date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-09-28 10:30:00,12.0,12.5,12.0,12.17,5031400.0,12.0,12.5,12.0,12.17,5031400.0
2012-09-28 11:00:00,12.17,12.48,12.12,12.42,1071800.0,12.17,12.48,12.12,12.42,1071800.0
2012-09-28 11:30:00,12.42,12.6,12.22,12.5,488800.0,12.42,12.6,12.22,12.5,488800.0
2012-09-28 12:00:00,12.5,12.65,12.48,12.59,536300.0,12.5,12.65,12.48,12.59,536300.0
2012-09-28 12:30:00,12.6,12.97,12.59,12.95,379500.0,12.6,12.97,12.59,12.95,379500.0
2012-09-28 13:00:00,12.94,13.75,12.73,13.55,561900.0,12.94,13.75,12.73,13.55,561900.0
2012-09-28 13:30:00,13.52,14.7,13.49,14.06,569300.0,13.52,14.7,13.49,14.06,569300.0
2012-09-28 14:00:00,13.99,14.48,13.82,14.15,190300.0,13.99,14.48,13.82,14.15,190300.0
2012-09-28 14:30:00,14.14,14.48,13.98,14.08,186300.0,14.14,14.48,13.98,14.08,186300.0
2012-09-28 15:00:00,14.08,14.6,13.94,14.21,230800.0,14.08,14.6,13.94,14.21,230800.0
2012-09-28 15:30:00,14.19,14.85,14.0,14.27,345100.0,14.19,14.85,14.0,14.27,345100.0
2012-09-28 16:00:00,14.29,14.45,14.15,14.22,42900.0,14.29,14.45,14.15,14.22,42900.0
2012-09-28 16:30:00,14.3,14.3,14.1,14.1,3900.0,14.3,14.3,14.1,14.1,3900.0
2012-09-28 17:00:00,14.27,14.27,14.11,14.11,300.0,14.27,14.27,14.11,14.11,300.0
2012-09-28 17:30:00,14.27,14.27,14.11,14.11,1600.0,14.27,14.27,14.11,14.11,1600.0
2012-09-28 18:00:00,14.11,14.11,14.11,14.11,0.0,14.11,14.11,14.11,14.11,0.0
2012-09-28 18:30:00,14.11,14.11,14.11,14.11,0.0,14.11,14.11,14.11,14.11,0.0
2012-09-28 19:00:00,14.11,14.11,14.11,14.11,0.0,14.11,14.11,14.11,14.11,0.0
2012-09-28 19:30:00,14.11,14.11,14.11,14.11,0.0,14.11,14.11,14.11,14.11,0.0
2012-10-01 09:30:00,14.49,15.25,14.2,14.37,168200.0,14.49,15.25,14.2,14.37,168200.0
2012-10-01 10:00:00,14.33,14.95,14.33,14.78,71800.0,14.33,14.95,14.33,14.78,71800.0
2012-10-01 10:30:00,14.76,15.07,14.73,14.8,30100.0,14.76,15.07,14.73,14.8,30100.0
2012-10-01 11:00:00,14.86,14.89,14.66,14.84,29500.0,14.86,14.89,14.66,14.84,29500.0
2012-10-01 11:30:00,14.77,14.83,14.25,14.35,33300.0,14.77,14.83,14.25,14.35,33300.0
2012-10-01 12:00:00,14.4,14.45,14.35,14.44,7100.0,14.4,14.45,14.35,14.44,7100.0
2012-10-01 12:30:00,14.37,14.49,14.28,14.3,96600.0,14.37,14.49,14.28,14.3,96600.0
2012-10-01 13:00:00,14.39,14.39,14.0,14.1,28200.0,14.39,14.39,14.0,14.1,28200.0
2012-10-01 13:30:00,14.08,14.15,13.85,14.0,33500.0,14.08,14.15,13.85,14.0,33500.0
2012-10-01 14:00:00,13.99,14.0,13.8,13.8,16700.0,13.99,14.0,13.8,13.8,16700.0
2012-10-01 14:30:00,13.85,14.0,13.8,13.95,12700.0,13.85,14.0,13.8,13.95,12700.0
2012-10-01 15:00:00,13.88,14.05,13.86,13.87,25500.0,13.88,14.05,13.86,13.87,25500.0
2012-10-01 15:30:00,13.94,14.0,13.88,13.91,46200.0,13.94,14.0,13.88,13.91,46200.0
2012-10-02 09:30:00,13.95,14.34,13.69,13.8,6400.0,13.95,14.34,13.69,13.8,6400.0
2012-10-02 10:00:00,14.0,14.0,13.82,13.96,3700.0,14.0,14.0,13.82,13.96,3700.0
2012-10-02 10:30:00,13.93,13.96,13.8,13.81,34700.0,13.93,13.96,13.8,13.81,34700.0
2012-10-02 11:00:00,13.84,13.94,13.79,13.82,49700.0,13.84,13.94,13.79,13.82,49700.0
2012-10-02 11:30:00,13.81,13.88,13.81,13.88,10100.0,13.81,13.88,13.81,13.88,10100.0
2012-10-02 12:00:00,13.82,13.88,13.79,13.8,89200.0,13.82,13.88,13.79,13.8,89200.0
2012-10-02 12:30:00,13.8,13.85,13.8,13.8,7000.0,13.8,13.85,13.8,13.8,7000.0
2012-10-02 13:00:00,13.8,13.83,13.8,13.8,2900.0,13.8,13.83,13.8,13.8,2900.0
2012-10-02 13:30:00,13.81,13.85,13.8,13.81,5600.0,13.81,13.85,13.8,13.81,5600.0
2012-10-02 14:00:00,13.81,13.85,13.79,13.79,6600.0,13.81,13.85,13.79,13.79,6600.0
2012-10-02 14:30:00,13.79,13.8,13.53,13.6,27500.0,13.79,13.8,13.53,13.6,27500.0
2012-10-02 15:00:00,13.62,13.75,13.62,13.64,10000.0,13.62,13.75,13.62,13.64,10000.0
2012-10-02 15:30:00,13.75,13.89,13.61,13.72,33600.0,13.75,13.89,13.61,13.72,33600.0
2012-10-03 09:30:00,13.64,13.64,13.53,13.58,2100.0,13.64,13.64,13.53,13.58,2100.0
2012-10-03 10:00:00,13.95,13.95,13.6,13.63,3400.0,13.95,13.95,13.6,13.63,3400.0
2012-10-03 10:30:00,13.71,13.77,13.69,13.73,8200.0,13.71,13.77,13.69,13.73,8200.0
2012-10-03 11:00:00,13.72,13.72,13.69,13.69,3200.0,13.72,13.72,13.69,13.69,3200.0
2012-10-03 11:30:00,13.68,13.7,13.61,13.67,3100.0,13.68,13.7,13.61,13.67,3100.0
2012-10-03 12:00:00,13.66,13.66,13.61,13.63,19900.0,13.66,13.66,13.61,13.63,19900.0
2012-10-03 12:30:00,13.63,13.64,13.62,13.63,7800.0,13.63,13.64,13.62,13.63,7800.0
2012-10-03 13:00:00,13.62,13.63,13.6,13.6,48300.0,13.62,13.63,13.6,13.6,48300.0
2012-10-03 13:30:00,13.59,13.62,13.4,13.54,19000.0,13.59,13.62,13.4,13.54,19000.0
2012-10-03 14:00:00,13.54,13.54,13.5,13.5,19400.0,13.54,13.54,13.5,13.5,19400.0
2012-10-03 14:30:00,13.5,13.51,13.45,13.45,8500.0,13.5,13.51,13.45,13.45,8500.0
2012-10-03 15:00:00,13.49,13.5,13.43,13.44,2900.0,13.49,13.5,13.43,13.44,2900.0
2012-10-03 15:30:00,13.42,13.5,13.4,13.5,8400.0,13.42,13.5,13.4,13.5,8400.0
2012-10-04 09:30:00,13.64,13.75,13.45,13.62,3600.0,13.64,13.75,13.45,13.62,3600.0
2012-10-04 10:00:00,13.61,13.62,13.33,13.61,5500.0,13.61,13.62,13.33,13.61,5500.0
2012-10-04 10:30:00,13.65,14.22,13.61,13.82,93700.0,13.65,14.22,13.61,13.82,93700.0
2012-10-04 11:00:00,13.82,13.85,13.64,13.64,20800.0,13.82,13.85,13.64,13.64,20800.0
2012-10-04 11:30:00,13.62,13.87,13.62,13.75,16700.0,13.62,13.87,13.62,13.75,16700.0
2012-10-04 12:00:00,13.77,13.83,13.58,13.58,13900.0,13.77,13.83,13.58,13.58,13900.0
2012-10-04 12:30:00,13.65,13.76,13.59,13.65,22200.0,13.65,13.76,13.59,13.65,22200.0
2012-10-04 13:00:00,13.65,13.68,13.62,13.68,3600.0,13.65,13.68,13.62,13.68,3600.0
2012-10-04 13:30:00,13.67,13.68,13.66,13.68,300.0,13.67,13.68,13.66,13.68,300.0
2012-10-04 14:00:00,13.64,13.68,13.57,13.62,10400.0,13.64,13.68,13.57,13.62,10400.0
2012-10-04 14:30:00,13.61,13.77,13.6,13.77,9000.0,13.61,13.77,13.6,13.77,9000.0
2012-10-04 15:00:00,13.68,13.9,13.55,13.64,23200.0,13.68,13.9,13.55,13.64,23200.0
2012-10-04 15:30:00,13.55,13.67,13.5,13.6,56200.0,13.55,13.67,13.5,13.6,56200.0
2012-10-05 09:30:00,13.6,13.72,13.51,13.69,13000.0,13.6,13.72,13.51,13.69,13000.0
2012-10-05 10:00:00,13.7,13.77,13.55,13.76,18500.0,13.7,13.77,13.55,13.76,18500.0
2012-10-05 10:30:00,13.76,13.87,13.64,13.65,19000.0,13.76,13.87,13.64,13.65,19000.0
2012-10-05 11:00:00,13.7,13.72,13.4,13.52,15200.0,13.7,13.72,13.4,13.52,15200.0
2012-10-05 11:30:00,13.55,13.69,13.55,13.61,3400.0,13.55,13.69,13.55,13.61,3400.0
2012-10-05 12:00:00,13.63,13.66,13.55,13.55,2200.0,13.63,13.66,13.55,13.55,2200.0
2012-10-05 12:30:00,13.58,13.65,13.51,13.59,11900.0,13.58,13.65,13.51,13.59,11900.0
2012-10-05 13:00:00,13.61,13.63,13.53,13.53,1400.0,13.61,13.63,13.53,13.53,1400.0
2012-10-05 13:30:00,13.52,13.59,13.52,13.59,1200.0,13.52,13.59,13.52,13.59,1200.0
2012-10-05 14:00:00,13.53,13.77,13.51,13.71,48800.0,13.53,13.77,13.51,13.71,48800.0
2012-10-05 14:30:00,13.77,13.77,13.69,13.69,600.0,13.77,13.77,13.69,13.69,600.0
2012-10-05 15:00:00,13.69,13.69,13.69,13.69,200.0,13.69,13.69,13.69,13.69,200.0
2012-10-05 15:30:00,13.54,13.69,13.54,13.65,4400.0,13.54,13.69,13.54,13.65,4400.0
2012-10-08 09:30:00,13.6,13.9,13.6,13.82,1300.0,13.6,13.9,13.6,13.82,1300.0
2012-10-08 10:00:00,13.51,13.74,13.51,13.56,1000.0,13.51,13.74,13.51,13.56,1000.0
2012-10-08 10:30:00,13.56,13.88,13.54,13.72,8700.0,13.56,13.88,13.54,13.72,8700.0
2012-10-08 11:00:00,13.83,13.85,13.69,13.69,2500.0,13.83,13.85,13.69,13.69,2500.0
2012-10-08 11:30:00,13.72,13.86,13.72,13.75,2200.0,13.72,13.86,13.72,13.75,2200.0
2012-10-08 12:00:00,13.75,13.76,13.75,13.76,500.0,13.75,13.76,13.75,13.76,500.0
2012-10-08 12:30:00,13.75,13.88,13.71,13.88,2900.0,13.75,13.88,13.71,13.88,2900.0
2012-10-08 13:00:00,13.82,13.85,13.72,13.81,2300.0,13.82,13.85,13.72,13.81,2300.0
2012-10-08 13:30:00,13.8,13.83,13.74,13.74,1500.0,13.8,13.83,13.74,13.74,1500.0
2012-10-08 14:00:00,13.74,13.76,13.71,13.76,400.0,13.74,13.76,13.71,13.76,400.0
2012-10-08 14:30:00,13.75,13.8,13.75,13.76,1100.0,13.75,13.8,13.75,13.76,1100.0
2012-10-08 15:00:00,13.76,13.8,13.7,13.71,5700.0,13.76,13.8,13.7,13.71,5700.0
2012-10-08 15:30:00,13.75,13.87,13.66,13.67,19400.0,13.75,13.87,13.66,13.67,19400.0
2012-10-09 09:30:00,13.85,13.85,13.58,13.58,300.0,13.85,13.85,13.58,13.58,300.0
2012-10-09 10:00:00,13.57,13.59,13.56,13.58,1600.0,13.57,13.59,13.56,13.58,1600.0
2012-10-09 10:30:00,13.58,13.73,13.55,13.6,12600.0,13.58,13.73,13.55,13.6,12600.0
2012-10-09 11:00:00,13.67,13.67,13.55,13.57,5000.0,13.67,13.67,13.55,13.57,5000.0
2012-10-09 11:30:00,13.64,13.65,13.55,13.6,3400.0,13.64,13.65,13.55,13.6,3400.0
2012-10-09 12:00:00,13.6,13.66,13.6,13.61,3100.0,13.6,13.66,13.6,13.61,3100.0
2012-10-09 12:30:00,13.6,13.68,13.55,13.65,8200.0,13.6,13.68,13.55,13.65,8200.0
2012-10-09 13:00:00,13.65,13.66,13.57,13.57,600.0,13.65,13.66,13.57,13.57,600.0
2012-10-09 13:30:00,13.57,13.68,13.57,13.6,2000.0,13.57,13.68,13.57,13.6,2000.0
2012-10-09 14:00:00,13.63,13.67,13.55,13.55,8500.0,13.63,13.67,13.55,13.55,8500.0
2012-10-09 14:30:00,13.56,13.62,13.51,13.55,6100.0,13.56,13.62,13.51,13.55,6100.0
2012-10-09 15:00:00,13.57,13.63,13.56,13.63,600.0,13.57,13.63,13.56,13.63,600.0
2012-10-09 15:30:00,13.61,13.84,13.51,13.61,36700.0,13.61,13.84,13.51,13.61,36700.0
2012-10-10 09:30:00,13.49,13.65,13.49,13.65,1100.0,13.49,13.65,13.49,13.65,1100.0
2012-10-10 10:00:00,13.69,13.75,13.58,13.58,3300.0,13.69,13.75,13.58,13.58,3300.0
2012-10-10 10:30:00,13.55,13.68,13.5,13.53,2000.0,13.55,13.68,13.5,13.53,2000.0
2012-10-10 11:00:00,13.67,13.7,13.53,13.54,3900.0,13.67,13.7,13.53,13.54,3900.0
2012-10-10 11:30:00,13.68,13.68,13.52,13.52,4200.0,13.68,13.68,13.52,13.52,4200.0
2012-10-10 12:00:00,13.54,13.62,13.54,13.62,1900.0,13.54,13.62,13.54,13.62,1900.0
2012-10-10 12:30:00,13.58,13.6,13.5,13.51,4300.0,13.58,13.6,13.5,13.51,4300.0
2012-10-10 13:00:00,13.52,13.58,13.5,13.51,2900.0,13.52,13.58,13.5,13.51,2900.0
2012-10-10 13:30:00,13.53,13.55,13.51,13.51,1300.0,13.53,13.55,13.51,13.51,1300.0
2012-10-10 14:00:00,13.53,13.6,13.51,13.52,6000.0,13.53,13.6,13.51,13.52,6000.0
2012-10-10 14:30:00,13.52,13.55,13.51,13.52,5500.0,13.52,13.55,13.51,13.52,5500.0
2012-10-10 15:00:00,13.52,13.6,13.5,13.52,10600.0,13.52,13.6,13.5,13.52,10600.0
2012-10-10 15:30:00,13.51,13.65,13.5,13.52,23800.0,13.51,13.65,13.5,13.52,23800.0
2012-10-11 09:30:00,13.48,13.65,13.48,13.53,5900.0,13.48,13.65,13.48,13.53,5900.0
2012-10-11 10:00:00,13.56,13.56,13.53,13.53,1900.0,13.56,13.56,13.53,13.53,1900.0
2012-10-11 10:30:00,13.58,13.67,13.54,13.58,25900.0,13.58,13.67,13.54,13.58,25900.0
2012-10-11 11:00:00,13.58,13.61,13.55,13.55,14500.0,13.58,13.61,13.55,13.55,14500.0
2012-10-11 11:30:00,13.55,13.6,13.55,13.6,500.0,13.55,13.6,13.55,13.6,500.0
2012-10-11 12:00:00,13.56,13.6,13.56,13.6,2400.0,13.56,13.6,13.56,13.6,2400.0
2012-10-11 12:30:00,13.56,13.62,13.56,13.58,3200.0,13.56,13.62,13.56,13.58,3200.0
2012-10-11 13:00:00,13.6,13.63,13.58,13.62,2800.0,13.6,13.63,13.58,13.62,2800.0
2012-10-11 13:30:00,13.58,13.58,13.46,13.51,3400.0,13.58,13.58,13.46,13.51,3400.0
2012-10-11 14:00:00,13.54,13.67,13.54,13.65,15200.0,13.54,13.67,13.54,13.65,15200.0
2012-10-11 14:30:00,13.65,13.7,13.65,13.65,4300.0,13.65,13.7,13.65,13.65,4300.0
2012-10-11 15:00:00,13.66,13.66,13.61,13.65,1300.0,13.66,13.66,13.61,13.65,1300.0
2012-10-11 15:30:00,13.65,13.65,13.5,13.63,7600.0,13.65,13.65,13.5,13.63,7600.0
2012-10-12 09:30:00,13.6,13.74,13.6,13.65,3500.0,13.6,13.74,13.6,13.65,3500.0
2012-10-12 10:00:00,13.65,13.7,13.65,13.65,2600.0,13.65,13.7,13.65,13.65,2600.0
2012-10-12 10:30:00,13.65,13.73,13.65,13.7,4500.0,13.65,13.73,13.65,13.7,4500.0
2012-10-12 11:00:00,13.7,13.7,13.65,13.7,300.0,13.7,13.7,13.65,13.7,300.0
2012-10-12 11:30:00,13.65,13.68,13.65,13.65,17100.0,13.65,13.68,13.65,13.65,17100.0
2012-10-12 12:00:00,13.65,13.68,13.65,13.65,5300.0,13.65,13.68,13.65,13.65,5300.0
2012-10-12 12:30:00,13.65,13.67,13.65,13.65,600.0,13.65,13.67,13.65,13.65,600.0
2012-10-12 13:00:00,13.67,13.67,13.65,13.66,500.0,13.67,13.67,13.65,13.66,500.0
2012-10-12 13:30:00,13.68,13.68,13.67,13.68,900.0,13.68,13.68,13.67,13.68,900.0
2012-10-12 14:00:00,13.68,13.7,13.66,13.66,300.0,13.68,13.7,13.66,13.66,300.0
2012-10-12 14:30:00,13.7,13.71,13.7,13.71,700.0,13.7,13.71,13.7,13.71,700.0
2012-10-12 15:00:00,13.68,13.7,13.67,13.67,4600.0,13.68,13.7,13.67,13.67,4600.0
2012-10-12 15:30:00,13.68,13.71,13.65,13.67,15300.0,13.68,13.71,13.65,13.67,15300.0
2012-10-15 09:30:00,13.81,13.81,13.7,13.73,3500.0,13.81,13.81,13.7,13.73,3500.0
2012-10-15 10:00:00,13.75,13.82,13.72,13.79,7400.0,13.75,13.82,13.72,13.79,7400.0
2012-10-15 10:30:00,13.77,14.09,13.77,13.85,46600.0,13.77,14.09,13.77,13.85,46600.0
2012-10-15 11:00:00,13.85,13.99,13.85,13.95,8600.0,13.85,13.99,13.85,13.95,8600.0
2012-10-15 11:30:00,13.94,14.01,13.94,13.96,2000.0,13.94,14.01,13.94,13.96,2000.0
2012-10-15 12:00:00,14.0,14.0,13.93,13.99,1700.0,14.0,14.0,13.93,13.99,1700.0
2012-10-15 12:30:00,13.96,14.02,13.91,13.92,3600.0,13.96,14.02,13.91,13.92,3600.0
2012-10-15 13:00:00,13.92,13.92,13.88,13.88,700.0,13.92,13.92,13.88,13.88,700.0
2012-10-15 13:30:00,13.88,13.97,13.88,13.94,1300.0,13.88,13.97,13.88,13.94,1300.0
2012-10-15 14:00:00,13.94,13.94,13.93,13.94,600.0,13.94,13.94,13.93,13.94,600.0
2012-10-15 14:30:00,13.9,13.96,13.89,13.92,4300.0,13.9,13.96,13.89,13.92,4300.0
2012-10-15 15:00:00,13.88,13.91,13.88,13.91,900.0,13.88,13.91,13.88,13.91,900.0
2012-10-15 15:30:00,13.96,14.03,13.96,14.01,11000.0,13.96,14.03,13.96,14.01,11000.0
2012-10-16 09:30:00,14.29,14.29,14.05,14.07,700.0,14.29,14.29,14.05,14.07,700.0
2012-10-16 10:00:00,14.09,14.1,13.94,14.01,5700.0,14.09,14.1,13.94,14.01,5700.0
2012-10-16 10:30:00,14.05,14.05,13.89,14.0,6700.0,14.05,14.05,13.89,14.0,6700.0
2012-10-16 11:00:00,14.01,14.02,13.93,14.01,2500.0,14.01,14.02,13.93,14.01,2500.0
2012-10-16 11:30:00,14.02,14.05,13.98,14.02,12900.0,14.02,14.05,13.98,14.02,12900.0
2012-10-16 12:00:00,14.0,14.01,13.97,13.99,1600.0,14.0,14.01,13.97,13.99,1600.0
2012-10-16 12:30:00,14.02,14.29,14.02,14.25,13900.0,14.02,14.29,14.02,14.25,13900.0
2012-10-16 13:00:00,14.27,14.28,14.21,14.22,3200.0,14.27,14.28,14.21,14.22,3200.0
2012-10-16 13:30:00,14.27,14.27,14.27,14.27,800.0,14.27,14.27,14.27,14.27,800.0
2012-10-16 14:00:00,14.27,14.27,14.27,14.27,1100.0,14.27,14.27,14.27,14.27,1100.0
2012-10-16 14:30:00,14.22,14.27,14.18,14.19,5000.0,14.22,14.27,14.18,14.19,5000.0
2012-10-16 15:00:00,14.17,14.2,14.04,14.04,1500.0,14.17,14.2,14.04,14.04,1500.0
2012-10-16 15:30:00,14.06,14.07,13.97,14.07,2700.0,14.06,14.07,13.97,14.07,2700.0
2012-10-17 09:30:00,14.29,14.29,13.95,14.06,4900.0,14.29,14.29,13.95,14.06,4900.0
2012-10-17 10:00:00,14.2,14.21,14.01,14.01,1100.0,14.2,14.21,14.01,14.01,1100.0
2012-10-17 10:30:00,14.0,14.14,14.0,14.11,4400.0,14.0,14.14,14.0,14.11,4400.0
2012-10-17 11:00:00,14.1,14.16,14.06,14.07,2100.0,14.1,14.16,14.06,14.07,2100.0
2012-10-17 11:30:00,14.04,14.05,14.03,14.05,2700.0,14.04,14.05,14.03,14.05,2700.0
2012-10-17 12:00:00,14.04,14.14,14.03,14.05,9300.0,14.04,14.14,14.03,14.05,9300.0
2012-10-17 12:30:00,14.1,14.13,14.1,14.13,1700.0,14.1,14.13,14.1,14.13,1700.0
2012-10-17 13:00:00,14.12,14.12,13.98,14.1,7900.0,14.12,14.12,13.98,14.1,7900.0
2012-10-17 13:30:00,14.07,14.07,14.0,14.04,9700.0,14.07,14.07,14.0,14.04,9700.0
2012-10-17 14:00:00,14.07,14.12,14.0,14.0,3300.0,14.07,14.12,14.0,14.0,3300.0
2012-10-17 14:30:00,14.02,14.13,14.02,14.04,5800.0,14.02,14.13,14.02,14.04,5800.0
2012-10-17 15:00:00,14.02,14.1,13.98,14.06,12400.0,14.02,14.1,13.98,14.06,12400.0
2012-10-17 15:30:00,14.03,14.2,14.03,14.12,14700.0,14.03,14.2,14.03,14.12,14700.0
2012-10-18 09:30:00,14.2,14.2,14.1,14.17,300.0,14.2,14.2,14.1,14.17,300.0
2012-10-18 10:00:00,14.16,14.2,14.05,14.12,600.0,14.16,14.2,14.05,14.12,600.0
2012-10-18 10:30:00,14.05,14.05,13.97,13.97,4200.0,14.05,14.05,13.97,13.97,4200.0
2012-10-18 11:00:00,14.02,14.05,13.99,14.04,2200.0,14.02,14.05,13.99,14.04,2200.0
2012-10-18 11:30:00,14.02,14.05,13.98,14.05,1700.0,14.02,14.05,13.98,14.05,1700.0
2012-10-18 12:00:00,14.04,14.05,14.0,14.04,1200.0,14.04,14.05,14.0,14.04,1200.0
2012-10-18 12:30:00,14.04,14.04,13.99,14.01,3500.0,14.04,14.04,13.99,14.01,3500.0
2012-10-18 13:00:00,13.99,14.03,13.96,14.03,2500.0,13.99,14.03,13.96,14.03,2500.0
2012-10-18 13:30:00,14.02,14.2,14.0,14.15,11200.0,14.02,14.2,14.0,14.15,11200.0
2012-10-18 14:00:00,14.13,14.19,14.12,14.19,4700.0,14.13,14.19,14.12,14.19,4700.0
2012-10-18 14:30:00,14.14,14.62,14.14,14.59,16600.0,14.14,14.62,14.14,14.59,16600.0
2012-10-18 15:00:00,14.42,14.87,14.2,14.85,15800.0,14.42,14.87,14.2,14.85,15800.0
2012-10-18 15:30:00,14.81,14.87,14.68,14.69,33700.0,14.81,14.87,14.68,14.69,33700.0
2012-10-19 09:30:00,14.61,14.7,14.51,14.65,900.0,14.61,14.7,14.51,14.65,900.0
2012-10-19 10:00:00,14.57,14.69,14.47,14.59,5600.0,14.57,14.69,14.47,14.59,5600.0
2012-10-19 10:30:00,14.57,14.73,14.51,14.55,1500.0,14.57,14.73,14.51,14.55,1500.0
2012-10-19 11:00:00,14.58,14.67,14.58,14.65,12200.0,14.58,14.67,14.58,14.65,12200.0
2012-10-19 11:30:00,14.64,14.66,14.51,14.54,14900.0,14.64,14.66,14.51,14.54,14900.0
2012-10-19 12:00:00,14.51,14.65,14.51,14.62,17800.0,14.51,14.65,14.51,14.62,17800.0
2012-10-19 12:30:00,14.61,14.66,14.6,14.64,15700.0,14.61,14.66,14.6,14.64,15700.0
2012-10-19 13:00:00,14.62,14.73,14.62,14.69,5300.0,14.62,14.73,14.62,14.69,5300.0
2012-10-19 13:30:00,14.69,14.99,14.69,14.86,49400.0,14.69,14.99,14.69,14.86,49400.0
2012-10-19 14:00:00,14.87,14.96,14.4,14.4,26600.0,14.87,14.96,14.4,14.4,26600.0
2012-10-19 14:30:00,14.28,14.38,14.02,14.24,16900.0,14.28,14.38,14.02,14.24,16900.0
2012-10-19 15:00:00,14.25,14.75,14.24,14.75,10000.0,14.25,14.75,14.24,14.75,10000.0
2012-10-19 15:30:00,14.71,14.95,14.15,14.21,17300.0,14.71,14.95,14.15,14.21,17300.0
2012-10-22 09:30:00,14.74,14.74,14.08,14.41,6100.0,14.74,14.74,14.08,14.41,6100.0
2012-10-22 10:00:00,14.4,14.42,14.12,14.16,6300.0,14.4,14.42,14.12,14.16,6300.0
2012-10-22 10:30:00,14.14,14.5,14.05,14.5,5100.0,14.14,14.5,14.05,14.5,5100.0
2012-10-22 11:00:00,14.13,14.26,14.09,14.19,2200.0,14.13,14.26,14.09,14.19,2200.0
2012-10-22 11:30:00,14.19,14.22,14.09,14.17,800.0,14.19,14.22,14.09,14.17,800.0
2012-10-22 12:00:00,14.19,14.58,14.19,14.51,2900.0,14.19,14.58,14.19,14.51,2900.0
2012-10-22 12:30:00,14.47,14.61,14.43,14.6,2600.0,14.47,14.61,14.43,14.6,2600.0
2012-10-22 13:00:00,14.57,14.68,14.57,14.68,3400.0,14.57,14.68,14.57,14.68,3400.0
2012-10-22 13:30:00,14.75,14.75,14.67,14.75,9900.0,14.75,14.75,14.67,14.75,9900.0
2012-10-22 14:00:00,14.75,14.93,14.74,14.93,22500.0,14.75,14.93,14.74,14.93,22500.0
2012-10-22 14:30:00,14.85,14.94,14.78,14.84,5200.0,14.85,14.94,14.78,14.84,5200.0
2012-10-22 15:00:00,14.85,14.9,14.8,14.9,12100.0,14.85,14.9,14.8,14.9,12100.0
2012-10-22 15:30:00,14.9,14.95,14.86,14.93,41700.0,14.9,14.95,14.86,14.93,41700.0
