98,150.46,149.8,149.89,13785.0,149.98,150.46,149.8,149.89,13785.0
2025-04-03 14:00:00,149.92,150.2,149.5,149.57,19354.0,149.92,150.2,149.5,149.57,19354.0
2025-04-03 14:30:00,149.65,150.26,149.5,149.81,28093.0,149.65,150.26,149.5,149.81,28093.0
2025-04-03 15:00:00,149.94,150.12,149.22,149.81,59927.0,149.94,150.12,149.22,149.81,59927.0
2025-04-03 15:30:00,149.81,150.61,149.39,149.49,217386.0,149.81,150.61,149.39,149.49,217386.0
2025-04-04 09:30:00,145.85,145.85,140.26,142.19,95091.0,145.85,145.85,140.26,142.19,95091.0
2025-04-04 10:00:00,142.16,142.94,141.17,141.31,36950.0,142.16,142.94,141.17,141.31,36950.0
2025-04-04 10:30:00,141.31,142.01,139.86,141.75,44573.0,141.31,142.01,139.86,141.75,44573.0
2025-04-04 11:00:00,141.74,144.19,141.71,143.65,34896.0,141.74,144.19,141.71,143.65,34896.0
2025-04-04 11:30:00,143.65,143.8,142.32,143.02,42582.0,143.65,143.8,142.32,143.02,42582.0
2025-04-04 12:00:00,142.99,143.48,142.02,142.43,25428.0,142.99,143.48,142.02,142.43,25428.0
2025-04-04 12:30:00,142.43,142.43,141.07,141.44,13196.0,142.43,142.43,141.07,141.44,13196.0
2025-04-04 13:00:00,141.47,142.23,140.85,142.23,24670.0,141.47,142.23,140.85,142.23,24670.0
2025-04-04 13:30:00,142.1,143.79,141.64,142.82,39046.0,142.1,143.79,141.64,142.82,39046.0
2025-04-04 14:00:00,143.03,143.43,140.93,140.96,17936.0,143.03,143.43,140.93,140.96,17936.0
2025-04-04 14:30:00,140.93,141.02,140.17,140.53,23947.0,140.93,141.02,140.17,140.53,23947.0
2025-04-04 15:00:00,140.61,141.55,140.05,141.34,52053.0,140.61,141.55,140.05,141.34,52053.0
2025-04-04 15:30:00,141.15,142.1,139.66,139.82,100973.0,141.15,142.1,139.66,139.82,100973.0
2025-04-07 09:30:00,136.91,138.88,134.16,138.87,124937.0,136.91,138.88,134.16,138.87,124937.0
2025-04-07 10:00:00,138.88,144.81,137.23,138.0,102307.0,138.88,144.81,137.23,138.0,102307.0
2025-04-07 10:30:00,138.79,141.5,137.78,140.91,25570.0,138.79,141.5,137.78,140.91,25570.0
2025-04-07 11:00:00,140.9,142.18,137.66,137.75,44948.0,140.9,142.18,137.66,137.75,44948.0
2025-04-07 11:30:00,138.05,140.65,137.73,139.55,49224.0,138.05,140.65,137.73,139.55,49224.0
2025-04-07 12:00:00,139.55,139.85,137.49,139.07,43621.0,139.55,139.85,137.49,139.07,43621.0
2025-04-07 12:30:00,139.24,139.95,137.52,137.86,32112.0,139.24,139.95,137.52,137.86,32112.0
2025-04-07 13:00:00,138.18,140.87,137.53,140.67,30260.0,138.18,140.87,137.53,140.67,30260.0
2025-04-07 13:30:00,140.47,142.16,139.44,141.78,49729.0,140.47,142.16,139.44,141.78,49729.0
2025-04-07 14:00:00,141.77,141.9,139.99,140.09,51517.0,141.77,141.9,139.99,140.09,51517.0
2025-04-07 14:30:00,140.36,141.99,139.33,139.58,37951.0,140.36,141.99,139.33,139.58,37951.0
2025-04-07 15:00:00,139.47,140.6,138.1,138.25,58709.0,139.47,140.6,138.1,138.25,58709.0
2025-04-07 15:30:00,138.38,140.38,138.38,139.69,122035.0,138.38,140.38,138.38,139.69,122035.0
2025-04-08 09:30:00,142.72,144.37,141.18,142.95,61032.0,142.72,144.37,141.18,142.95,61032.0
2025-04-08 10:00:00,143.27,145.11,142.78,144.12,33456.0,143.27,145.11,142.78,144.12,33456.0
2025-04-08 10:30:00,144.11,144.33,142.3,142.59,31128.0,144.11,144.33,142.3,142.59,31128.0
2025-04-08 11:00:00,142.44,142.94,141.46,142.27,47943.0,142.44,142.94,141.46,142.27,47943.0
2025-04-08 11:30:00,142.29,143.51,142.14,143.42,13420.0,142.29,143.51,142.14,143.42,13420.0
2025-04-08 12:00:00,143.09,143.27,141.38,141.99,14272.0,143.09,143.27,141.38,141.99,14272.0
2025-04-08 12:30:00,142.01,142.04,139.52,139.74,24835.0,142.01,142.04,139.52,139.74,24835.0
2025-04-08 13:00:00,139.47,139.93,138.06,138.16,29243.0,139.47,139.93,138.06,138.16,29243.0
2025-04-08 13:30:00,138.28,140.18,138.08,139.61,29191.0,138.28,140.18,138.08,139.61,29191.0
2025-04-08 14:00:00,139.62,139.67,138.15,138.15,13864.0,139.62,139.67,138.15,138.15,13864.0
2025-04-08 14:30:00,138.69,139.85,137.82,138.12,21040.0,138.69,139.85,137.82,138.12,21040.0
2025-04-08 15:00:00,138.02,138.19,135.86,137.06,41622.0,138.02,138.19,135.86,137.06,41622.0
2025-04-08 15:30:00,136.87,137.07,134.26,136.81,127343.0,136.87,137.07,134.26,136.81,127343.0
2025-04-09 09:30:00,134.61,136.74,133.38,136.04,44203.0,134.61,136.74,133.38,136.04,44203.0
2025-04-09 10:00:00,136.12,136.96,135.71,136.32,23391.0,136.12,136.96,135.71,136.32,23391.0
2025-04-09 10:30:00,136.76,137.2,134.26,134.64,25667.0,136.76,137.2,134.26,134.64,25667.0
2025-04-09 11:00:00,134.69,136.33,134.52,135.97,29179.0,134.69,136.33,134.52,135.97,29179.0
2025-04-09 11:30:00,135.78,136.24,134.45,134.51,26793.0,135.78,136.24,134.45,134.51,26793.0
2025-04-09 12:00:00,134.52,135.97,134.45,135.74,8446.0,134.52,135.97,134.45,135.74,8446.0
2025-04-09 12:30:00,135.56,136.16,135.56,135.71,10206.0,135.56,136.16,135.56,135.71,10206.0
2025-04-09 13:00:00,135.82,145.34,134.77,142.47,40255.0,135.82,145.34,134.77,142.47,40255.0
2025-04-09 13:30:00,142.57,147.81,142.42,147.81,103555.0,142.57,147.81,142.42,147.81,103555.0
2025-04-09 14:00:00,147.86,148.67,146.47,147.97,53344.0,147.86,148.67,146.47,147.97,53344.0
2025-04-09 14:30:00,148.19,148.75,144.86,145.73,95301.0,148.19,148.75,144.86,145.73,95301.0
2025-04-09 15:00:00,146.08,148.39,145.26,147.82,46102.0,146.08,148.39,145.26,147.82,46102.0
2025-04-09 15:30:00,148.09,149.62,147.44,149.29,158376.0,148.09,149.62,147.44,149.29,158376.0
2025-04-10 09:30:00,144.86,146.73,142.53,142.78,39507.0,144.86,146.73,142.53,142.78,39507.0
2025-04-10 10:00:00,143.21,144.85,142.31,144.38,19433.0,143.21,144.85,142.31,144.38,19433.0
2025-04-10 10:30:00,144.27,144.87,143.31,143.44,22271.0,144.27,144.87,143.31,143.44,22271.0
2025-04-10 11:00:00,143.4,144.19,142.84,142.91,10066.0,143.4,144.19,142.84,142.91,10066.0
2025-04-10 11:30:00,142.84,142.96,141.42,141.79,16507.0,142.84,142.96,141.42,141.79,16507.0
2025-04-10 12:00:00,142.02,142.02,139.33,139.94,13461.0,142.02,142.02,139.33,139.94,13461.0
2025-04-10 12:30:00,140.29,142.23,140.29,142.01,17605.0,140.29,142.23,140.29,142.01,17605.0
2025-04-10 13:00:00,142.14,143.42,140.25,141.62,25984.0,142.14,143.42,140.25,141.62,25984.0
2025-04-10 13:30:00,141.72,144.12,141.36,143.71,38815.0,141.72,144.12,141.36,143.71,38815.0
2025-04-10 14:00:00,143.71,144.89,142.54,144.82,41543.0,143.71,144.89,142.54,144.82,41543.0
2025-04-10 14:30:00,144.63,145.4,143.39,143.94,29019.0,144.63,145.4,143.39,143.94,29019.0
2025-04-10 15:00:00,143.97,145.3,143.11,143.11,23968.0,143.97,145.3,143.11,143.11,23968.0
2025-04-10 15:30:00,143.22,144.01,141.83,143.86,117199.0,143.22,144.01,141.83,143.86,117199.0
2025-04-11 09:30:00,143.62,144.23,141.5,143.41,20288.0,143.62,144.23,141.5,143.41,20288.0
2025-04-11 10:00:00,142.93,143.27,140.66,141.13,22276.0,142.93,143.27,140.66,141.13,22276.0
2025-04-11 10:30:00,141.18,142.18,140.97,141.47,28878.0,141.18,142.18,140.97,141.47,28878.0
2025-04-11 11:00:00,141.47,142.24,140.71,141.33,22379.0,141.47,142.24,140.71,141.33,22379.0
2025-04-11 11:30:00,141.34,142.84,141.33,142.53,12389.0,141.34,142.84,141.33,142.53,12389.0
2025-04-11 12:00:00,142.53,142.86,141.94,142.34,49044.0,142.53,142.86,141.94,142.34,49044.0
2025-04-11 12:30:00,142.36,144.06,142.36,143.61,17759.0,142.36,144.06,142.36,143.61,17759.0
2025-04-11 13:00:00,143.67,143.96,143.0,143.21,39144.0,143.67,143.96,143.0,143.21,39144.0
2025-04-11 13:30:00,143.11,145.32,142.99,145.22,19050.0,143.11,145.32,142.99,145.22,19050.0
2025-04-11 14:00:00,145.02,145.36,144.34,145.12,19918.0,145.02,145.36,144.34,145.12,19918.0
2025-04-11 14:30:00,145.03,145.26,144.43,144.51,11886.0,145.03,145.26,144.43,144.51,11886.0
2025-04-11 15:00:00,144.62,145.65,144.62,145.39,22211.0,144.62,145.65,144.62,145.39,22211.0
2025-04-11 15:30:00,145.38,145.75,144.78,145.32,81492.0,145.38,145.75,144.78,145.32,81492.0
2025-04-14 09:30:00,147.09,147.91,145.3,146.72,16365.0,147.09,147.91,145.3,146.72,16365.0
2025-04-14 10:00:00,146.75,147.74,146.43,147.65,20246.0,146.75,147.74,146.43,147.65,20246.0
2025-04-14 10:30:00,147.68,147.68,146.97,147.25,38768.0,147.68,147.68,146.97,147.25,38768.0
2025-04-14 11:00:00,147.19,147.37,146.35,146.53,21880.0,147.19,147.37,146.35,146.53,21880.0
2025-04-14 11:30:00,146.1,146.82,145.46,145.64,14991.0,146.1,146.82,145.46,145.64,14991.0
2025-04-14 12:00:00,145.69,146.3,145.42,145.88,12120.0,145.69,146.3,145.42,145.88,12120.0
2025-04-14 12:30:00,145.94,146.43,145.35,145.36,13207.0,145.94,146.43,145.35,145.36,13207.0
2025-04-14 13:00:00,145.34,146.25,145.19,145.63,15435.0,145.34,146.25,145.19,145.63,15435.0
2025-04-14 13:30:00,145.66,146.48,145.52,146.29,26450.0,145.66,146.48,145.52,146.29,26450.0
2025-04-14 14:00:00,146.33,146.99,146.17,146.95,15731.0,146.33,146.99,146.17,146.95,15731.0
2025-04-14 14:30:00,146.98,147.29,146.85,147.08,14903.0,146.98,147.29,146.85,147.08,14903.0
2025-04-14 15:00:00,146.94,147.35,146.86,146.97,56124.0,146.94,147.35,146.86,146.97,56124.0
2025-04-14 15:30:00,146.96,147.09,146.44,146.61,129055.0,146.96,147.09,146.44,146.61,129055.0
2025-04-15 09:30:00,146.62,148.52,146.62,147.6,7430.0,146.62,148.52,146.62,147.6,7430.0
2025-04-15 10:00:00,148.0,148.52,146.64,147.02,12442.0,148.0,148.52,146.64,147.02,12442.0
2025-04-15 10:30:00,147.51,147.69,146.72,147.53,8533.0,147.51,147.69,146.72,147.53,8533.0
2025-04-15 11:00:00,147.53,147.78,147.0,147.14,16834.0,147.53,147.78,147.0,147.14,16834.0
2025-04-15 11:30:00,147.22,147.5,146.89,147.08,5298.0,147.22,147.5,146.89,147.08,5298.0
2025-04-15 12:00:00,147.27,147.44,146.92,147.31,8774.0,147.27,147.44,146.92,147.31,8774.0
2025-04-15 12:30:00,147.44,147.44,146.64,146.64,7857.0,147.44,147.44,146.64,146.64,7857.0
2025-04-15 13:00:00,146.64,147.17,146.61,147.05,14638.0,146.64,147.17,146.61,147.05,14638.0
2025-04-15 13:30:00,147.05,147.32,146.74,146.95,8037.0,147.05,147.32,146.74,146.95,8037.0
2025-04-15 14:00:00,146.75,146.95,146.54,146.95,6085.0,146.75,146.95,146.54,146.95,6085.0
2025-04-15 14:30:00,146.86,147.32,146.86,147.04,4205.0,146.86,147.32,146.86,147.04,4205.0
2025-04-15 15:00:00,146.96,147.06,146.55,146.83,11052.0,146.96,147.06,146.55,146.83,11052.0
2025-04-15 15:30:00,146.83,147.63,146.7,147.06,85284.0,146.83,147.63,146.7,147.06,85284.0
2025-04-16 09:30:00,144.62,146.26,143.91,146.05,18531.0,144.62,146.26,143.91,146.05,18531.0
2025-04-16 10:00:00,145.8,146.94,145.66,146.28,28678.0,145.8,146.94,145.66,146.28,28678.0
2025-04-16 10:30:00,146.06,146.43,145.81,146.16,9931.0,146.06,146.43,145.81,146.16,9931.0
2025-04-16 11:00:00,146.26,146.87,146.13,146.74,10826.0,146.26,146.87,146.13,146.74,10826.0
2025-04-16 11:30:00,146.78,146.78,145.9,145.9,4706.0,146.78,146.78,145.9,145.9,4706.0
2025-04-16 12:00:00,145.78,146.01,145.52,145.59,16371.0,145.78,146.01,145.52,145.59,16371.0
2025-04-16 12:30:00,145.69,145.69,145.07,145.09,6578.0,145.69,145.69,145.07,145.09,6578.0
2025-04-16 13:00:00,145.01,145.2,144.14,144.53,27463.0,145.01,145.2,144.14,144.53,27463.0
2025-04-16 13:30:00,144.35,144.48,142.23,142.59,12720.0,144.35,144.48,142.23,142.59,12720.0
2025-04-16 14:00:00,142.57,143.27,142.56,143.17,25014.0,142.57,143.27,142.56,143.17,25014.0
2025-04-16 14:30:00,143.16,143.19,141.83,142.22,52858.0,143.16,143.19,141.83,142.22,52858.0
2025-04-16 15:00:00,142.23,142.23,141.33,141.53,121802.0,142.23,142.23,141.33,141.53,121802.0
2025-04-16 15:30:00,141.53,144.66,141.53,143.89,211239.0,141.53,144.66,141.53,143.89,211239.0
2025-04-17 09:30:00,144.38,144.55,143.46,143.93,40297.0,144.38,144.55,143.46,143.93,40297.0
2025-04-17 10:00:00,143.81,144.28,143.42,143.66,17583.0,143.81,144.28,143.42,143.66,17583.0
2025-04-17 10:30:00,143.4,143.87,142.92,143.86,7944.0,143.4,143.87,142.92,143.86,7944.0
2025-04-17 11:00:00,144.03,144.87,143.94,144.37,3194.0,144.03,144.87,143.94,144.37,3194.0
2025-04-17 11:30:00,144.41,144.86,143.67,143.79,17831.0,144.41,144.86,143.67,143.79,17831.0
2025-04-17 12:00:00,143.81,144.42,143.64,144.24,12147.0,143.81,144.42,143.64,144.24,12147.0
2025-04-17 12:30:00,144.15,144.81,143.89,144.61,26361.0,144.15,144.81,143.89,144.61,26361.0
2025-04-17 13:00:00,144.61,144.73,143.72,143.79,37504.0,144.61,144.73,143.72,143.79,37504.0
2025-04-17 13:30:00,143.84,144.27,143.84,144.13,52837.0,143.84,144.27,143.84,144.13,52837.0
2025-04-17 14:00:00,144.01,144.65,143.95,144.24,11524.0,144.01,144.65,143.95,144.24,11524.0
2025-04-17 14:30:00,144.2,144.5,144.13,144.13,19653.0,144.2,144.5,144.13,144.13,19653.0
2025-04-17 15:00:00,144.2,144.27,143.68,144.07,8280.0,144.2,144.27,143.68,144.07,8280.0
2025-04-17 15:30:00,144.09,144.37,143.33,143.45,41840.0,144.09,144.37,143.33,143.45,41840.0
2025-04-21 09:30:00,142.19,142.27,141.39,141.39,6157.0,142.19,142.27,141.39,141.39,6157.0
2025-04-21 10:00:00,140.95,141.17,139.85,140.31,14700.0,140.95,141.17,139.85,140.31,14700.0
2025-04-21 10:30:00,140.3,140.6,139.86,140.0,5103.0,140.3,140.6,139.86,140.0,5103.0
2025-04-21 11:00:00,139.99,140.15,139.37,139.44,17135.0,139.99,140.15,139.37,139.44,17135.0
2025-04-21 11:30:00,139.44,139.45,138.86,139.04,10734.0,139.44,139.45,138.86,139.04,10734.0
2025-04-21 12:00:00,139.02,139.56,139.0,139.36,9275.0,139.02,139.56,139.0,139.36,9275.0
2025-04-21 12:30:00,139.3,139.66,139.29,139.34,38194.0,139.3,139.66,139.29,139.34,38194.0
2025-04-21 13:00:00,139.4,139.43,138.84,138.97,10471.0,139.4,139.43,138.84,138.97,10471.0
2025-04-21 13:30:00,139.07,139.3,138.9,139.0,20812.0,139.07,139.3,138.9,139.0,20812.0
2025-04-21 14:00:00,138.92,139.12,138.74,139.03,6308.0,138.92,139.12,138.74,139.03,6308.0
2025-04-21 14:30:00,139.04,139.11,138.39,138.39,10101.0,139.04,139.11,138.39,138.39,10101.0
2025-04-21 15:00:00,138.32,138.94,138.31,138.66,16559.0,138.32,138.94,138.31,138.66,16559.0
2025-04-21 15:30:00,138.72,139.74,138.7,139.57,71394.0,138.72,139.74,138.7,139.57,71394.0
2025-04-22 09:30:00,141.89,141.89,140.7,141.26,21279.0,141.89,141.89,140.7,141.26,21279.0
2025-04-22 10:00:00,141.16,141.61,140.9,141.06,16266.0,141.16,141.61,140.9,141.06,16266.0
2025-04-22 10:30:00,141.02,141.68,141.02,141.5,6001.0,141.02,141.68,141.02,141.5,6001.0
2025-04-22 11:00:00,141.65,142.43,141.65,142.03,16332.0,141.65,142.43,141.65,142.03,16332.0
2025-04-22 11:30:00,142.09,142.25,141.33,142.22,15290.0,142.09,142.25,141.33,142.22,15290.0
2025-04-22 12:00:00,142.22,143.31,142.22,143.14,20741.0,142.22,143.31,142.22,143.14,20741.0
2025-04-22 12:30:00,143.13,143.49,143.1,143.26,15457.0,143.13,143.49,143.1,143.26,15457.0
2025-04-22 13:00:00,143.28,143.55,141.84,141.84,27353.0,143.28,143.55,141.84,141.84,27353.0
2025-04-22 13:30:00,141.7,142.32,141.54,142.28,13368.0,141.7,142.32,141.54,142.28,13368.0
2025-04-22 14:00:00,142.17,143.2,142.08,143.01,14114.0,142.17,143.2,142.08,143.01,14114.0
2025-04-22 14:30:00,143.11,143.6,143.05,143.46,14596.0,143.11,143.6,143.05,143.46,14596.0
2025-04-22 15:00:00,143.43,143.62,142.81,142.91,16753.0,143.43,143.62,142.81,142.91,16753.0
2025-04-22 15:30:00,142.88,143.97,142.88,143.88,90967.0,142.88,143.97,142.88,143.88,90967.0
2025-04-23 09:30:00,147.61,151.17,146.77,150.11,27580.0,147.61,151.17,146.77,150.11,27580.0
2025-04-23 10:00:00,150.38,150.9,149.7,149.95,18379.0,150.38,150.9,149.7,149.95,18379.0
2025-04-23 10:30:00,149.88,150.38,149.61,149.61,9432.0,149.88,150.38,149.61,149.61,9432.0
2025-04-23 11:00:00,149.77,150.18,149.11,149.33,22453.0,149.77,150.18,149.11,149.33,22453.0
2025-04-23 11:30:00,149.39,149.46,147.81,148.12,8469.0,149.39,149.46,147.81,148.12,8469.0
2025-04-23 12:00:00,148.19,148.26,147.35,147.72,18478.0,148.19,148.26,147.35,147.72,18478.0
2025-04-23 12:30:00,147.78,148.8,147.78,148.6,13070.0,147.78,148.8,147.78,148.6,13070.0
2025-04-23 13:00:00,148.51,148.99,148.18,148.41,17854.0,148.51,148.99,148.18,148.41,17854.0
2025-04-23 13:30:00,148.46,148.56,147.8,148.44,20759.0,148.46,148.56,147.8,148.44,20759.0
2025-04-23 14:00:00,148.43,148.77,148.2,148.44,21182.0,148.43,148.77,148.2,148.44,21182.0
2025-04-23 14:30:00,148.31,148.68,147.77,147.92,14985.0,148.31,148.68,147.77,147.92,14985.0
2025-04-23 15:00:00,148.07,148.17,147.38,147.71,15622.0,148.07,148.17,147.38,147.71,15622.0