2012-10-23 09:30:00,14.7,14.79,14.5,14.58,8000.0,14.7,14.79,14.5,14.58,8000.0
2012-10-23 10:00:00,14.74,14.74,14.55,14.69,6900.0,14.74,14.74,14.55,14.69,6900.0
2012-10-23 10:30:00,14.67,14.82,14.65,14.7,8100.0,14.67,14.82,14.65,14.7,8100.0
2012-10-23 11:00:00,14.76,14.86,14.53,14.6,13900.0,14.76,14.86,14.53,14.6,13900.0
2012-10-23 11:30:00,14.55,14.7,14.55,14.6,5600.0,14.55,14.7,14.55,14.6,5600.0
2012-10-23 12:00:00,14.6,14.67,14.58,14.65,4000.0,14.6,14.67,14.58,14.65,4000.0
2012-10-23 12:30:00,14.65,14.65,14.51,14.57,8200.0,14.65,14.65,14.51,14.57,8200.0
2012-10-23 13:00:00,14.62,14.67,14.59,14.6,5500.0,14.62,14.67,14.59,14.6,5500.0
2012-10-23 13:30:00,14.6,14.63,14.58,14.61,6300.0,14.6,14.63,14.58,14.61,6300.0
2012-10-23 14:00:00,14.61,14.63,14.55,14.6,11300.0,14.61,14.63,14.55,14.6,11300.0
2012-10-23 14:30:00,14.61,14.69,14.56,14.64,16400.0,14.61,14.69,14.56,14.64,16400.0
2012-10-23 15:00:00,14.65,14.73,14.59,14.69,18800.0,14.65,14.73,14.59,14.69,18800.0
2012-10-23 15:30:00,14.69,14.75,14.59,14.7,14200.0,14.69,14.75,14.59,14.7,14200.0
2012-10-24 09:30:00,14.89,14.96,14.81,14.82,2400.0,14.89,14.96,14.81,14.82,2400.0
2012-10-24 10:00:00,14.86,14.97,14.76,14.86,700.0,14.86,14.97,14.76,14.86,700.0
2012-10-24 10:30:00,14.94,14.97,14.74,14.76,4500.0,14.94,14.97,14.74,14.76,4500.0
2012-10-24 11:00:00,14.72,14.72,14.6,14.6,900.0,14.72,14.72,14.6,14.6,900.0
2012-10-24 11:30:00,14.6,14.6,14.6,14.6,0.0,14.6,14.6,14.6,14.6,0.0
2012-10-24 12:00:00,14.61,14.61,14.44,14.46,1900.0,14.61,14.61,14.44,14.46,1900.0
2012-10-24 12:30:00,14.55,14.59,14.55,14.59,700.0,14.55,14.59,14.55,14.59,700.0
2012-10-24 13:00:00,14.48,14.52,14.48,14.52,1300.0,14.48,14.52,14.48,14.52,1300.0
2012-10-24 13:30:00,14.48,14.5,14.47,14.47,800.0,14.48,14.5,14.47,14.47,800.0
2012-10-24 14:00:00,14.44,14.45,14.4,14.4,2400.0,14.44,14.45,14.4,14.4,2400.0
2012-10-24 14:30:00,14.39,14.39,14.14,14.14,5100.0,14.39,14.39,14.14,14.14,5100.0
2012-10-24 15:00:00,14.1,14.46,14.07,14.22,8300.0,14.1,14.46,14.07,14.22,8300.0
2012-10-24 15:30:00,14.23,14.4,14.2,14.4,4200.0,14.23,14.4,14.2,14.4,4200.0
2012-10-25 09:30:00,14.23,14.28,14.23,14.28,5000.0,14.23,14.28,14.23,14.28,5000.0
2012-10-25 10:00:00,14.24,14.28,14.15,14.19,5900.0,14.24,14.28,14.15,14.19,5900.0
2012-10-25 10:30:00,14.18,14.43,14.17,14.23,5000.0,14.18,14.43,14.17,14.23,5000.0
2012-10-25 11:00:00,14.34,14.4,14.23,14.36,9900.0,14.34,14.4,14.23,14.36,9900.0
2012-10-25 11:30:00,14.24,14.42,14.22,14.42,1600.0,14.24,14.42,14.22,14.42,1600.0
2012-10-25 12:00:00,14.41,14.41,14.24,14.24,300.0,14.41,14.41,14.24,14.24,300.0
2012-10-25 12:30:00,14.25,14.4,14.25,14.28,700.0,14.25,14.4,14.25,14.28,700.0
2012-10-25 13:00:00,14.28,14.35,14.26,14.35,2400.0,14.28,14.35,14.26,14.35,2400.0
2012-10-25 13:30:00,14.32,14.35,14.28,14.35,900.0,14.32,14.35,14.28,14.35,900.0
2012-10-25 14:00:00,14.29,14.34,14.29,14.32,400.0,14.29,14.34,14.29,14.32,400.0
2012-10-25 14:30:00,14.35,14.4,14.3,14.34,6200.0,14.35,14.4,14.3,14.34,6200.0
2012-10-25 15:00:00,14.29,14.34,14.29,14.29,1100.0,14.29,14.34,14.29,14.29,1100.0
2012-10-25 15:30:00,14.38,14.38,14.29,14.29,3000.0,14.38,14.38,14.29,14.29,3000.0
2012-10-26 09:30:00,14.53,14.53,14.16,14.37,2400.0,14.53,14.53,14.16,14.37,2400.0
2012-10-26 10:00:00,14.32,14.45,14.3,14.33,13400.0,14.32,14.45,14.3,14.33,13400.0
2012-10-26 10:30:00,14.36,14.42,14.31,14.31,1600.0,14.36,14.42,14.31,14.31,1600.0
2012-10-26 11:00:00,14.4,14.41,14.35,14.41,1100.0,14.4,14.41,14.35,14.41,1100.0
2012-10-26 11:30:00,14.42,14.42,14.35,14.36,700.0,14.42,14.42,14.35,14.36,700.0
2012-10-26 12:00:00,14.39,14.41,14.33,14.35,3100.0,14.39,14.41,14.33,14.35,3100.0
2012-10-26 12:30:00,14.3,14.4,14.3,14.39,800.0,14.3,14.4,14.3,14.39,800.0
2012-10-26 13:00:00,14.34,14.37,14.34,14.37,300.0,14.34,14.37,14.34,14.37,300.0
2012-10-26 13:30:00,14.39,14.4,14.33,14.39,1600.0,14.39,14.4,14.33,14.39,1600.0
2012-10-26 14:00:00,14.35,14.39,14.35,14.35,700.0,14.35,14.39,14.35,14.35,700.0
2012-10-26 14:30:00,14.35,14.4,14.3,14.35,5700.0,14.35,14.4,14.3,14.35,5700.0
2012-10-26 15:00:00,14.3,14.3,14.2,14.2,6800.0,14.3,14.3,14.2,14.2,6800.0
2012-10-26 15:30:00,14.19,14.32,14.19,14.21,3000.0,14.19,14.32,14.19,14.21,3000.0
2012-10-31 10:00:00,14.33,14.5,14.2,14.5,1300.0,14.33,14.5,14.2,14.5,1300.0
2012-10-31 10:30:00,14.34,14.5,14.17,14.5,2800.0,14.34,14.5,14.17,14.5,2800.0
2012-10-31 11:00:00,14.22,14.22,14.19,14.2,1500.0,14.22,14.22,14.19,14.2,1500.0
2012-10-31 11:30:00,14.17,14.17,14.17,14.17,100.0,14.17,14.17,14.17,14.17,100.0
2012-10-31 12:00:00,14.2,14.2,13.75,13.86,10100.0,14.2,14.2,13.75,13.86,10100.0
2012-10-31 12:30:00,13.85,13.85,13.52,13.52,600.0,13.85,13.85,13.52,13.52,600.0
2012-10-31 13:00:00,13.72,13.74,13.56,13.56,1600.0,13.72,13.74,13.56,13.56,1600.0
2012-10-31 13:30:00,13.55,13.55,13.51,13.55,1800.0,13.55,13.55,13.51,13.55,1800.0
2012-10-31 14:00:00,13.55,13.55,13.34,13.4,11800.0,13.55,13.55,13.34,13.4,11800.0
2012-10-31 14:30:00,13.59,13.59,13.31,13.31,1500.0,13.59,13.59,13.31,13.31,1500.0
2012-10-31 15:00:00,13.48,13.63,12.57,12.84,23300.0,13.48,13.63,12.57,12.84,23300.0
2012-10-31 15:30:00,12.84,13.14,12.54,13.14,35600.0,12.84,13.14,12.54,13.14,35600.0
2012-11-01 09:30:00,13.25,13.32,13.2,13.22,8300.0,13.25,13.32,13.2,13.22,8300.0
2012-11-01 10:00:00,13.31,13.42,13.23,13.42,5600.0,13.31,13.42,13.23,13.42,5600.0
2012-11-01 10:30:00,13.38,13.45,13.33,13.44,4100.0,13.38,13.45,13.33,13.44,4100.0
2012-11-01 11:00:00,13.35,13.35,13.35,13.35,100.0,13.35,13.35,13.35,13.35,100.0
2012-11-01 11:30:00,13.39,13.43,13.37,13.43,19100.0,13.39,13.43,13.37,13.43,19100.0
2012-11-01 12:00:00,13.47,13.5,13.41,13.43,4700.0,13.47,13.5,13.41,13.43,4700.0
2012-11-01 12:30:00,13.35,13.47,13.3,13.46,1900.0,13.35,13.47,13.3,13.46,1900.0
2012-11-01 13:00:00,13.35,13.5,13.34,13.5,3400.0,13.35,13.5,13.34,13.5,3400.0
2012-11-01 13:30:00,13.49,13.63,13.47,13.52,5300.0,13.49,13.63,13.47,13.52,5300.0
2012-11-01 14:00:00,13.52,13.52,13.25,13.35,1300.0,13.52,13.52,13.25,13.35,1300.0
2012-11-01 14:30:00,13.25,13.35,13.25,13.35,300.0,13.25,13.35,13.25,13.35,300.0
2012-11-01 15:00:00,13.35,13.35,13.34,13.35,900.0,13.35,13.35,13.34,13.35,900.0
2012-11-01 15:30:00,13.51,13.55,13.27,13.55,8000.0,13.51,13.55,13.27,13.55,8000.0
2012-11-02 09:30:00,13.52,13.57,13.44,13.44,700.0,13.52,13.57,13.44,13.44,700.0
2012-11-02 10:00:00,13.36,13.4,13.25,13.34,1300.0,13.36,13.4,13.25,13.34,1300.0
2012-11-02 10:30:00,13.26,13.35,13.23,13.33,4500.0,13.26,13.35,13.23,13.33,4500.0
2012-11-02 11:00:00,13.23,13.3,12.88,12.9,8300.0,13.23,13.3,12.88,12.9,8300.0
2012-11-02 11:30:00,13.07,13.07,12.91,12.92,6000.0,13.07,13.07,12.91,12.92,6000.0
2012-11-02 12:00:00,12.92,13.07,12.92,12.96,32800.0,12.92,13.07,12.92,12.96,32800.0
2012-11-02 12:30:00,12.95,13.05,12.95,13.0,1600.0,12.95,13.05,12.95,13.0,1600.0
2012-11-02 13:00:00,12.96,13.07,12.96,13.04,5700.0,12.96,13.07,12.96,13.04,5700.0
2012-11-02 13:30:00,13.01,13.04,12.96,13.03,10200.0,13.01,13.04,12.96,13.03,10200.0
2012-11-02 14:00:00,13.03,13.09,12.95,13.07,17600.0,13.03,13.09,12.95,13.07,17600.0
2012-11-02 14:30:00,13.07,13.07,12.98,13.0,9400.0,13.07,13.07,12.98,13.0,9400.0
2012-11-02 15:00:00,13.01,13.06,13.01,13.02,5200.0,13.01,13.06,13.01,13.02,5200.0
2012-11-02 15:30:00,13.02,13.06,12.92,12.99,12700.0,13.02,13.06,12.92,12.99,12700.0
2012-11-05 09:30:00,13.23,13.23,12.99,13.0,1600.0,13.23,13.23,12.99,13.0,1600.0
2012-11-05 10:00:00,13.0,13.12,13.0,13.12,3600.0,13.0,13.12,13.0,13.12,3600.0
2012-11-05 10:30:00,13.12,13.42,13.12,13.25,29500.0,13.12,13.42,13.12,13.25,29500.0
2012-11-05 11:00:00,13.4,13.4,13.11,13.24,7600.0,13.4,13.4,13.11,13.24,7600.0
2012-11-05 11:30:00,13.24,13.34,13.22,13.25,1500.0,13.24,13.34,13.22,13.25,1500.0
2012-11-05 12:00:00,13.24,13.24,13.21,13.23,600.0,13.24,13.24,13.21,13.23,600.0
2012-11-05 12:30:00,13.24,13.36,13.15,13.15,3800.0,13.24,13.36,13.15,13.15,3800.0
2012-11-05 13:00:00,13.15,13.15,13.15,13.15,100.0,13.15,13.15,13.15,13.15,100.0
2012-11-05 13:30:00,13.18,13.35,12.26,12.85,8300.0,13.18,13.35,12.26,12.85,8300.0
2012-11-05 14:00:00,13.18,13.18,12.59,12.93,1200.0,13.18,13.18,12.59,12.93,1200.0
2012-11-05 14:30:00,12.53,12.62,12.53,12.62,400.0,12.53,12.62,12.53,12.62,400.0
2012-11-05 15:00:00,12.6,12.62,12.58,12.62,6500.0,12.6,12.62,12.58,12.62,6500.0
2012-11-05 15:30:00,12.6,12.62,12.08,12.42,20900.0,12.6,12.62,12.08,12.42,20900.0
2012-11-06 09:30:00,13.43,13.43,12.88,12.99,1800.0,13.43,13.43,12.88,12.99,1800.0
2012-11-06 10:00:00,12.96,13.07,12.96,13.0,6700.0,12.96,13.07,12.96,13.0,6700.0
2012-11-06 10:30:00,13.0,13.0,12.96,12.98,3300.0,13.0,13.0,12.96,12.98,3300.0
2012-11-06 11:00:00,12.98,12.98,12.62,12.62,5700.0,12.98,12.98,12.62,12.62,5700.0
2012-11-06 11:30:00,12.7,12.89,12.69,12.69,1600.0,12.7,12.89,12.69,12.69,1600.0
2012-11-06 12:00:00,12.78,12.88,12.71,12.71,3200.0,12.78,12.88,12.71,12.71,3200.0
2012-11-06 12:30:00,12.86,13.36,12.86,13.33,4900.0,12.86,13.36,12.86,13.33,4900.0
2012-11-06 13:00:00,13.25,13.42,13.2,13.2,4300.0,13.25,13.42,13.2,13.2,4300.0
2012-11-06 13:30:00,13.0,13.25,13.0,13.12,2600.0,13.0,13.25,13.0,13.12,2600.0
2012-11-06 14:00:00,13.21,13.21,12.99,13.14,900.0,13.21,13.21,12.99,13.14,900.0
2012-11-06 14:30:00,12.99,13.09,12.7,13.0,5700.0,12.99,13.09,12.7,13.0,5700.0
2012-11-06 15:00:00,13.06,13.12,12.99,13.01,13500.0,13.06,13.12,12.99,13.01,13500.0
2012-11-06 15:30:00,13.0,13.23,13.0,13.23,18800.0,13.0,13.23,13.0,13.23,18800.0
2012-11-07 09:30:00,13.25,13.31,13.1,13.25,2600.0,13.25,13.31,13.1,13.25,2600.0
2012-11-07 10:00:00,13.33,13.33,13.15,13.18,4700.0,13.33,13.33,13.15,13.18,4700.0
2012-11-07 10:30:00,13.2,13.34,13.2,13.34,5600.0,13.2,13.34,13.2,13.34,5600.0
2012-11-07 11:00:00,13.29,13.34,13.07,13.2,5600.0,13.29,13.34,13.07,13.2,5600.0
2012-11-07 11:30:00,13.2,13.25,13.14,13.2,2100.0,13.2,13.25,13.14,13.2,2100.0
2012-11-07 12:00:00,13.23,13.23,13.23,13.23,100.0,13.23,13.23,13.23,13.23,100.0
2012-11-07 12:30:00,13.33,13.55,13.08,13.23,12900.0,13.33,13.55,13.08,13.23,12900.0
2012-11-07 13:00:00,13.25,13.25,13.11,13.15,4000.0,13.25,13.25,13.11,13.15,4000.0
2012-11-07 13:30:00,13.16,13.2,13.07,13.14,6200.0,13.16,13.2,13.07,13.14,6200.0
2012-11-07 14:00:00,13.07,13.2,13.07,13.15,3400.0,13.07,13.2,13.07,13.15,3400.0
2012-11-07 14:30:00,13.16,13.18,13.09,13.14,6000.0,13.16,13.18,13.09,13.14,6000.0
2012-11-07 15:00:00,13.09,13.22,13.09,13.15,1700.0,13.09,13.22,13.09,13.15,1700.0
2012-11-07 15:30:00,13.15,13.19,13.05,13.08,10400.0,13.15,13.19,13.05,13.08,10400.0
2012-11-08 10:30:00,13.08,13.08,13.08,13.08,300.0,13.08,13.08,13.08,13.08,300.0
2012-11-08 11:00:00,12.9,12.9,12.9,12.9,100.0,12.9,12.9,12.9,12.9,100.0
2012-11-08 11:30:00,12.85,12.85,12.85,12.85,200.0,12.85,12.85,12.85,12.85,200.0
2012-11-08 12:00:00,12.85,12.86,12.08,12.18,15300.0,12.85,12.86,12.08,12.18,15300.0
2012-11-08 12:30:00,12.18,12.91,12.18,12.29,8500.0,12.18,12.91,12.18,12.29,8500.0
2012-11-08 13:00:00,12.31,12.43,12.29,12.43,700.0,12.31,12.43,12.29,12.43,700.0
2012-11-08 13:30:00,12.29,12.29,12.09,12.09,2900.0,12.29,12.29,12.09,12.09,2900.0
2012-11-08 14:00:00,12.09,12.27,12.09,12.27,4800.0,12.09,12.27,12.09,12.27,4800.0
2012-11-08 14:30:00,12.27,12.27,12.15,12.16,2900.0,12.27,12.27,12.15,12.16,2900.0
2012-11-08 15:00:00,12.16,12.38,11.07,11.72,20100.0,12.16,12.38,11.07,11.72,20100.0
2012-11-08 15:30:00,11.66,11.85,11.51,11.55,62600.0,11.66,11.85,11.51,11.55,62600.0
2012-11-09 09:30:00,11.59,11.81,11.26,11.8,26300.0,11.59,11.81,11.26,11.8,26300.0
2012-11-09 10:00:00,11.7,12.21,11.68,12.01,25100.0,11.7,12.21,11.68,12.01,25100.0
2012-11-09 10:30:00,12.0,12.13,11.8,12.01,166300.0,12.0,12.13,11.8,12.01,166300.0
2012-11-09 11:00:00,12.0,12.12,11.57,11.99,20800.0,12.0,12.12,11.57,11.99,20800.0
2012-11-09 11:30:00,11.99,12.0,11.8,11.95,61700.0,11.99,12.0,11.8,11.95,61700.0
2012-11-09 12:00:00,11.95,11.95,11.55,11.69,5100.0,11.95,11.95,11.55,11.69,5100.0
2012-11-09 12:30:00,11.69,11.92,11.4,11.89,12500.0,11.69,11.92,11.4,11.89,12500.0
2012-11-09 13:00:00,11.88,11.93,11.65,11.69,8200.0,11.88,11.93,11.65,11.69,8200.0
2012-11-09 13:30:00,11.65,11.8,11.38,11.65,104000.0,11.65,11.8,11.38,11.65,104000.0
2012-11-09 14:00:00,11.62,11.84,11.62,11.76,3300.0,11.62,11.84,11.62,11.76,3300.0
2012-11-09 14:30:00,11.76,11.89,11.76,11.79,2600.0,11.76,11.89,11.76,11.79,2600.0
2012-11-09 15:00:00,11.84,11.93,11.76,11.84,5600.0,11.84,11.93,11.76,11.84,5600.0
2012-11-09 15:30:00,11.84,11.95,11.77,11.86,15400.0,11.84,11.95,11.77,11.86,15400.0
2012-11-12 09:30:00,12.0,12.0,11.58,11.75,700.0,12.0,12.0,11.58,11.75,700.0
2012-11-12 10:00:00,11.62,11.71,11.5,11.71,2600.0,11.62,11.71,11.5,11.71,2600.0
2012-11-12 10:30:00,11.69,11.8,11.6,11.7,4100.0,11.69,11.8,11.6,11.7,4100.0
2012-11-12 11:00:00,11.66,12.24,11.66,12.0,8800.0,11.66,12.24,11.66,12.0,8800.0
2012-11-12 11:30:00,12.05,12.16,11.81,11.96,141200.0,12.05,12.16,11.81,11.96,141200.0
2012-11-12 12:00:00,11.9,12.01,11.9,12.0,3900.0,11.9,12.01,11.9,12.0,3900.0
2012-11-12 12:30:00,12.0,12.07,11.9,11.9,4600.0,12.0,12.07,11.9,11.9,4600.0
2012-11-12 13:00:00,12.04,12.09,11.9,11.9,1600.0,12.04,12.09,11.9,11.9,1600.0
2012-11-12 13:30:00,11.9,12.08,11.8,11.8,5000.0,11.9,12.08,11.8,11.8,5000.0
2012-11-12 14:00:00,11.8,12.09,11.8,11.85,1500.0,11.8,12.09,11.8,11.85,1500.0
2012-11-12 14:30:00,11.85,12.1,11.85,11.86,2300.0,11.85,12.1,11.85,11.86,2300.0
2012-11-12 15:00:00,11.96,12.0,11.72,12.0,7000.0,11.96,12.0,11.72,12.0,7000.0
2012-11-12 15:30:00,11.91,12.08,11.5,11.79,12300.0,11.91,12.08,11.5,11.79,12300.0
2012-11-13 09:30:00,11.36,11.9,11.19,11.85,11900.0,11.36,11.9,11.19,11.85,11900.0
2012-11-13 10:00:00,12.0,12.0,11.7,11.73,2300.0,12.0,12.0,11.7,11.73,2300.0
2012-11-13 10:30:00,11.6,11.9,11.6,11.86,1900.0,11.6,11.9,11.6,11.86,1900.0
2012-11-13 11:00:00,11.86,11.86,11.86,11.86,0.0,11.86,11.86,11.86,11.86,0.0
2012-11-13 11:30:00,11.85,11.87,11.8,11.86,2600.0,11.85,11.87,11.8,11.86,2600.0
2012-11-13 12:00:00,11.95,11.95,11.95,11.95,100.0,11.95,11.95,11.95,11.95,100.0
2012-11-13 12:30:00,11.9,12.0,11.63,11.91,8900.0,11.9,12.0,11.63,11.91,8900.0
2012-11-13 13:00:00,11.99,12.0,11.77,12.0,800.0,11.99,12.0,11.77,12.0,800.0
2012-11-13 13:30:00,11.82,11.99,11.82,11.99,700.0,11.82,11.99,11.82,11.99,700.0
2012-11-13 14:00:00,11.9,11.9,11.9,11.9,600.0,11.9,11.9,11.9,11.9,600.0
2012-11-13 14:30:00,11.9,11.9,11.9,11.9,200.0,11.9,11.9,11.9,11.9,200.0
2012-11-13 15:00:00,12.0,12.0,12.0,12.0,100.0,12.0,12.0,12.0,12.0,100.0
2012-11-13 15:30:00,11.91,12.07,11.78,12.07,24500.0,11.91,12.07,11.78,12.07,24500.0
2012-11-14 10:30:00,11.79,11.93,11.7,11.9,14200.0,11.79,11.93,11.7,11.9,14200.0
2012-11-14 11:00:00,11.9,11.99,11.75,11.99,2600.0,11.9,11.99,11.75,11.99,2600.0
2012-11-14 11:30:00,12.15,12.17,11.96,11.96,500.0,12.15,12.17,11.96,11.96,500.0
2012-11-14 12:00:00,11.96,12.14,11.91,12.14,1000.0,11.96,12.14,11.91,12.14,1000.0
2012-11-14 12:30:00,12.04,12.04,12.04,12.04,100.0,12.04,12.04,12.04,12.04,100.0
2012-11-14 13:00:00,11.96,12.0,11.9,11.92,5900.0,11.96,12.0,11.9,11.92,5900.0
2012-11-14 13:30:00,12.0,12.1,11.99,12.1,1200.0,12.0,12.1,11.99,12.1,1200.0
2012-11-14 14:00:00,11.95,12.08,11.9,12.08,800.0,11.95,12.08,11.9,12.08,800.0
2012-11-14 14:30:00,12.06,12.06,11.9,11.95,1300.0,12.06,12.06,11.9,11.95,1300.0
2012-11-14 15:00:00,12.0,12.0,11.92,11.98,2900.0,12.0,12.0,11.92,11.98,2900.0
2012-11-14 15:30:00,11.99,12.06,11.92,12.04,2500.0,11.99,12.06,11.92,12.04,2500.0
2012-11-15 09:30:00,12.03,12.03,11.8,11.92,3200.0,12.03,12.03,11.8,11.92,3200.0
2012-11-15 10:00:00,11.92,11.99,11.67,11.85,30600.0,11.92,11.99,11.67,11.85,30600.0
2012-11-15 10:30:00,11.85,11.9,11.7,11.82,10300.0,11.85,11.9,11.7,11.82,10300.0
2012-11-15 11:00:00,11.89,11.89,11.75,11.76,7900.0,11.89,11.89,11.75,11.76,7900.0
2012-11-15 11:30:00,11.81,11.82,11.76,11.76,3300.0,11.81,11.82,11.76,11.76,3300.0
2012-11-15 12:00:00,11.8,11.88,11.75,11.85,3300.0,11.8,11.88,11.75,11.85,3300.0
2012-11-15 12:30:00,11.87,11.9,11.8,11.89,8300.0,11.87,11.9,11.8,11.89,8300.0
2012-11-15 13:00:00,11.85,11.9,11.84,11.9,5200.0,11.85,11.9,11.84,11.9,5200.0
2012-11-15 13:30:00,11.9,11.99,11.85,11.93,7000.0,11.9,11.99,11.85,11.93,7000.0
2012-11-15 14:00:00,11.91,11.96,11.89,11.9,3200.0,11.91,11.96,11.89,11.9,3200.0
2012-11-15 14:30:00,11.94,11.98,11.9,11.96,2200.0,11.94,11.98,11.9,11.96,2200.0
2012-11-15 15:00:00,11.96,11.98,11.9,11.94,3700.0,11.96,11.98,11.9,11.94,3700.0
2012-11-15 15:30:00,11.94,11.96,11.85,11.89,14300.0,11.94,11.96,11.85,11.89,14300.0
2012-11-16 09:30:00,12.0,12.41,11.91,12.0,3400.0,12.0,12.41,11.91,12.0,3400.0
2012-11-16 10:00:00,12.0,12.3,11.92,12.09,1600.0,12.0,12.3,11.92,12.09,1600.0
2012-11-16 10:30:00,12.2,12.3,12.0,12.04,2200.0,12.2,12.3,12.0,12.04,2200.0
2012-11-16 11:00:00,12.04,12.07,11.94,12.07,6200.0,12.04,12.07,11.94,12.07,6200.0
2012-11-16 11:30:00,12.09,12.15,12.0,12.11,4800.0,12.09,12.15,12.0,12.11,4800.0
2012-11-16 12:00:00,12.09,12.17,12.05,12.12,14400.0,12.09,12.17,12.05,12.12,14400.0
2012-11-16 12:30:00,12.11,12.26,12.06,12.15,6300.0,12.11,12.26,12.06,12.15,6300.0
2012-11-16 13:00:00,12.26,12.26,12.11,12.15,6600.0,12.26,12.26,12.11,12.15,6600.0
2012-11-16 13:30:00,12.15,12.35,12.12,12.19,5200.0,12.15,12.35,12.12,12.19,5200.0
2012-11-16 14:00:00,12.17,12.35,12.11,12.25,7400.0,12.17,12.35,12.11,12.25,7400.0
2012-11-16 14:30:00,12.25,12.25,12.1,12.2,6600.0,12.25,12.25,12.1,12.2,6600.0
2012-11-16 15:00:00,12.33,12.33,12.07,12.17,10000.0,12.33,12.33,12.07,12.17,10000.0
2012-11-16 15:30:00,12.17,12.35,12.12,12.3,13100.0,12.17,12.35,12.12,12.3,13100.0
2012-11-19 09:30:00,12.37,12.37,12.11,12.13,1300.0,12.37,12.37,12.11,12.13,1300.0
2012-11-19 10:00:00,12.2,12.33,11.95,12.0,55200.0,12.2,12.33,11.95,12.0,55200.0
2012-11-19 10:30:00,12.15,12.18,12.0,12.1,4200.0,12.15,12.18,12.0,12.1,4200.0
2012-11-19 11:00:00,12.13,12.18,12.0,12.0,1800.0,12.13,12.18,12.0,12.0,1800.0
2012-11-19 11:30:00,12.0,12.15,12.0,12.15,2100.0,12.0,12.15,12.0,12.15,2100.0
2012-11-19 12:00:00,12.07,12.18,12.07,12.18,1700.0,12.07,12.18,12.07,12.18,1700.0
2012-11-19 12:30:00,12.19,12.2,12.1,12.18,2300.0,12.19,12.2,12.1,12.18,2300.0
2012-11-19 13:00:00,12.06,12.15,12.05,12.15,2800.0,12.06,12.15,12.05,12.15,2800.0
2012-11-19 13:30:00,12.07,12.21,12.05,12.13,34200.0,12.07,12.21,12.05,12.13,34200.0
2012-11-19 14:00:00,12.15,12.27,12.13,12.27,3700.0,12.15,12.27,12.13,12.27,3700.0
2012-11-19 14:30:00,12.26,12.26,12.1,12.16,9000.0,12.26,12.26,12.1,12.16,9000.0
2012-11-19 15:00:00,12.15,12.17,12.14,12.15,3300.0,12.15,12.17,12.14,12.15,3300.0
2012-11-19 15:30:00,12.15,12.16,12.08,12.15,3400.0,12.15,12.16,12.08,12.15,3400.0