2025-04-23 15:30:00,147.8,148.68,147.1,147.7,58038.0,147.8,148.68,147.1,147.7,58038.0
2025-04-24 09:30:00,146.88,150.54,146.19,149.49,49225.0,146.88,150.54,146.19,149.49,49225.0
2025-04-24 10:00:00,149.52,150.23,148.98,150.05,27955.0,149.52,150.23,148.98,150.05,27955.0
2025-04-24 10:30:00,150.22,150.85,150.07,150.35,13151.0,150.22,150.85,150.07,150.35,13151.0
2025-04-24 11:00:00,150.5,151.21,150.44,150.91,18529.0,150.5,151.21,150.44,150.91,18529.0
2025-04-24 11:30:00,150.86,151.07,150.62,150.78,25849.0,150.86,151.07,150.62,150.78,25849.0
2025-04-24 12:00:00,150.78,151.74,150.68,151.61,11956.0,150.78,151.74,150.68,151.61,11956.0
2025-04-24 12:30:00,151.71,151.89,151.38,151.44,5290.0,151.71,151.89,151.38,151.44,5290.0
2025-04-24 13:00:00,151.34,152.0,151.25,151.93,10585.0,151.34,152.0,151.25,151.93,10585.0
2025-04-24 13:30:00,151.94,152.06,151.53,151.66,17544.0,151.94,152.06,151.53,151.66,17544.0
2025-04-24 14:00:00,151.67,151.86,151.17,151.5,14670.0,151.67,151.86,151.17,151.5,14670.0
2025-04-24 14:30:00,151.42,151.95,151.42,151.77,22112.0,151.42,151.95,151.42,151.77,22112.0
2025-04-24 15:00:00,151.72,151.75,151.06,151.25,20050.0,151.72,151.75,151.06,151.25,20050.0
2025-04-24 15:30:00,151.25,151.92,150.93,151.64,75141.0,151.25,151.92,150.93,151.64,75141.0
2025-04-25 09:30:00,150.78,151.26,150.78,151.03,8269.0,150.78,151.26,150.78,151.03,8269.0
2025-04-25 10:00:00,150.98,151.97,150.68,151.07,11423.0,150.98,151.97,150.68,151.07,11423.0
2025-04-25 10:30:00,150.44,151.59,150.44,151.5,6388.0,150.44,151.59,150.44,151.5,6388.0
2025-04-25 11:00:00,151.54,152.18,151.49,151.95,5100.0,151.54,152.18,151.49,151.95,5100.0
2025-04-25 11:30:00,152.15,152.58,151.79,152.5,22565.0,152.15,152.58,151.79,152.5,22565.0
2025-04-25 12:00:00,152.54,153.16,152.37,153.01,28051.0,152.54,153.16,152.37,153.01,28051.0
2025-04-25 12:30:00,152.93,153.44,152.93,153.42,22174.0,152.93,153.44,152.93,153.42,22174.0
2025-04-25 13:00:00,153.16,153.86,153.16,153.63,48106.0,153.16,153.86,153.16,153.63,48106.0
2025-04-25 13:30:00,153.62,153.87,152.67,152.93,40457.0,153.62,153.87,152.67,152.93,40457.0
2025-04-25 14:00:00,152.99,153.48,152.9,153.33,19326.0,152.99,153.48,152.9,153.33,19326.0
2025-04-25 14:30:00,153.33,153.65,153.23,153.64,36502.0,153.33,153.65,153.23,153.64,36502.0
2025-04-25 15:00:00,153.64,153.75,153.36,153.55,84820.0,153.64,153.75,153.36,153.55,84820.0
2025-04-25 15:30:00,153.47,154.13,152.73,154.09,172996.0,153.47,154.13,152.73,154.09,172996.0
2025-04-28 09:30:00,153.95,155.81,152.9,154.14,57144.0,153.95,155.81,152.9,154.14,57144.0
2025-04-28 10:00:00,154.06,155.27,153.93,154.92,30017.0,154.06,155.27,153.93,154.92,30017.0
2025-04-28 10:30:00,154.99,155.0,154.13,154.37,34644.0,154.99,155.0,154.13,154.37,34644.0
2025-04-28 11:00:00,154.32,154.37,152.88,152.89,15111.0,154.32,154.37,152.88,152.89,15111.0
2025-04-28 11:30:00,153.12,153.63,152.96,153.12,12339.0,153.12,153.63,152.96,153.12,12339.0
2025-04-28 12:00:00,153.13,153.13,151.75,151.93,18011.0,153.13,153.13,151.75,151.93,18011.0
2025-04-28 12:30:00,151.92,152.25,151.89,152.19,34844.0,151.92,152.25,151.89,152.19,34844.0
2025-04-28 13:00:00,152.18,152.21,151.48,151.5,13815.0,152.18,152.21,151.48,151.5,13815.0
2025-04-28 13:30:00,151.47,151.95,151.34,151.85,33389.0,151.47,151.95,151.34,151.85,33389.0
2025-04-28 14:00:00,151.78,152.09,151.5,152.06,15769.0,151.78,152.09,151.5,152.06,15769.0
2025-04-28 14:30:00,151.97,152.21,151.81,151.94,16648.0,151.97,152.21,151.81,151.94,16648.0
2025-04-28 15:00:00,151.99,152.53,151.86,152.21,17158.0,151.99,152.53,151.86,152.21,17158.0
2025-04-28 15:30:00,152.25,152.44,151.64,151.8,111770.0,152.25,152.44,151.64,151.8,111770.0
2025-04-29 09:30:00,151.84,153.22,151.84,152.89,31109.0,151.84,153.22,151.84,152.89,31109.0
2025-04-29 10:00:00,152.6,153.27,152.38,152.7,20468.0,152.6,153.27,152.38,152.7,20468.0
2025-04-29 10:30:00,152.72,153.83,152.64,153.83,30638.0,152.72,153.83,152.64,153.83,30638.0
2025-04-29 11:00:00,153.84,153.88,153.06,153.08,41197.0,153.84,153.88,153.06,153.08,41197.0
2025-04-29 11:30:00,153.3,153.3,152.58,152.71,16017.0,153.3,153.3,152.58,152.71,16017.0
2025-04-29 12:00:00,152.6,153.32,152.56,153.23,13980.0,152.6,153.32,152.56,153.23,13980.0
2025-04-29 12:30:00,153.23,153.23,152.44,152.6,12885.0,153.23,153.23,152.44,152.6,12885.0
2025-04-29 13:00:00,152.61,153.21,152.61,153.11,13526.0,152.61,153.21,152.61,153.11,13526.0
2025-04-29 13:30:00,153.0,153.75,153.0,153.68,9220.0,153.0,153.75,153.0,153.68,9220.0
2025-04-29 14:00:00,153.64,153.91,153.49,153.76,17192.0,153.64,153.91,153.49,153.76,17192.0
2025-04-29 14:30:00,153.75,153.9,153.6,153.85,7055.0,153.75,153.9,153.6,153.85,7055.0
2025-04-29 15:00:00,153.84,154.15,153.72,154.06,10664.0,153.84,154.15,153.72,154.06,10664.0
2025-04-29 15:30:00,154.12,154.21,153.57,153.65,31283.0,154.12,154.21,153.57,153.65,31283.0
2025-04-30 09:30:00,151.66,152.2,149.99,150.5,64643.0,151.66,152.2,149.99,150.5,64643.0
2025-04-30 10:00:00,150.47,151.61,150.38,151.38,29141.0,150.47,151.61,150.38,151.38,29141.0
2025-04-30 10:30:00,151.36,151.5,151.04,151.42,27266.0,151.36,151.5,151.04,151.42,27266.0
2025-04-30 11:00:00,151.5,152.91,151.38,152.88,52381.0,151.5,152.91,151.38,152.88,52381.0
2025-04-30 11:30:00,152.81,153.38,152.7,153.27,71040.0,152.81,153.38,152.7,153.27,71040.0
2025-04-30 12:00:00,153.28,153.65,152.99,153.26,88194.0,153.28,153.65,152.99,153.26,88194.0
2025-04-30 12:30:00,153.05,153.76,152.75,153.72,54538.0,153.05,153.76,152.75,153.72,54538.0
2025-04-30 13:00:00,153.69,153.94,153.05,153.81,25150.0,153.69,153.94,153.05,153.81,25150.0
2025-04-30 13:30:00,153.82,154.16,153.69,153.69,24284.0,153.82,154.16,153.69,153.69,24284.0
2025-04-30 14:00:00,153.67,154.93,153.31,154.92,67854.0,153.67,154.93,153.31,154.92,67854.0
2025-04-30 14:30:00,154.88,155.07,153.94,153.98,26151.0,154.88,155.07,153.94,153.98,26151.0
2025-04-30 15:00:00,153.97,154.2,153.76,153.77,23625.0,153.97,154.2,153.76,153.77,23625.0
2025-04-30 15:30:00,153.83,155.33,153.64,154.79,147183.0,153.83,155.33,153.64,154.79,147183.0
2025-05-01 09:30:00,160.21,160.21,151.67,155.36,122256.0,160.21,160.21,151.67,155.36,122256.0
2025-05-01 10:00:00,155.76,158.71,155.3,158.4,97046.0,155.76,158.71,155.3,158.4,97046.0
2025-05-01 10:30:00,158.48,159.28,157.43,159.28,60991.0,158.48,159.28,157.43,159.28,60991.0
2025-05-01 11:00:00,159.15,160.16,158.92,159.99,78389.0,159.15,160.16,158.92,159.99,78389.0
2025-05-01 11:30:00,160.0,160.59,159.19,159.19,64387.0,160.0,160.59,159.19,159.19,64387.0
2025-05-01 12:00:00,158.99,159.29,158.07,158.81,37954.0,158.99,159.29,158.07,158.81,37954.0
2025-05-01 12:30:00,158.89,160.23,158.89,159.93,24845.0,158.89,160.23,158.89,159.93,24845.0
2025-05-01 13:00:00,159.91,160.41,159.65,159.8,41309.0,159.91,160.41,159.65,159.8,41309.0
2025-05-01 13:30:00,159.8,159.8,159.2,159.68,30530.0,159.8,159.8,159.2,159.68,30530.0
2025-05-01 14:00:00,159.68,160.32,159.45,159.84,29918.0,159.68,160.32,159.45,159.84,29918.0
2025-05-01 14:30:00,159.78,160.3,159.36,159.36,39902.0,159.78,160.3,159.36,159.36,39902.0
2025-05-01 15:00:00,159.33,159.33,158.77,158.97,38275.0,159.33,159.33,158.77,158.97,38275.0
2025-05-01 15:30:00,158.88,158.93,156.24,156.27,146109.0,158.88,158.93,156.24,156.27,146109.0
2025-05-02 09:30:00,159.04,159.98,157.64,158.08,25032.0,159.04,159.98,157.64,158.08,25032.0
2025-05-02 10:00:00,158.08,159.71,158.08,159.47,26618.0,158.08,159.71,158.08,159.47,26618.0
2025-05-02 10:30:00,159.38,159.67,158.73,159.51,31603.0,159.38,159.67,158.73,159.51,31603.0
2025-05-02 11:00:00,159.51,159.92,159.01,159.01,16182.0,159.51,159.92,159.01,159.01,16182.0
2025-05-02 11:30:00,158.92,160.37,158.91,160.3,14140.0,158.92,160.37,158.91,160.3,14140.0
2025-05-02 12:00:00,160.3,161.2,160.29,160.97,19172.0,160.3,161.2,160.29,160.97,19172.0
2025-05-02 12:30:00,161.05,162.92,160.96,161.61,43254.0,161.05,162.92,160.96,161.61,43254.0
2025-05-02 13:00:00,161.58,161.8,160.09,160.21,23476.0,161.58,161.8,160.09,160.21,23476.0