2012-11-20 10:00:00,12.14,12.14,12.14,12.14,100.0,12.14,12.14,12.14,12.14,100.0
2012-11-20 10:30:00,12.11,12.14,12.11,12.14,200.0,12.11,12.14,12.11,12.14,200.0
2012-11-20 11:00:00,12.14,12.15,12.1,12.1,600.0,12.14,12.15,12.1,12.1,600.0
2012-11-20 11:30:00,12.01,12.14,12.01,12.14,400.0,12.01,12.14,12.01,12.14,400.0
2012-11-20 12:00:00,12.1,12.14,12.08,12.11,2100.0,12.1,12.14,12.08,12.11,2100.0
2012-11-20 12:30:00,12.03,12.1,11.95,12.1,11400.0,12.03,12.1,11.95,12.1,11400.0
2012-11-20 13:00:00,12.1,12.3,12.1,12.15,12000.0,12.1,12.3,12.1,12.15,12000.0
2012-11-20 13:30:00,12.13,12.21,12.09,12.2,9900.0,12.13,12.21,12.09,12.2,9900.0
2012-11-20 14:00:00,12.17,12.21,12.14,12.2,1500.0,12.17,12.21,12.14,12.2,1500.0
2012-11-20 14:30:00,12.18,12.2,12.15,12.17,15600.0,12.18,12.2,12.15,12.17,15600.0
2012-11-20 15:00:00,12.19,12.23,12.12,12.15,20600.0,12.19,12.23,12.12,12.15,20600.0
2012-11-20 15:30:00,12.2,12.21,12.15,12.16,4300.0,12.2,12.21,12.15,12.16,4300.0
2012-11-21 09:30:00,12.22,12.35,12.17,12.31,500.0,12.22,12.35,12.17,12.31,500.0
2012-11-21 10:00:00,12.3,12.3,12.15,12.15,500.0,12.3,12.3,12.15,12.15,500.0
2012-11-21 10:30:00,12.17,12.17,12.15,12.15,800.0,12.17,12.17,12.15,12.15,800.0
2012-11-21 11:00:00,12.21,12.21,12.2,12.2,400.0,12.21,12.21,12.2,12.2,400.0
2012-11-21 11:30:00,12.15,12.21,12.15,12.16,300.0,12.15,12.21,12.15,12.16,300.0
2012-11-21 12:00:00,12.19,12.19,12.16,12.16,700.0,12.19,12.19,12.16,12.16,700.0
2012-11-21 12:30:00,12.18,12.21,12.17,12.2,1800.0,12.18,12.21,12.17,12.2,1800.0
2012-11-21 13:00:00,12.2,12.33,12.18,12.23,19900.0,12.2,12.33,12.18,12.23,19900.0
2012-11-21 13:30:00,12.2,12.2,12.2,12.2,300.0,12.2,12.2,12.2,12.2,300.0
2012-11-21 14:00:00,12.22,12.24,12.18,12.18,3000.0,12.22,12.24,12.18,12.18,3000.0
2012-11-21 14:30:00,12.21,12.22,12.21,12.22,1300.0,12.21,12.22,12.21,12.22,1300.0
2012-11-21 15:00:00,12.2,12.29,12.2,12.29,800.0,12.2,12.29,12.2,12.29,800.0
2012-11-21 15:30:00,12.22,12.34,12.15,12.16,4600.0,12.22,12.34,12.15,12.16,4600.0
2012-11-23 09:30:00,12.1,12.32,12.0,12.27,4900.0,12.1,12.32,12.0,12.27,4900.0
2012-11-23 10:00:00,12.27,12.27,12.27,12.27,100.0,12.27,12.27,12.27,12.27,100.0
2012-11-23 10:30:00,12.2,12.27,12.2,12.2,2600.0,12.2,12.27,12.2,12.2,2600.0
2012-11-23 11:00:00,12.24,12.25,12.05,12.18,2600.0,12.24,12.25,12.05,12.18,2600.0
2012-11-23 11:30:00,12.2,12.23,12.14,12.17,1400.0,12.2,12.23,12.14,12.17,1400.0
2012-11-23 12:00:00,12.2,12.21,12.2,12.21,400.0,12.2,12.21,12.2,12.21,400.0
2012-11-23 12:30:00,12.24,12.26,12.15,12.21,8300.0,12.24,12.26,12.15,12.21,8300.0
2012-11-26 09:30:00,12.23,12.27,12.12,12.12,3100.0,12.23,12.27,12.12,12.12,3100.0
2012-11-26 10:00:00,12.13,12.33,12.12,12.12,3700.0,12.13,12.33,12.12,12.12,3700.0
2012-11-26 10:30:00,12.19,12.21,12.13,12.21,400.0,12.19,12.21,12.13,12.21,400.0
2012-11-26 11:00:00,12.18,12.19,12.01,12.01,4700.0,12.18,12.19,12.01,12.01,4700.0
2012-11-26 11:30:00,12.1,12.25,12.02,12.23,8200.0,12.1,12.25,12.02,12.23,8200.0
2012-11-26 12:00:00,12.23,12.28,12.2,12.22,3400.0,12.23,12.28,12.2,12.22,3400.0
2012-11-26 12:30:00,12.27,12.36,12.24,12.36,2100.0,12.27,12.36,12.24,12.36,2100.0
2012-11-26 13:00:00,12.35,12.35,12.17,12.3,2700.0,12.35,12.35,12.17,12.3,2700.0
2012-11-26 13:30:00,12.23,12.43,12.22,12.43,4400.0,12.23,12.43,12.22,12.43,4400.0
2012-11-26 14:00:00,12.3,12.44,12.3,12.43,3300.0,12.3,12.44,12.3,12.43,3300.0
2012-11-26 14:30:00,12.36,12.67,12.34,12.64,6200.0,12.36,12.67,12.34,12.64,6200.0
2012-11-26 15:00:00,12.5,12.6,12.48,12.58,14800.0,12.5,12.6,12.48,12.58,14800.0
2012-11-26 15:30:00,12.52,12.52,12.37,12.4,27900.0,12.52,12.52,12.37,12.4,27900.0
2012-11-27 09:30:00,12.52,12.69,12.3,12.3,1700.0,12.52,12.69,12.3,12.3,1700.0
2012-11-27 10:00:00,12.59,12.65,12.59,12.65,2100.0,12.59,12.65,12.59,12.65,2100.0
2012-11-27 10:30:00,12.43,12.64,12.36,12.4,2200.0,12.43,12.64,12.36,12.4,2200.0
2012-11-27 11:00:00,12.4,12.4,12.4,12.4,200.0,12.4,12.4,12.4,12.4,200.0
2012-11-27 11:30:00,12.3,12.45,12.3,12.4,800.0,12.3,12.45,12.3,12.4,800.0
2012-11-27 12:00:00,12.36,12.39,12.31,12.31,6400.0,12.36,12.39,12.31,12.31,6400.0
2012-11-27 12:30:00,12.3,12.35,12.06,12.19,8000.0,12.3,12.35,12.06,12.19,8000.0
2012-11-27 13:00:00,12.16,12.27,12.12,12.22,2500.0,12.16,12.27,12.12,12.22,2500.0
2012-11-27 13:30:00,12.23,12.33,12.22,12.31,1900.0,12.23,12.33,12.22,12.31,1900.0
2012-11-27 14:00:00,12.28,12.28,12.1,12.16,2200.0,12.28,12.28,12.1,12.16,2200.0
2012-11-27 14:30:00,12.12,12.22,12.1,12.14,4900.0,12.12,12.22,12.1,12.14,4900.0
2012-11-27 15:00:00,12.1,12.21,12.05,12.21,6300.0,12.1,12.21,12.05,12.21,6300.0
2012-11-27 15:30:00,12.19,12.22,12.17,12.21,4700.0,12.19,12.22,12.17,12.21,4700.0
2012-11-28 09:30:00,12.21,12.49,12.21,12.28,400.0,12.21,12.49,12.21,12.28,400.0
2012-11-28 10:00:00,12.4,12.4,12.21,12.21,1700.0,12.4,12.4,12.21,12.21,1700.0
2012-11-28 10:30:00,12.17,12.43,12.17,12.43,200.0,12.17,12.43,12.17,12.43,200.0
2012-11-28 11:00:00,12.21,12.21,12.11,12.11,600.0,12.21,12.21,12.11,12.11,600.0
2012-11-28 11:30:00,12.11,12.21,12.05,12.21,1300.0,12.11,12.21,12.05,12.21,1300.0
2012-11-28 12:00:00,12.12,12.16,11.96,11.98,23300.0,12.12,12.16,11.96,11.98,23300.0
2012-11-28 12:30:00,11.99,12.0,11.91,12.0,1300.0,11.99,12.0,11.91,12.0,1300.0
2012-11-28 13:00:00,11.96,12.15,11.95,12.15,1800.0,11.96,12.15,11.95,12.15,1800.0
2012-11-28 13:30:00,12.28,12.32,12.07,12.3,19400.0,12.28,12.32,12.07,12.3,19400.0
2012-11-28 14:00:00,12.35,12.35,12.18,12.25,1800.0,12.35,12.35,12.18,12.25,1800.0
2012-11-28 14:30:00,12.24,12.47,12.24,12.3,5000.0,12.24,12.47,12.24,12.3,5000.0
2012-11-28 15:00:00,12.15,12.35,12.14,12.24,2300.0,12.15,12.35,12.14,12.24,2300.0
2012-11-28 15:30:00,12.22,12.47,12.1,12.42,5700.0,12.22,12.47,12.1,12.42,5700.0
2012-11-29 09:30:00,12.5,12.74,12.34,12.56,2800.0,12.5,12.74,12.34,12.56,2800.0
2012-11-29 10:00:00,12.49,12.56,12.14,12.14,4100.0,12.49,12.56,12.14,12.14,4100.0
2012-11-29 10:30:00,12.37,12.49,12.32,12.38,1600.0,12.37,12.49,12.32,12.38,1600.0
2012-11-29 11:00:00,12.4,12.4,12.4,12.4,100.0,12.4,12.4,12.4,12.4,100.0
2012-11-29 11:30:00,12.41,12.58,12.41,12.58,400.0,12.41,12.58,12.41,12.58,400.0
2012-11-29 12:00:00,12.58,12.64,12.5,12.56,7300.0,12.58,12.64,12.5,12.56,7300.0
2012-11-29 12:30:00,12.67,12.67,12.54,12.54,1300.0,12.67,12.67,12.54,12.54,1300.0
2012-11-29 13:00:00,12.55,12.64,12.5,12.57,500.0,12.55,12.64,12.5,12.57,500.0
2012-11-29 13:30:00,12.51,12.57,12.51,12.57,300.0,12.51,12.57,12.51,12.57,300.0
2012-11-29 14:00:00,12.53,12.53,12.42,12.47,5600.0,12.53,12.53,12.42,12.47,5600.0
2012-11-29 14:30:00,12.46,13.21,12.45,12.89,13000.0,12.46,13.21,12.45,12.89,13000.0
2012-11-29 15:00:00,12.95,13.52,12.92,13.34,7500.0,12.95,13.52,12.92,13.34,7500.0
2012-11-29 15:30:00,13.25,13.6,13.04,13.29,28400.0,13.25,13.6,13.04,13.29,28400.0
2012-11-30 10:00:00,13.48,13.5,13.24,13.34,1200.0,13.48,13.5,13.24,13.34,1200.0
2012-11-30 10:30:00,13.27,13.35,13.16,13.16,1400.0,13.27,13.35,13.16,13.16,1400.0
2012-11-30 11:00:00,13.15,13.15,13.02,13.02,1300.0,13.15,13.15,13.02,13.02,1300.0
2012-11-30 11:30:00,12.89,12.91,12.88,12.88,1500.0,12.89,12.91,12.88,12.88,1500.0
2012-11-30 12:00:00,12.89,12.99,12.69,12.72,1500.0,12.89,12.99,12.69,12.72,1500.0
2012-11-30 12:30:00,12.73,12.9,12.68,12.72,1700.0,12.73,12.9,12.68,12.72,1700.0
2012-11-30 13:00:00,12.72,12.72,12.52,12.55,1900.0,12.72,12.72,12.52,12.55,1900.0
2012-11-30 13:30:00,12.59,13.04,12.59,12.85,9700.0,12.59,13.04,12.59,12.85,9700.0
2012-11-30 14:00:00,12.84,13.16,12.84,13.0,4900.0,12.84,13.16,12.84,13.0,4900.0
2012-11-30 14:30:00,12.92,13.13,12.89,12.95,3200.0,12.92,13.13,12.89,12.95,3200.0
2012-11-30 15:00:00,13.17,13.17,13.17,13.17,100.0,13.17,13.17,13.17,13.17,100.0
2012-11-30 15:30:00,13.2,13.41,13.14,13.35,5000.0,13.2,13.41,13.14,13.35,5000.0
2012-12-03 09:30:00,13.44,13.5,13.43,13.5,3300.0,13.44,13.5,13.43,13.5,3300.0
2012-12-03 10:00:00,13.65,13.75,13.47,13.68,4300.0,13.65,13.75,13.47,13.68,4300.0
2012-12-03 10:30:00,13.69,13.69,13.59,13.68,14000.0,13.69,13.69,13.59,13.68,14000.0
2012-12-03 11:00:00,13.63,13.71,13.5,13.5,3100.0,13.63,13.71,13.5,13.5,3100.0
2012-12-03 11:30:00,13.47,13.53,13.38,13.53,900.0,13.47,13.53,13.38,13.53,900.0
2012-12-03 12:00:00,13.44,13.52,13.44,13.52,200.0,13.44,13.52,13.44,13.52,200.0
2012-12-03 12:30:00,13.59,13.59,13.39,13.48,8000.0,13.59,13.59,13.39,13.48,8000.0
2012-12-03 13:00:00,13.5,13.54,13.39,13.46,4600.0,13.5,13.54,13.39,13.46,4600.0
2012-12-03 13:30:00,13.5,13.7,13.5,13.7,8900.0,13.5,13.7,13.5,13.7,8900.0
2012-12-03 14:00:00,13.65,13.74,13.59,13.69,17200.0,13.65,13.74,13.59,13.69,17200.0
2012-12-03 14:30:00,13.69,13.7,13.61,13.7,2400.0,13.69,13.7,13.61,13.7,2400.0
2012-12-03 15:00:00,13.69,13.69,13.56,13.62,5400.0,13.69,13.69,13.56,13.62,5400.0
2012-12-03 15:30:00,13.62,13.62,13.38,13.42,3800.0,13.62,13.62,13.38,13.42,3800.0
2012-12-04 09:30:00,13.37,13.37,13.08,13.08,800.0,13.37,13.37,13.08,13.08,800.0
2012-12-04 10:00:00,13.16,13.16,13.16,13.16,100.0,13.16,13.16,13.16,13.16,100.0
2012-12-04 10:30:00,13.16,13.27,13.06,13.06,1900.0,13.16,13.27,13.06,13.06,1900.0
2012-12-04 11:00:00,13.07,13.21,13.03,13.03,1700.0,13.07,13.21,13.03,13.03,1700.0
2012-12-04 11:30:00,13.05,13.11,13.05,13.11,2600.0,13.05,13.11,13.05,13.11,2600.0
2012-12-04 12:00:00,13.08,13.1,12.74,12.93,7900.0,13.08,13.1,12.74,12.93,7900.0
2012-12-04 12:30:00,12.92,13.05,12.9,12.99,2400.0,12.92,13.05,12.9,12.99,2400.0
2012-12-04 13:00:00,12.99,13.03,12.95,13.0,2600.0,12.99,13.03,12.95,13.0,2600.0
2012-12-04 13:30:00,12.99,12.99,12.99,12.99,200.0,12.99,12.99,12.99,12.99,200.0
2012-12-04 14:00:00,12.99,12.99,12.99,12.99,0.0,12.99,12.99,12.99,12.99,0.0
2012-12-04 14:30:00,13.02,13.02,12.99,13.0,1500.0,13.02,13.02,12.99,13.0,1500.0
2012-12-04 15:00:00,12.84,12.98,12.84,12.95,900.0,12.84,12.98,12.84,12.95,900.0
2012-12-04 15:30:00,12.95,12.95,12.82,12.88,2400.0,12.95,12.95,12.82,12.88,2400.0
2012-12-05 09:30:00,12.75,12.83,12.74,12.74,1200.0,12.75,12.83,12.74,12.74,1200.0
2012-12-05 10:00:00,13.5,13.5,12.78,13.33,300.0,13.5,13.5,12.78,13.33,300.0
2012-12-05 10:30:00,12.87,13.16,12.87,12.98,3100.0,12.87,13.16,12.87,12.98,3100.0
2012-12-05 11:00:00,12.98,12.99,12.98,12.98,3300.0,12.98,12.99,12.98,12.98,3300.0
2012-12-05 11:30:00,12.98,12.98,12.78,12.93,700.0,12.98,12.98,12.78,12.93,700.0
2012-12-05 12:00:00,13.23,13.23,13.23,13.23,100.0,13.23,13.23,13.23,13.23,100.0
2012-12-05 12:30:00,13.05,13.18,13.05,13.18,300.0,13.05,13.18,13.05,13.18,300.0
2012-12-05 13:00:00,13.26,13.27,13.05,13.1,2600.0,13.26,13.27,13.05,13.1,2600.0
2012-12-05 13:30:00,12.99,13.02,12.99,13.02,1000.0,12.99,13.02,12.99,13.02,1000.0
2012-12-05 14:00:00,13.02,13.05,12.99,12.99,4400.0,13.02,13.05,12.99,12.99,4400.0
2012-12-05 14:30:00,13.0,13.05,12.99,12.99,1000.0,13.0,13.05,12.99,12.99,1000.0
2012-12-05 15:00:00,12.9,12.98,12.9,12.9,2700.0,12.9,12.98,12.9,12.9,2700.0
2012-12-05 15:30:00,13.0,13.05,12.85,12.91,3200.0,13.0,13.05,12.85,12.91,3200.0
2012-12-06 10:30:00,12.91,13.11,12.91,13.11,400.0,12.91,13.11,12.91,13.11,400.0
2012-12-06 11:00:00,13.11,13.11,13.11,13.11,0.0,13.11,13.11,13.11,13.11,0.0
2012-12-06 11:30:00,12.96,13.03,12.71,12.95,3200.0,12.96,13.03,12.71,12.95,3200.0
2012-12-06 12:00:00,12.9,12.9,12.83,12.83,1100.0,12.9,12.9,12.83,12.83,1100.0
2012-12-06 12:30:00,12.69,12.69,12.65,12.65,200.0,12.69,12.69,12.65,12.65,200.0
2012-12-06 13:00:00,12.7,12.7,12.22,12.3,11500.0,12.7,12.7,12.22,12.3,11500.0
2012-12-06 13:30:00,12.24,12.44,12.24,12.44,4200.0,12.24,12.44,12.24,12.44,4200.0
2012-12-06 14:00:00,12.5,12.5,12.49,12.49,200.0,12.5,12.5,12.49,12.49,200.0
2012-12-06 14:30:00,12.76,12.76,12.59,12.6,1500.0,12.76,12.76,12.59,12.6,1500.0
2012-12-06 15:00:00,12.47,12.5,12.26,12.32,7300.0,12.47,12.5,12.26,12.32,7300.0
2012-12-06 15:30:00,12.29,12.42,12.1,12.15,14500.0,12.29,12.42,12.1,12.15,14500.0
2012-12-07 09:30:00,12.02,12.35,12.0,12.22,6100.0,12.02,12.35,12.0,12.22,6100.0
2012-12-07 10:00:00,12.16,12.3,12.15,12.17,2800.0,12.16,12.3,12.15,12.17,2800.0
2012-12-07 10:30:00,12.35,12.35,12.14,12.33,3100.0,12.35,12.35,12.14,12.33,3100.0
2012-12-07 11:00:00,12.28,12.35,12.17,12.35,2200.0,12.28,12.35,12.17,12.35,2200.0
2012-12-07 11:30:00,12.36,12.36,12.2,12.26,2800.0,12.36,12.36,12.2,12.26,2800.0
2012-12-07 12:00:00,12.26,12.32,12.15,12.17,4200.0,12.26,12.32,12.15,12.17,4200.0
2012-12-07 12:30:00,12.17,12.24,12.14,12.22,2200.0,12.17,12.24,12.14,12.22,2200.0
2012-12-07 13:00:00,12.16,12.22,12.15,12.19,3000.0,12.16,12.22,12.15,12.19,3000.0
2012-12-07 13:30:00,12.21,12.21,12.07,12.07,12900.0,12.21,12.21,12.07,12.07,12900.0
2012-12-07 14:00:00,12.13,12.14,12.09,12.1,1700.0,12.13,12.14,12.09,12.1,1700.0
2012-12-07 14:30:00,12.2,12.28,12.16,12.18,3100.0,12.2,12.28,12.16,12.18,3100.0
2012-12-07 15:00:00,12.24,12.33,12.18,12.3,2400.0,12.24,12.33,12.18,12.3,2400.0
2012-12-07 15:30:00,12.24,12.3,12.1,12.19,3800.0,12.24,12.3,12.1,12.19,3800.0
2012-12-10 09:30:00,12.0,12.02,11.75,11.75,26700.0,12.0,12.02,11.75,11.75,26700.0
2012-12-10 10:00:00,11.78,11.88,11.48,11.58,5400.0,11.78,11.88,11.48,11.58,5400.0
2012-12-10 10:30:00,11.6,11.67,11.6,11.67,900.0,11.6,11.67,11.6,11.67,900.0
2012-12-10 11:00:00,11.78,11.81,11.78,11.79,600.0,11.78,11.81,11.78,11.79,600.0
2012-12-10 11:30:00,11.73,11.9,11.71,11.83,1200.0,11.73,11.9,11.71,11.83,1200.0
2012-12-10 12:00:00,11.78,11.88,11.72,11.77,1700.0,11.78,11.88,11.72,11.77,1700.0
2012-12-10 12:30:00,11.76,11.76,11.71,11.71,900.0,11.76,11.76,11.71,11.71,900.0
2012-12-10 13:00:00,11.65,11.69,11.65,11.66,1200.0,11.65,11.69,11.65,11.66,1200.0
2012-12-10 13:30:00,11.67,11.7,11.65,11.65,1400.0,11.67,11.7,11.65,11.65,1400.0
2012-12-10 14:00:00,11.62,11.62,11.57,11.57,1400.0,11.62,11.62,11.57,11.57,1400.0
2012-12-10 14:30:00,11.57,11.59,11.33,11.41,6700.0,11.57,11.59,11.33,11.41,6700.0
2012-12-10 15:00:00,11.32,11.5,11.31,11.33,7300.0,11.32,11.5,11.31,11.33,7300.0
2012-12-10 15:30:00,11.33,11.5,11.22,11.22,19100.0,11.33,11.5,11.22,11.22,19100.0
2012-12-11 09:30:00,11.45,11.45,11.16,11.16,6400.0,11.45,11.45,11.16,11.16,6400.0
2012-12-11 10:00:00,11.22,11.38,11.16,11.27,20000.0,11.22,11.38,11.16,11.27,20000.0
2012-12-11 10:30:00,11.26,11.4,11.2,11.33,15600.0,11.26,11.4,11.2,11.33,15600.0
2012-12-11 11:00:00,11.32,11.32,11.26,11.29,3400.0,11.32,11.32,11.26,11.29,3400.0
2012-12-11 11:30:00,11.25,11.3,11.25,11.27,10400.0,11.25,11.3,11.25,11.27,10400.0
2012-12-11 12:00:00,11.27,11.35,11.26,11.35,4400.0,11.27,11.35,11.26,11.35,4400.0
2012-12-11 12:30:00,11.36,11.45,11.27,11.34,6700.0,11.36,11.45,11.27,11.34,6700.0
2012-12-11 13:00:00,11.32,11.37,11.3,11.35,8300.0,11.32,11.37,11.3,11.35,8300.0
2012-12-11 13:30:00,11.33,11.38,11.3,11.33,7700.0,11.33,11.38,11.3,11.33,7700.0
2012-12-11 14:00:00,11.33,11.33,11.32,11.33,300.0,11.33,11.33,11.32,11.33,300.0
2012-12-11 14:30:00,11.37,11.57,11.33,11.57,6300.0,11.37,11.57,11.33,11.57,6300.0
2012-12-11 15:00:00,11.58,11.58,11.47,11.5,1400.0,11.58,11.58,11.47,11.5,1400.0
2012-12-11 15:30:00,11.53,11.99,11.53,11.69,3700.0,11.53,11.99,11.53,11.69,3700.0
2012-12-12 09:30:00,11.79,11.79,11.7,11.79,1800.0,11.79,11.79,11.7,11.79,1800.0
2012-12-12 10:00:00,11.76,11.76,11.76,11.76,100.0,11.76,11.76,11.76,11.76,100.0
2012-12-12 10:30:00,11.78,11.92,11.7,11.72,1600.0,11.78,11.92,11.7,11.72,1600.0
2012-12-12 11:00:00,11.87,11.9,11.73,11.9,1200.0,11.87,11.9,11.73,11.9,1200.0
2012-12-12 11:30:00,11.9,12.09,11.81,12.07,12600.0,11.9,12.09,11.81,12.07,12600.0
2012-12-12 12:00:00,12.09,12.1,12.0,12.0,1800.0,12.09,12.1,12.0,12.0,1800.0
2012-12-12 12:30:00,12.08,12.27,12.05,12.16,1100.0,12.08,12.27,12.05,12.16,1100.0
2012-12-12 13:00:00,12.15,12.19,12.13,12.13,1100.0,12.15,12.19,12.13,12.13,1100.0
2012-12-12 13:30:00,12.14,12.2,12.02,12.2,800.0,12.14,12.2,12.02,12.2,800.0
2012-12-12 14:00:00,12.2,12.2,12.08,12.08,600.0,12.2,12.2,12.08,12.08,600.0
2012-12-12 14:30:00,12.08,12.25,12.08,12.25,1500.0,12.08,12.25,12.08,12.25,1500.0
2012-12-12 15:00:00,12.25,12.35,12.19,12.26,2600.0,12.25,12.35,12.19,12.26,2600.0
2012-12-12 15:30:00,12.16,12.42,12.16,12.41,15800.0,12.16,12.42,12.16,12.41,15800.0
2012-12-13 09:30:00,12.44,12.87,12.43,12.52,4500.0,12.44,12.87,12.43,12.52,4500.0
2012-12-13 10:00:00,12.54,12.73,12.44,12.56,3200.0,12.54,12.73,12.44,12.56,3200.0
2012-12-13 10:30:00,12.6,12.62,12.45,12.49,1000.0,12.6,12.62,12.45,12.49,1000.0
2012-12-13 11:00:00,12.46,12.55,12.43,12.53,2200.0,12.46,12.55,12.43,12.53,2200.0
2012-12-13 11:30:00,12.55,12.55,12.43,12.49,3600.0,12.55,12.55,12.43,12.49,3600.0
2012-12-13 12:00:00,12.49,12.7,12.48,12.7,9000.0,12.49,12.7,12.48,12.7,9000.0
2012-12-13 12:30:00,12.7,12.74,12.49,12.65,2300.0,12.7,12.74,12.49,12.65,2300.0
2012-12-13 13:00:00,12.66,12.72,12.62,12.62,1300.0,12.66,12.72,12.62,12.62,1300.0
2012-12-13 13:30:00,12.69,12.8,12.68,12.8,1500.0,12.69,12.8,12.68,12.8,1500.0
2012-12-13 14:00:00,12.79,12.79,12.78,12.78,400.0,12.79,12.79,12.78,12.78,400.0
2012-12-13 14:30:00,12.75,12.75,12.65,12.65,200.0,12.75,12.75,12.65,12.65,200.0
2012-12-13 15:00:00,12.74,12.74,12.68,12.73,300.0,12.74,12.74,12.68,12.73,300.0
2012-12-13 15:30:00,12.72,12.77,12.55,12.55,3600.0,12.72,12.77,12.55,12.55,3600.0
2012-12-14 09:30:00,13.31,13.31,12.57,12.57,10500.0,13.31,13.31,12.57,12.57,10500.0
2012-12-14 10:00:00,12.58,12.78,12.57,12.75,1700.0,12.58,12.78,12.57,12.75,1700.0
2012-12-14 10:30:00,12.59,13.06,12.59,12.97,11200.0,12.59,13.06,12.59,12.97,11200.0
2012-12-14 11:00:00,12.92,12.93,12.77,12.79,4000.0,12.92,12.93,12.77,12.79,4000.0
2012-12-14 11:30:00,12.91,13.09,12.61,12.82,11300.0,12.91,13.09,12.61,12.82,11300.0
2012-12-14 12:00:00,12.91,12.92,12.82,12.92,2500.0,12.91,12.92,12.82,12.92,2500.0
2012-12-14 12:30:00,12.88,13.01,12.51,12.87,6100.0,12.88,13.01,12.51,12.87,6100.0
2012-12-14 13:00:00,13.01,13.01,12.89,12.95,1300.0,13.01,13.01,12.89,12.95,1300.0
2012-12-14 13:30:00,13.01,13.12,13.0,13.1,4700.0,13.01,13.12,13.0,13.1,4700.0
2012-12-14 14:00:00,12.98,13.1,12.98,13.08,300.0,12.98,13.1,12.98,13.08,300.0
2012-12-14 14:30:00,12.99,13.12,12.83,12.86,4000.0,12.99,13.12,12.83,12.86,4000.0
2012-12-14 15:00:00,12.94,13.0,12.87,13.0,800.0,12.94,13.0,12.87,13.0,800.0
2012-12-14 15:30:00,12.98,13.04,12.77,12.77,3300.0,12.98,13.04,12.77,12.77,3300.0
2012-12-17 09:30:00,13.24,13.34,12.9,13.03,6900.0,13.24,13.34,12.9,13.03,6900.0
2012-12-17 10:00:00,12.93,12.93,12.91,12.91,200.0,12.93,12.93,12.91,12.91,200.0
2012-12-17 10:30:00,12.91,12.91,12.9,12.9,300.0,12.91,12.91,12.9,12.9,300.0
2012-12-17 11:00:00,12.93,12.96,12.55,12.79,5600.0,12.93,12.96,12.55,12.79,5600.0
2012-12-17 11:30:00,12.64,12.7,12.6,12.61,900.0,12.64,12.7,12.6,12.61,900.0
2012-12-17 12:00:00,12.61,12.61,12.6,12.6,1100.0,12.61,12.61,12.6,12.6,1100.0