2025-05-02 13:30:00,160.22,160.29,159.82,159.85,11166.0,160.22,160.29,159.82,159.85,11166.0
2025-05-02 14:00:00,159.86,160.34,159.86,160.24,12255.0,159.86,160.34,159.86,160.24,12255.0
2025-05-02 14:30:00,160.29,161.25,159.73,160.01,40049.0,160.29,161.25,159.73,160.01,40049.0
2025-05-02 15:00:00,159.84,160.27,159.78,159.99,18689.0,159.84,160.27,159.78,159.99,18689.0
2025-05-02 15:30:00,159.99,160.49,159.67,159.99,79611.0,159.99,160.49,159.67,159.99,79611.0
2025-05-05 09:30:00,158.64,161.19,158.63,161.11,34086.0,158.64,161.19,158.63,161.11,34086.0
2025-05-05 10:00:00,161.11,161.58,160.7,161.51,26705.0,161.11,161.58,160.7,161.51,26705.0
2025-05-05 10:30:00,161.55,162.5,161.28,162.49,25547.0,161.55,162.5,161.28,162.49,25547.0
2025-05-05 11:00:00,162.6,162.6,162.12,162.36,15642.0,162.6,162.6,162.12,162.36,15642.0
2025-05-05 11:30:00,162.36,162.95,162.23,162.91,29645.0,162.36,162.95,162.23,162.91,29645.0
2025-05-05 12:00:00,162.9,162.92,162.3,162.4,20113.0,162.9,162.92,162.3,162.4,20113.0
2025-05-05 12:30:00,162.34,162.66,162.08,162.64,17446.0,162.34,162.66,162.08,162.64,17446.0
2025-05-05 13:00:00,162.58,162.58,162.14,162.31,13364.0,162.58,162.58,162.14,162.31,13364.0
2025-05-05 13:30:00,162.3,162.63,162.29,162.45,13206.0,162.3,162.63,162.29,162.45,13206.0
2025-05-05 14:00:00,162.45,162.56,162.32,162.43,14280.0,162.45,162.56,162.32,162.43,14280.0
2025-05-05 14:30:00,162.45,162.56,162.08,162.11,19667.0,162.45,162.56,162.08,162.11,19667.0
2025-05-05 15:00:00,162.05,162.13,161.02,161.5,23046.0,162.05,162.13,161.02,161.5,23046.0
2025-05-05 15:30:00,161.5,161.88,161.08,161.38,106617.0,161.5,161.88,161.08,161.38,106617.0
2025-05-06 09:30:00,159.19,161.37,158.14,161.36,24267.0,159.19,161.37,158.14,161.36,24267.0
2025-05-06 10:00:00,161.1,161.83,160.71,161.8,14650.0,161.1,161.83,160.71,161.8,14650.0
2025-05-06 10:30:00,161.84,161.99,161.43,161.59,8621.0,161.84,161.99,161.43,161.59,8621.0
2025-05-06 11:00:00,161.74,162.14,161.6,162.13,7024.0,161.74,162.14,161.6,162.13,7024.0
2025-05-06 11:30:00,162.12,162.29,161.44,161.44,10901.0,162.12,162.29,161.44,161.44,10901.0
2025-05-06 12:00:00,161.54,162.4,161.37,161.54,46207.0,161.54,162.4,161.37,161.54,46207.0
2025-05-06 12:30:00,161.47,161.55,160.9,160.9,6843.0,161.47,161.55,160.9,160.9,6843.0
2025-05-06 13:00:00,160.99,161.23,160.5,160.5,7247.0,160.99,161.23,160.5,160.5,7247.0
2025-05-06 13:30:00,160.58,160.88,159.47,159.65,65617.0,160.58,160.88,159.47,159.65,65617.0
2025-05-06 14:00:00,159.81,160.0,159.49,159.95,10729.0,159.81,160.0,159.49,159.95,10729.0
2025-05-06 14:30:00,159.96,160.27,159.75,160.17,14463.0,159.96,160.27,159.75,160.17,14463.0
2025-05-06 15:00:00,160.15,160.26,159.85,159.92,10779.0,160.15,160.26,159.85,159.92,10779.0
2025-05-06 15:30:00,159.97,160.4,158.68,158.71,129096.0,159.97,160.4,158.68,158.71,129096.0
2025-05-07 09:30:00,159.63,160.16,158.93,159.92,50609.0,159.63,160.16,158.93,159.92,50609.0
2025-05-07 10:00:00,160.09,160.48,159.9,160.15,24795.0,160.09,160.48,159.9,160.15,24795.0
2025-05-07 10:30:00,160.15,160.22,159.0,159.45,11517.0,160.15,160.22,159.0,159.45,11517.0
2025-05-07 11:00:00,159.32,160.17,159.06,160.17,7439.0,159.32,160.17,159.06,160.17,7439.0
2025-05-07 11:30:00,160.12,160.81,160.11,160.8,9550.0,160.12,160.81,160.11,160.8,9550.0
2025-05-07 12:00:00,160.66,161.09,160.62,160.7,10350.0,160.66,161.09,160.62,160.7,10350.0
2025-05-07 12:30:00,160.6,161.23,160.54,161.23,10858.0,160.6,161.23,160.54,161.23,10858.0
2025-05-07 13:00:00,161.01,161.31,160.94,161.14,12117.0,161.01,161.31,160.94,161.14,12117.0
2025-05-07 13:30:00,161.09,161.11,160.47,160.48,9540.0,161.09,161.11,160.47,160.48,9540.0
2025-05-07 14:00:00,160.61,160.81,159.55,160.16,13519.0,160.61,160.81,159.55,160.16,13519.0
2025-05-07 14:30:00,160.05,161.14,160.02,161.13,13245.0,160.05,161.14,160.02,161.13,13245.0
2025-05-07 15:00:00,160.93,161.01,160.08,160.14,22951.0,160.93,161.01,160.08,160.14,22951.0
2025-05-07 15:30:00,160.24,161.41,159.99,161.02,81471.0,160.24,161.41,159.99,161.02,81471.0
2025-05-08 09:30:00,161.26,163.35,159.97,163.17,74686.0,161.26,163.35,159.97,163.17,74686.0
2025-05-08 10:00:00,163.16,164.11,162.93,163.97,38111.0,163.16,164.11,162.93,163.97,38111.0
2025-05-08 10:30:00,164.08,164.34,162.94,163.25,29789.0,164.08,164.34,162.94,163.25,29789.0
2025-05-08 11:00:00,163.31,164.49,163.17,164.43,10987.0,163.31,164.49,163.17,164.43,10987.0
2025-05-08 11:30:00,164.31,165.19,164.11,164.51,22965.0,164.31,165.19,164.11,164.51,22965.0
2025-05-08 12:00:00,164.39,165.13,164.35,165.11,6655.0,164.39,165.13,164.35,165.11,6655.0
2025-05-08 12:30:00,165.08,165.5,165.08,165.27,12307.0,165.08,165.5,165.08,165.27,12307.0
2025-05-08 13:00:00,165.22,165.52,165.15,165.35,15279.0,165.22,165.52,165.15,165.35,15279.0
2025-05-08 13:30:00,165.34,165.54,165.19,165.43,21552.0,165.34,165.54,165.19,165.43,21552.0
2025-05-08 14:00:00,165.4,165.69,165.04,165.56,38779.0,165.4,165.69,165.04,165.56,38779.0
2025-05-08 14:30:00,165.55,165.9,165.32,165.48,54558.0,165.55,165.9,165.32,165.48,54558.0
2025-05-08 15:00:00,165.49,165.91,165.37,165.88,30279.0,165.49,165.91,165.37,165.88,30279.0
2025-05-08 15:30:00,165.94,166.11,164.48,164.64,165293.0,165.94,166.11,164.48,164.64,165293.0
2025-05-09 09:30:00,168.06,168.06,163.75,164.09,18993.0,168.06,168.06,163.75,164.09,18993.0
2025-05-09 10:00:00,164.29,164.54,162.83,163.1,12592.0,164.29,164.54,162.83,163.1,12592.0
2025-05-09 10:30:00,163.09,163.54,162.64,163.44,10736.0,163.09,163.54,162.64,163.44,10736.0
2025-05-09 11:00:00,163.57,163.68,163.29,163.51,7064.0,163.57,163.68,163.29,163.51,7064.0
2025-05-09 11:30:00,163.53,163.9,163.45,163.87,6750.0,163.53,163.9,163.45,163.87,6750.0
2025-05-09 12:00:00,163.93,164.13,162.99,163.42,10186.0,163.93,164.13,162.99,163.42,10186.0
2025-05-09 12:30:00,163.33,163.64,163.2,163.32,7564.0,163.33,163.64,163.2,163.32,7564.0
2025-05-09 13:00:00,163.36,163.58,163.21,163.52,9592.0,163.36,163.58,163.21,163.52,9592.0
2025-05-09 13:30:00,163.52,163.56,163.26,163.43,7692.0,163.52,163.56,163.26,163.43,7692.0
2025-05-09 14:00:00,163.47,163.47,163.0,163.23,9337.0,163.47,163.47,163.0,163.23,9337.0
2025-05-09 14:30:00,163.25,163.45,163.2,163.34,10012.0,163.25,163.45,163.2,163.34,10012.0
2025-05-09 15:00:00,163.34,163.54,163.19,163.21,9901.0,163.34,163.54,163.19,163.21,9901.0
2025-05-09 15:30:00,163.12,163.49,162.82,162.99,45067.0,163.12,163.49,162.82,162.99,45067.0
2025-05-12 09:30:00,167.98,169.6,167.43,169.06,24197.0,167.98,169.6,167.43,169.06,24197.0
2025-05-12 10:00:00,169.16,169.75,167.96,167.96,25877.0,169.16,169.75,167.96,167.96,25877.0
2025-05-12 10:30:00,167.87,169.17,167.65,168.65,22572.0,167.87,169.17,167.65,168.65,22572.0
2025-05-12 11:00:00,168.47,169.31,168.47,168.8,18221.0,168.47,169.31,168.47,168.8,18221.0
2025-05-12 11:30:00,168.84,169.01,168.5,168.55,12391.0,168.84,169.01,168.5,168.55,12391.0
2025-05-12 12:00:00,168.58,169.25,168.56,168.83,18494.0,168.58,169.25,168.56,168.83,18494.0
2025-05-12 12:30:00,168.97,169.69,168.87,169.63,16939.0,168.97,169.69,168.87,169.63,16939.0
2025-05-12 13:00:00,169.7,170.11,169.68,169.9,16520.0,169.7,170.11,169.68,169.9,16520.0
2025-05-12 13:30:00,169.98,170.68,169.96,170.41,38194.0,169.98,170.68,169.96,170.41,38194.0
2025-05-12 14:00:00,170.41,170.76,170.34,170.64,51624.0,170.41,170.76,170.34,170.64,51624.0
2025-05-12 14:30:00,170.64,170.9,170.37,170.61,19415.0,170.64,170.9,170.37,170.61,19415.0
2025-05-12 15:00:00,170.55,170.71,169.54,169.61,46527.0,170.55,170.71,169.54,169.61,46527.0
2025-05-12 15:30:00,169.61,170.68,169.51,170.57,169520.0,169.61,170.68,169.51,170.57,169520.0
2025-05-13 09:30:00,170.47,171.39,170.08,171.09,46343.0,170.47,171.39,170.08,171.09,46343.0
2025-05-13 10:00:00,170.84,172.13,170.72,171.57,27846.0,170.84,172.13,170.72,171.57,27846.0
2025-05-13 10:30:00,171.34,171.62,170.96,171.51,10489.0,171.34,171.62,170.96,171.51,10489.0
2025-05-13 11:00:00,171.63,171.94,171.57,171.75,22055.0,171.63,171.94,171.57,171.75,22055.0