2012-12-17 12:30:00,12.62,12.62,12.62,12.62,1000.0,12.62,12.62,12.62,12.62,1000.0
2012-12-17 13:00:00,12.62,12.75,12.62,12.75,300.0,12.62,12.75,12.62,12.75,300.0
2012-12-17 13:30:00,12.69,12.69,12.69,12.69,100.0,12.69,12.69,12.69,12.69,100.0
2012-12-17 14:00:00,12.74,12.89,12.74,12.89,1500.0,12.74,12.89,12.74,12.89,1500.0
2012-12-17 14:30:00,13.01,13.15,12.96,13.06,6300.0,13.01,13.15,12.96,13.06,6300.0
2012-12-17 15:00:00,13.15,13.4,13.14,13.38,4700.0,13.15,13.4,13.14,13.38,4700.0
2012-12-17 15:30:00,13.35,13.39,13.07,13.2,4800.0,13.35,13.39,13.07,13.2,4800.0
2012-12-18 09:30:00,13.22,13.22,12.51,12.77,4400.0,13.22,13.22,12.51,12.77,4400.0
2012-12-18 10:00:00,12.73,13.3,12.73,13.11,3400.0,12.73,13.3,12.73,13.11,3400.0
2012-12-18 10:30:00,13.12,13.56,13.12,13.21,20000.0,13.12,13.56,13.12,13.21,20000.0
2012-12-18 11:00:00,13.21,13.34,13.2,13.28,6800.0,13.21,13.34,13.2,13.28,6800.0
2012-12-18 11:30:00,13.3,13.52,13.24,13.52,2700.0,13.3,13.52,13.24,13.52,2700.0
2012-12-18 12:00:00,13.54,13.55,13.34,13.34,3500.0,13.54,13.55,13.34,13.34,3500.0
2012-12-18 12:30:00,13.43,13.55,13.43,13.47,1300.0,13.43,13.55,13.43,13.47,1300.0
2012-12-18 13:00:00,13.49,13.54,13.4,13.48,10900.0,13.49,13.54,13.4,13.48,10900.0
2012-12-18 13:30:00,13.41,13.42,13.21,13.23,2500.0,13.41,13.42,13.21,13.23,2500.0
2012-12-18 14:00:00,13.23,13.25,13.2,13.25,2000.0,13.23,13.25,13.2,13.25,2000.0
2012-12-18 14:30:00,13.25,13.26,13.2,13.25,14000.0,13.25,13.26,13.2,13.25,14000.0
2012-12-18 15:00:00,13.26,13.48,13.26,13.48,3300.0,13.26,13.48,13.26,13.48,3300.0
2012-12-18 15:30:00,13.47,13.5,13.33,13.5,49000.0,13.47,13.5,13.33,13.5,49000.0
2012-12-19 09:30:00,13.41,13.6,12.5,13.02,5200.0,13.41,13.6,12.5,13.02,5200.0
2012-12-19 10:00:00,13.02,13.28,13.02,13.21,3400.0,13.02,13.28,13.02,13.21,3400.0
2012-12-19 10:30:00,13.35,13.4,13.2,13.27,6100.0,13.35,13.4,13.2,13.27,6100.0
2012-12-19 11:00:00,13.35,13.35,13.0,13.01,3800.0,13.35,13.35,13.0,13.01,3800.0
2012-12-19 11:30:00,13.05,13.06,12.82,12.82,3200.0,13.05,13.06,12.82,12.82,3200.0
2012-12-19 12:00:00,12.79,12.9,12.79,12.87,2200.0,12.79,12.9,12.79,12.87,2200.0
2012-12-19 12:30:00,12.84,13.06,12.84,13.05,2200.0,12.84,13.06,12.84,13.05,2200.0
2012-12-19 13:00:00,13.06,13.21,13.05,13.18,3100.0,13.06,13.21,13.05,13.18,3100.0
2012-12-19 13:30:00,13.17,13.28,13.12,13.25,2300.0,13.17,13.28,13.12,13.25,2300.0
2012-12-19 14:00:00,13.33,13.48,13.26,13.48,6300.0,13.33,13.48,13.26,13.48,6300.0
2012-12-19 14:30:00,13.47,13.73,13.38,13.57,16300.0,13.47,13.73,13.38,13.57,16300.0
2012-12-19 15:00:00,13.56,14.0,13.13,13.9,44000.0,13.56,14.0,13.13,13.9,44000.0
2012-12-19 15:30:00,13.89,13.93,13.72,13.84,36000.0,13.89,13.93,13.72,13.84,36000.0
2012-12-20 09:30:00,13.78,13.9,13.5,13.6,10800.0,13.78,13.9,13.5,13.6,10800.0
2012-12-20 10:00:00,13.61,13.63,13.52,13.6,5200.0,13.61,13.63,13.52,13.6,5200.0
2012-12-20 10:30:00,13.53,13.77,13.52,13.76,7500.0,13.53,13.77,13.52,13.76,7500.0
2012-12-20 11:00:00,13.8,13.85,13.68,13.75,8900.0,13.8,13.85,13.68,13.75,8900.0
2012-12-20 11:30:00,13.74,14.2,13.69,13.95,26800.0,13.74,14.2,13.69,13.95,26800.0
2012-12-20 12:00:00,13.96,14.01,13.55,13.63,14900.0,13.96,14.01,13.55,13.63,14900.0
2012-12-20 12:30:00,13.63,13.66,12.74,13.52,13000.0,13.63,13.66,12.74,13.52,13000.0
2012-12-20 13:00:00,13.45,13.69,13.45,13.69,3500.0,13.45,13.69,13.45,13.69,3500.0
2012-12-20 13:30:00,13.69,13.87,13.49,13.62,8300.0,13.69,13.87,13.49,13.62,8300.0
2012-12-20 14:00:00,13.76,13.97,13.62,13.87,4000.0,13.76,13.97,13.62,13.87,4000.0
2012-12-20 14:30:00,13.9,13.98,13.75,13.86,9000.0,13.9,13.98,13.75,13.86,9000.0
2012-12-20 15:00:00,13.77,13.85,13.64,13.77,7500.0,13.77,13.85,13.64,13.77,7500.0
2012-12-20 15:30:00,13.77,13.93,13.38,13.54,42800.0,13.77,13.93,13.38,13.54,42800.0
2012-12-21 09:30:00,13.0,13.29,12.9,13.0,10400.0,13.0,13.29,12.9,13.0,10400.0
2012-12-21 10:00:00,13.04,13.08,12.91,13.08,1500.0,13.04,13.08,12.91,13.08,1500.0
2012-12-21 10:30:00,13.02,13.09,12.97,12.97,11400.0,13.02,13.09,12.97,12.97,11400.0
2012-12-21 11:00:00,12.96,12.96,12.85,12.85,700.0,12.96,12.96,12.85,12.85,700.0
2012-12-21 11:30:00,12.85,12.91,12.72,12.76,1900.0,12.85,12.91,12.72,12.76,1900.0
2012-12-21 12:00:00,12.89,13.25,12.75,13.21,1600.0,12.89,13.25,12.75,13.21,1600.0
2012-12-21 12:30:00,13.26,13.48,13.26,13.28,2500.0,13.26,13.48,13.26,13.28,2500.0
2012-12-21 13:00:00,13.4,13.42,13.25,13.31,1400.0,13.4,13.42,13.25,13.31,1400.0
2012-12-21 13:30:00,13.32,13.65,13.32,13.59,1800.0,13.32,13.65,13.32,13.59,1800.0
2012-12-21 14:00:00,13.59,13.59,13.22,13.42,2800.0,13.59,13.59,13.22,13.42,2800.0
2012-12-21 14:30:00,13.46,13.49,13.34,13.46,3600.0,13.46,13.49,13.34,13.46,3600.0
2012-12-21 15:00:00,13.51,13.87,13.5,13.83,29800.0,13.51,13.87,13.5,13.83,29800.0
2012-12-21 15:30:00,13.83,13.95,13.62,13.86,117300.0,13.83,13.95,13.62,13.86,117300.0
2012-12-24 09:30:00,13.76,13.99,12.98,13.21,12400.0,13.76,13.99,12.98,13.21,12400.0
2012-12-24 10:00:00,13.21,13.35,13.21,13.34,400.0,13.21,13.35,13.21,13.34,400.0
2012-12-24 10:30:00,13.45,13.54,13.4,13.44,1500.0,13.45,13.54,13.4,13.44,1500.0
2012-12-24 11:00:00,13.55,13.74,13.48,13.74,2100.0,13.55,13.74,13.48,13.74,2100.0
2012-12-24 11:30:00,13.74,14.0,13.71,13.72,15200.0,13.74,14.0,13.71,13.72,15200.0
2012-12-24 12:00:00,13.76,13.94,13.76,13.88,4300.0,13.76,13.94,13.76,13.88,4300.0
2012-12-24 12:30:00,13.88,13.88,13.69,13.8,6100.0,13.88,13.88,13.69,13.8,6100.0
2012-12-26 09:30:00,13.7,13.9,13.18,13.63,2500.0,13.7,13.9,13.18,13.63,2500.0
2012-12-26 10:00:00,13.52,13.57,13.4,13.48,2300.0,13.52,13.57,13.4,13.48,2300.0
2012-12-26 10:30:00,13.46,13.51,13.41,13.49,1200.0,13.46,13.51,13.41,13.49,1200.0
2012-12-26 11:00:00,13.38,13.55,13.37,13.43,3700.0,13.38,13.55,13.37,13.43,3700.0
2012-12-26 11:30:00,13.47,13.47,13.44,13.44,200.0,13.47,13.47,13.44,13.44,200.0
2012-12-26 12:00:00,13.52,13.57,13.5,13.5,700.0,13.52,13.57,13.5,13.5,700.0
2012-12-26 12:30:00,13.37,13.37,13.36,13.36,300.0,13.37,13.37,13.36,13.36,300.0
2012-12-26 13:00:00,13.46,13.46,13.42,13.42,200.0,13.46,13.46,13.42,13.42,200.0
2012-12-26 13:30:00,13.43,13.5,13.43,13.5,200.0,13.43,13.5,13.43,13.5,200.0
2012-12-26 14:00:00,13.47,13.56,13.44,13.45,600.0,13.47,13.56,13.44,13.45,600.0
2012-12-26 14:30:00,13.55,13.64,13.48,13.57,700.0,13.55,13.64,13.48,13.57,700.0
2012-12-26 15:00:00,13.58,13.62,13.34,13.41,3700.0,13.58,13.62,13.34,13.41,3700.0
2012-12-26 15:30:00,13.42,13.42,13.03,13.16,13900.0,13.42,13.42,13.03,13.16,13900.0
2012-12-27 09:30:00,13.22,13.97,13.14,13.15,2200.0,13.22,13.97,13.14,13.15,2200.0
2012-12-27 10:00:00,13.41,13.5,13.28,13.49,7500.0,13.41,13.5,13.28,13.49,7500.0
2012-12-27 10:30:00,13.49,13.49,13.48,13.49,2100.0,13.49,13.49,13.48,13.49,2100.0
2012-12-27 11:00:00,13.49,13.59,13.46,13.59,7200.0,13.49,13.59,13.46,13.59,7200.0
2012-12-27 11:30:00,13.66,13.75,13.66,13.75,1100.0,13.66,13.75,13.66,13.75,1100.0
2012-12-27 12:00:00,13.79,13.84,13.73,13.74,2700.0,13.79,13.84,13.73,13.74,2700.0
2012-12-27 12:30:00,13.73,13.75,13.73,13.73,4100.0,13.73,13.75,13.73,13.73,4100.0
2012-12-27 13:00:00,13.73,13.75,13.7,13.74,1500.0,13.73,13.75,13.7,13.74,1500.0
2012-12-27 13:30:00,13.71,13.75,13.67,13.67,1000.0,13.71,13.75,13.67,13.67,1000.0
2012-12-27 14:00:00,13.7,13.7,13.7,13.7,3100.0,13.7,13.7,13.7,13.7,3100.0
2012-12-27 14:30:00,13.7,13.71,13.69,13.7,5000.0,13.7,13.71,13.69,13.7,5000.0
2012-12-27 15:00:00,13.7,13.73,13.69,13.7,4900.0,13.7,13.73,13.69,13.7,4900.0
2012-12-27 15:30:00,13.7,13.76,13.63,13.7,6800.0,13.7,13.76,13.63,13.7,6800.0
2012-12-28 09:30:00,13.64,13.98,13.64,13.75,900.0,13.64,13.98,13.64,13.75,900.0
2012-12-28 10:00:00,13.83,14.0,13.8,14.0,7700.0,13.83,14.0,13.8,14.0,7700.0
2012-12-28 10:30:00,14.1,14.2,13.98,13.99,11200.0,14.1,14.2,13.98,13.99,11200.0
2012-12-28 11:00:00,14.0,14.04,13.98,13.99,1600.0,14.0,14.04,13.98,13.99,1600.0
2012-12-28 11:30:00,13.99,14.1,13.99,14.1,1900.0,13.99,14.1,13.99,14.1,1900.0
2012-12-28 12:00:00,14.1,14.13,14.06,14.1,2400.0,14.1,14.13,14.06,14.1,2400.0
2012-12-28 12:30:00,14.1,14.11,14.09,14.11,800.0,14.1,14.11,14.09,14.11,800.0
2012-12-28 13:00:00,14.1,14.14,14.06,14.06,1700.0,14.1,14.14,14.06,14.06,1700.0
2012-12-28 13:30:00,14.08,14.14,14.08,14.14,600.0,14.08,14.14,14.08,14.14,600.0
2012-12-28 14:00:00,14.08,14.15,14.08,14.15,1500.0,14.08,14.15,14.08,14.15,1500.0
2012-12-28 14:30:00,14.15,14.34,14.13,14.32,10200.0,14.15,14.34,14.13,14.32,10200.0
2012-12-28 15:00:00,14.29,14.43,14.26,14.4,6300.0,14.29,14.43,14.26,14.4,6300.0
2012-12-28 15:30:00,14.4,14.54,14.33,14.34,11700.0,14.4,14.54,14.33,14.34,11700.0
2012-12-31 09:30:00,14.19,14.72,14.12,14.68,3800.0,14.19,14.72,14.12,14.68,3800.0
2012-12-31 10:00:00,14.81,14.81,14.13,14.43,8400.0,14.81,14.81,14.13,14.43,8400.0
2012-12-31 10:30:00,14.29,14.33,13.96,13.96,5100.0,14.29,14.33,13.96,13.96,5100.0
2012-12-31 11:00:00,13.98,14.1,13.98,13.98,7700.0,13.98,14.1,13.98,13.98,7700.0
2012-12-31 11:30:00,13.92,14.05,13.86,14.04,26800.0,13.92,14.05,13.86,14.04,26800.0
2012-12-31 12:00:00,14.01,14.04,13.85,13.87,4300.0,14.01,14.04,13.85,13.87,4300.0
2012-12-31 12:30:00,13.91,14.05,13.82,13.83,9000.0,13.91,14.05,13.82,13.83,9000.0
2012-12-31 13:00:00,13.86,13.97,13.79,13.93,9800.0,13.86,13.97,13.79,13.93,9800.0
2012-12-31 13:30:00,13.98,14.1,13.88,14.01,1500.0,13.98,14.1,13.88,14.01,1500.0
2012-12-31 14:00:00,13.97,14.28,13.92,14.24,3200.0,13.97,14.28,13.92,14.24,3200.0
2012-12-31 14:30:00,14.29,14.48,14.21,14.48,7600.0,14.29,14.48,14.21,14.48,7600.0
2012-12-31 15:00:00,14.49,14.66,14.48,14.63,4500.0,14.49,14.66,14.48,14.63,4500.0
2012-12-31 15:30:00,14.55,14.88,14.33,14.86,26100.0,14.55,14.88,14.33,14.86,26100.0
2013-01-02 09:30:00,15.1,15.38,14.85,14.97,8600.0,15.1,15.38,14.85,14.97,8600.0
2013-01-02 10:00:00,14.84,14.91,14.74,14.91,1400.0,14.84,14.91,14.74,14.91,1400.0
2013-01-02 10:30:00,14.78,14.9,14.78,14.86,2300.0,14.78,14.9,14.78,14.86,2300.0
2013-01-02 11:00:00,14.89,15.22,14.89,15.22,6200.0,14.89,15.22,14.89,15.22,6200.0
2013-01-02 11:30:00,15.21,15.44,15.18,15.41,6800.0,15.21,15.44,15.18,15.41,6800.0
2013-01-02 12:00:00,15.49,15.7,15.48,15.51,5400.0,15.49,15.7,15.48,15.51,5400.0
2013-01-02 12:30:00,15.5,15.64,15.36,15.62,3400.0,15.5,15.64,15.36,15.62,3400.0
2013-01-02 13:00:00,15.64,15.66,15.62,15.65,4200.0,15.64,15.66,15.62,15.65,4200.0
2013-01-02 13:30:00,15.64,15.8,15.61,15.76,4100.0,15.64,15.8,15.61,15.76,4100.0
2013-01-02 14:00:00,15.75,15.82,15.68,15.74,3500.0,15.75,15.82,15.68,15.74,3500.0
2013-01-02 14:30:00,15.66,15.72,15.35,15.35,27300.0,15.66,15.72,15.35,15.35,27300.0
2013-01-02 15:00:00,15.36,15.55,15.36,15.55,5500.0,15.36,15.55,15.36,15.55,5500.0
2013-01-02 15:30:00,15.57,15.71,15.41,15.61,26600.0,15.57,15.71,15.41,15.61,26600.0
2013-01-03 09:30:00,15.58,15.84,15.29,15.29,2800.0,15.58,15.84,15.29,15.29,2800.0
2013-01-03 10:00:00,15.4,15.5,15.19,15.19,800.0,15.4,15.5,15.19,15.19,800.0
2013-01-03 10:30:00,15.16,15.16,14.68,14.83,7600.0,15.16,15.16,14.68,14.83,7600.0
2013-01-03 11:00:00,14.82,15.0,14.74,14.99,6100.0,14.82,15.0,14.74,14.99,6100.0
2013-01-03 11:30:00,15.08,15.11,14.95,15.08,3500.0,15.08,15.11,14.95,15.08,3500.0
2013-01-03 12:00:00,15.07,15.14,15.07,15.08,300.0,15.07,15.14,15.07,15.08,300.0
2013-01-03 12:30:00,15.09,15.11,15.01,15.04,1200.0,15.09,15.11,15.01,15.04,1200.0
2013-01-03 13:00:00,15.0,15.15,14.89,15.06,7700.0,15.0,15.15,14.89,15.06,7700.0
2013-01-03 13:30:00,15.07,15.19,15.07,15.13,1800.0,15.07,15.19,15.07,15.13,1800.0
2013-01-03 14:00:00,15.13,15.35,15.13,15.35,5000.0,15.13,15.35,15.13,15.35,5000.0
2013-01-03 14:30:00,15.36,15.63,15.36,15.57,6100.0,15.36,15.63,15.36,15.57,6100.0
2013-01-03 15:00:00,15.59,15.62,15.43,15.52,2400.0,15.59,15.62,15.43,15.52,2400.0
2013-01-03 15:30:00,15.59,15.59,15.42,15.5,11400.0,15.59,15.59,15.42,15.5,11400.0
2013-01-04 09:30:00,15.6,15.86,15.41,15.85,3400.0,15.6,15.86,15.41,15.85,3400.0
2013-01-04 10:00:00,15.87,16.1,15.87,16.1,7500.0,15.87,16.1,15.87,16.1,7500.0
2013-01-04 10:30:00,16.09,16.09,15.95,15.99,1300.0,16.09,16.09,15.95,15.99,1300.0
2013-01-04 11:00:00,15.97,15.97,15.9,15.93,1600.0,15.97,15.97,15.9,15.93,1600.0
2013-01-04 11:30:00,16.0,16.14,15.99,16.07,3100.0,16.0,16.14,15.99,16.07,3100.0
2013-01-04 12:00:00,16.07,16.18,16.0,16.0,2900.0,16.07,16.18,16.0,16.0,2900.0
2013-01-04 12:30:00,16.02,16.04,15.85,15.85,13100.0,16.02,16.04,15.85,15.85,13100.0
2013-01-04 13:00:00,15.85,15.99,15.76,15.76,16900.0,15.85,15.99,15.76,15.76,16900.0
2013-01-04 13:30:00,15.82,15.99,15.76,15.88,2000.0,15.82,15.99,15.76,15.88,2000.0
2013-01-04 14:00:00,15.88,15.93,15.88,15.88,2200.0,15.88,15.93,15.88,15.88,2200.0
2013-01-04 14:30:00,15.9,15.92,15.8,15.81,7300.0,15.9,15.92,15.8,15.81,7300.0
2013-01-04 15:00:00,15.86,16.04,15.81,16.04,18900.0,15.86,16.04,15.81,16.04,18900.0
2013-01-04 15:30:00,16.03,16.04,15.99,16.02,7300.0,16.03,16.04,15.99,16.02,7300.0
2013-01-07 09:30:00,15.87,15.94,15.86,15.88,1300.0,15.87,15.94,15.86,15.88,1300.0
2013-01-07 10:00:00,15.99,16.04,15.96,16.04,500.0,15.99,16.04,15.96,16.04,500.0
2013-01-07 10:30:00,16.04,16.12,16.01,16.06,4000.0,16.04,16.12,16.01,16.06,4000.0
2013-01-07 11:00:00,16.1,16.1,16.03,16.09,1500.0,16.1,16.1,16.03,16.09,1500.0
2013-01-07 11:30:00,16.09,16.38,15.93,15.99,6300.0,16.09,16.38,15.93,15.99,6300.0
2013-01-07 12:00:00,15.98,15.98,15.8,15.8,3200.0,15.98,15.98,15.8,15.8,3200.0
2013-01-07 12:30:00,15.8,15.82,15.8,15.82,200.0,15.8,15.82,15.8,15.82,200.0
2013-01-07 13:00:00,15.87,15.9,15.87,15.9,500.0,15.87,15.9,15.87,15.9,500.0
2013-01-07 13:30:00,16.0,16.0,15.83,16.0,1900.0,16.0,16.0,15.83,16.0,1900.0
2013-01-07 14:00:00,15.91,15.99,15.91,15.99,200.0,15.91,15.99,15.91,15.99,200.0
2013-01-07 14:30:00,16.0,16.14,15.99,16.14,1000.0,16.0,16.14,15.99,16.14,1000.0
2013-01-07 15:00:00,16.15,16.29,16.12,16.28,2400.0,16.15,16.29,16.12,16.28,2400.0
2013-01-07 15:30:00,16.28,16.3,16.2,16.23,5700.0,16.28,16.3,16.2,16.23,5700.0
2013-01-08 09:30:00,16.25,16.34,16.05,16.05,4800.0,16.25,16.34,16.05,16.05,4800.0
2013-01-08 10:00:00,16.05,16.06,15.57,15.64,7000.0,16.05,16.06,15.57,15.64,7000.0
2013-01-08 10:30:00,15.57,15.77,15.57,15.61,4100.0,15.57,15.77,15.57,15.61,4100.0
2013-01-08 11:00:00,15.57,15.57,15.09,15.15,3700.0,15.57,15.57,15.09,15.15,3700.0
2013-01-08 11:30:00,15.33,15.33,15.18,15.18,2100.0,15.33,15.33,15.18,15.18,2100.0
2013-01-08 12:00:00,15.2,15.21,14.97,15.02,11800.0,15.2,15.21,14.97,15.02,11800.0
2013-01-08 12:30:00,15.02,15.12,14.99,15.04,8300.0,15.02,15.12,14.99,15.04,8300.0
2013-01-08 13:00:00,15.03,15.55,15.03,15.51,10400.0,15.03,15.55,15.03,15.51,10400.0
2013-01-08 13:30:00,15.5,15.71,15.39,15.64,11400.0,15.5,15.71,15.39,15.64,11400.0
2013-01-08 14:00:00,15.64,15.69,15.4,15.69,20200.0,15.64,15.69,15.4,15.69,20200.0
2013-01-08 14:30:00,15.72,15.96,15.62,15.62,15200.0,15.72,15.96,15.62,15.62,15200.0
2013-01-08 15:00:00,15.67,15.92,15.64,15.92,12600.0,15.67,15.92,15.64,15.92,12600.0
2013-01-08 15:30:00,15.91,15.91,15.7,15.78,9000.0,15.91,15.91,15.7,15.78,9000.0
2013-01-09 09:30:00,15.79,15.79,15.79,15.79,300.0,15.79,15.79,15.79,15.79,300.0
2013-01-09 10:00:00,15.94,16.05,15.94,16.05,300.0,15.94,16.05,15.94,16.05,300.0
2013-01-09 10:30:00,15.94,15.94,15.69,15.78,3900.0,15.94,15.94,15.69,15.78,3900.0
2013-01-09 11:00:00,15.8,15.8,15.68,15.8,900.0,15.8,15.8,15.68,15.8,900.0
2013-01-09 11:30:00,15.96,15.96,15.96,15.96,100.0,15.96,15.96,15.96,15.96,100.0
2013-01-09 12:00:00,15.84,15.84,15.84,15.84,500.0,15.84,15.84,15.84,15.84,500.0
2013-01-09 12:30:00,15.97,15.97,15.97,15.97,100.0,15.97,15.97,15.97,15.97,100.0
2013-01-09 13:00:00,15.97,16.08,15.97,16.08,400.0,15.97,16.08,15.97,16.08,400.0
2013-01-09 13:30:00,16.17,16.2,16.16,16.16,1100.0,16.17,16.2,16.16,16.16,1100.0
2013-01-09 14:00:00,16.2,16.33,15.75,15.87,13600.0,16.2,16.33,15.75,15.87,13600.0
2013-01-09 14:30:00,15.86,16.1,15.84,16.1,11100.0,15.86,16.1,15.84,16.1,11100.0
2013-01-09 15:00:00,16.03,16.13,15.95,16.04,6900.0,16.03,16.13,15.95,16.04,6900.0
2013-01-09 15:30:00,15.99,15.99,15.93,15.93,1400.0,15.99,15.99,15.93,15.93,1400.0
2013-01-10 09:30:00,16.1,16.27,15.98,15.98,1000.0,16.1,16.27,15.98,15.98,1000.0
2013-01-10 10:00:00,15.98,15.98,15.98,15.98,0.0,15.98,15.98,15.98,15.98,0.0
2013-01-10 10:30:00,15.84,15.84,15.67,15.67,700.0,15.84,15.84,15.67,15.67,700.0
2013-01-10 11:00:00,15.73,15.73,15.73,15.73,300.0,15.73,15.73,15.73,15.73,300.0
2013-01-10 11:30:00,15.75,15.79,15.75,15.79,200.0,15.75,15.79,15.75,15.79,200.0
2013-01-10 12:00:00,15.72,15.78,15.67,15.69,3200.0,15.72,15.78,15.67,15.69,3200.0
2013-01-10 12:30:00,15.62,15.95,15.46,15.69,22600.0,15.62,15.95,15.46,15.69,22600.0
2013-01-10 13:00:00,15.75,15.91,15.65,15.83,7400.0,15.75,15.91,15.65,15.83,7400.0
2013-01-10 13:30:00,15.83,15.9,15.67,15.9,3400.0,15.83,15.9,15.67,15.9,3400.0
2013-01-10 14:00:00,15.78,15.9,15.78,15.9,1200.0,15.78,15.9,15.78,15.9,1200.0
2013-01-10 14:30:00,15.92,15.99,15.86,15.93,5700.0,15.92,15.99,15.86,15.93,5700.0
2013-01-10 15:00:00,15.94,16.0,15.91,15.96,2500.0,15.94,16.0,15.91,15.96,2500.0
2013-01-10 15:30:00,16.0,16.21,15.98,16.17,13000.0,16.0,16.21,15.98,16.17,13000.0
2013-01-11 09:30:00,16.15,16.15,14.18,16.03,2500.0,16.15,16.15,14.18,16.03,2500.0
2013-01-11 10:00:00,16.14,16.14,15.98,16.05,4100.0,16.14,16.14,15.98,16.05,4100.0
2013-01-11 10:30:00,15.91,16.28,15.91,16.23,5700.0,15.91,16.28,15.91,16.23,5700.0
2013-01-11 11:00:00,16.23,16.23,16.0,16.02,26300.0,16.23,16.23,16.0,16.02,26300.0
2013-01-11 11:30:00,16.0,16.09,15.61,15.66,2200.0,16.0,16.09,15.61,15.66,2200.0
2013-01-11 12:00:00,15.76,16.04,15.72,16.02,3100.0,15.76,16.04,15.72,16.02,3100.0
2013-01-11 12:30:00,16.04,16.04,15.98,15.99,500.0,16.04,16.04,15.98,15.99,500.0
2013-01-11 13:00:00,16.0,16.04,15.99,16.02,500.0,16.0,16.04,15.99,16.02,500.0
2013-01-11 13:30:00,16.01,16.04,15.99,15.99,700.0,16.01,16.04,15.99,15.99,700.0
2013-01-11 14:00:00,15.98,15.98,15.79,15.79,1100.0,15.98,15.98,15.79,15.79,1100.0
2013-01-11 14:30:00,15.79,15.82,15.59,15.73,3400.0,15.79,15.82,15.59,15.73,3400.0
2013-01-11 15:00:00,15.76,15.8,15.75,15.75,2000.0,15.76,15.8,15.75,15.75,2000.0
2013-01-11 15:30:00,15.75,15.78,15.63,15.71,3900.0,15.75,15.78,15.63,15.71,3900.0
2013-01-14 10:00:00,15.73,15.73,15.5,15.5,700.0,15.73,15.73,15.5,15.5,700.0
2013-01-14 10:30:00,15.51,15.51,15.51,15.51,100.0,15.51,15.51,15.51,15.51,100.0
2013-01-14 11:00:00,15.5,15.6,15.23,15.39,4500.0,15.5,15.6,15.23,15.39,4500.0
2013-01-14 11:30:00,15.3,15.37,15.05,15.26,2300.0,15.3,15.37,15.05,15.26,2300.0
2013-01-14 12:00:00,15.37,15.55,15.35,15.52,3500.0,15.37,15.55,15.35,15.52,3500.0
2013-01-14 12:30:00,15.51,15.59,15.5,15.52,600.0,15.51,15.59,15.5,15.52,600.0
2013-01-14 13:00:00,15.49,15.54,15.48,15.5,600.0,15.49,15.54,15.48,15.5,600.0
2013-01-14 13:30:00,15.51,15.51,15.48,15.48,300.0,15.51,15.51,15.48,15.48,300.0
2013-01-14 14:00:00,15.46,15.46,15.33,15.43,2600.0,15.46,15.46,15.33,15.43,2600.0
2013-01-14 14:30:00,15.4,15.48,15.34,15.45,9100.0,15.4,15.48,15.34,15.45,9100.0
2013-01-14 15:00:00,15.45,15.52,15.39,15.4,27500.0,15.45,15.52,15.39,15.4,27500.0
2013-01-14 15:30:00,15.4,15.58,15.39,15.58,12500.0,15.4,15.58,15.39,15.58,12500.0
2013-01-15 09:30:00,15.45,15.68,15.32,15.32,600.0,15.45,15.68,15.32,15.32,600.0
2013-01-15 10:00:00,15.35,15.5,15.35,15.5,1500.0,15.35,15.5,15.35,15.5,1500.0
2013-01-15 10:30:00,15.58,15.58,15.43,15.43,1200.0,15.58,15.58,15.43,15.43,1200.0
2013-01-15 11:00:00,15.41,15.49,15.39,15.42,600.0,15.41,15.49,15.39,15.42,600.0
2013-01-15 11:30:00,15.47,15.47,15.37,15.37,400.0,15.47,15.47,15.37,15.37,400.0
2013-01-15 12:00:00,15.42,15.42,15.42,15.42,100.0,15.42,15.42,15.42,15.42,100.0
2013-01-15 12:30:00,15.38,15.49,15.36,15.36,900.0,15.38,15.49,15.36,15.36,900.0
2013-01-15 13:00:00,15.43,15.43,15.36,15.42,300.0,15.43,15.43,15.36,15.42,300.0
2013-01-15 13:30:00,15.35,15.36,15.35,15.35,400.0,15.35,15.36,15.35,15.35,400.0
2013-01-15 14:00:00,15.35,15.36,15.35,15.35,1200.0,15.35,15.36,15.35,15.35,1200.0
2013-01-15 14:30:00,15.35,15.38,15.34,15.35,4400.0,15.35,15.38,15.34,15.35,4400.0
2013-01-15 15:00:00,15.35,15.37,15.28,15.3,4600.0,15.35,15.37,15.28,15.3,4600.0
2013-01-15 15:30:00,15.35,15.35,15.25,15.29,13300.0,15.35,15.35,15.25,15.29,13300.0
2013-01-16 09:30:00,15.21,15.29,14.61,14.61,4300.0,15.21,15.29,14.61,14.61,4300.0
2013-01-16 10:00:00,14.64,14.64,14.48,14.49,3900.0,14.64,14.64,14.48,14.49,3900.0
2013-01-16 10:30:00,14.58,14.6,14.44,14.59,16000.0,14.58,14.6,14.44,14.59,16000.0
2013-01-16 11:00:00,14.6,14.61,14.54,14.54,1500.0,14.6,14.61,14.54,14.54,1500.0
2013-01-16 11:30:00,14.51,14.61,14.51,14.61,300.0,14.51,14.61,14.51,14.61,300.0
2013-01-16 12:00:00,14.54,14.61,14.53,14.6,1600.0,14.54,14.61,14.53,14.6,1600.0
2013-01-16 12:30:00,14.6,14.6,14.6,14.6,0.0,14.6,14.6,14.6,14.6,0.0
2013-01-16 13:00:00,14.61,14.96,14.6,14.94,35400.0,14.61,14.96,14.6,14.94,35400.0
2013-01-16 13:30:00,14.93,15.0,14.89,14.89,7300.0,14.93,15.0,14.89,14.89,7300.0
2013-01-16 14:00:00,14.89,14.89,14.67,14.74,3500.0,14.89,14.89,14.67,14.74,3500.0
2013-01-16 14:30:00,14.79,14.79,14.68,14.7,1000.0,14.79,14.79,14.68,14.7,1000.0
2013-01-16 15:00:00,14.7,14.97,14.7,14.93,4500.0,14.7,14.97,14.7,14.93,4500.0
2013-01-16 15:30:00,14.92,14.97,14.72,14.8,12600.0,14.92,14.97,14.72,14.8,12600.0
2013-01-17 09:30:00,14.91,14.91,14.76,14.76,1400.0,14.91,14.91,14.76,14.76,1400.0
2013-01-17 10:00:00,14.74,14.74,14.74,14.74,100.0,14.74,14.74,14.74,14.74,100.0
2013-01-17 10:30:00,14.63,14.67,14.63,14.63,400.0,14.63,14.67,14.63,14.63,400.0
2013-01-17 11:00:00,14.6,14.6,14.5,14.52,1400.0,14.6,14.6,14.5,14.52,1400.0
2013-01-17 11:30:00,14.55,14.8,14.55,14.78,500.0,14.55,14.8,14.55,14.78,500.0
2013-01-17 12:00:00,14.81,14.81,14.81,14.81,100.0,14.81,14.81,14.81,14.81,100.0
2013-01-17 12:30:00,14.96,14.96,14.96,14.96,100.0,14.96,14.96,14.96,14.96,100.0
2013-01-17 13:00:00,14.97,15.14,14.89,14.89,2400.0,14.97,15.14,14.89,14.89,2400.0
2013-01-17 13:30:00,14.87,14.99,14.86,14.96,1300.0,14.87,14.99,14.86,14.96,1300.0
2013-01-17 14:00:00,14.9,15.3,14.9,15.3,4900.0,14.9,15.3,14.9,15.3,4900.0
2013-01-17 14:30:00,15.19,15.19,15.13,15.15,1200.0,15.19,15.19,15.13,15.15,1200.0
2013-01-17 15:00:00,15.24,15.28,15.21,15.28,1100.0,15.24,15.28,15.21,15.28,1100.0
2013-01-17 15:30:00,15.27,15.33,15.27,15.33,300.0,15.27,15.33,15.27,15.33,300.0
2013-01-18 09:30:00,15.24,15.24,15.05,15.05,4700.0,15.24,15.24,15.05,15.05,4700.0
2013-01-18 10:00:00,15.25,15.25,15.1,15.1,700.0,15.25,15.25,15.1,15.1,700.0
2013-01-18 10:30:00,15.1,15.1,15.1,15.1,0.0,15.1,15.1,15.1,15.1,0.0
2013-01-18 11:00:00,15.1,15.1,15.1,15.1,0.0,15.1,15.1,15.1,15.1,0.0
2013-01-18 11:30:00,15.17,15.4,15.17,15.21,21000.0,15.17,15.4,15.17,15.21,21000.0
2013-01-18 12:00:00,15.21,15.38,15.21,15.38,1200.0,15.21,15.38,15.21,15.38,1200.0
2013-01-18 12:30:00,15.33,15.38,15.33,15.38,400.0,15.33,15.38,15.33,15.38,400.0
2013-01-18 13:00:00,15.37,15.4,15.36,15.36,1300.0,15.37,15.4,15.36,15.36,1300.0
2013-01-18 13:30:00,15.43,15.61,15.43,15.61,500.0,15.43,15.61,15.43,15.61,500.0
2013-01-18 14:00:00,15.61,15.61,15.61,15.61,0.0,15.61,15.61,15.61,15.61,0.0
2013-01-18 14:30:00,15.61,15.61,15.61,15.61,0.0,15.61,15.61,15.61,15.61,0.0
2013-01-18 15:00:00,15.7,15.7,15.6,15.6,200.0,15.7,15.7,15.6,15.6,200.0
2013-01-18 15:30:00,15.65,15.65,15.62,15.65,2600.0,15.65,15.65,15.62,15.65,2600.0
2013-01-22 09:30:00,15.57,15.57,15.57,15.57,1100.0,15.57,15.57,15.57,15.57,1100.0
2013-01-22 10:00:00,15.53,15.53,15.53,15.53,200.0,15.53,15.53,15.53,15.53,200.0
2013-01-22 10:30:00,15.4,15.4,15.4,15.4,600.0,15.4,15.4,15.4,15.4,600.0
2013-01-22 11:00:00,15.5,15.5,15.5,15.5,200.0,15.5,15.5,15.5,15.5,200.0
2013-01-22 11:30:00,15.52,15.52,15.52,15.52,100.0,15.52,15.52,15.52,15.52,100.0
2013-01-22 12:00:00,15.52,15.52,15.52,15.52,0.0,15.52,15.52,15.52,15.52,0.0
2013-01-22 12:30:00,15.41,15.43,15.41,15.43,1700.0,15.41,15.43,15.41,15.43,1700.0
2013-01-22 13:00:00,15.43,15.43,15.16,15.16,500.0,15.43,15.43,15.16,15.16,500.0
2013-01-22 13:30:00,15.17,15.21,15.16,15.18,1200.0,15.17,15.21,15.16,15.18,1200.0
2013-01-22 14:00:00,15.17,15.17,15.17,15.17,100.0,15.17,15.17,15.17,15.17,100.0
2013-01-22 14:30:00,15.18,15.25,15.18,15.23,900.0,15.18,15.25,15.18,15.23,900.0
2013-01-22 15:00:00,15.27,15.45,15.25,15.42,2300.0,15.27,15.45,15.25,15.42,2300.0
2013-01-22 15:30:00,15.42,15.63,15.42,15.56,3900.0,15.42,15.63,15.42,15.56,3900.0
2013-01-23 09:30:00,15.57,15.83,15.57,15.81,4100.0,15.57,15.83,15.57,15.81,4100.0
2013-01-23 10:00:00,15.79,15.79,15.59,15.68,600.0,15.79,15.79,15.59,15.68,600.0
2013-01-23 10:30:00,15.62,15.62,15.58,15.58,800.0,15.62,15.62,15.58,15.58,800.0
2013-01-23 11:00:00,15.58,15.68,15.28,15.3,7800.0,15.58,15.68,15.28,15.3,7800.0
2013-01-23 11:30:00,15.39,15.4,15.3,15.3,2700.0,15.39,15.4,15.3,15.3,2700.0
2013-01-23 12:00:00,15.31,15.31,14.95,15.01,2500.0,15.31,15.31,14.95,15.01,2500.0
2013-01-23 12:30:00,14.96,15.11,14.89,15.07,3200.0,14.96,15.11,14.89,15.07,3200.0
2013-01-23 13:00:00,15.15,15.29,15.12,15.26,3400.0,15.15,15.29,15.12,15.26,3400.0
2013-01-23 13:30:00,15.28,15.35,15.25,15.25,4000.0,15.28,15.35,15.25,15.25,4000.0
2013-01-23 14:00:00,15.26,15.31,15.2,15.31,800.0,15.26,15.31,15.2,15.31,800.0
2013-01-23 14:30:00,15.31,15.31,15.2,15.28,2800.0,15.31,15.31,15.2,15.28,2800.0
2013-01-23 15:00:00,15.28,15.35,15.22,15.35,4600.0,15.28,15.35,15.22,15.35,4600.0
2013-01-23 15:30:00,15.27,15.29,15.1,15.15,15100.0,15.27,15.29,15.1,15.15,15100.0
2013-01-24 09:30:00,15.09,15.09,14.59,14.67,1500.0,15.09,15.09,14.59,14.67,1500.0
2013-01-24 10:00:00,14.67,14.67,14.67,14.67,0.0,14.67,14.67,14.67,14.67,0.0
2013-01-24 10:30:00,14.67,14.67,14.67,14.67,0.0,14.67,14.67,14.67,14.67,0.0
2013-01-24 11:00:00,14.89,14.93,14.86,14.86,300.0,14.89,14.93,14.86,14.86,300.0
2013-01-24 11:30:00,14.86,14.86,14.86,14.86,0.0,14.86,14.86,14.86,14.86,0.0
2013-01-24 12:00:00,14.86,14.86,14.86,14.86,0.0,14.86,14.86,14.86,14.86,0.0
2013-01-24 12:30:00,14.86,14.86,14.86,14.86,0.0,14.86,14.86,14.86,14.86,0.0
2013-01-24 13:00:00,14.86,14.86,14.86,14.86,0.0,14.86,14.86,14.86,14.86,0.0
2013-01-24 13:30:00,14.86,14.86,14.86,14.86,0.0,14.86,14.86,14.86,14.86,0.0
2013-01-24 14:00:00,14.8,14.8,14.75,14.75,200.0,14.8,14.8,14.75,14.75,200.0
2013-01-24 14:30:00,14.73,14.73,14.73,14.73,400.0,14.73,14.73,14.73,14.73,400.0
2013-01-24 15:00:00,14.74,14.82,14.73,14.75,900.0,14.74,14.82,14.73,14.75,900.0
2013-01-24 15:30:00,14.77,14.85,14.76,14.78,11200.0,14.77,14.85,14.76,14.78,11200.0
2013-01-25 09:30:00,14.88,14.88,14.88,14.88,100.0,14.88,14.88,14.88,14.88,100.0
2013-01-25 10:00:00,14.88,14.88,14.88,14.88,0.0,14.88,14.88,14.88,14.88,0.0
2013-01-25 10:30:00,14.78,14.99,14.78,14.99,200.0,14.78,14.99,14.78,14.99,200.0
2013-01-25 11:00:00,14.8,15.01,14.74,14.93,7200.0,14.8,15.01,14.74,14.93,7200.0
2013-01-25 11:30:00,14.93,14.94,14.93,14.94,300.0,14.93,14.94,14.93,14.94,300.0
2013-01-25 12:00:00,14.86,14.86,14.74,14.74,600.0,14.86,14.86,14.74,14.74,600.0
2013-01-25 12:30:00,14.74,14.74,14.74,14.74,0.0,14.74,14.74,14.74,14.74,0.0
2013-01-25 13:00:00,14.74,14.74,14.74,14.74,0.0,14.74,14.74,14.74,14.74,0.0
2013-01-25 13:30:00,14.75,14.75,14.31,14.38,8000.0,14.75,14.75,14.31,14.38,8000.0
2013-01-25 14:00:00,14.39,14.39,14.34,14.38,1200.0,14.39,14.39,14.34,14.38,1200.0
2013-01-25 14:30:00,14.31,14.34,14.3,14.3,2000.0,14.31,14.34,14.3,14.3,2000.0
2013-01-25 15:00:00,14.25,14.3,14.25,14.3,200.0,14.25,14.3,14.25,14.3,200.0
2013-01-25 15:30:00,14.42,14.7,14.41,14.69,16200.0,14.42,14.7,14.41,14.69,16200.0
2013-01-28 09:30:00,14.71,14.71,14.45,14.48,1100.0,14.71,14.71,14.45,14.48,1100.0
2013-01-28 10:00:00,14.49,14.53,14.37,14.39,1800.0,14.49,14.53,14.37,14.39,1800.0
2013-01-28 10:30:00,14.4,14.54,14.4,14.5,3000.0,14.4,14.54,14.4,14.5,3000.0
2013-01-28 11:00:00,14.48,14.52,14.4,14.46,1800.0,14.48,14.52,14.4,14.46,1800.0
2013-01-28 11:30:00,14.45,14.54,14.4,14.5,4100.0,14.45,14.54,14.4,14.5,4100.0
2013-01-28 12:00:00,14.47,14.5,14.43,14.44,2200.0,14.47,14.5,14.43,14.44,2200.0
2013-01-28 12:30:00,14.45,14.52,14.41,14.41,2400.0,14.45,14.52,14.41,14.41,2400.0
2013-01-28 13:00:00,14.4,14.4,14.13,14.17,4000.0,14.4,14.4,14.13,14.17,4000.0
2013-01-28 13:30:00,14.2,14.32,14.19,14.2,2200.0,14.2,14.32,14.19,14.2,2200.0
2013-01-28 14:00:00,14.19,14.26,14.17,14.2,2600.0,14.19,14.26,14.17,14.2,2600.0
2013-01-28 14:30:00,14.17,14.23,14.17,14.17,4600.0,14.17,14.23,14.17,14.17,4600.0
2013-01-28 15:00:00,14.18,14.18,14.17,14.18,5800.0,14.18,14.18,14.17,14.18,5800.0
2013-01-28 15:30:00,14.18,14.18,14.0,14.06,11600.0,14.18,14.18,14.0,14.06,11600.0
2013-01-29 09:30:00,14.0,14.06,13.88,13.88,1300.0,14.0,14.06,13.88,13.88,1300.0
2013-01-29 10:00:00,13.85,13.88,13.56,13.62,7600.0,13.85,13.88,13.56,13.62,7600.0
2013-01-29 10:30:00,13.6,13.64,13.54,13.58,3400.0,13.6,13.64,13.54,13.58,3400.0
2013-01-29 11:00:00,13.58,13.71,13.42,13.48,14100.0,13.58,13.71,13.42,13.48,14100.0
2013-01-29 11:30:00,13.47,13.52,13.47,13.52,3100.0,13.47,13.52,13.47,13.52,3100.0
2013-01-29 12:00:00,13.52,13.52,13.47,13.49,5800.0,13.52,13.52,13.47,13.49,5800.0
2013-01-29 12:30:00,13.51,13.55,13.47,13.52,3800.0,13.51,13.55,13.47,13.52,3800.0
2013-01-29 13:00:00,13.49,13.51,13.47,13.47,500.0,13.49,13.51,13.47,13.47,500.0
2013-01-29 13:30:00,13.51,13.51,13.47,13.51,1300.0,13.51,13.51,13.47,13.51,1300.0
2013-01-29 14:00:00,13.52,13.52,13.47,13.5,2400.0,13.52,13.52,13.47,13.5,2400.0
2013-01-29 14:30:00,13.5,13.52,13.48,13.52,12000.0,13.5,13.52,13.48,13.52,12000.0
2013-01-29 15:00:00,13.52,13.52,13.49,13.49,1200.0,13.52,13.52,13.49,13.49,1200.0
2013-01-29 15:30:00,13.49,13.55,13.47,13.52,6200.0,13.49,13.55,13.47,13.52,6200.0
2013-01-30 09:30:00,13.31,13.32,13.31,13.32,2900.0,13.31,13.32,13.31,13.32,2900.0
2013-01-30 10:00:00,13.48,13.48,13.32,13.42,400.0,13.48,13.48,13.32,13.42,400.0
2013-01-30 10:30:00,13.4,13.46,13.38,13.38,3500.0,13.4,13.46,13.38,13.38,3500.0
2013-01-30 11:00:00,13.38,13.41,13.18,13.2,4700.0,13.38,13.41,13.18,13.2,4700.0
2013-01-30 11:30:00,13.19,13.24,13.09,13.24,1000.0,13.19,13.24,13.09,13.24,1000.0
2013-01-30 12:00:00,13.25,13.37,13.24,13.37,1500.0,13.25,13.37,13.24,13.37,1500.0
2013-01-30 12:30:00,13.39,13.48,13.39,13.4,300.0,13.39,13.48,13.39,13.4,300.0
2013-01-30 13:00:00,13.48,13.67,13.48,13.58,1200.0,13.48,13.67,13.48,13.58,1200.0
2013-01-30 13:30:00,13.53,13.6,13.53,13.6,1500.0,13.53,13.6,13.53,13.6,1500.0
2013-01-30 14:00:00,13.56,13.6,13.54,13.54,300.0,13.56,13.6,13.54,13.54,300.0
2013-01-30 14:30:00,13.53,13.72,13.53,13.6,2100.0,13.53,13.72,13.53,13.6,2100.0
2013-01-30 15:00:00,13.8,13.89,13.76,13.78,4400.0,13.8,13.89,13.76,13.78,4400.0
2013-01-30 15:30:00,13.78,13.8,13.71,13.79,2200.0,13.78,13.8,13.71,13.79,2200.0
2013-01-31 09:30:00,13.8,13.8,13.66,13.66,500.0,13.8,13.8,13.66,13.66,500.0
2013-01-31 10:00:00,13.65,13.7,13.54,13.56,10600.0,13.65,13.7,13.54,13.56,10600.0
2013-01-31 10:30:00,13.61,13.61,13.29,13.4,10600.0,13.61,13.61,13.29,13.4,10600.0
2013-01-31 11:00:00,13.41,13.41,13.08,13.18,6000.0,13.41,13.41,13.08,13.18,6000.0
2013-01-31 11:30:00,13.18,13.23,13.18,13.18,1000.0,13.18,13.23,13.18,13.18,1000.0
2013-01-31 12:00:00,13.1,13.14,13.1,13.14,1400.0,13.1,13.14,13.1,13.14,1400.0
2013-01-31 12:30:00,13.14,13.18,13.14,13.15,900.0,13.14,13.18,13.14,13.15,900.0
2013-01-31 13:00:00,13.17,13.48,13.15,13.15,6600.0,13.17,13.48,13.15,13.15,6600.0
2013-01-31 13:30:00,13.15,13.24,13.14,13.15,2600.0,13.15,13.24,13.14,13.15,2600.0
2013-01-31 14:00:00,13.15,13.21,13.14,13.14,1200.0,13.15,13.21,13.14,13.14,1200.0
2013-01-31 14:30:00,13.14,13.22,13.14,13.14,1800.0,13.14,13.22,13.14,13.14,1800.0
2013-01-31 15:00:00,13.15,13.15,13.14,13.14,2200.0,13.15,13.15,13.14,13.14,2200.0
2013-01-31 15:30:00,13.14,13.16,13.1,13.1,6500.0,13.14,13.16,13.1,13.1,6500.0
2013-02-01 09:30:00,13.19,13.19,13.1,13.15,20200.0,13.19,13.19,13.1,13.15,20200.0
2013-02-01 10:00:00,13.13,13.75,13.13,13.74,3200.0,13.13,13.75,13.13,13.74,3200.0
2013-02-01 10:30:00,13.82,13.88,13.67,13.85,5100.0,13.82,13.88,13.67,13.85,5100.0
2013-02-01 11:00:00,13.85,13.9,13.8,13.9,4800.0,13.85,13.9,13.8,13.9,4800.0
2013-02-01 11:30:00,13.97,13.97,13.82,13.83,3800.0,13.97,13.97,13.82,13.83,3800.0
2013-02-01 12:00:00,13.83,13.89,13.77,13.83,1600.0,13.83,13.89,13.77,13.83,1600.0
2013-02-01 12:30:00,13.83,13.85,13.73,13.85,4000.0,13.83,13.85,13.73,13.85,4000.0
2013-02-01 13:00:00,13.85,13.88,13.64,13.78,2000.0,13.85,13.88,13.64,13.78,2000.0
2013-02-01 13:30:00,13.72,13.82,13.72,13.72,300.0,13.72,13.82,13.72,13.72,300.0
2013-02-01 14:00:00,13.73,13.73,13.62,13.63,1700.0,13.73,13.73,13.62,13.63,1700.0
2013-02-01 14:30:00,13.63,13.63,13.41,13.41,900.0,13.63,13.63,13.41,13.41,900.0
2013-02-01 15:00:00,13.33,13.35,13.3,13.31,1000.0,13.33,13.35,13.3,13.31,1000.0
2013-02-01 15:30:00,13.24,13.27,13.13,13.15,18000.0,13.24,13.27,13.13,13.15,18000.0
2013-02-04 09:30:00,13.2,13.32,13.2,13.32,3200.0,13.2,13.32,13.2,13.32,3200.0
2013-02-04 10:00:00,13.48,13.56,13.48,13.49,9900.0,13.48,13.56,13.48,13.49,9900.0
2013-02-04 10:30:00,13.55,13.56,13.5,13.5,3700.0,13.55,13.56,13.5,13.5,3700.0
2013-02-04 11:00:00,13.39,13.45,13.35,13.35,2300.0,13.39,13.45,13.35,13.35,2300.0
2013-02-04 11:30:00,13.35,13.47,13.35,13.47,2000.0,13.35,13.47,13.35,13.47,2000.0
2013-02-04 12:00:00,13.42,13.47,13.42,13.43,2800.0,13.42,13.47,13.42,13.43,2800.0
2013-02-04 12:30:00,13.43,13.44,13.43,13.44,1500.0,13.43,13.44,13.43,13.44,1500.0
2013-02-04 13:00:00,13.44,13.44,13.22,13.3,9800.0,13.44,13.44,13.22,13.3,9800.0
2013-02-04 13:30:00,13.23,13.23,13.06,13.06,800.0,13.23,13.23,13.06,13.06,800.0
2013-02-04 14:00:00,13.13,13.17,12.93,13.0,6400.0,13.13,13.17,12.93,13.0,6400.0
2013-02-04 14:30:00,12.92,12.92,12.73,12.84,1500.0,12.92,12.92,12.73,12.84,1500.0
2013-02-04 15:00:00,12.84,12.95,12.81,12.86,1900.0,12.84,12.95,12.81,12.86,1900.0
2013-02-04 15:30:00,12.95,12.96,12.62,12.63,5500.0,12.95,12.96,12.62,12.63,5500.0
2013-02-05 09:30:00,12.76,12.8,12.75,12.79,4500.0,12.76,12.8,12.75,12.79,4500.0
2013-02-05 10:00:00,12.8,12.84,12.7,12.72,20500.0,12.8,12.84,12.7,12.72,20500.0
2013-02-05 10:30:00,12.65,12.68,12.62,12.63,500.0,12.65,12.68,12.62,12.63,500.0
2013-02-05 11:00:00,12.63,12.63,12.61,12.61,10100.0,12.63,12.63,12.61,12.61,10100.0
2013-02-05 11:30:00,12.55,12.58,12.55,12.55,1000.0,12.55,12.58,12.55,12.55,1000.0
2013-02-05 12:00:00,12.55,12.57,12.43,12.43,1300.0,12.55,12.57,12.43,12.43,1300.0
2013-02-05 12:30:00,12.38,12.38,12.33,12.33,200.0,12.38,12.38,12.33,12.33,200.0
2013-02-05 13:00:00,12.33,12.35,12.32,12.35,1200.0,12.33,12.35,12.32,12.35,1200.0
2013-02-05 13:30:00,12.28,12.32,12.28,12.31,2800.0,12.28,12.32,12.28,12.31,2800.0
2013-02-05 14:00:00,12.28,12.28,12.19,12.25,3100.0,12.28,12.28,12.19,12.25,3100.0
2013-02-05 14:30:00,12.25,12.28,12.2,12.2,23300.0,12.25,12.28,12.2,12.2,23300.0
2013-02-05 15:00:00,12.2,12.23,12.18,12.18,1000.0,12.2,12.23,12.18,12.18,1000.0
2013-02-05 15:30:00,12.24,12.25,12.02,12.05,8700.0,12.24,12.25,12.02,12.05,8700.0
2013-02-06 09:30:00,12.14,12.65,12.11,12.27,5800.0,12.14,12.65,12.11,12.27,5800.0
2013-02-06 10:00:00,12.2,12.2,12.2,12.2,100.0,12.2,12.2,12.2,12.2,100.0
2013-02-06 10:30:00,12.26,12.37,12.26,12.37,300.0,12.26,12.37,12.26,12.37,300.0
2013-02-06 11:00:00,12.41,12.84,12.41,12.57,3900.0,12.41,12.84,12.41,12.57,3900.0
2013-02-06 11:30:00,12.58,12.92,12.58,12.79,4000.0,12.58,12.92,12.58,12.79,4000.0
2013-02-06 12:00:00,12.79,12.82,12.76,12.79,1400.0,12.79,12.82,12.76,12.79,1400.0
2013-02-06 12:30:00,12.82,12.82,12.78,12.78,1000.0,12.82,12.82,12.78,12.78,1000.0
2013-02-06 13:00:00,12.79,12.82,12.77,12.82,400.0,12.79,12.82,12.77,12.82,400.0
2013-02-06 13:30:00,12.77,13.06,12.77,13.0,10300.0,12.77,13.06,12.77,13.0,10300.0
2013-02-06 14:00:00,13.06,13.12,12.84,12.97,6700.0,13.06,13.12,12.84,12.97,6700.0
2013-02-06 14:30:00,12.8,12.95,12.8,12.89,500.0,12.8,12.95,12.8,12.89,500.0
2013-02-06 15:00:00,13.0,13.0,12.8,12.91,4000.0,13.0,13.0,12.8,12.91,4000.0
2013-02-06 15:30:00,12.85,12.91,12.77,12.88,5700.0,12.85,12.91,12.77,12.88,5700.0
2013-02-07 09:30:00,12.84,12.84,12.39,12.47,3100.0,12.84,12.84,12.39,12.47,3100.0
2013-02-07 10:00:00,12.4,12.78,12.37,12.59,4300.0,12.4,12.78,12.37,12.59,4300.0
2013-02-07 10:30:00,12.51,12.58,12.49,12.49,500.0,12.51,12.58,12.49,12.49,500.0
2013-02-07 11:00:00,12.45,12.46,12.45,12.46,400.0,12.45,12.46,12.45,12.46,400.0
2013-02-07 11:30:00,12.49,12.51,12.49,12.51,200.0,12.49,12.51,12.49,12.51,200.0
2013-02-07 12:00:00,12.49,12.49,12.49,12.49,100.0,12.49,12.49,12.49,12.49,100.0
2013-02-07 12:30:00,12.57,12.57,12.52,12.53,800.0,12.57,12.57,12.52,12.53,800.0
2013-02-07 13:00:00,12.58,12.63,12.54,12.63,600.0,12.58,12.63,12.54,12.63,600.0
2013-02-07 13:30:00,12.63,12.8,12.63,12.8,400.0,12.63,12.8,12.63,12.8,400.0
2013-02-07 14:00:00,12.7,12.7,12.7,12.7,100.0,12.7,12.7,12.7,12.7,100.0
2013-02-07 14:30:00,12.7,12.71,12.7,12.71,300.0,12.7,12.71,12.7,12.71,300.0
2013-02-07 15:00:00,12.7,12.79,12.7,12.79,700.0,12.7,12.79,12.7,12.79,700.0
2013-02-07 15:30:00,12.73,12.79,12.66,12.68,8600.0,12.73,12.79,12.66,12.68,8600.0
2013-02-08 09:30:00,12.65,12.65,12.65,12.65,500.0,12.65,12.65,12.65,12.65,500.0
2013-02-08 10:00:00,12.55,12.57,12.48,12.48,400.0,12.55,12.57,12.48,12.48,400.0
2013-02-08 10:30:00,12.48,12.49,12.48,12.49,200.0,12.48,12.49,12.48,12.49,200.0
2013-02-08 11:00:00,12.54,12.66,12.46,12.51,18500.0,12.54,12.66,12.46,12.51,18500.0