2025-05-13 11:30:00,171.75,172.25,171.51,172.09,14249.0,171.75,172.25,171.51,172.09,14249.0
2025-05-13 12:00:00,171.91,172.67,171.57,172.56,23332.0,171.91,172.67,171.57,172.56,23332.0
2025-05-13 12:30:00,172.55,172.75,172.1,172.1,18197.0,172.55,172.75,172.1,172.1,18197.0
2025-05-13 13:00:00,172.06,172.06,171.66,171.75,16586.0,172.06,172.06,171.66,171.75,16586.0
2025-05-13 13:30:00,171.84,172.16,171.3,171.3,52847.0,171.84,172.16,171.3,171.3,52847.0
2025-05-13 14:00:00,171.27,171.3,170.79,171.03,25099.0,171.27,171.3,170.79,171.03,25099.0
2025-05-13 14:30:00,171.03,171.14,170.85,171.11,36865.0,171.03,171.14,170.85,171.11,36865.0
2025-05-13 15:00:00,171.05,171.93,170.98,171.75,42995.0,171.05,171.93,170.98,171.75,42995.0
2025-05-13 15:30:00,171.72,171.96,170.83,170.95,107225.0,171.72,171.96,170.83,170.95,107225.0
2025-05-14 09:30:00,170.3,171.41,169.52,171.23,31368.0,170.3,171.41,169.52,171.23,31368.0
2025-05-14 10:00:00,171.24,172.19,171.2,171.87,23150.0,171.24,172.19,171.2,171.87,23150.0
2025-05-14 10:30:00,171.87,172.04,171.36,171.36,24665.0,171.87,172.04,171.36,171.36,24665.0
2025-05-14 11:00:00,171.09,171.18,170.46,171.18,11879.0,171.09,171.18,170.46,171.18,11879.0
2025-05-14 11:30:00,171.17,171.25,170.9,170.97,13488.0,171.17,171.25,170.9,170.97,13488.0
2025-05-14 12:00:00,171.02,171.3,170.95,171.17,18989.0,171.02,171.3,170.95,171.17,18989.0
2025-05-14 12:30:00,171.27,171.46,170.92,171.16,19105.0,171.27,171.46,170.92,171.16,19105.0
2025-05-14 13:00:00,171.14,171.39,170.95,171.32,55668.0,171.14,171.39,170.95,171.32,55668.0
2025-05-14 13:30:00,171.31,171.94,171.31,171.85,23156.0,171.31,171.94,171.31,171.85,23156.0
2025-05-14 14:00:00,171.87,171.93,171.19,171.31,17341.0,171.87,171.93,171.19,171.31,17341.0
2025-05-14 14:30:00,171.37,171.72,171.37,171.42,15508.0,171.37,171.72,171.37,171.42,15508.0
2025-05-14 15:00:00,171.37,171.47,170.82,170.97,26088.0,171.37,171.47,170.82,170.97,26088.0
2025-05-14 15:30:00,170.97,171.87,170.89,171.48,93051.0,170.97,171.87,170.89,171.48,93051.0
2025-05-15 09:30:00,170.26,171.67,170.2,170.75,41557.0,170.26,171.67,170.2,170.75,41557.0
2025-05-15 10:00:00,170.63,171.17,170.18,170.18,14063.0,170.63,171.17,170.18,170.18,14063.0
2025-05-15 10:30:00,170.16,170.74,170.03,170.74,10965.0,170.16,170.74,170.03,170.74,10965.0
2025-05-15 11:00:00,170.8,171.31,170.75,171.15,10414.0,170.8,171.31,170.75,171.15,10414.0
2025-05-15 11:30:00,171.15,171.51,171.14,171.32,8155.0,171.15,171.51,171.14,171.32,8155.0
2025-05-15 12:00:00,171.31,171.43,171.17,171.22,8369.0,171.31,171.43,171.17,171.22,8369.0
2025-05-15 12:30:00,171.19,171.66,171.19,171.66,19045.0,171.19,171.66,171.19,171.66,19045.0
2025-05-15 13:00:00,171.65,171.88,171.5,171.69,12243.0,171.65,171.88,171.5,171.69,12243.0
2025-05-15 13:30:00,171.69,171.73,171.44,171.44,15986.0,171.69,171.73,171.44,171.44,15986.0
2025-05-15 14:00:00,171.43,171.48,171.13,171.44,14272.0,171.43,171.48,171.13,171.44,14272.0
2025-05-15 14:30:00,171.52,171.74,171.48,171.73,12200.0,171.52,171.74,171.48,171.73,12200.0
2025-05-15 15:00:00,171.77,171.87,171.35,171.42,15386.0,171.77,171.87,171.35,171.42,15386.0
2025-05-15 15:30:00,171.46,172.07,171.46,171.8,77672.0,171.46,172.07,171.46,171.8,77672.0
2025-05-16 09:30:00,171.23,171.62,169.94,171.4,56473.0,171.23,171.62,169.94,171.4,56473.0
2025-05-16 10:00:00,171.22,172.0,171.13,171.65,20733.0,171.22,172.0,171.13,171.65,20733.0
2025-05-16 10:30:00,171.66,172.13,171.51,171.78,9702.0,171.66,172.13,171.51,171.78,9702.0
2025-05-16 11:00:00,171.73,172.11,171.56,171.79,5414.0,171.73,172.11,171.56,171.79,5414.0
2025-05-16 11:30:00,171.91,172.12,171.85,171.93,6044.0,171.91,172.12,171.85,171.93,6044.0
2025-05-16 12:00:00,171.99,172.47,171.99,172.21,13474.0,171.99,172.47,171.99,172.21,13474.0
2025-05-16 12:30:00,172.21,172.47,172.14,172.33,11189.0,172.21,172.47,172.14,172.33,11189.0
2025-05-16 13:00:00,172.23,172.6,172.15,172.5,8536.0,172.23,172.6,172.15,172.5,8536.0
2025-05-16 13:30:00,172.5,172.58,172.34,172.4,5729.0,172.5,172.58,172.34,172.4,5729.0
2025-05-16 14:00:00,172.4,172.69,172.28,172.68,6832.0,172.4,172.69,172.28,172.68,6832.0
2025-05-16 14:30:00,172.68,173.01,172.59,172.88,15055.0,172.68,173.01,172.59,172.88,15055.0
2025-05-16 15:00:00,172.88,172.92,172.72,172.75,13826.0,172.88,172.92,172.72,172.75,13826.0
2025-05-16 15:30:00,172.75,173.05,172.44,172.95,72058.0,172.75,173.05,172.44,172.95,72058.0
2025-05-19 09:30:00,170.32,171.64,169.48,171.4,19700.0,170.32,171.64,169.48,171.4,19700.0
2025-05-19 10:00:00,171.24,172.24,171.24,171.82,11618.0,171.24,172.24,171.24,171.82,11618.0
2025-05-19 10:30:00,171.91,172.21,171.89,172.08,29261.0,171.91,172.21,171.89,172.08,29261.0
2025-05-19 11:00:00,172.09,172.34,171.87,171.96,7420.0,172.09,172.34,171.87,171.96,7420.0
2025-05-19 11:30:00,171.95,172.37,171.87,172.13,6305.0,171.95,172.37,171.87,172.13,6305.0
2025-05-19 12:00:00,172.14,172.54,172.1,172.52,7018.0,172.14,172.54,172.1,172.52,7018.0
2025-05-19 12:30:00,172.52,172.86,172.29,172.77,5698.0,172.52,172.86,172.29,172.77,5698.0
2025-05-19 13:00:00,172.76,172.9,172.68,172.79,12131.0,172.76,172.9,172.68,172.79,12131.0
2025-05-19 13:30:00,172.78,172.89,172.7,172.83,10168.0,172.78,172.89,172.7,172.83,10168.0
2025-05-19 14:00:00,172.83,172.83,172.36,172.56,9766.0,172.83,172.83,172.36,172.56,9766.0
2025-05-19 14:30:00,172.54,172.71,172.38,172.53,7787.0,172.54,172.71,172.38,172.53,7787.0
2025-05-19 15:00:00,172.57,172.63,171.92,172.02,10703.0,172.57,172.63,171.92,172.02,10703.0
2025-05-19 15:30:00,172.09,172.5,172.02,172.45,54836.0,172.09,172.5,172.02,172.45,54836.0
2025-05-20 09:30:00,172.12,172.83,171.5,172.34,19237.0,172.12,172.83,171.5,172.34,19237.0
2025-05-20 10:00:00,172.34,173.78,172.3,173.73,20333.0,172.34,173.78,172.3,173.73,20333.0
2025-05-20 10:30:00,173.75,174.26,173.43,173.44,10791.0,173.75,174.26,173.43,173.44,10791.0
2025-05-20 11:00:00,173.44,173.82,173.44,173.7,11019.0,173.44,173.82,173.44,173.7,11019.0
2025-05-20 11:30:00,173.77,173.78,173.06,173.24,12578.0,173.77,173.78,173.06,173.24,12578.0
2025-05-20 12:00:00,173.24,173.24,172.83,172.93,9392.0,173.24,173.24,172.83,172.93,9392.0
2025-05-20 12:30:00,173.08,173.63,173.01,173.28,15196.0,173.08,173.63,173.01,173.28,15196.0
2025-05-20 13:00:00,173.33,173.47,172.92,173.26,17942.0,173.33,173.47,172.92,173.26,17942.0
2025-05-20 13:30:00,173.29,173.38,172.98,173.13,13340.0,173.29,173.38,172.98,173.13,13340.0
2025-05-20 14:00:00,173.17,173.24,172.38,172.47,29068.0,173.17,173.24,172.38,172.47,29068.0
2025-05-20 14:30:00,172.47,172.6,172.26,172.45,13094.0,172.47,172.6,172.26,172.45,13094.0
2025-05-20 15:00:00,172.35,172.54,171.89,172.42,26112.0,172.35,172.54,171.89,172.42,26112.0
2025-05-20 15:30:00,172.54,173.37,172.45,173.26,66394.0,172.54,173.37,172.45,173.26,66394.0
2025-05-21 09:30:00,171.42,172.52,171.41,171.8,13638.0,171.42,172.52,171.41,171.8,13638.0
2025-05-21 10:00:00,172.0,172.34,171.88,172.03,15160.0,172.0,172.34,171.88,172.03,15160.0
2025-05-21 10:30:00,171.97,172.61,171.96,172.24,14404.0,171.97,172.61,171.96,172.24,14404.0
2025-05-21 11:00:00,172.27,172.52,172.08,172.27,14846.0,172.27,172.52,172.08,172.27,14846.0
2025-05-21 11:30:00,172.3,172.49,172.12,172.17,44870.0,172.3,172.49,172.12,172.17,44870.0
2025-05-21 12:00:00,172.31,172.58,172.09,172.21,9926.0,172.31,172.58,172.09,172.21,9926.0
2025-05-21 12:30:00,172.36,172.71,172.26,172.53,12131.0,172.36,172.71,172.26,172.53,12131.0
2025-05-21 13:00:00,172.56,172.73,170.5,170.52,14120.0,172.56,172.73,170.5,170.52,14120.0
2025-05-21 13:30:00,170.43,171.6,170.24,171.14,18332.0,170.43,171.6,170.24,171.14,18332.0
2025-05-21 14:00:00,171.21,171.21,170.61,170.8,10613.0,171.21,171.21,170.61,170.8,10613.0
2025-05-21 14:30:00,170.8,171.09,170.14,170.16,16659.0,170.8,171.09,170.14,170.16,16659.0
2025-05-21 15:00:00,170.16,170.23,169.06,169.15,29339.0,170.16,170.23,169.06,169.15,29339.0