2013-02-08 11:30:00,12.51,12.76,12.51,12.7,2600.0,12.51,12.76,12.51,12.7,2600.0
2013-02-08 12:00:00,12.7,12.7,12.7,12.7,0.0,12.7,12.7,12.7,12.7,0.0
2013-02-08 12:30:00,12.7,12.7,12.69,12.7,700.0,12.7,12.7,12.69,12.7,700.0
2013-02-08 13:00:00,12.68,12.68,12.6,12.6,31900.0,12.68,12.68,12.6,12.6,31900.0
2013-02-08 13:30:00,12.67,12.67,12.54,12.54,3200.0,12.67,12.67,12.54,12.54,3200.0
2013-02-08 14:00:00,12.54,12.64,12.4,12.64,2800.0,12.54,12.64,12.4,12.64,2800.0
2013-02-08 14:30:00,12.73,12.73,12.59,12.62,10900.0,12.73,12.73,12.59,12.62,10900.0
2013-02-08 15:00:00,12.62,12.67,12.62,12.64,2200.0,12.62,12.67,12.62,12.64,2200.0
2013-02-08 15:30:00,12.65,12.68,12.62,12.62,8000.0,12.65,12.68,12.62,12.62,8000.0
2013-02-11 10:00:00,12.8,12.8,12.75,12.75,200.0,12.8,12.8,12.75,12.75,200.0
2013-02-11 10:30:00,12.67,12.79,12.67,12.79,500.0,12.67,12.79,12.67,12.79,500.0
2013-02-11 11:00:00,12.89,12.89,12.71,12.71,500.0,12.89,12.89,12.71,12.71,500.0
2013-02-11 11:30:00,12.77,12.77,12.73,12.73,1000.0,12.77,12.77,12.73,12.73,1000.0
2013-02-11 12:00:00,12.73,12.73,12.51,12.65,1900.0,12.73,12.73,12.51,12.65,1900.0
2013-02-11 12:30:00,12.52,12.65,12.47,12.64,1600.0,12.52,12.65,12.47,12.64,1600.0
2013-02-11 13:00:00,12.64,12.64,12.44,12.44,7800.0,12.64,12.64,12.44,12.44,7800.0
2013-02-11 13:30:00,12.44,12.51,12.42,12.51,800.0,12.44,12.51,12.42,12.51,800.0
2013-02-11 14:00:00,12.51,12.6,12.51,12.52,1100.0,12.51,12.6,12.51,12.52,1100.0
2013-02-11 14:30:00,12.56,12.72,12.56,12.72,3700.0,12.56,12.72,12.56,12.72,3700.0
2013-02-11 15:00:00,12.73,12.86,12.7,12.86,3700.0,12.73,12.86,12.7,12.86,3700.0
2013-02-11 15:30:00,12.72,12.89,12.69,12.77,11100.0,12.72,12.89,12.69,12.77,11100.0
2013-02-12 09:30:00,12.47,12.47,10.65,10.65,81700.0,12.47,12.47,10.65,10.65,81700.0
2013-02-12 10:00:00,10.65,10.88,10.18,10.63,81600.0,10.65,10.88,10.18,10.63,81600.0
2013-02-12 10:30:00,10.63,11.47,10.61,11.25,96700.0,10.63,11.47,10.61,11.25,96700.0
2013-02-12 11:00:00,11.25,11.3,10.93,11.01,70300.0,11.25,11.3,10.93,11.01,70300.0
2013-02-12 11:30:00,11.07,11.3,11.07,11.25,30700.0,11.07,11.3,11.07,11.25,30700.0
2013-02-12 12:00:00,11.25,11.35,11.16,11.34,36600.0,11.25,11.35,11.16,11.34,36600.0
2013-02-12 12:30:00,11.34,11.78,11.34,11.49,24700.0,11.34,11.78,11.34,11.49,24700.0
2013-02-12 13:00:00,11.45,11.61,11.26,11.44,28200.0,11.45,11.61,11.26,11.44,28200.0
2013-02-12 13:30:00,11.4,11.93,11.4,11.65,31500.0,11.4,11.93,11.4,11.65,31500.0
2013-02-12 14:00:00,11.55,11.9,11.55,11.66,5600.0,11.55,11.9,11.55,11.66,5600.0
2013-02-12 14:30:00,11.65,11.92,11.65,11.92,22100.0,11.65,11.92,11.65,11.92,22100.0
2013-02-12 15:00:00,11.92,12.06,11.81,11.98,24900.0,11.92,12.06,11.81,11.98,24900.0
2013-02-12 15:30:00,11.99,12.21,11.96,12.2,89800.0,11.99,12.21,11.96,12.2,89800.0
2013-02-13 09:30:00,12.11,12.34,12.01,12.33,14900.0,12.11,12.34,12.01,12.33,14900.0
2013-02-13 10:00:00,12.39,12.44,12.11,12.18,6100.0,12.39,12.44,12.11,12.18,6100.0
2013-02-13 10:30:00,12.18,12.18,12.17,12.17,300.0,12.18,12.18,12.17,12.17,300.0
2013-02-13 11:00:00,12.17,12.34,12.09,12.24,6700.0,12.17,12.34,12.09,12.24,6700.0
2013-02-13 11:30:00,12.28,12.29,12.28,12.29,400.0,12.28,12.29,12.28,12.29,400.0
2013-02-13 12:00:00,12.3,12.31,12.3,12.31,300.0,12.3,12.31,12.3,12.31,300.0
2013-02-13 12:30:00,12.31,12.32,12.05,12.05,1600.0,12.31,12.32,12.05,12.05,1600.0
2013-02-13 13:00:00,12.08,12.16,12.04,12.11,2500.0,12.08,12.16,12.04,12.11,2500.0
2013-02-13 13:30:00,12.19,12.19,12.19,12.19,200.0,12.19,12.19,12.19,12.19,200.0
2013-02-13 14:00:00,12.16,12.2,12.13,12.16,1400.0,12.16,12.2,12.13,12.16,1400.0
2013-02-13 14:30:00,12.15,12.17,12.15,12.16,3900.0,12.15,12.17,12.15,12.16,3900.0
2013-02-13 15:00:00,12.16,12.16,12.11,12.13,11800.0,12.16,12.16,12.11,12.13,11800.0
2013-02-13 15:30:00,12.12,12.15,12.12,12.13,20200.0,12.12,12.15,12.12,12.13,20200.0
2013-02-14 09:30:00,12.13,12.28,12.13,12.28,2400.0,12.13,12.28,12.13,12.28,2400.0
2013-02-14 10:00:00,12.23,12.23,12.21,12.21,200.0,12.23,12.23,12.21,12.21,200.0
2013-02-14 10:30:00,12.29,12.29,12.2,12.23,1200.0,12.29,12.29,12.2,12.23,1200.0
2013-02-14 11:00:00,12.22,12.28,12.22,12.28,1800.0,12.22,12.28,12.22,12.28,1800.0
2013-02-14 11:30:00,12.29,12.34,12.26,12.26,6400.0,12.29,12.34,12.26,12.26,6400.0
2013-02-14 12:00:00,12.33,12.34,12.23,12.26,5200.0,12.33,12.34,12.23,12.26,5200.0
2013-02-14 12:30:00,12.31,12.31,12.23,12.29,1700.0,12.31,12.31,12.23,12.29,1700.0
2013-02-14 13:00:00,12.29,12.29,12.24,12.24,300.0,12.29,12.29,12.24,12.24,300.0
2013-02-14 13:30:00,12.29,12.29,12.29,12.29,200.0,12.29,12.29,12.29,12.29,200.0
2013-02-14 14:00:00,12.27,12.29,12.25,12.29,5600.0,12.27,12.29,12.25,12.29,5600.0
2013-02-14 14:30:00,12.29,12.4,12.29,12.4,6000.0,12.29,12.4,12.29,12.4,6000.0
2013-02-14 15:00:00,12.39,12.58,12.39,12.54,5500.0,12.39,12.58,12.39,12.54,5500.0
2013-02-14 15:30:00,12.54,12.74,12.51,12.7,19300.0,12.54,12.74,12.51,12.7,19300.0
2013-02-15 09:30:00,12.75,12.75,12.71,12.71,6300.0,12.75,12.75,12.71,12.71,6300.0
2013-02-15 10:00:00,12.72,12.72,12.7,12.72,5300.0,12.72,12.72,12.7,12.72,5300.0
2013-02-15 10:30:00,12.88,12.89,12.77,12.77,1000.0,12.88,12.89,12.77,12.77,1000.0
2013-02-15 11:00:00,12.82,12.82,12.82,12.82,100.0,12.82,12.82,12.82,12.82,100.0
2013-02-15 11:30:00,12.83,12.88,12.8,12.8,800.0,12.83,12.88,12.8,12.8,800.0
2013-02-15 12:00:00,12.84,12.87,12.84,12.87,200.0,12.84,12.87,12.84,12.87,200.0
2013-02-15 12:30:00,12.88,12.98,12.88,12.98,300.0,12.88,12.98,12.88,12.98,300.0
2013-02-15 13:00:00,12.97,13.16,12.97,13.16,1100.0,12.97,13.16,12.97,13.16,1100.0
2013-02-15 13:30:00,13.08,13.14,13.03,13.14,600.0,13.08,13.14,13.03,13.14,600.0
2013-02-15 14:00:00,13.14,13.14,13.06,13.09,1400.0,13.14,13.14,13.06,13.09,1400.0
2013-02-15 14:30:00,13.05,13.1,13.05,13.09,600.0,13.05,13.1,13.05,13.09,600.0
2013-02-15 15:00:00,13.05,13.1,12.96,12.97,1100.0,13.05,13.1,12.96,12.97,1100.0
2013-02-15 15:30:00,13.09,13.12,13.09,13.09,3400.0,13.09,13.12,13.09,13.09,3400.0
2013-02-19 09:30:00,13.18,13.41,13.1,13.41,3300.0,13.18,13.41,13.1,13.41,3300.0
2013-02-19 10:00:00,13.43,13.44,13.14,13.16,7000.0,13.43,13.44,13.14,13.16,7000.0
2013-02-19 10:30:00,13.16,13.19,12.98,13.08,5300.0,13.16,13.19,12.98,13.08,5300.0
2013-02-19 11:00:00,13.01,13.07,12.95,13.07,1700.0,13.01,13.07,12.95,13.07,1700.0
2013-02-19 11:30:00,13.06,13.08,12.94,12.98,1800.0,13.06,13.08,12.94,12.98,1800.0
2013-02-19 12:00:00,12.93,13.02,12.93,12.98,6000.0,12.93,13.02,12.93,12.98,6000.0
2013-02-19 12:30:00,12.98,13.0,12.88,13.0,2400.0,12.98,13.0,12.88,13.0,2400.0
2013-02-19 13:00:00,13.01,13.03,12.97,13.0,1600.0,13.01,13.03,12.97,13.0,1600.0
2013-02-19 13:30:00,13.0,13.04,13.0,13.04,2300.0,13.0,13.04,13.0,13.04,2300.0
2013-02-19 14:00:00,13.04,13.07,12.96,13.06,3900.0,13.04,13.07,12.96,13.06,3900.0
2013-02-19 14:30:00,12.99,13.08,12.99,13.06,5500.0,12.99,13.08,12.99,13.06,5500.0
2013-02-19 15:00:00,13.03,13.16,13.0,13.1,4000.0,13.03,13.16,13.0,13.1,4000.0
2013-02-19 15:30:00,13.1,13.2,13.1,13.2,9700.0,13.1,13.2,13.1,13.2,9700.0
2013-02-20 09:30:00,13.2,13.21,13.1,13.21,2300.0,13.2,13.21,13.1,13.21,2300.0
2013-02-20 10:00:00,13.2,13.25,13.05,13.05,7100.0,13.2,13.25,13.05,13.05,7100.0
2013-02-20 10:30:00,13.14,13.14,12.95,12.95,600.0,13.14,13.14,12.95,12.95,600.0
2013-02-20 11:00:00,12.98,12.98,12.68,12.68,1600.0,12.98,12.98,12.68,12.68,1600.0
2013-02-20 11:30:00,12.72,12.84,12.55,12.83,9800.0,12.72,12.84,12.55,12.83,9800.0
2013-02-20 12:00:00,12.83,12.93,12.6,12.7,10400.0,12.83,12.93,12.6,12.7,10400.0
2013-02-20 12:30:00,12.71,12.71,12.51,12.51,1100.0,12.71,12.71,12.51,12.51,1100.0
2013-02-20 13:00:00,12.51,12.55,12.45,12.46,600.0,12.51,12.55,12.45,12.46,600.0
2013-02-20 13:30:00,12.5,12.5,12.4,12.41,1000.0,12.5,12.5,12.4,12.41,1000.0
2013-02-20 14:00:00,12.4,12.76,12.35,12.64,4100.0,12.4,12.76,12.35,12.64,4100.0
2013-02-20 14:30:00,12.52,12.52,12.5,12.52,300.0,12.52,12.52,12.5,12.52,300.0
2013-02-20 15:00:00,12.4,12.52,12.26,12.33,1400.0,12.4,12.52,12.26,12.33,1400.0
2013-02-20 15:30:00,12.3,12.4,12.3,12.35,5000.0,12.3,12.4,12.3,12.35,5000.0
2013-02-21 09:30:00,12.3,12.4,12.3,12.4,600.0,12.3,12.4,12.3,12.4,600.0
2013-02-21 10:00:00,12.36,12.38,12.34,12.36,900.0,12.36,12.38,12.34,12.36,900.0
2013-02-21 10:30:00,12.38,12.55,12.29,12.31,22600.0,12.38,12.55,12.29,12.31,22600.0
2013-02-21 11:00:00,12.31,12.57,12.3,12.57,10100.0,12.31,12.57,12.3,12.57,10100.0
2013-02-21 11:30:00,12.56,12.66,12.31,12.33,3200.0,12.56,12.66,12.31,12.33,3200.0
2013-02-21 12:00:00,12.46,12.46,12.14,12.18,21200.0,12.46,12.46,12.14,12.18,21200.0
2013-02-21 12:30:00,12.18,12.21,12.18,12.18,1500.0,12.18,12.21,12.18,12.18,1500.0
2013-02-21 13:00:00,12.15,12.45,11.89,12.35,52500.0,12.15,12.45,11.89,12.35,52500.0
2013-02-21 13:30:00,12.32,12.32,12.2,12.26,900.0,12.32,12.32,12.2,12.26,900.0
2013-02-21 14:00:00,12.2,12.31,12.2,12.31,6500.0,12.2,12.31,12.2,12.31,6500.0
2013-02-21 14:30:00,12.27,12.31,12.25,12.25,600.0,12.27,12.31,12.25,12.25,600.0
2013-02-21 15:00:00,12.28,12.31,12.23,12.23,3100.0,12.28,12.31,12.23,12.23,3100.0
2013-02-21 15:30:00,12.27,12.31,12.19,12.2,20400.0,12.27,12.31,12.19,12.2,20400.0
2013-02-22 09:30:00,12.4,12.5,12.4,12.5,900.0,12.4,12.5,12.4,12.5,900.0
2013-02-22 10:00:00,12.5,12.5,12.5,12.5,0.0,12.5,12.5,12.5,12.5,0.0
2013-02-22 10:30:00,12.5,12.5,12.24,12.24,400.0,12.5,12.5,12.24,12.24,400.0
2013-02-22 11:00:00,12.24,12.24,12.24,12.24,0.0,12.24,12.24,12.24,12.24,0.0
2013-02-22 11:30:00,12.27,12.27,12.27,12.27,100.0,12.27,12.27,12.27,12.27,100.0
2013-02-22 12:00:00,12.48,12.5,12.47,12.5,1300.0,12.48,12.5,12.47,12.5,1300.0
2013-02-22 12:30:00,12.54,12.54,12.54,12.54,100.0,12.54,12.54,12.54,12.54,100.0
2013-02-22 13:00:00,12.59,12.64,12.53,12.59,6500.0,12.59,12.64,12.53,12.59,6500.0
2013-02-22 13:30:00,12.65,12.81,12.53,12.7,8400.0,12.65,12.81,12.53,12.7,8400.0
2013-02-22 14:00:00,12.79,12.91,12.48,12.67,9900.0,12.79,12.91,12.48,12.67,9900.0
2013-02-22 14:30:00,12.61,12.61,12.45,12.45,3300.0,12.61,12.61,12.45,12.45,3300.0
2013-02-22 15:00:00,12.39,12.52,12.19,12.22,6300.0,12.39,12.52,12.19,12.22,6300.0
2013-02-22 15:30:00,12.13,12.54,12.13,12.27,11500.0,12.13,12.54,12.13,12.27,11500.0
2013-02-25 09:30:00,12.43,12.52,12.4,12.4,2700.0,12.43,12.52,12.4,12.4,2700.0
2013-02-25 10:00:00,12.34,12.55,12.33,12.39,2300.0,12.34,12.55,12.33,12.39,2300.0
2013-02-25 10:30:00,12.38,12.4,12.15,12.21,3400.0,12.38,12.4,12.15,12.21,3400.0
2013-02-25 11:00:00,12.13,12.16,11.88,12.08,5700.0,12.13,12.16,11.88,12.08,5700.0
2013-02-25 11:30:00,11.99,11.99,11.78,11.84,3400.0,11.99,11.99,11.78,11.84,3400.0
2013-02-25 12:00:00,11.87,12.0,11.87,11.96,800.0,11.87,12.0,11.87,11.96,800.0
2013-02-25 12:30:00,11.91,11.98,11.84,11.85,1100.0,11.91,11.98,11.84,11.85,1100.0
2013-02-25 13:00:00,11.82,11.82,11.78,11.78,2400.0,11.82,11.82,11.78,11.78,2400.0
2013-02-25 13:30:00,11.73,11.82,11.63,11.72,3300.0,11.73,11.82,11.63,11.72,3300.0
2013-02-25 14:00:00,11.65,11.8,11.64,11.69,2400.0,11.65,11.8,11.64,11.69,2400.0
2013-02-25 14:30:00,11.75,11.84,11.73,11.73,1700.0,11.75,11.84,11.73,11.73,1700.0
2013-02-25 15:00:00,11.72,11.73,11.65,11.7,2700.0,11.72,11.73,11.65,11.7,2700.0
2013-02-25 15:30:00,11.66,11.72,11.59,11.59,11200.0,11.66,11.72,11.59,11.59,11200.0
2013-02-26 09:30:00,11.61,11.73,11.56,11.73,1200.0,11.61,11.73,11.56,11.73,1200.0
2013-02-26 10:00:00,11.89,12.25,11.68,12.14,8700.0,11.89,12.25,11.68,12.14,8700.0
2013-02-26 10:30:00,12.09,12.42,12.08,12.25,5900.0,12.09,12.42,12.08,12.25,5900.0
2013-02-26 11:00:00,12.24,12.24,11.88,11.88,8800.0,12.24,12.24,11.88,11.88,8800.0
2013-02-26 11:30:00,11.96,12.09,11.96,12.05,600.0,11.96,12.09,11.96,12.05,600.0
2013-02-26 12:00:00,12.0,12.06,11.99,12.06,600.0,12.0,12.06,11.99,12.06,600.0
2013-02-26 12:30:00,12.01,12.01,11.86,11.88,1100.0,12.01,12.01,11.86,11.88,1100.0
2013-02-26 13:00:00,12.0,12.06,12.0,12.04,400.0,12.0,12.06,12.0,12.04,400.0
2013-02-26 13:30:00,12.04,12.21,11.93,11.93,3400.0,12.04,12.21,11.93,11.93,3400.0
2013-02-26 14:00:00,12.08,12.23,11.94,12.07,2700.0,12.08,12.23,11.94,12.07,2700.0
2013-02-26 14:30:00,12.17,12.18,11.81,11.81,2900.0,12.17,12.18,11.81,11.81,2900.0
2013-02-26 15:00:00,11.81,11.81,11.75,11.79,500.0,11.81,11.81,11.75,11.79,500.0
2013-02-26 15:30:00,11.92,12.0,11.79,11.83,1800.0,11.92,12.0,11.79,11.83,1800.0
2013-02-27 09:30:00,11.9,12.1,11.77,12.0,83900.0,11.9,12.1,11.77,12.0,83900.0
2013-02-27 10:00:00,12.07,12.07,11.91,11.91,12800.0,12.07,12.07,11.91,11.91,12800.0
2013-02-27 10:30:00,12.08,12.08,11.97,12.0,18000.0,12.08,12.08,11.97,12.0,18000.0
2013-02-27 11:00:00,12.07,12.08,11.91,11.96,11600.0,12.07,12.08,11.91,11.96,11600.0
2013-02-27 11:30:00,11.91,12.0,11.91,12.0,3500.0,11.91,12.0,11.91,12.0,3500.0
2013-02-27 12:00:00,11.99,12.09,11.94,12.02,9400.0,11.99,12.09,11.94,12.02,9400.0
2013-02-27 12:30:00,12.05,12.1,12.02,12.1,4700.0,12.05,12.1,12.02,12.1,4700.0
2013-02-27 13:00:00,12.11,12.13,11.77,11.77,18200.0,12.11,12.13,11.77,11.77,18200.0
2013-02-27 13:30:00,11.89,12.2,11.89,12.0,33200.0,11.89,12.2,11.89,12.0,33200.0
2013-02-27 14:00:00,11.99,12.08,11.9,12.04,6300.0,11.99,12.08,11.9,12.04,6300.0
2013-02-27 14:30:00,11.99,12.12,11.99,12.0,21800.0,11.99,12.12,11.99,12.0,21800.0
2013-02-27 15:00:00,12.0,12.28,12.0,12.23,40700.0,12.0,12.28,12.0,12.23,40700.0
2013-02-27 15:30:00,12.31,12.32,12.17,12.17,5300.0,12.31,12.32,12.17,12.17,5300.0
2013-02-28 09:30:00,12.11,12.31,11.68,12.31,6600.0,12.11,12.31,11.68,12.31,6600.0
2013-02-28 10:00:00,12.38,12.5,12.2,12.33,4800.0,12.38,12.5,12.2,12.33,4800.0
2013-02-28 10:30:00,12.31,12.35,12.17,12.24,4700.0,12.31,12.35,12.17,12.24,4700.0
2013-02-28 11:00:00,12.23,12.43,12.14,12.14,5500.0,12.23,12.43,12.14,12.14,5500.0
2013-02-28 11:30:00,12.14,12.22,12.01,12.1,4700.0,12.14,12.22,12.01,12.1,4700.0
2013-02-28 12:00:00,12.1,12.27,12.1,12.14,3800.0,12.1,12.27,12.1,12.14,3800.0
2013-02-28 12:30:00,12.14,12.48,12.13,12.14,7500.0,12.14,12.48,12.13,12.14,7500.0
2013-02-28 13:00:00,12.15,12.19,11.96,11.96,6000.0,12.15,12.19,11.96,11.96,6000.0
2013-02-28 13:30:00,11.98,12.1,11.65,12.02,11200.0,11.98,12.1,11.65,12.02,11200.0
2013-02-28 14:00:00,12.04,12.11,11.6,11.76,12500.0,12.04,12.11,11.6,11.76,12500.0
2013-02-28 14:30:00,11.76,12.01,11.67,11.76,21400.0,11.76,12.01,11.67,11.76,21400.0
2013-02-28 15:00:00,11.92,12.05,11.92,11.95,22900.0,11.92,12.05,11.92,11.95,22900.0
2013-02-28 15:30:00,11.85,11.95,11.44,11.85,24100.0,11.85,11.95,11.44,11.85,24100.0
2013-03-01 09:30:00,11.9,12.05,11.89,11.98,10500.0,11.9,12.05,11.89,11.98,10500.0
2013-03-01 10:00:00,11.99,12.27,11.99,12.0,5500.0,11.99,12.27,11.99,12.0,5500.0
2013-03-01 10:30:00,12.05,12.14,12.04,12.13,9400.0,12.05,12.14,12.04,12.13,9400.0
2013-03-01 11:00:00,12.13,12.2,12.13,12.2,1600.0,12.13,12.2,12.13,12.2,1600.0
2013-03-01 11:30:00,12.25,12.26,12.15,12.15,600.0,12.25,12.26,12.15,12.15,600.0
2013-03-01 12:00:00,12.2,12.24,12.2,12.23,400.0,12.2,12.24,12.2,12.23,400.0
2013-03-01 12:30:00,12.2,12.29,12.17,12.26,8100.0,12.2,12.29,12.17,12.26,8100.0
2013-03-01 13:00:00,12.26,12.26,12.17,12.17,2100.0,12.26,12.26,12.17,12.17,2100.0
2013-03-01 13:30:00,12.17,12.28,12.16,12.27,7200.0,12.17,12.28,12.16,12.27,7200.0
2013-03-01 14:00:00,12.25,12.28,12.18,12.26,8600.0,12.25,12.28,12.18,12.26,8600.0
2013-03-01 14:30:00,12.27,12.3,12.26,12.28,3200.0,12.27,12.3,12.26,12.28,3200.0
2013-03-01 15:00:00,12.29,12.29,12.22,12.26,1800.0,12.29,12.29,12.22,12.26,1800.0
2013-03-01 15:30:00,12.24,12.33,12.19,12.19,15700.0,12.24,12.33,12.19,12.19,15700.0
2013-03-04 09:30:00,12.26,12.26,12.23,12.25,5800.0,12.26,12.26,12.23,12.25,5800.0
2013-03-04 10:00:00,12.25,12.26,12.24,12.24,6600.0,12.25,12.26,12.24,12.24,6600.0
2013-03-04 10:30:00,12.2,12.26,12.17,12.2,4200.0,12.2,12.26,12.17,12.2,4200.0
2013-03-04 11:00:00,12.21,12.25,12.21,12.21,1900.0,12.21,12.25,12.21,12.21,1900.0
2013-03-04 11:30:00,12.2,12.21,12.14,12.17,4000.0,12.2,12.21,12.14,12.17,4000.0
2013-03-04 12:00:00,12.17,12.25,12.17,12.23,1100.0,12.17,12.25,12.17,12.23,1100.0
2013-03-04 12:30:00,12.25,12.25,12.2,12.2,3200.0,12.25,12.25,12.2,12.2,3200.0
2013-03-04 13:00:00,12.2,12.22,12.2,12.2,1900.0,12.2,12.22,12.2,12.2,1900.0
2013-03-04 13:30:00,12.19,12.22,12.16,12.2,7100.0,12.19,12.22,12.16,12.2,7100.0
2013-03-04 14:00:00,12.19,12.25,12.17,12.21,11400.0,12.19,12.25,12.17,12.21,11400.0
2013-03-04 14:30:00,12.19,12.28,12.17,12.17,3900.0,12.19,12.28,12.17,12.17,3900.0
2013-03-04 15:00:00,12.2,12.3,12.2,12.3,14100.0,12.2,12.3,12.2,12.3,14100.0
2013-03-04 15:30:00,12.27,12.46,12.25,12.46,17300.0,12.27,12.46,12.25,12.46,17300.0
2013-03-05 09:30:00,12.48,12.48,12.33,12.36,600.0,12.48,12.48,12.33,12.36,600.0
2013-03-05 10:00:00,12.2,12.25,12.14,12.25,2100.0,12.2,12.25,12.14,12.25,2100.0
2013-03-05 10:30:00,12.24,12.41,12.24,12.35,2100.0,12.24,12.41,12.24,12.35,2100.0
2013-03-05 11:00:00,12.35,12.35,12.15,12.16,3200.0,12.35,12.35,12.15,12.16,3200.0
2013-03-05 11:30:00,12.19,12.24,12.07,12.07,5800.0,12.19,12.24,12.07,12.07,5800.0
2013-03-05 12:00:00,12.08,12.15,12.08,12.13,1100.0,12.08,12.15,12.08,12.13,1100.0
2013-03-05 12:30:00,12.13,12.13,12.01,12.02,1100.0,12.13,12.13,12.01,12.02,1100.0
2013-03-05 13:00:00,12.01,12.12,11.93,12.05,3000.0,12.01,12.12,11.93,12.05,3000.0
2013-03-05 13:30:00,12.07,12.07,12.03,12.03,2800.0,12.07,12.07,12.03,12.03,2800.0
2013-03-05 14:00:00,12.02,12.02,11.9,11.93,7400.0,12.02,12.02,11.9,11.93,7400.0
2013-03-05 14:30:00,11.92,11.93,11.81,11.85,8300.0,11.92,11.93,11.81,11.85,8300.0
2013-03-05 15:00:00,11.87,12.91,11.86,12.23,31300.0,11.87,12.91,11.86,12.23,31300.0
2013-03-05 15:30:00,12.26,12.34,12.12,12.2,7900.0,12.26,12.34,12.12,12.2,7900.0
2013-03-06 09:30:00,12.19,12.3,11.94,12.3,13400.0,12.19,12.3,11.94,12.3,13400.0
2013-03-06 10:00:00,12.3,12.61,12.3,12.39,7800.0,12.3,12.61,12.3,12.39,7800.0
2013-03-06 10:30:00,12.32,12.37,12.25,12.25,1700.0,12.32,12.37,12.25,12.25,1700.0
2013-03-06 11:00:00,12.23,12.29,12.23,12.26,1600.0,12.23,12.29,12.23,12.26,1600.0
2013-03-06 11:30:00,12.25,12.27,12.22,12.23,2400.0,12.25,12.27,12.22,12.23,2400.0
2013-03-06 12:00:00,12.12,12.27,12.11,12.15,3800.0,12.12,12.27,12.11,12.15,3800.0
2013-03-06 12:30:00,12.15,12.17,11.9,12.07,1700.0,12.15,12.17,11.9,12.07,1700.0
2013-03-06 13:00:00,11.96,12.24,11.89,11.96,7900.0,11.96,12.24,11.89,11.96,7900.0
2013-03-06 13:30:00,11.91,12.05,11.8,12.05,11500.0,11.91,12.05,11.8,12.05,11500.0
2013-03-06 14:00:00,12.0,12.09,11.98,12.02,4900.0,12.0,12.09,11.98,12.02,4900.0
2013-03-06 14:30:00,12.03,12.06,11.99,12.03,3100.0,12.03,12.06,11.99,12.03,3100.0
2013-03-06 15:00:00,12.03,12.22,12.0,12.1,10200.0,12.03,12.22,12.0,12.1,10200.0
2013-03-06 15:30:00,12.1,12.17,12.04,12.13,9500.0,12.1,12.17,12.04,12.13,9500.0