2025-05-21 15:30:00,169.21,169.87,169.11,169.21,95516.0,169.21,169.87,169.11,169.21,95516.0
2025-05-22 09:30:00,169.09,169.87,168.24,168.9,32977.0,169.09,169.87,168.24,168.9,32977.0
2025-05-22 10:00:00,168.9,169.59,168.75,169.31,49863.0,168.9,169.59,168.75,169.31,49863.0
2025-05-22 10:30:00,169.4,169.4,168.2,168.9,55478.0,169.4,169.4,168.2,168.9,55478.0
2025-05-22 11:00:00,168.84,169.47,168.84,169.29,16927.0,168.84,169.47,168.84,169.29,16927.0
2025-05-22 11:30:00,169.22,169.79,169.22,169.78,6917.0,169.22,169.79,169.22,169.78,6917.0
2025-05-22 12:00:00,169.75,170.17,169.66,169.74,15212.0,169.75,170.17,169.66,169.74,15212.0
2025-05-22 12:30:00,169.66,169.93,169.53,169.58,8821.0,169.66,169.93,169.53,169.58,8821.0
2025-05-22 13:00:00,169.59,170.41,169.51,170.39,13299.0,169.59,170.41,169.51,170.39,13299.0
2025-05-22 13:30:00,170.3,170.88,170.25,170.8,11525.0,170.3,170.88,170.25,170.8,11525.0
2025-05-22 14:00:00,170.75,171.17,170.67,170.8,19757.0,170.75,171.17,170.67,170.8,19757.0
2025-05-22 14:30:00,170.79,171.0,170.69,170.9,10464.0,170.79,171.0,170.69,170.9,10464.0
2025-05-22 15:00:00,170.99,171.2,170.94,171.2,36651.0,170.99,171.2,170.94,171.2,36651.0
2025-05-22 15:30:00,171.14,171.28,170.31,170.32,91447.0,171.14,171.28,170.31,170.32,91447.0
2025-05-23 09:30:00,167.64,168.73,167.33,168.25,25079.0,167.64,168.73,167.33,168.25,25079.0
2025-05-23 10:00:00,168.4,169.07,168.3,168.85,25753.0,168.4,169.07,168.3,168.85,25753.0
2025-05-23 10:30:00,168.68,169.22,168.25,168.27,16927.0,168.68,169.22,168.25,168.27,16927.0
2025-05-23 11:00:00,168.39,168.74,168.12,168.74,22968.0,168.39,168.74,168.12,168.74,22968.0
2025-05-23 11:30:00,168.7,169.02,168.31,168.34,15569.0,168.7,169.02,168.31,168.34,15569.0
2025-05-23 12:00:00,168.33,168.9,168.26,168.87,22529.0,168.33,168.9,168.26,168.87,22529.0
2025-05-23 12:30:00,168.84,168.9,168.51,168.61,12004.0,168.84,168.9,168.51,168.61,12004.0
2025-05-23 13:00:00,168.65,169.12,168.65,168.98,11137.0,168.65,169.12,168.65,168.98,11137.0
2025-05-23 13:30:00,168.95,169.19,168.75,169.03,7269.0,168.95,169.19,168.75,169.03,7269.0
2025-05-23 14:00:00,169.11,169.52,169.1,169.39,17109.0,169.11,169.52,169.1,169.39,17109.0
2025-05-23 14:30:00,169.44,169.57,169.28,169.5,11753.0,169.44,169.57,169.28,169.5,11753.0
2025-05-23 15:00:00,169.42,169.73,169.11,169.26,30639.0,169.42,169.73,169.11,169.26,30639.0
2025-05-23 15:30:00,169.27,169.53,168.44,168.81,96595.0,169.27,169.53,168.44,168.81,96595.0
2025-05-27 09:30:00,171.2,171.2,169.3,169.59,30199.0,171.2,171.2,169.3,169.59,30199.0
2025-05-27 10:00:00,169.68,170.17,169.49,170.09,47421.0,169.68,170.17,169.49,170.09,47421.0
2025-05-27 10:30:00,170.08,170.55,170.08,170.39,25461.0,170.08,170.55,170.08,170.39,25461.0
2025-05-27 11:00:00,170.5,171.0,170.49,170.97,22236.0,170.5,171.0,170.49,170.97,22236.0
2025-05-27 11:30:00,170.97,171.07,170.67,171.0,27863.0,170.97,171.07,170.67,171.0,27863.0
2025-05-27 12:00:00,171.0,171.02,170.6,170.93,22196.0,171.0,171.02,170.6,170.93,22196.0
2025-05-27 12:30:00,170.94,171.19,170.79,171.0,17186.0,170.94,171.19,170.79,171.0,17186.0
2025-05-27 13:00:00,171.0,171.39,170.91,170.91,17682.0,171.0,171.39,170.91,170.91,17682.0
2025-05-27 13:30:00,170.9,171.42,170.85,171.31,20220.0,170.9,171.42,170.85,171.31,20220.0
2025-05-27 14:00:00,171.31,171.75,171.25,171.67,25212.0,171.31,171.75,171.25,171.67,25212.0
2025-05-27 14:30:00,171.66,171.67,171.15,171.24,14511.0,171.66,171.67,171.15,171.24,14511.0
2025-05-27 15:00:00,171.24,171.25,170.84,170.93,39642.0,171.24,171.25,170.84,170.93,39642.0
2025-05-27 15:30:00,170.95,171.45,170.78,171.3,77048.0,170.95,171.45,170.78,171.3,77048.0
2025-05-28 09:30:00,170.87,171.35,169.74,170.43,45495.0,170.87,171.35,169.74,170.43,45495.0
2025-05-28 10:00:00,170.58,170.7,170.12,170.24,14377.0,170.58,170.7,170.12,170.24,14377.0
2025-05-28 10:30:00,170.2,170.35,169.64,169.65,19339.0,170.2,170.35,169.64,169.65,19339.0
2025-05-28 11:00:00,169.58,169.8,169.13,169.27,23937.0,169.58,169.8,169.13,169.27,23937.0
2025-05-28 11:30:00,169.27,169.35,169.05,169.22,9960.0,169.27,169.35,169.05,169.22,9960.0
2025-05-28 12:00:00,169.22,169.72,169.22,169.65,33969.0,169.22,169.72,169.22,169.65,33969.0
2025-05-28 12:30:00,169.64,169.76,169.26,169.26,11370.0,169.64,169.76,169.26,169.26,11370.0
2025-05-28 13:00:00,169.28,169.46,169.09,169.23,11528.0,169.28,169.46,169.09,169.23,11528.0
2025-05-28 13:30:00,169.21,169.21,168.83,169.07,12380.0,169.21,169.21,168.83,169.07,12380.0
2025-05-28 14:00:00,169.1,169.51,169.1,169.29,13501.0,169.1,169.51,169.1,169.29,13501.0
2025-05-28 14:30:00,169.29,169.35,168.45,169.02,29426.0,169.29,169.35,168.45,169.02,29426.0
2025-05-28 15:00:00,168.94,169.28,168.12,168.15,27541.0,168.94,169.28,168.12,168.15,27541.0
2025-05-28 15:30:00,168.08,168.12,167.15,167.38,74147.0,168.08,168.12,167.15,167.38,74147.0
2025-05-29 09:30:00,168.71,168.71,167.14,167.81,27502.0,168.71,168.71,167.14,167.81,27502.0
2025-05-29 10:00:00,167.74,168.06,166.67,167.05,28813.0,167.74,168.06,166.67,167.05,28813.0
2025-05-29 10:30:00,166.91,167.15,166.57,167.15,19529.0,166.91,167.15,166.57,167.15,19529.0
2025-05-29 11:00:00,167.09,167.48,166.79,167.18,20043.0,167.09,167.48,166.79,167.18,20043.0
2025-05-29 11:30:00,167.16,167.45,166.64,166.64,28351.0,167.16,167.45,166.64,166.64,28351.0
2025-05-29 12:00:00,166.39,167.48,166.36,167.36,10312.0,166.39,167.48,166.36,167.36,10312.0
2025-05-29 12:30:00,167.46,167.98,167.38,167.96,14141.0,167.46,167.98,167.38,167.96,14141.0
2025-05-29 13:00:00,167.81,168.13,167.39,167.49,11923.0,167.81,168.13,167.39,167.49,11923.0
2025-05-29 13:30:00,167.42,168.08,167.42,167.84,8321.0,167.42,168.08,167.42,167.84,8321.0
2025-05-29 14:00:00,167.84,168.02,167.45,167.46,7332.0,167.84,168.02,167.45,167.46,7332.0
2025-05-29 14:30:00,167.5,167.97,167.5,167.71,8303.0,167.5,167.97,167.5,167.71,8303.0
2025-05-29 15:00:00,167.87,168.1,167.68,167.89,9231.0,167.87,168.1,167.68,167.89,9231.0
2025-05-29 15:30:00,167.95,168.17,167.76,168.04,64916.0,167.95,168.17,167.76,168.04,64916.0
2025-05-30 09:30:00,167.7,168.09,166.99,167.15,18875.0,167.7,168.09,166.99,167.15,18875.0
2025-05-30 10:00:00,167.15,167.95,167.14,167.71,8632.0,167.15,167.95,167.14,167.71,8632.0
2025-05-30 10:30:00,167.71,168.07,167.63,167.65,11008.0,167.71,168.07,167.63,167.65,11008.0
2025-05-30 11:00:00,167.65,168.24,167.57,168.2,11732.0,167.65,168.24,167.57,168.2,11732.0
2025-05-30 11:30:00,168.19,168.3,167.63,167.87,11311.0,168.19,168.3,167.63,167.87,11311.0
2025-05-30 12:00:00,167.97,168.15,167.09,167.1,11092.0,167.97,168.15,167.09,167.1,11092.0
2025-05-30 12:30:00,167.04,167.21,166.45,166.83,7428.0,167.04,167.21,166.45,166.83,7428.0
2025-05-30 13:00:00,166.77,167.54,166.75,167.51,12997.0,166.77,167.54,166.75,167.51,12997.0
2025-05-30 13:30:00,167.56,167.79,167.42,167.52,11416.0,167.56,167.79,167.42,167.52,11416.0
2025-05-30 14:00:00,167.52,168.34,167.52,168.18,15367.0,167.52,168.34,167.52,168.18,15367.0
2025-05-30 14:30:00,168.24,168.42,168.07,168.38,13717.0,168.24,168.42,168.07,168.38,13717.0
2025-05-30 15:00:00,168.3,168.79,168.3,168.74,16985.0,168.3,168.79,168.3,168.74,16985.0
2025-05-30 15:30:00,168.66,168.85,168.0,168.22,84117.0,168.66,168.85,168.0,168.22,84117.0
2025-06-02 09:30:00,166.87,167.72,164.66,164.99,40062.0,166.87,167.72,164.66,164.99,40062.0
2025-06-02 10:00:00,164.75,166.73,164.73,166.73,33138.0,164.75,166.73,164.73,166.73,33138.0
2025-06-02 10:30:00,166.67,166.85,166.2,166.56,26227.0,166.67,166.85,166.2,166.56,26227.0
2025-06-02 11:00:00,166.56,166.73,166.33,166.4,17607.0,166.56,166.73,166.33,166.4,17607.0
2025-06-02 11:30:00,166.43,166.55,166.27,166.34,12799.0,166.43,166.55,166.27,166.34,12799.0
2025-06-02 12:00:00,166.41,166.47,166.0,166.1,16223.0,166.41,166.47,166.0,166.1,16223.0
2025-06-02 12:30:00,166.23,166.65,166.21,166.58,9590.0,166.23,166.65,166.21,166.58,9590.0
2025-06-02 13:00:00,166.65,166.76,166.51,166.59,13789.0,166.65,166.76,166.51,166.59,13789.0