2013-03-07 09:30:00,12.16,12.2,12.16,12.2,2700.0,12.16,12.2,12.16,12.2,2700.0
2013-03-07 10:00:00,12.38,12.79,12.3,12.74,5000.0,12.38,12.79,12.3,12.74,5000.0
2013-03-07 10:30:00,12.78,12.8,12.64,12.64,1000.0,12.78,12.8,12.64,12.64,1000.0
2013-03-07 11:00:00,12.56,12.75,12.42,12.73,2700.0,12.56,12.75,12.42,12.73,2700.0
2013-03-07 11:30:00,12.64,12.72,12.62,12.7,1400.0,12.64,12.72,12.62,12.7,1400.0
2013-03-07 12:00:00,12.7,12.7,12.7,12.7,0.0,12.7,12.7,12.7,12.7,0.0
2013-03-07 12:30:00,12.7,12.9,12.7,12.9,6200.0,12.7,12.9,12.7,12.9,6200.0
2013-03-07 13:00:00,12.9,12.9,12.9,12.9,200.0,12.9,12.9,12.9,12.9,200.0
2013-03-07 13:30:00,12.88,12.88,12.88,12.88,400.0,12.88,12.88,12.88,12.88,400.0
2013-03-07 14:00:00,12.89,12.92,12.88,12.91,1600.0,12.89,12.92,12.88,12.91,1600.0
2013-03-07 14:30:00,12.83,12.84,12.79,12.79,2500.0,12.83,12.84,12.79,12.79,2500.0
2013-03-07 15:00:00,12.82,12.82,12.78,12.8,2800.0,12.82,12.82,12.78,12.8,2800.0
2013-03-07 15:30:00,12.77,12.93,12.77,12.92,8300.0,12.77,12.93,12.77,12.92,8300.0
2013-03-08 09:30:00,13.05,13.05,12.91,12.91,1500.0,13.05,13.05,12.91,12.91,1500.0
2013-03-08 10:00:00,12.81,12.81,12.76,12.76,1100.0,12.81,12.81,12.76,12.76,1100.0
2013-03-08 10:30:00,12.86,12.91,12.64,12.64,3600.0,12.86,12.91,12.64,12.64,3600.0
2013-03-08 11:00:00,12.55,12.56,12.46,12.46,1700.0,12.55,12.56,12.46,12.46,1700.0
2013-03-08 11:30:00,12.5,12.58,12.42,12.54,7300.0,12.5,12.58,12.42,12.54,7300.0
2013-03-08 12:00:00,12.57,12.58,12.48,12.48,500.0,12.57,12.58,12.48,12.48,500.0
2013-03-08 12:30:00,12.58,12.58,12.4,12.5,33200.0,12.58,12.58,12.4,12.5,33200.0
2013-03-08 13:00:00,12.49,12.55,12.46,12.52,4000.0,12.49,12.55,12.46,12.52,4000.0
2013-03-08 13:30:00,12.51,12.55,12.51,12.51,300.0,12.51,12.55,12.51,12.51,300.0
2013-03-08 14:00:00,12.5,12.5,12.5,12.5,300.0,12.5,12.5,12.5,12.5,300.0
2013-03-08 14:30:00,12.57,12.57,12.55,12.57,1700.0,12.57,12.57,12.55,12.57,1700.0
2013-03-08 15:00:00,12.55,12.66,12.55,12.66,2400.0,12.55,12.66,12.55,12.66,2400.0
2013-03-08 15:30:00,12.65,12.65,12.44,12.49,29400.0,12.65,12.65,12.44,12.49,29400.0
2013-03-11 09:30:00,12.47,12.5,12.47,12.5,200.0,12.47,12.5,12.47,12.5,200.0
2013-03-11 10:00:00,12.56,12.69,12.52,12.58,1600.0,12.56,12.69,12.52,12.58,1600.0
2013-03-11 10:30:00,12.61,12.61,12.5,12.5,900.0,12.61,12.61,12.5,12.5,900.0
2013-03-11 11:00:00,12.5,12.52,12.49,12.5,9800.0,12.5,12.52,12.49,12.5,9800.0
2013-03-11 11:30:00,12.51,12.56,12.51,12.51,2900.0,12.51,12.56,12.51,12.51,2900.0
2013-03-11 12:00:00,12.55,12.61,12.51,12.58,1200.0,12.55,12.61,12.51,12.58,1200.0
2013-03-11 12:30:00,12.57,12.57,12.57,12.57,100.0,12.57,12.57,12.57,12.57,100.0
2013-03-11 13:00:00,12.74,12.74,12.64,12.7,500.0,12.74,12.74,12.64,12.7,500.0
2013-03-11 13:30:00,12.57,12.57,12.57,12.57,200.0,12.57,12.57,12.57,12.57,200.0
2013-03-11 14:00:00,12.56,12.58,12.55,12.55,300.0,12.56,12.58,12.55,12.55,300.0
2013-03-11 14:30:00,12.55,12.65,12.55,12.55,2600.0,12.55,12.65,12.55,12.55,2600.0
2013-03-11 15:00:00,12.55,12.55,12.53,12.54,800.0,12.55,12.55,12.53,12.54,800.0
2013-03-11 15:30:00,12.55,12.57,12.51,12.55,3600.0,12.55,12.57,12.51,12.55,3600.0
2013-03-12 09:30:00,12.5,12.75,12.5,12.54,800.0,12.5,12.75,12.5,12.54,800.0
2013-03-12 10:00:00,12.51,12.67,12.5,12.67,1900.0,12.51,12.67,12.5,12.67,1900.0
2013-03-12 10:30:00,12.67,12.71,12.67,12.71,400.0,12.67,12.71,12.67,12.71,400.0
2013-03-12 11:00:00,12.71,12.73,12.66,12.68,2800.0,12.71,12.73,12.66,12.68,2800.0
2013-03-12 11:30:00,12.69,12.69,12.55,12.57,14500.0,12.69,12.69,12.55,12.57,14500.0
2013-03-12 12:00:00,12.57,12.57,12.55,12.55,700.0,12.57,12.57,12.55,12.55,700.0
2013-03-12 12:30:00,12.58,12.59,12.55,12.58,1000.0,12.58,12.59,12.55,12.58,1000.0
2013-03-12 13:00:00,12.6,12.61,12.57,12.59,1500.0,12.6,12.61,12.57,12.59,1500.0
2013-03-12 13:30:00,12.61,12.61,12.55,12.55,1500.0,12.61,12.61,12.55,12.55,1500.0
2013-03-12 14:00:00,12.55,12.61,12.55,12.61,800.0,12.55,12.61,12.55,12.61,800.0
2013-03-12 14:30:00,12.56,12.61,12.56,12.61,1000.0,12.56,12.61,12.56,12.61,1000.0
2013-03-12 15:00:00,12.61,12.61,12.58,12.61,900.0,12.61,12.61,12.58,12.61,900.0
2013-03-12 15:30:00,12.6,12.61,12.55,12.61,3800.0,12.6,12.61,12.55,12.61,3800.0
2013-03-13 09:30:00,12.59,12.59,12.01,12.53,8300.0,12.59,12.59,12.01,12.53,8300.0
2013-03-13 10:00:00,12.46,12.62,12.46,12.54,3900.0,12.46,12.62,12.46,12.54,3900.0
2013-03-13 10:30:00,12.55,12.65,12.47,12.6,6000.0,12.55,12.65,12.47,12.6,6000.0
2013-03-13 11:00:00,12.53,12.59,12.51,12.53,3100.0,12.53,12.59,12.51,12.53,3100.0
2013-03-13 11:30:00,12.55,12.55,12.5,12.5,20500.0,12.55,12.55,12.5,12.5,20500.0
2013-03-13 12:00:00,12.5,12.5,12.49,12.49,1200.0,12.5,12.5,12.49,12.49,1200.0
2013-03-13 12:30:00,12.5,12.56,12.49,12.56,2300.0,12.5,12.56,12.49,12.56,2300.0
2013-03-13 13:00:00,12.51,12.56,12.51,12.54,3400.0,12.51,12.56,12.51,12.54,3400.0
2013-03-13 13:30:00,12.54,12.62,12.54,12.55,2700.0,12.54,12.62,12.54,12.55,2700.0
2013-03-13 14:00:00,12.55,12.63,12.54,12.54,17300.0,12.55,12.63,12.54,12.54,17300.0
2013-03-13 14:30:00,12.54,12.59,12.18,12.18,5900.0,12.54,12.59,12.18,12.18,5900.0
2013-03-13 15:00:00,12.1,12.26,12.0,12.26,11300.0,12.1,12.26,12.0,12.26,11300.0
2013-03-13 15:30:00,12.15,12.3,12.05,12.25,31300.0,12.15,12.3,12.05,12.25,31300.0
2013-03-14 09:30:00,12.28,12.28,12.03,12.06,5700.0,12.28,12.28,12.03,12.06,5700.0
2013-03-14 10:00:00,12.12,12.17,11.92,11.93,2800.0,12.12,12.17,11.92,11.93,2800.0
2013-03-14 10:30:00,12.02,12.21,12.02,12.11,7200.0,12.02,12.21,12.02,12.11,7200.0
2013-03-14 11:00:00,12.13,12.2,12.01,12.14,3900.0,12.13,12.2,12.01,12.14,3900.0
2013-03-14 11:30:00,12.14,12.16,12.01,12.05,3700.0,12.14,12.16,12.01,12.05,3700.0
2013-03-14 12:00:00,12.0,12.18,12.0,12.11,2200.0,12.0,12.18,12.0,12.11,2200.0
2013-03-14 12:30:00,12.1,12.18,12.06,12.06,5100.0,12.1,12.18,12.06,12.06,5100.0
2013-03-14 13:00:00,12.1,12.17,12.04,12.17,1100.0,12.1,12.17,12.04,12.17,1100.0
2013-03-14 13:30:00,12.13,12.15,12.08,12.1,1100.0,12.13,12.15,12.08,12.1,1100.0
2013-03-14 14:00:00,12.13,12.18,12.04,12.1,3300.0,12.13,12.18,12.04,12.1,3300.0
2013-03-14 14:30:00,12.14,12.17,12.13,12.16,900.0,12.14,12.17,12.13,12.16,900.0
2013-03-14 15:00:00,12.12,12.12,12.09,12.1,2200.0,12.12,12.12,12.09,12.1,2200.0
2013-03-14 15:30:00,12.14,12.14,12.03,12.08,4600.0,12.14,12.14,12.03,12.08,4600.0
2013-03-15 09:30:00,12.13,12.57,11.96,12.01,20200.0,12.13,12.57,11.96,12.01,20200.0
2013-03-15 10:00:00,12.1,12.1,11.93,11.96,3200.0,12.1,12.1,11.93,11.96,3200.0
2013-03-15 10:30:00,11.96,12.01,11.75,11.76,3100.0,11.96,12.01,11.75,11.76,3100.0
2013-03-15 11:00:00,11.76,11.96,11.65,11.68,5000.0,11.76,11.96,11.65,11.68,5000.0
2013-03-15 11:30:00,11.78,11.85,11.67,11.68,3600.0,11.78,11.85,11.67,11.68,3600.0
2013-03-15 12:00:00,11.68,11.77,11.67,11.75,2000.0,11.68,11.77,11.67,11.75,2000.0
2013-03-15 12:30:00,11.76,11.77,11.76,11.77,300.0,11.76,11.77,11.76,11.77,300.0
2013-03-15 13:00:00,11.79,11.84,11.75,11.8,1600.0,11.79,11.84,11.75,11.8,1600.0
2013-03-15 13:30:00,11.78,11.79,11.78,11.79,200.0,11.78,11.79,11.78,11.79,200.0
2013-03-15 14:00:00,11.78,11.85,11.75,11.76,6700.0,11.78,11.85,11.75,11.76,6700.0
2013-03-15 14:30:00,11.8,11.87,11.75,11.8,3900.0,11.8,11.87,11.75,11.8,3900.0
2013-03-15 15:00:00,11.8,11.8,11.65,11.69,10500.0,11.8,11.8,11.65,11.69,10500.0
2013-03-15 15:30:00,11.64,11.71,11.6,11.7,14500.0,11.64,11.71,11.6,11.7,14500.0
2013-03-18 09:30:00,11.54,11.6,11.54,11.58,600.0,11.54,11.6,11.54,11.58,600.0
2013-03-18 10:00:00,11.56,11.73,11.56,11.62,300.0,11.56,11.73,11.56,11.62,300.0
2013-03-18 10:30:00,11.62,11.62,11.62,11.62,200.0,11.62,11.62,11.62,11.62,200.0
2013-03-18 11:00:00,11.62,11.62,11.62,11.62,0.0,11.62,11.62,11.62,11.62,0.0
2013-03-18 11:30:00,11.62,11.62,11.62,11.62,0.0,11.62,11.62,11.62,11.62,0.0
2013-03-18 12:00:00,11.64,11.66,11.64,11.66,200.0,11.64,11.66,11.64,11.66,200.0
2013-03-18 12:30:00,11.64,11.65,11.62,11.62,400.0,11.64,11.65,11.62,11.62,400.0
2013-03-18 13:00:00,11.67,11.67,11.5,11.54,8600.0,11.67,11.67,11.5,11.54,8600.0
2013-03-18 13:30:00,11.5,11.57,11.47,11.51,7000.0,11.5,11.57,11.47,11.51,7000.0
2013-03-18 14:00:00,11.51,11.52,11.44,11.44,3000.0,11.51,11.52,11.44,11.44,3000.0
2013-03-18 14:30:00,11.42,11.54,11.39,11.54,2700.0,11.42,11.54,11.39,11.54,2700.0
2013-03-18 15:00:00,11.58,11.62,11.47,11.55,9200.0,11.58,11.62,11.47,11.55,9200.0
2013-03-18 15:30:00,11.56,11.56,11.27,11.48,22900.0,11.56,11.56,11.27,11.48,22900.0
2013-03-19 09:30:00,11.51,11.66,11.34,11.35,800.0,11.51,11.66,11.34,11.35,800.0
2013-03-19 10:00:00,11.26,11.34,11.23,11.3,2900.0,11.26,11.34,11.23,11.3,2900.0
2013-03-19 10:30:00,11.25,11.3,11.25,11.3,1200.0,11.25,11.3,11.25,11.3,1200.0
2013-03-19 11:00:00,11.26,11.37,11.25,11.32,28100.0,11.26,11.37,11.25,11.32,28100.0
2013-03-19 11:30:00,11.35,11.37,11.3,11.33,10900.0,11.35,11.37,11.3,11.33,10900.0
2013-03-19 12:00:00,11.33,11.4,11.32,11.32,2900.0,11.33,11.4,11.32,11.32,2900.0
2013-03-19 12:30:00,11.31,11.38,11.31,11.34,800.0,11.31,11.38,11.31,11.34,800.0
2013-03-19 13:00:00,11.35,11.36,11.31,11.35,2500.0,11.35,11.36,11.31,11.35,2500.0
2013-03-19 13:30:00,11.37,11.4,11.37,11.4,1100.0,11.37,11.4,11.37,11.4,1100.0
2013-03-19 14:00:00,11.37,11.4,11.36,11.37,2000.0,11.37,11.4,11.36,11.37,2000.0
2013-03-19 14:30:00,11.36,11.5,11.33,11.4,7500.0,11.36,11.5,11.33,11.4,7500.0
2013-03-19 15:00:00,11.41,11.42,11.3,11.37,6900.0,11.41,11.42,11.3,11.37,6900.0
2013-03-19 15:30:00,11.38,11.4,11.07,11.1,29200.0,11.38,11.4,11.07,11.1,29200.0
2013-03-20 09:30:00,11.21,11.25,11.09,11.21,6400.0,11.21,11.25,11.09,11.21,6400.0
2013-03-20 10:00:00,11.24,11.29,11.08,11.29,23500.0,11.24,11.29,11.08,11.29,23500.0
2013-03-20 10:30:00,11.29,11.33,11.19,11.32,4100.0,11.29,11.33,11.19,11.32,4100.0
2013-03-20 11:00:00,11.32,11.35,11.26,11.35,4800.0,11.32,11.35,11.26,11.35,4800.0
2013-03-20 11:30:00,11.34,11.35,11.18,11.35,12900.0,11.34,11.35,11.18,11.35,12900.0
2013-03-20 12:00:00,11.28,11.36,11.28,11.36,900.0,11.28,11.36,11.28,11.36,900.0
2013-03-20 12:30:00,11.35,11.38,11.32,11.37,3900.0,11.35,11.38,11.32,11.37,3900.0
2013-03-20 13:00:00,11.36,11.38,11.28,11.3,16100.0,11.36,11.38,11.28,11.3,16100.0
2013-03-20 13:30:00,11.35,11.45,11.34,11.45,4200.0,11.35,11.45,11.34,11.45,4200.0
2013-03-20 14:00:00,11.45,11.56,11.45,11.56,4400.0,11.45,11.56,11.45,11.56,4400.0
2013-03-20 14:30:00,11.53,11.56,11.49,11.52,1700.0,11.53,11.56,11.49,11.52,1700.0
2013-03-20 15:00:00,11.5,11.57,11.48,11.5,5400.0,11.5,11.57,11.48,11.5,5400.0
2013-03-20 15:30:00,11.5,11.64,11.49,11.55,6100.0,11.5,11.64,11.49,11.55,6100.0
2013-03-21 09:30:00,11.51,12.0,11.51,11.76,13200.0,11.51,12.0,11.51,11.76,13200.0
2013-03-21 10:00:00,11.76,12.0,11.75,11.94,5700.0,11.76,12.0,11.75,11.94,5700.0
2013-03-21 10:30:00,12.09,12.41,12.08,12.08,10500.0,12.09,12.41,12.08,12.08,10500.0
2013-03-21 11:00:00,12.18,12.24,12.08,12.24,3600.0,12.18,12.24,12.08,12.24,3600.0
2013-03-21 11:30:00,12.34,12.44,12.34,12.44,2600.0,12.34,12.44,12.34,12.44,2600.0
2013-03-21 12:00:00,12.37,12.37,12.3,12.3,500.0,12.37,12.37,12.3,12.3,500.0
2013-03-21 12:30:00,12.28,12.28,12.17,12.26,500.0,12.28,12.28,12.17,12.26,500.0
2013-03-21 13:00:00,12.27,12.64,12.27,12.46,10300.0,12.27,12.64,12.27,12.46,10300.0
2013-03-21 13:30:00,12.46,12.47,12.45,12.47,300.0,12.46,12.47,12.45,12.47,300.0
2013-03-21 14:00:00,12.48,12.48,12.25,12.25,42600.0,12.48,12.48,12.25,12.25,42600.0
2013-03-21 14:30:00,12.14,12.26,12.07,12.26,5000.0,12.14,12.26,12.07,12.26,5000.0
2013-03-21 15:00:00,12.28,12.36,12.27,12.36,1100.0,12.28,12.36,12.27,12.36,1100.0
2013-03-21 15:30:00,12.35,12.42,12.33,12.42,3400.0,12.35,12.42,12.33,12.42,3400.0
2013-03-22 09:30:00,12.38,12.48,12.38,12.48,800.0,12.38,12.48,12.38,12.48,800.0
2013-03-22 10:00:00,12.39,12.41,12.25,12.29,8900.0,12.39,12.41,12.25,12.29,8900.0
2013-03-22 10:30:00,12.4,12.4,12.26,12.26,500.0,12.4,12.4,12.26,12.26,500.0
2013-03-22 11:00:00,12.25,12.26,12.09,12.16,50600.0,12.25,12.26,12.09,12.16,50600.0
2013-03-22 11:30:00,12.2,12.2,12.07,12.07,200.0,12.2,12.2,12.07,12.07,200.0
2013-03-22 12:00:00,12.2,12.29,12.08,12.22,6600.0,12.2,12.29,12.08,12.22,6600.0
2013-03-22 12:30:00,12.22,12.31,12.22,12.24,4600.0,12.22,12.31,12.22,12.24,4600.0
2013-03-22 13:00:00,12.25,12.34,12.25,12.27,8500.0,12.25,12.34,12.25,12.27,8500.0
2013-03-22 13:30:00,12.28,12.47,12.28,12.37,4700.0,12.28,12.47,12.28,12.37,4700.0
2013-03-22 14:00:00,12.36,12.38,12.35,12.38,2400.0,12.36,12.38,12.35,12.38,2400.0
2013-03-22 14:30:00,12.38,12.42,12.35,12.42,3600.0,12.38,12.42,12.35,12.42,3600.0
2013-03-22 15:00:00,12.3,12.42,12.3,12.33,24600.0,12.3,12.42,12.3,12.33,24600.0
2013-03-22 15:30:00,12.34,12.58,12.34,12.48,8700.0,12.34,12.58,12.34,12.48,8700.0
2013-03-25 09:30:00,12.48,12.48,12.33,12.36,2300.0,12.48,12.48,12.33,12.36,2300.0
2013-03-25 10:00:00,12.46,12.49,12.4,12.4,1700.0,12.46,12.49,12.4,12.4,1700.0
2013-03-25 10:30:00,12.46,12.56,12.44,12.53,2800.0,12.46,12.56,12.44,12.53,2800.0
2013-03-25 11:00:00,12.53,12.54,12.49,12.51,3300.0,12.53,12.54,12.49,12.51,3300.0
2013-03-25 11:30:00,12.56,12.56,12.41,12.49,3100.0,12.56,12.56,12.41,12.49,3100.0
2013-03-25 12:00:00,12.55,12.55,12.34,12.35,12800.0,12.55,12.55,12.34,12.35,12800.0
2013-03-25 12:30:00,12.44,12.45,12.38,12.45,2500.0,12.44,12.45,12.38,12.45,2500.0
2013-03-25 13:00:00,12.46,12.53,12.45,12.53,900.0,12.46,12.53,12.45,12.53,900.0
2013-03-25 13:30:00,12.5,12.55,12.5,12.55,5500.0,12.5,12.55,12.5,12.55,5500.0
2013-03-25 14:00:00,12.54,12.54,12.52,12.54,1200.0,12.54,12.54,12.52,12.54,1200.0
2013-03-25 14:30:00,12.55,12.6,12.47,12.52,6500.0,12.55,12.6,12.47,12.52,6500.0
2013-03-25 15:00:00,12.52,12.56,12.49,12.56,8400.0,12.52,12.56,12.49,12.56,8400.0
2013-03-25 15:30:00,12.63,12.66,12.52,12.52,13700.0,12.63,12.66,12.52,12.52,13700.0
2013-03-26 09:30:00,12.56,12.56,12.32,12.32,500.0,12.56,12.56,12.32,12.32,500.0
2013-03-26 10:00:00,12.36,12.36,12.34,12.34,500.0,12.36,12.36,12.34,12.34,500.0
2013-03-26 10:30:00,12.39,12.48,12.39,12.48,300.0,12.39,12.48,12.39,12.48,300.0
2013-03-26 11:00:00,12.47,12.48,12.47,12.48,300.0,12.47,12.48,12.47,12.48,300.0
2013-03-26 11:30:00,12.4,12.42,12.4,12.4,700.0,12.4,12.42,12.4,12.4,700.0
2013-03-26 12:00:00,12.37,12.37,12.22,12.28,2100.0,12.37,12.37,12.22,12.28,2100.0
2013-03-26 12:30:00,12.28,12.28,12.28,12.28,0.0,12.28,12.28,12.28,12.28,0.0
2013-03-26 13:00:00,12.23,12.23,12.2,12.2,1000.0,12.23,12.23,12.2,12.2,1000.0
2013-03-26 13:30:00,12.11,12.11,12.1,12.1,900.0,12.11,12.11,12.1,12.1,900.0
2013-03-26 14:00:00,12.15,12.23,12.02,12.08,3100.0,12.15,12.23,12.02,12.08,3100.0
2013-03-26 14:30:00,12.19,12.2,12.19,12.2,200.0,12.19,12.2,12.19,12.2,200.0
2013-03-26 15:00:00,12.09,12.17,12.09,12.16,300.0,12.09,12.17,12.09,12.16,300.0
2013-03-26 15:30:00,12.15,12.21,12.09,12.18,8200.0,12.15,12.21,12.09,12.18,8200.0
2013-03-27 09:30:00,11.07,11.84,11.07,11.82,40500.0,11.07,11.84,11.07,11.82,40500.0
2013-03-27 10:00:00,11.66,11.66,11.52,11.57,5500.0,11.66,11.66,11.52,11.57,5500.0
2013-03-27 10:30:00,11.6,11.63,11.55,11.57,5600.0,11.6,11.63,11.55,11.57,5600.0
2013-03-27 11:00:00,11.6,11.61,11.55,11.59,3300.0,11.6,11.61,11.55,11.59,3300.0
2013-03-27 11:30:00,11.6,11.69,11.59,11.59,2000.0,11.6,11.69,11.59,11.59,2000.0
2013-03-27 12:00:00,11.7,11.7,11.59,11.6,2300.0,11.7,11.7,11.59,11.6,2300.0
2013-03-27 12:30:00,11.59,11.7,11.57,11.6,14600.0,11.59,11.7,11.57,11.6,14600.0
2013-03-27 13:00:00,11.6,11.65,11.57,11.61,1900.0,11.6,11.65,11.57,11.61,1900.0
2013-03-27 13:30:00,11.61,11.66,11.6,11.62,1200.0,11.61,11.66,11.6,11.62,1200.0
2013-03-27 14:00:00,11.61,11.67,11.55,11.61,7000.0,11.61,11.67,11.55,11.61,7000.0
2013-03-27 14:30:00,11.6,11.7,11.6,11.69,500.0,11.6,11.7,11.6,11.69,500.0
2013-03-27 15:00:00,11.64,11.75,11.64,11.75,2800.0,11.64,11.75,11.64,11.75,2800.0
2013-03-27 15:30:00,11.85,12.27,11.85,12.17,12600.0,11.85,12.27,11.85,12.17,12600.0
2013-03-28 09:30:00,12.0,12.13,12.0,12.03,16400.0,12.0,12.13,12.0,12.03,16400.0
2013-03-28 10:00:00,12.01,12.04,12.0,12.01,3900.0,12.01,12.04,12.0,12.01,3900.0
2013-03-28 10:30:00,12.01,12.04,12.01,12.01,2100.0,12.01,12.04,12.01,12.01,2100.0
2013-03-28 11:00:00,12.03,12.16,12.01,12.16,2700.0,12.03,12.16,12.01,12.16,2700.0
2013-03-28 11:30:00,12.09,12.26,12.09,12.26,2400.0,12.09,12.26,12.09,12.26,2400.0
2013-03-28 12:00:00,12.31,12.37,12.23,12.23,3700.0,12.31,12.37,12.23,12.23,3700.0
2013-03-28 12:30:00,12.33,12.33,12.2,12.25,3000.0,12.33,12.33,12.2,12.25,3000.0
2013-03-28 13:00:00,12.26,12.37,12.26,12.31,44300.0,12.26,12.37,12.26,12.31,44300.0
2013-03-28 13:30:00,12.31,12.4,12.3,12.4,2000.0,12.31,12.4,12.3,12.4,2000.0
2013-03-28 14:00:00,12.4,12.42,12.33,12.33,2600.0,12.4,12.42,12.33,12.33,2600.0
2013-03-28 14:30:00,12.33,12.42,12.3,12.32,6700.0,12.33,12.42,12.3,12.32,6700.0
2013-03-28 15:00:00,12.38,12.38,12.25,12.31,18100.0,12.38,12.38,12.25,12.31,18100.0
2013-03-28 15:30:00,12.36,12.42,12.3,12.31,8100.0,12.36,12.42,12.3,12.31,8100.0
2013-04-01 09:30:00,12.24,12.49,12.24,12.47,103400.0,12.24,12.49,12.24,12.47,103400.0
2013-04-01 10:00:00,12.45,12.47,12.3,12.31,11600.0,12.45,12.47,12.3,12.31,11600.0
2013-04-01 10:30:00,12.25,12.28,12.21,12.22,4200.0,12.25,12.28,12.21,12.22,4200.0
2013-04-01 11:00:00,12.2,12.33,12.2,12.2,32300.0,12.2,12.33,12.2,12.2,32300.0
2013-04-01 11:30:00,12.23,12.23,12.06,12.08,5700.0,12.23,12.23,12.06,12.08,5700.0
2013-04-01 12:00:00,12.01,12.18,12.01,12.14,800.0,12.01,12.18,12.01,12.14,800.0
2013-04-01 12:30:00,12.21,12.23,12.12,12.18,600.0,12.21,12.23,12.12,12.18,600.0
2013-04-01 13:00:00,12.25,12.36,12.2,12.2,3300.0,12.25,12.36,12.2,12.2,3300.0
2013-04-01 13:30:00,12.28,12.41,12.22,12.28,3300.0,12.28,12.41,12.22,12.28,3300.0
2013-04-01 14:00:00,12.28,12.28,12.14,12.28,6000.0,12.28,12.28,12.14,12.28,6000.0
2013-04-01 14:30:00,12.24,12.25,12.05,12.14,18400.0,12.24,12.25,12.05,12.14,18400.0
2013-04-01 15:00:00,12.22,12.22,12.05,12.07,8300.0,12.22,12.22,12.05,12.07,8300.0
2013-04-01 15:30:00,12.13,12.26,12.03,12.21,2000.0,12.13,12.26,12.03,12.21,2000.0
2013-04-02 09:30:00,12.1,12.2,12.05,12.14,11800.0,12.1,12.2,12.05,12.14,11800.0
2013-04-02 10:00:00,12.06,12.08,12.0,12.02,6600.0,12.06,12.08,12.0,12.02,6600.0
2013-04-02 10:30:00,12.0,12.0,11.9,11.9,253800.0,12.0,12.0,11.9,11.9,253800.0
2013-04-02 11:00:00,12.01,12.01,12.0,12.01,400.0,12.01,12.01,12.0,12.01,400.0
2013-04-02 11:30:00,12.03,12.05,11.94,12.05,700.0,12.03,12.05,11.94,12.05,700.0
2013-04-02 12:00:00,12.05,12.06,12.04,12.04,900.0,12.05,12.06,12.04,12.04,900.0
2013-04-02 12:30:00,12.13,12.15,12.05,12.15,1400.0,12.13,12.15,12.05,12.15,1400.0
2013-04-02 13:00:00,12.16,12.18,11.94,12.03,6400.0,12.16,12.18,11.94,12.03,6400.0