2025-06-02 13:30:00,166.6,166.89,166.38,166.89,10863.0,166.6,166.89,166.38,166.89,10863.0
2025-06-02 14:00:00,166.83,167.56,166.77,167.31,21868.0,166.83,167.56,166.77,167.31,21868.0
2025-06-02 14:30:00,167.31,167.43,167.19,167.29,13712.0,167.31,167.43,167.19,167.29,13712.0
2025-06-02 15:00:00,167.3,167.44,167.11,167.13,23442.0,167.3,167.44,167.11,167.13,23442.0
2025-06-02 15:30:00,167.08,167.17,166.46,166.81,67895.0,167.08,167.17,166.46,166.81,67895.0
2025-06-03 09:30:00,166.63,167.66,165.72,165.77,17569.0,166.63,167.66,165.72,165.77,17569.0
2025-06-03 10:00:00,165.74,166.36,165.5,166.36,15498.0,165.74,166.36,165.5,166.36,15498.0
2025-06-03 10:30:00,166.38,166.94,166.16,166.94,14877.0,166.38,166.94,166.16,166.94,14877.0
2025-06-03 11:00:00,167.22,167.88,167.21,167.74,19804.0,167.22,167.88,167.21,167.74,19804.0
2025-06-03 11:30:00,167.81,168.02,167.6,167.95,6202.0,167.81,168.02,167.6,167.95,6202.0
2025-06-03 12:00:00,167.96,168.1,167.64,167.91,10140.0,167.96,168.1,167.64,167.91,10140.0
2025-06-03 12:30:00,167.91,168.18,167.91,168.09,4766.0,167.91,168.18,167.91,168.09,4766.0
2025-06-03 13:00:00,168.09,168.25,167.95,167.95,8863.0,168.09,168.25,167.95,167.95,8863.0
2025-06-03 13:30:00,167.91,168.19,167.49,167.64,9630.0,167.91,168.19,167.49,167.64,9630.0
2025-06-03 14:00:00,167.64,167.84,167.25,167.83,15459.0,167.64,167.84,167.25,167.83,15459.0
2025-06-03 14:30:00,167.8,168.19,167.8,168.04,8936.0,167.8,168.19,167.8,168.04,8936.0
2025-06-03 15:00:00,168.09,168.21,167.99,168.16,6868.0,168.09,168.21,167.99,168.16,6868.0
2025-06-03 15:30:00,168.16,168.25,167.78,168.19,46546.0,168.16,168.25,167.78,168.19,46546.0
2025-06-04 09:30:00,168.5,169.0,167.49,168.33,26885.0,168.5,169.0,167.49,168.33,26885.0
2025-06-04 10:00:00,168.36,168.44,167.46,168.35,20096.0,168.36,168.44,167.46,168.35,20096.0
2025-06-04 10:30:00,168.36,168.78,167.75,168.06,25905.0,168.36,168.78,167.75,168.06,25905.0
2025-06-04 11:00:00,168.07,168.43,168.04,168.31,21572.0,168.07,168.43,168.04,168.31,21572.0
2025-06-04 11:30:00,168.14,168.46,168.09,168.38,9177.0,168.14,168.46,168.09,168.38,9177.0
2025-06-04 12:00:00,168.34,168.34,167.79,167.84,9597.0,168.34,168.34,167.79,167.84,9597.0
2025-06-04 12:30:00,167.8,168.16,167.8,168.16,12924.0,167.8,168.16,167.8,168.16,12924.0
2025-06-04 13:00:00,168.16,168.52,168.15,168.38,12611.0,168.16,168.52,168.15,168.38,12611.0
2025-06-04 13:30:00,168.41,168.74,168.41,168.63,11643.0,168.41,168.74,168.41,168.63,11643.0
2025-06-04 14:00:00,168.59,168.7,168.51,168.56,11413.0,168.59,168.7,168.51,168.56,11413.0
2025-06-04 14:30:00,168.59,168.88,168.57,168.8,21994.0,168.59,168.88,168.57,168.8,21994.0
2025-06-04 15:00:00,168.84,168.91,168.48,168.49,27341.0,168.84,168.91,168.48,168.49,27341.0
2025-06-04 15:30:00,168.43,168.69,167.97,168.17,62897.0,168.43,168.69,167.97,168.17,62897.0
2025-06-05 09:30:00,168.2,169.53,168.2,168.38,19090.0,168.2,169.53,168.2,168.38,19090.0
2025-06-05 10:00:00,168.26,169.45,168.11,169.21,20456.0,168.26,169.45,168.11,169.21,20456.0
2025-06-05 10:30:00,169.21,169.21,167.79,168.03,30462.0,169.21,169.21,167.79,168.03,30462.0
2025-06-05 11:00:00,168.0,168.81,167.96,168.59,31654.0,168.0,168.81,167.96,168.59,31654.0
2025-06-05 11:30:00,168.7,169.42,168.64,169.42,9897.0,168.7,169.42,168.64,169.42,9897.0
2025-06-05 12:00:00,169.42,169.68,169.35,169.6,57730.0,169.42,169.68,169.35,169.6,57730.0
2025-06-05 12:30:00,169.63,169.82,168.22,168.45,10246.0,169.63,169.82,168.22,168.45,10246.0
2025-06-05 13:00:00,168.32,169.08,168.32,168.98,8706.0,168.32,169.08,168.32,168.98,8706.0
2025-06-05 13:30:00,169.0,169.19,168.86,168.9,8292.0,169.0,169.19,168.86,168.9,8292.0
2025-06-05 14:00:00,168.9,168.92,168.24,168.92,8095.0,168.9,168.92,168.24,168.92,8095.0
2025-06-05 14:30:00,168.93,169.02,168.65,168.7,8046.0,168.93,169.02,168.65,168.7,8046.0
2025-06-05 15:00:00,168.7,168.99,167.6,167.98,14945.0,168.7,168.99,167.6,167.98,14945.0
2025-06-05 15:30:00,168.18,168.7,167.64,167.97,69539.0,168.18,168.7,167.64,167.97,69539.0
2025-06-06 09:30:00,168.92,170.41,168.79,170.19,21295.0,168.92,170.41,168.79,170.19,21295.0
2025-06-06 10:00:00,170.03,170.3,169.76,169.99,9576.0,170.03,170.3,169.76,169.99,9576.0
2025-06-06 10:30:00,169.97,170.23,169.69,170.08,6190.0,169.97,170.23,169.69,170.08,6190.0
2025-06-06 11:00:00,170.04,170.39,169.77,170.21,13417.0,170.04,170.39,169.77,170.21,13417.0
2025-06-06 11:30:00,170.24,170.51,170.13,170.19,6355.0,170.24,170.51,170.13,170.19,6355.0
2025-06-06 12:00:00,169.96,170.22,169.87,170.06,4447.0,169.96,170.22,169.87,170.06,4447.0
2025-06-06 12:30:00,170.06,170.14,169.42,169.66,6157.0,170.06,170.14,169.42,169.66,6157.0
2025-06-06 13:00:00,169.53,169.87,169.45,169.75,6145.0,169.53,169.87,169.45,169.75,6145.0
2025-06-06 13:30:00,169.86,169.91,169.68,169.84,4812.0,169.86,169.91,169.68,169.84,4812.0
2025-06-06 14:00:00,169.94,170.32,169.93,170.14,8131.0,169.94,170.32,169.93,170.14,8131.0
2025-06-06 14:30:00,170.19,170.39,170.17,170.33,9139.0,170.19,170.39,170.17,170.33,9139.0
2025-06-06 15:00:00,170.33,170.39,170.16,170.22,9857.0,170.33,170.39,170.16,170.22,9857.0
2025-06-06 15:30:00,170.22,170.45,170.16,170.37,65679.0,170.22,170.45,170.16,170.37,65679.0
2025-06-09 09:30:00,170.85,171.49,169.84,170.72,21920.0,170.85,171.49,169.84,170.72,21920.0
2025-06-09 10:00:00,170.76,171.64,170.72,171.39,15262.0,170.76,171.64,170.72,171.39,15262.0
2025-06-09 10:30:00,171.28,171.61,170.94,171.02,24673.0,171.28,171.61,170.94,171.02,24673.0
2025-06-09 11:00:00,171.08,171.61,171.04,171.41,11581.0,171.08,171.61,171.04,171.41,11581.0
2025-06-09 11:30:00,171.42,171.56,171.3,171.51,4788.0,171.42,171.56,171.3,171.51,4788.0
2025-06-09 12:00:00,171.44,171.45,171.08,171.08,7489.0,171.44,171.45,171.08,171.08,7489.0
2025-06-09 12:30:00,171.13,171.29,170.94,171.19,8158.0,171.13,171.29,170.94,171.19,8158.0
2025-06-09 13:00:00,171.25,171.28,170.84,171.18,47011.0,171.25,171.28,170.84,171.18,47011.0
2025-06-09 13:30:00,171.23,171.32,170.79,170.8,29403.0,171.23,171.32,170.79,170.8,29403.0
2025-06-09 14:00:00,170.89,170.98,170.36,170.62,28339.0,170.89,170.98,170.36,170.62,28339.0
2025-06-09 14:30:00,170.73,170.73,170.42,170.55,34995.0,170.73,170.73,170.42,170.55,34995.0
2025-06-09 15:00:00,170.5,170.84,170.44,170.84,40330.0,170.5,170.84,170.44,170.84,40330.0
2025-06-09 15:30:00,170.83,170.86,170.12,170.22,74110.0,170.83,170.86,170.12,170.22,74110.0
2025-06-10 09:30:00,170.31,171.08,169.17,169.38,167207.0,170.31,171.08,169.17,169.38,167207.0
2025-06-10 10:00:00,169.37,170.1,169.27,169.96,95603.0,169.37,170.1,169.27,169.96,95603.0
2025-06-10 10:30:00,169.98,171.42,169.98,171.2,45596.0,169.98,171.42,169.98,171.2,45596.0
2025-06-10 11:00:00,171.08,171.46,170.88,170.99,9936.0,171.08,171.46,170.88,170.99,9936.0
2025-06-10 11:30:00,170.97,171.02,170.28,170.31,8854.0,170.97,171.02,170.28,170.31,8854.0
2025-06-10 12:00:00,170.3,170.53,170.06,170.29,22777.0,170.3,170.53,170.06,170.29,22777.0
2025-06-10 12:30:00,170.25,170.39,169.99,170.39,12534.0,170.25,170.39,169.99,170.39,12534.0
2025-06-10 13:00:00,170.39,170.62,170.15,170.51,13700.0,170.39,170.62,170.15,170.51,13700.0
2025-06-10 13:30:00,170.5,170.57,170.01,170.16,15323.0,170.5,170.57,170.01,170.16,15323.0
2025-06-10 14:00:00,170.14,170.27,169.78,169.82,13471.0,170.14,170.27,169.78,169.82,13471.0
2025-06-10 14:30:00,169.84,170.2,169.73,170.06,20270.0,169.84,170.2,169.73,170.06,20270.0
2025-06-10 15:00:00,170.06,170.34,169.94,170.18,37000.0,170.06,170.34,169.94,170.18,37000.0
2025-06-10 15:30:00,170.18,171.05,170.02,170.95,104334.0,170.18,171.05,170.02,170.95,104334.0
2025-06-11 09:30:00,171.45,171.45,170.11,171.33,14562.0,171.45,171.45,170.11,171.33,14562.0
2025-06-11 10:00:00,171.47,172.14,171.45,172.0,18652.0,171.47,172.14,171.45,172.0,18652.0
2025-06-11 10:30:00,172.06,172.17,171.46,171.87,14015.0,172.06,172.17,171.46,171.87,14015.0
2025-06-11 11:00:00,171.91,172.02,171.32,171.75,14059.0,171.91,172.02,171.32,171.75,14059.0
2025-06-11 11:30:00,171.83,171.92,171.05,171.64,12042.0,171.83,171.92,171.05,171.64,12042.0
2025-06-11 12:00:00,171.67,171.95,171.29,171.73,21451.0,171.67,171.95,171.29,171.73,21451.0
2025-06-11 12:30:00,171.73,171.85,171.5,171.84,14101.0,171.73,171.85,171.5,171.84,14101.0
2025-06-11 13:00:00,171.64,172.04,171.63,171.94,17905.0,171.64,172.04,171.63,171.94,17905.0
2025-06-11 13:30:00,171.97,172.2,171.64,171.64,32450.0,171.97,172.2,171.64,171.64,32450.0
2025-06-11 14:00:00,171.63,171.81,170.41,170.67,23195.0,171.63,171.81,170.41,170.67,23195.0
2025-06-11 14:30:00,170.67,171.2,170.39,170.46,14818.0,170.67,171.2,170.39,170.46,14818.0
2025-06-11 15:00:00,170.48,170.59,170.05,170.46,26905.0,170.48,170.59,170.05,170.46,26905.0
2025-06-11 15:30:00,170.37,171.13,170.18,171.05,103226.0,170.37,171.13,170.18,171.05,103226.0
2025-06-12 09:30:00,170.44,170.85,169.7,170.38,26092.0,170.44,170.85,169.7,170.38,26092.0
2025-06-12 10:00:00,170.55,171.38,170.17,171.31,12570.0,170.55,171.38,170.17,171.31,12570.0
2025-06-12 10:30:00,171.26,171.41,170.98,171.22,18147.0,171.26,171.41,170.98,171.22,18147.0
2025-06-12 11:00:00,171.23,171.47,170.66,170.94,8443.0,171.23,171.47,170.66,170.94,8443.0
2025-06-12 11:30:00,170.82,170.93,170.4,170.76,8042.0,170.82,170.93,170.4,170.76,8042.0
2025-06-12 12:00:00,170.71,171.09,170.54,171.03,11592.0,170.71,171.09,170.54,171.03,11592.0
2025-06-12 12:30:00,170.94,171.19,170.82,171.09,6570.0,170.94,171.19,170.82,171.09,6570.0
2025-06-12 13:00:00,171.06,171.25,170.68,170.8,11512.0,171.06,171.25,170.68,170.8,11512.0
2025-06-12 13:30:00,170.78,171.01,170.73,170.83,8638.0,170.78,171.01,170.73,170.83,8638.0
2025-06-12 14:00:00,170.84,171.02,170.23,170.28,12715.0,170.84,171.02,170.23,170.28,12715.0
2025-06-12 14:30:00,170.28,170.48,170.22,170.47,10479.0,170.28,170.48,170.22,170.47,10479.0
2025-06-12 15:00:00,170.47,170.76,170.46,170.64,12847.0,170.47,170.76,170.46,170.64,12847.0
2025-06-12 15:30:00,170.64,171.11,170.25,171.01,82636.0,170.64,171.11,170.25,171.01,82636.0
2025-06-13 09:30:00,169.04,170.32,168.1,168.1,26284.0,169.04,170.32,168.1,168.1,26284.0
2025-06-13 10:00:00,168.49,169.3,168.25,168.49,12950.0,168.49,169.3,168.25,168.49,12950.0
2025-06-13 10:30:00,168.37,169.26,168.37,169.25,27703.0,168.37,169.26,168.37,169.25,27703.0
2025-06-13 11:00:00,169.22,170.33,169.22,170.28,35838.0,169.22,170.33,169.22,170.28,35838.0
2025-06-13 11:30:00,170.28,170.76,170.24,170.36,26088.0,170.28,170.76,170.24,170.36,26088.0
2025-06-13 12:00:00,170.47,170.99,170.37,170.37,21730.0,170.47,170.99,170.37,170.37,21730.0
2025-06-13 12:30:00,170.4,170.58,170.08,170.53,16387.0,170.4,170.58,170.08,170.53,16387.0
2025-06-13 13:00:00,170.48,170.61,169.79,169.89,52374.0,170.48,170.61,169.79,169.89,52374.0
2025-06-13 13:30:00,169.84,170.24,169.83,170.07,17803.0,169.84,170.24,169.83,170.07,17803.0
2025-06-13 14:00:00,170.12,170.12,169.41,169.41,35482.0,170.12,170.12,169.41,169.41,35482.0
2025-06-13 14:30:00,169.42,169.87,169.18,169.74,39598.0,169.42,169.87,169.18,169.74,39598.0
2025-06-13 15:00:00,169.86,169.86,169.12,169.16,64846.0,169.86,169.86,169.12,169.16,64846.0
2025-06-13 15:30:00,169.24,169.83,168.61,169.38,212475.0,169.24,169.83,168.61,169.38,212475.0
2025-06-16 09:30:00,170.24,172.23,170.24,172.06,26903.0,170.24,172.23,170.24,172.06,26903.0
2025-06-16 10:00:00,172.11,172.47,171.47,171.91,66522.0,172.11,172.47,171.47,171.91,66522.0
2025-06-16 10:30:00,172.0,172.5,171.88,171.9,44821.0,172.0,172.5,171.88,171.9,44821.0
2025-06-16 11:00:00,171.9,172.33,171.89,171.92,49783.0,171.9,172.33,171.89,171.92,49783.0
2025-06-16 11:30:00,171.91,172.44,171.9,172.32,8821.0,171.91,172.44,171.9,172.32,8821.0
2025-06-16 12:00:00,172.4,172.9,172.39,172.7,16278.0,172.4,172.9,172.39,172.7,16278.0
2025-06-16 12:30:00,172.7,172.83,172.47,172.53,9096.0,172.7,172.83,172.47,172.53,9096.0
2025-06-16 13:00:00,172.65,172.99,172.6,172.99,16632.0,172.65,172.99,172.6,172.99,16632.0
2025-06-16 13:30:00,172.91,173.12,172.67,172.71,44735.0,172.91,173.12,172.67,172.71,44735.0
2025-06-16 14:00:00,172.76,172.89,172.62,172.63,15359.0,172.76,172.89,172.62,172.63,15359.0
2025-06-16 14:30:00,172.63,172.63,172.25,172.49,30120.0,172.63,172.63,172.25,172.49,30120.0
2025-06-16 15:00:00,172.42,172.69,172.27,172.39,53303.0,172.42,172.69,172.27,172.39,53303.0
2025-06-16 15:30:00,172.39,172.77,172.16,172.51,125490.0,172.39,172.77,172.16,172.51,125490.0
2025-06-17 09:30:00,171.75,172.32,171.01,171.04,13716.0,171.75,172.32,171.01,171.04,13716.0
2025-06-17 10:00:00,171.2,171.2,170.14,170.14,20003.0,171.2,171.2,170.14,170.14,20003.0
2025-06-17 10:30:00,170.22,170.8,169.94,170.01,14636.0,170.22,170.8,169.94,170.01,14636.0
2025-06-17 11:00:00,170.01,170.82,170.01,170.59,25608.0,170.01,170.82,170.01,170.59,25608.0
2025-06-17 11:30:00,170.66,170.78,170.07,170.15,15086.0,170.66,170.78,170.07,170.15,15086.0
2025-06-17 12:00:00,170.25,170.38,169.93,170.14,13892.0,170.25,170.38,169.93,170.14,13892.0
2025-06-17 12:30:00,170.19,170.21,169.19,169.22,10529.0,170.19,170.21,169.19,169.22,10529.0
2025-06-17 13:00:00,169.22,169.32,168.29,168.31,14661.0,169.22,169.32,168.29,168.31,14661.0
2025-06-17 13:30:00,168.18,168.92,168.18,168.33,9355.0,168.18,168.92,168.18,168.33,9355.0
2025-06-17 14:00:00,168.12,168.12,167.47,167.6,13170.0,168.12,168.12,167.47,167.6,13170.0
2025-06-17 14:30:00,167.68,167.85,167.32,167.47,14115.0,167.68,167.85,167.32,167.47,14115.0
2025-06-17 15:00:00,167.54,167.93,167.31,167.77,15792.0,167.54,167.93,167.31,167.77,15792.0
2025-06-17 15:30:00,167.77,167.97,167.47,167.53,76644.0,167.77,167.97,167.47,167.53,76644.0
2025-06-18 09:30:00,166.92,167.49,166.79,166.86,21768.0,166.92,167.49,166.79,166.86,21768.0
2025-06-18 10:00:00,166.8,167.41,166.64,167.25,17115.0,166.8,167.41,166.64,167.25,17115.0
2025-06-18 10:30:00,167.23,167.81,166.7,167.81,39114.0,167.23,167.81,166.7,167.81,39114.0
2025-06-18 11:00:00,167.89,168.11,167.63,167.64,13047.0,167.89,168.11,167.63,167.64,13047.0
2025-06-18 11:30:00,167.74,167.94,167.43,167.43,9732.0,167.74,167.94,167.43,167.43,9732.0
2025-06-18 12:00:00,167.46,167.7,167.01,167.06,9084.0,167.46,167.7,167.01,167.06,9084.0
2025-06-18 12:30:00,167.06,167.44,166.92,167.05,21054.0,167.06,167.44,166.92,167.05,21054.0
2025-06-18 13:00:00,167.0,167.07,166.57,166.59,6052.0,167.0,167.07,166.57,166.59,6052.0
2025-06-18 13:30:00,166.56,167.03,166.25,166.89,8011.0,166.56,167.03,166.25,166.89,8011.0
2025-06-18 14:00:00,166.8,167.4,166.35,167.08,20425.0,166.8,167.4,166.35,167.08,20425.0
2025-06-18 14:30:00,167.08,167.49,166.02,166.18,25301.0,167.08,167.49,166.02,166.18,25301.0
2025-06-18 15:00:00,166.2,167.22,165.99,166.08,38413.0,166.2,167.22,165.99,166.08,38413.0
2025-06-18 15:30:00,166.03,166.81,166.03,166.63,104978.0,166.03,166.81,166.03,166.63,104978.0
2025-06-20 09:30:00,166.57,168.55,165.8,168.42,118200.0,166.57,168.55,165.8,168.42,118200.0
2025-06-20 10:00:00,168.42,168.63,166.83,167.35,44378.0,168.42,168.63,166.83,167.35,44378.0
2025-06-20 10:30:00,167.39,167.61,166.85,166.96,31815.0,167.39,167.61,166.85,166.96,31815.0
2025-06-20 11:00:00,166.86,167.83,166.66,167.76,49082.0,166.86,167.83,166.66,167.76,49082.0
2025-06-20 11:30:00,167.69,167.91,167.19,167.22,18021.0,167.69,167.91,167.19,167.22,18021.0
2025-06-20 12:00:00,167.12,167.47,166.97,167.43,23132.0,167.12,167.47,166.97,167.43,23132.0
2025-06-20 12:30:00,167.44,167.9,167.35,167.67,19002.0,167.44,167.9,167.35,167.67,19002.0
2025-06-20 13:00:00,167.66,168.16,167.38,167.39,13132.0,167.66,168.16,167.38,167.39,13132.0
2025-06-20 13:30:00,167.26,167.48,167.17,167.42,21344.0,167.26,167.48,167.17,167.42,21344.0
2025-06-20 14:00:00,167.4,167.57,167.25,167.44,12821.0,167.4,167.57,167.25,167.44,12821.0
2025-06-20 14:30:00,167.34,167.55,166.9,167.03,60454.0,167.34,167.55,166.9,167.03,60454.0
2025-06-20 15:00:00,167.03,167.37,166.81,166.92,19120.0,167.03,167.37,166.81,166.92,19120.0
2025-06-20 15:30:00,166.93,167.38,166.36,166.97,102922.0,166.93,167.38,166.36,166.97,102922.0