2013-04-02 13:30:00,12.0,12.07,12.0,12.01,1400.0,12.0,12.07,12.0,12.01,1400.0
2013-04-02 14:00:00,12.04,12.07,12.04,12.07,500.0,12.04,12.07,12.04,12.07,500.0
2013-04-02 14:30:00,12.06,12.06,11.91,11.94,2100.0,12.06,12.06,11.91,11.94,2100.0
2013-04-02 15:00:00,11.9,11.93,11.77,11.82,8500.0,11.9,11.93,11.77,11.82,8500.0
2013-04-02 15:30:00,11.77,12.01,11.75,12.0,20800.0,11.77,12.01,11.75,12.0,20800.0
2013-04-03 09:30:00,11.98,11.98,11.77,11.95,2400.0,11.98,11.98,11.77,11.95,2400.0
2013-04-03 10:00:00,11.95,12.01,11.94,12.0,1400.0,11.95,12.01,11.94,12.0,1400.0
2013-04-03 10:30:00,12.0,12.0,12.0,12.0,0.0,12.0,12.0,12.0,12.0,0.0
2013-04-03 11:00:00,12.14,12.14,12.13,12.14,300.0,12.14,12.14,12.13,12.14,300.0
2013-04-03 11:30:00,12.13,12.16,12.01,12.01,1500.0,12.13,12.16,12.01,12.01,1500.0
2013-04-03 12:00:00,12.01,12.01,12.01,12.01,0.0,12.01,12.01,12.01,12.01,0.0
2013-04-03 12:30:00,11.95,12.02,11.95,11.97,1600.0,11.95,12.02,11.95,11.97,1600.0
2013-04-03 13:00:00,11.97,11.99,11.84,11.96,4100.0,11.97,11.99,11.84,11.96,4100.0
2013-04-03 13:30:00,11.99,12.06,11.99,12.02,800.0,11.99,12.06,11.99,12.02,800.0
2013-04-03 14:00:00,12.0,12.08,12.0,12.08,300.0,12.0,12.08,12.0,12.08,300.0
2013-04-03 14:30:00,12.16,12.16,12.01,12.01,600.0,12.16,12.16,12.01,12.01,600.0
2013-04-03 15:00:00,12.0,12.03,11.96,12.03,3600.0,12.0,12.03,11.96,12.03,3600.0
2013-04-03 15:30:00,12.03,12.07,11.96,12.01,5200.0,12.03,12.07,11.96,12.01,5200.0
2013-04-04 09:30:00,11.98,11.98,11.97,11.97,500.0,11.98,11.98,11.97,11.97,500.0
2013-04-04 10:00:00,12.03,12.03,11.88,11.88,300.0,12.03,12.03,11.88,11.88,300.0
2013-04-04 10:30:00,11.99,12.04,11.91,12.02,3600.0,11.99,12.04,11.91,12.02,3600.0
2013-04-04 11:00:00,12.0,12.09,11.98,11.98,4400.0,12.0,12.09,11.98,11.98,4400.0
2013-04-04 11:30:00,11.98,12.04,11.96,12.04,13300.0,11.98,12.04,11.96,12.04,13300.0
2013-04-04 12:00:00,12.04,12.05,12.01,12.01,2200.0,12.04,12.05,12.01,12.01,2200.0
2013-04-04 12:30:00,12.05,12.17,12.05,12.16,3200.0,12.05,12.17,12.05,12.16,3200.0
2013-04-04 13:00:00,12.14,12.15,12.09,12.14,500.0,12.14,12.15,12.09,12.14,500.0
2013-04-04 13:30:00,12.1,12.16,12.09,12.16,3100.0,12.1,12.16,12.09,12.16,3100.0
2013-04-04 14:00:00,12.11,12.12,12.0,12.0,2700.0,12.11,12.12,12.0,12.0,2700.0
2013-04-04 14:30:00,12.0,12.0,12.0,12.0,0.0,12.0,12.0,12.0,12.0,0.0
2013-04-04 15:00:00,12.06,12.06,12.06,12.06,200.0,12.06,12.06,12.06,12.06,200.0
2013-04-04 15:30:00,12.06,12.06,12.06,12.06,0.0,12.06,12.06,12.06,12.06,0.0
2013-04-05 09:30:00,11.88,11.88,11.73,11.76,3400.0,11.88,11.88,11.73,11.76,3400.0
2013-04-05 10:00:00,11.75,11.85,11.75,11.82,2600.0,11.75,11.85,11.75,11.82,2600.0
2013-04-05 10:30:00,11.84,11.85,11.84,11.85,600.0,11.84,11.85,11.84,11.85,600.0
2013-04-05 11:00:00,11.86,11.9,11.75,11.77,2600.0,11.86,11.9,11.75,11.77,2600.0
2013-04-05 11:30:00,11.75,11.77,11.74,11.77,900.0,11.75,11.77,11.74,11.77,900.0
2013-04-05 12:00:00,11.76,11.78,11.74,11.76,1100.0,11.76,11.78,11.74,11.76,1100.0
2013-04-05 12:30:00,11.77,11.78,11.77,11.77,700.0,11.77,11.78,11.77,11.77,700.0
2013-04-05 13:00:00,11.78,11.78,11.78,11.78,500.0,11.78,11.78,11.78,11.78,500.0
2013-04-05 13:30:00,11.77,11.77,11.77,11.77,100.0,11.77,11.77,11.77,11.77,100.0
2013-04-05 14:00:00,11.77,11.77,11.77,11.77,0.0,11.77,11.77,11.77,11.77,0.0
2013-04-05 14:30:00,11.78,11.8,11.74,11.76,9400.0,11.78,11.8,11.74,11.76,9400.0
2013-04-05 15:00:00,11.75,11.76,11.75,11.76,2600.0,11.75,11.76,11.75,11.76,2600.0
2013-04-05 15:30:00,11.77,11.86,11.75,11.77,2800.0,11.77,11.86,11.75,11.77,2800.0
2013-04-08 09:30:00,11.82,12.17,11.52,11.91,1000.0,11.82,12.17,11.52,11.91,1000.0
2013-04-08 10:00:00,11.91,11.97,11.86,11.92,3200.0,11.91,11.97,11.86,11.92,3200.0
2013-04-08 10:30:00,11.93,11.94,11.67,11.74,2700.0,11.93,11.94,11.67,11.74,2700.0
2013-04-08 11:00:00,11.67,11.89,11.66,11.89,9000.0,11.67,11.89,11.66,11.89,9000.0
2013-04-08 11:30:00,11.86,11.94,11.72,11.75,7800.0,11.86,11.94,11.72,11.75,7800.0
2013-04-08 12:00:00,11.75,11.75,11.62,11.71,15900.0,11.75,11.75,11.62,11.71,15900.0
2013-04-08 12:30:00,11.68,11.83,11.68,11.74,5600.0,11.68,11.83,11.68,11.74,5600.0
2013-04-08 13:00:00,11.74,11.77,11.71,11.76,2200.0,11.74,11.77,11.71,11.76,2200.0
2013-04-08 13:30:00,11.75,11.8,11.74,11.77,5400.0,11.75,11.8,11.74,11.77,5400.0
2013-04-08 14:00:00,11.75,11.76,11.74,11.74,1500.0,11.75,11.76,11.74,11.74,1500.0
2013-04-08 14:30:00,11.74,11.76,11.67,11.75,3900.0,11.74,11.76,11.67,11.75,3900.0
2013-04-08 15:00:00,11.75,11.8,11.7,11.74,5500.0,11.75,11.8,11.7,11.74,5500.0
2013-04-08 15:30:00,11.74,11.75,11.65,11.65,6700.0,11.74,11.75,11.65,11.65,6700.0
2013-04-09 09:30:00,11.65,11.81,11.64,11.68,1400.0,11.65,11.81,11.64,11.68,1400.0
2013-04-09 10:00:00,11.69,11.69,11.55,11.55,6500.0,11.69,11.69,11.55,11.55,6500.0
2013-04-09 10:30:00,11.54,11.7,11.54,11.66,16500.0,11.54,11.7,11.54,11.66,16500.0
2013-04-09 11:00:00,11.62,11.7,11.62,11.7,1200.0,11.62,11.7,11.62,11.7,1200.0
2013-04-09 11:30:00,11.66,11.69,11.56,11.65,2500.0,11.66,11.69,11.56,11.65,2500.0
2013-04-09 12:00:00,11.6,11.7,11.57,11.59,4900.0,11.6,11.7,11.57,11.59,4900.0
2013-04-09 12:30:00,11.6,11.67,11.59,11.67,45100.0,11.6,11.67,11.59,11.67,45100.0
2013-04-09 13:00:00,11.67,11.67,11.53,11.54,15800.0,11.67,11.67,11.53,11.54,15800.0
2013-04-09 13:30:00,11.53,11.54,11.31,11.4,6500.0,11.53,11.54,11.31,11.4,6500.0
2013-04-09 14:00:00,11.36,11.45,11.36,11.45,2300.0,11.36,11.45,11.36,11.45,2300.0
2013-04-09 14:30:00,11.45,11.47,11.39,11.47,1700.0,11.45,11.47,11.39,11.47,1700.0
2013-04-09 15:00:00,11.48,11.52,11.48,11.51,800.0,11.48,11.52,11.48,11.51,800.0
2013-04-09 15:30:00,11.49,11.55,11.39,11.39,29800.0,11.49,11.55,11.39,11.39,29800.0
2013-04-10 09:30:00,11.62,11.64,11.3,11.56,4200.0,11.62,11.64,11.3,11.56,4200.0
2013-04-10 10:00:00,11.57,11.57,11.5,11.5,1300.0,11.57,11.57,11.5,11.5,1300.0
2013-04-10 10:30:00,11.5,11.51,11.5,11.51,500.0,11.5,11.51,11.5,11.51,500.0
2013-04-10 11:00:00,11.51,11.54,11.5,11.5,4600.0,11.51,11.54,11.5,11.5,4600.0
2013-04-10 11:30:00,11.52,11.54,11.5,11.52,2300.0,11.52,11.54,11.5,11.52,2300.0
2013-04-10 12:00:00,11.5,11.52,11.5,11.5,3100.0,11.5,11.52,11.5,11.5,3100.0
2013-04-10 12:30:00,11.5,11.52,11.5,11.5,17400.0,11.5,11.52,11.5,11.5,17400.0
2013-04-10 13:00:00,11.53,11.53,11.45,11.51,7900.0,11.53,11.53,11.45,11.51,7900.0
2013-04-10 13:30:00,11.52,11.54,11.51,11.52,2300.0,11.52,11.54,11.51,11.52,2300.0
2013-04-10 14:00:00,11.54,11.54,11.38,11.5,3600.0,11.54,11.54,11.38,11.5,3600.0
2013-04-10 14:30:00,11.5,11.71,11.5,11.71,2600.0,11.5,11.71,11.5,11.71,2600.0
2013-04-10 15:00:00,11.64,11.85,11.64,11.79,7600.0,11.64,11.85,11.64,11.79,7600.0
2013-04-10 15:30:00,11.78,11.84,11.74,11.83,1200.0,11.78,11.84,11.74,11.83,1200.0
2013-04-11 09:30:00,11.78,11.78,11.78,11.78,600.0,11.78,11.78,11.78,11.78,600.0
2013-04-11 10:00:00,11.78,11.78,11.67,11.73,600.0,11.78,11.78,11.67,11.73,600.0
2013-04-11 10:30:00,11.73,11.87,11.72,11.85,1900.0,11.73,11.87,11.72,11.85,1900.0
2013-04-11 11:00:00,11.88,11.88,11.77,11.77,300.0,11.88,11.88,11.77,11.77,300.0
2013-04-11 11:30:00,11.78,11.78,11.78,11.78,100.0,11.78,11.78,11.78,11.78,100.0
2013-04-11 12:00:00,11.78,11.78,11.78,11.78,0.0,11.78,11.78,11.78,11.78,0.0
2013-04-11 12:30:00,11.78,11.91,11.75,11.91,900.0,11.78,11.91,11.75,11.91,900.0
2013-04-11 13:00:00,11.79,11.88,11.79,11.87,600.0,11.79,11.88,11.79,11.87,600.0
2013-04-11 13:30:00,11.87,11.96,11.83,11.96,1700.0,11.87,11.96,11.83,11.96,1700.0
2013-04-11 14:00:00,11.95,11.97,11.91,11.93,1400.0,11.95,11.97,11.91,11.93,1400.0
2013-04-11 14:30:00,11.98,11.98,11.89,11.94,1800.0,11.98,11.98,11.89,11.94,1800.0
2013-04-11 15:00:00,11.98,11.98,11.98,11.98,100.0,11.98,11.98,11.98,11.98,100.0
2013-04-11 15:30:00,11.95,11.98,11.86,11.95,7400.0,11.95,11.98,11.86,11.95,7400.0
2013-04-12 09:30:00,11.82,11.82,11.82,11.82,1500.0,11.82,11.82,11.82,11.82,1500.0
2013-04-12 10:00:00,11.85,11.91,11.85,11.91,300.0,11.85,11.91,11.85,11.91,300.0
2013-04-12 10:30:00,11.91,11.91,11.91,11.91,0.0,11.91,11.91,11.91,11.91,0.0
2013-04-12 11:00:00,11.88,11.9,11.86,11.86,1900.0,11.88,11.9,11.86,11.86,1900.0
2013-04-12 11:30:00,11.86,11.86,11.86,11.86,100.0,11.86,11.86,11.86,11.86,100.0
2013-04-12 12:00:00,11.86,11.86,11.86,11.86,0.0,11.86,11.86,11.86,11.86,0.0
2013-04-12 12:30:00,11.86,11.86,11.86,11.86,0.0,11.86,11.86,11.86,11.86,0.0
2013-04-12 13:00:00,11.95,11.97,11.95,11.96,900.0,11.95,11.97,11.95,11.96,900.0
2013-04-12 13:30:00,11.96,11.96,11.87,11.87,1000.0,11.96,11.96,11.87,11.87,1000.0
2013-04-12 14:00:00,11.86,11.92,11.77,11.85,4000.0,11.86,11.92,11.77,11.85,4000.0
2013-04-12 14:30:00,11.75,11.89,11.73,11.89,4800.0,11.75,11.89,11.73,11.89,4800.0
2013-04-12 15:00:00,11.87,11.88,11.83,11.84,1200.0,11.87,11.88,11.83,11.84,1200.0
2013-04-12 15:30:00,11.88,11.92,11.85,11.91,2000.0,11.88,11.92,11.85,11.91,2000.0
2013-04-15 09:30:00,11.33,11.33,11.28,11.28,1600.0,11.33,11.33,11.28,11.28,1600.0
2013-04-15 10:00:00,11.69,11.69,11.6,11.66,13600.0,11.69,11.69,11.6,11.66,13600.0
2013-04-15 10:30:00,11.6,11.6,11.6,11.6,100.0,11.6,11.6,11.6,11.6,100.0
2013-04-15 11:00:00,11.5,11.59,11.45,11.52,1800.0,11.5,11.59,11.45,11.52,1800.0
2013-04-15 11:30:00,11.46,11.5,11.39,11.5,4200.0,11.46,11.5,11.39,11.5,4200.0
2013-04-15 12:00:00,11.54,11.59,11.42,11.42,1400.0,11.54,11.59,11.42,11.42,1400.0
2013-04-15 12:30:00,11.42,11.53,11.4,11.4,1900.0,11.42,11.53,11.4,11.4,1900.0
2013-04-15 13:00:00,11.47,11.48,11.38,11.45,3900.0,11.47,11.48,11.38,11.45,3900.0
2013-04-15 13:30:00,11.42,11.49,11.42,11.49,400.0,11.42,11.49,11.42,11.49,400.0
2013-04-15 14:00:00,11.44,11.57,11.42,11.57,4600.0,11.44,11.57,11.42,11.57,4600.0
2013-04-15 14:30:00,11.49,11.5,11.41,11.5,1300.0,11.49,11.5,11.41,11.5,1300.0
2013-04-15 15:00:00,11.5,11.5,11.43,11.45,5400.0,11.5,11.5,11.43,11.45,5400.0
2013-04-15 15:30:00,11.45,11.53,11.43,11.46,6100.0,11.45,11.53,11.43,11.46,6100.0
2013-04-16 09:30:00,11.51,11.59,11.51,11.59,1200.0,11.51,11.59,11.51,11.59,1200.0
2013-04-16 10:00:00,11.55,11.56,11.55,11.56,200.0,11.55,11.56,11.55,11.56,200.0
2013-04-16 10:30:00,11.56,11.56,11.56,11.56,0.0,11.56,11.56,11.56,11.56,0.0
2013-04-16 11:00:00,11.56,11.56,11.56,11.56,0.0,11.56,11.56,11.56,11.56,0.0
2013-04-16 11:30:00,11.62,11.63,11.62,11.63,300.0,11.62,11.63,11.62,11.63,300.0
2013-04-16 12:00:00,11.63,11.63,11.48,11.5,4000.0,11.63,11.63,11.48,11.5,4000.0
2013-04-16 12:30:00,11.53,11.57,11.53,11.57,600.0,11.53,11.57,11.53,11.57,600.0
2013-04-16 13:00:00,11.5,11.54,11.5,11.54,600.0,11.5,11.54,11.5,11.54,600.0
2013-04-16 13:30:00,11.57,11.57,11.49,11.51,700.0,11.57,11.57,11.49,11.51,700.0
2013-04-16 14:00:00,11.51,11.55,11.43,11.43,11400.0,11.51,11.55,11.43,11.43,11400.0
2013-04-16 14:30:00,11.49,11.5,11.43,11.48,1200.0,11.49,11.5,11.43,11.48,1200.0
2013-04-16 15:00:00,11.5,11.5,11.46,11.49,1400.0,11.5,11.5,11.46,11.49,1400.0
2013-04-16 15:30:00,11.49,11.56,11.4,11.5,6400.0,11.49,11.56,11.4,11.5,6400.0
2013-04-17 09:30:00,11.66,11.67,11.51,11.51,400.0,11.66,11.67,11.51,11.51,400.0
2013-04-17 10:00:00,11.51,11.51,11.51,11.51,0.0,11.51,11.51,11.51,11.51,0.0
2013-04-17 10:30:00,11.51,11.51,11.51,11.51,0.0,11.51,11.51,11.51,11.51,0.0
2013-04-17 11:00:00,11.43,11.43,11.25,11.35,2200.0,11.43,11.43,11.25,11.35,2200.0
2013-04-17 11:30:00,11.32,11.34,11.13,11.25,2400.0,11.32,11.34,11.13,11.25,2400.0
2013-04-17 12:00:00,11.17,11.17,11.0,11.06,7500.0,11.17,11.17,11.0,11.06,7500.0
2013-04-17 12:30:00,11.0,11.0,10.91,10.97,1200.0,11.0,11.0,10.91,10.97,1200.0
2013-04-17 13:00:00,10.96,11.01,10.77,10.93,6500.0,10.96,11.01,10.77,10.93,6500.0
2013-04-17 13:30:00,10.92,10.92,10.76,10.76,1400.0,10.92,10.92,10.76,10.76,1400.0
2013-04-17 14:00:00,10.83,10.92,10.83,10.92,300.0,10.83,10.92,10.83,10.92,300.0
2013-04-17 14:30:00,10.93,10.93,10.85,10.85,1300.0,10.93,10.93,10.85,10.85,1300.0
2013-04-17 15:00:00,10.89,10.9,10.86,10.9,2800.0,10.89,10.9,10.86,10.9,2800.0
2013-04-17 15:30:00,10.86,11.25,10.85,10.95,26400.0,10.86,11.25,10.85,10.95,26400.0
2013-04-18 09:30:00,11.13,11.54,11.13,11.38,3500.0,11.13,11.54,11.13,11.38,3500.0
2013-04-18 10:00:00,11.36,11.42,11.35,11.42,3600.0,11.36,11.42,11.35,11.42,3600.0
2013-04-18 10:30:00,11.48,11.69,11.48,11.69,300.0,11.48,11.69,11.48,11.69,300.0
2013-04-18 11:00:00,11.7,11.71,11.59,11.6,2600.0,11.7,11.71,11.59,11.6,2600.0
2013-04-18 11:30:00,11.6,11.6,11.6,11.6,0.0,11.6,11.6,11.6,11.6,0.0
2013-04-18 12:00:00,11.62,11.62,11.53,11.53,1500.0,11.62,11.62,11.53,11.53,1500.0
2013-04-18 12:30:00,11.53,11.53,11.5,11.5,800.0,11.53,11.53,11.5,11.5,800.0
2013-04-18 13:00:00,11.54,11.54,11.45,11.53,900.0,11.54,11.54,11.45,11.53,900.0
2013-04-18 13:30:00,11.52,11.55,11.48,11.55,6200.0,11.52,11.55,11.48,11.55,6200.0
2013-04-18 14:00:00,11.55,11.58,11.44,11.44,1500.0,11.55,11.58,11.44,11.44,1500.0
2013-04-18 14:30:00,11.46,11.46,11.38,11.38,500.0,11.46,11.46,11.38,11.38,500.0
2013-04-18 15:00:00,11.37,11.47,11.35,11.37,500.0,11.37,11.47,11.35,11.37,500.0
2013-04-18 15:30:00,11.51,11.51,11.33,11.33,2800.0,11.51,11.51,11.33,11.33,2800.0
2013-04-19 09:30:00,11.4,11.66,11.4,11.66,3600.0,11.4,11.66,11.4,11.66,3600.0
2013-04-19 10:00:00,11.45,11.63,11.45,11.63,800.0,11.45,11.63,11.45,11.63,800.0
2013-04-19 10:30:00,11.62,11.62,11.62,11.62,100.0,11.62,11.62,11.62,11.62,100.0
2013-04-19 11:00:00,11.6,11.6,11.53,11.53,1800.0,11.6,11.6,11.53,11.53,1800.0
2013-04-19 11:30:00,11.61,11.64,11.61,11.64,200.0,11.61,11.64,11.61,11.64,200.0
2013-04-19 12:00:00,11.54,11.64,11.54,11.64,500.0,11.54,11.64,11.54,11.64,500.0
2013-04-19 12:30:00,11.67,11.94,11.64,11.7,18000.0,11.67,11.94,11.64,11.7,18000.0
2013-04-19 13:00:00,11.81,11.88,11.78,11.87,2100.0,11.81,11.88,11.78,11.87,2100.0
2013-04-19 13:30:00,11.86,11.89,11.83,11.85,3700.0,11.86,11.89,11.83,11.85,3700.0
2013-04-19 14:00:00,11.85,11.9,11.85,11.9,6200.0,11.85,11.9,11.85,11.9,6200.0
2013-04-19 14:30:00,11.86,11.89,11.86,11.88,3100.0,11.86,11.89,11.86,11.88,3100.0
2013-04-19 15:00:00,11.89,11.94,11.85,11.86,1600.0,11.89,11.94,11.85,11.86,1600.0
2013-04-19 15:30:00,11.87,11.94,11.85,11.94,3600.0,11.87,11.94,11.85,11.94,3600.0
2013-04-22 09:30:00,11.98,11.98,11.82,11.93,5600.0,11.98,11.98,11.82,11.93,5600.0
2013-04-22 10:00:00,11.87,11.96,11.87,11.96,1200.0,11.87,11.96,11.87,11.96,1200.0
2013-04-22 10:30:00,11.87,11.87,11.87,11.87,100.0,11.87,11.87,11.87,11.87,100.0
2013-04-22 11:00:00,11.87,11.93,11.69,11.76,35000.0,11.87,11.93,11.69,11.76,35000.0
2013-04-22 11:30:00,11.64,11.64,11.46,11.46,800.0,11.64,11.64,11.46,11.46,800.0
2013-04-22 12:00:00,11.46,11.5,11.46,11.5,2100.0,11.46,11.5,11.46,11.5,2100.0
2013-04-22 12:30:00,11.35,11.4,11.32,11.4,700.0,11.35,11.4,11.32,11.4,700.0
2013-04-22 13:00:00,11.3,11.31,11.24,11.25,1400.0,11.3,11.31,11.24,11.25,1400.0
2013-04-22 13:30:00,11.3,11.44,11.29,11.44,1300.0,11.3,11.44,11.29,11.44,1300.0
2013-04-22 14:00:00,11.35,11.39,11.22,11.25,1000.0,11.35,11.39,11.22,11.25,1000.0
2013-04-22 14:30:00,11.25,11.4,11.25,11.38,6200.0,11.25,11.4,11.25,11.38,6200.0
2013-04-22 15:00:00,11.41,11.45,11.34,11.4,2000.0,11.41,11.45,11.34,11.4,2000.0
2013-04-22 15:30:00,11.33,11.45,11.33,11.4,10800.0,11.33,11.45,11.33,11.4,10800.0
2013-04-23 09:30:00,11.5,11.61,11.48,11.5,2100.0,11.5,11.61,11.48,11.5,2100.0
2013-04-23 10:00:00,11.54,11.54,11.48,11.48,1100.0,11.54,11.54,11.48,11.48,1100.0
2013-04-23 10:30:00,11.48,11.48,11.45,11.45,200.0,11.48,11.48,11.45,11.45,200.0
2013-04-23 11:00:00,11.43,11.43,11.42,11.42,700.0,11.43,11.43,11.42,11.42,700.0
2013-04-23 11:30:00,11.29,11.37,11.27,11.28,1300.0,11.29,11.37,11.27,11.28,1300.0
2013-04-23 12:00:00,11.29,11.34,11.28,11.28,300.0,11.29,11.34,11.28,11.28,300.0
2013-04-23 12:30:00,11.36,11.38,11.3,11.35,3000.0,11.36,11.38,11.3,11.35,3000.0
2013-04-23 13:00:00,11.35,11.4,11.33,11.34,2800.0,11.35,11.4,11.33,11.34,2800.0
2013-04-23 13:30:00,11.32,11.35,11.28,11.35,2900.0,11.32,11.35,11.28,11.35,2900.0
2013-04-23 14:00:00,11.29,11.35,11.29,11.31,400.0,11.29,11.35,11.29,11.31,400.0
2013-04-23 14:30:00,11.3,11.36,11.3,11.36,1100.0,11.3,11.36,11.3,11.36,1100.0
2013-04-23 15:00:00,11.32,11.4,11.31,11.35,7700.0,11.32,11.4,11.31,11.35,7700.0
2013-04-23 15:30:00,11.35,11.4,11.35,11.4,17000.0,11.35,11.4,11.35,11.4,17000.0
2013-04-24 09:30:00,11.4,11.48,11.16,11.3,25000.0,11.4,11.48,11.16,11.3,25000.0
2013-04-24 10:00:00,11.29,11.3,11.22,11.3,12800.0,11.29,11.3,11.22,11.3,12800.0
2013-04-24 10:30:00,11.27,11.3,11.26,11.3,2000.0,11.27,11.3,11.26,11.3,2000.0
2013-04-24 11:00:00,11.27,11.35,11.19,11.19,1300.0,11.27,11.35,11.19,11.19,1300.0
2013-04-24 11:30:00,11.06,11.14,10.99,11.14,1500.0,11.06,11.14,10.99,11.14,1500.0
2013-04-24 12:00:00,11.08,11.22,11.08,11.22,1900.0,11.08,11.22,11.08,11.22,1900.0
2013-04-24 12:30:00,11.29,11.29,11.12,11.13,1200.0,11.29,11.29,11.12,11.13,1200.0
2013-04-24 13:00:00,11.12,11.2,11.12,11.13,600.0,11.12,11.2,11.12,11.13,600.0
2013-04-24 13:30:00,11.08,11.15,11.08,11.13,500.0,11.08,11.15,11.08,11.13,500.0
2013-04-24 14:00:00,11.13,11.29,11.13,11.29,6700.0,11.13,11.29,11.13,11.29,6700.0
2013-04-24 14:30:00,11.2,11.23,11.2,11.21,600.0,11.2,11.23,11.2,11.21,600.0
2013-04-24 15:00:00,11.21,11.21,11.17,11.17,1800.0,11.21,11.21,11.17,11.17,1800.0
2013-04-24 15:30:00,11.15,11.3,11.11,11.2,10900.0,11.15,11.3,11.11,11.2,10900.0
2013-04-25 09:30:00,11.26,11.26,10.15,11.13,50200.0,11.26,11.26,10.15,11.13,50200.0
2013-04-25 10:00:00,11.13,11.13,10.96,10.98,16500.0,11.13,11.13,10.96,10.98,16500.0
2013-04-25 10:30:00,11.0,11.05,10.97,10.99,46000.0,11.0,11.05,10.97,10.99,46000.0
2013-04-25 11:00:00,11.0,11.09,11.0,11.0,2400.0,11.0,11.09,11.0,11.0,2400.0
2013-04-25 11:30:00,11.08,11.08,10.98,10.98,1400.0,11.08,11.08,10.98,10.98,1400.0
2013-04-25 12:00:00,10.97,11.05,10.97,11.05,68800.0,10.97,11.05,10.97,11.05,68800.0
2013-04-25 12:30:00,10.99,11.0,10.98,10.99,1900.0,10.99,11.0,10.98,10.99,1900.0
2013-04-25 13:00:00,11.0,11.02,10.99,11.0,7500.0,11.0,11.02,10.99,11.0,7500.0
2013-04-25 13:30:00,11.0,11.09,11.0,11.01,2800.0,11.0,11.09,11.0,11.01,2800.0
2013-04-25 14:00:00,11.05,11.05,10.95,10.95,17500.0,11.05,11.05,10.95,10.95,17500.0
2013-04-25 14:30:00,10.86,10.95,10.86,10.95,2200.0,10.86,10.95,10.86,10.95,2200.0
2013-04-25 15:00:00,10.95,11.06,10.89,10.97,5600.0,10.95,11.06,10.89,10.97,5600.0
2013-04-25 15:30:00,10.97,11.05,10.88,10.98,9300.0,10.97,11.05,10.88,10.98,9300.0
2013-04-26 09:30:00,10.94,10.98,10.94,10.98,1100.0,10.94,10.98,10.94,10.98,1100.0
2013-04-26 10:00:00,10.81,10.83,10.81,10.81,900.0,10.81,10.83,10.81,10.81,900.0
2013-04-26 10:30:00,10.88,11.09,10.82,10.94,15300.0,10.88,11.09,10.82,10.94,15300.0
2013-04-26 11:00:00,10.93,10.99,10.9,10.99,1500.0,10.93,10.99,10.9,10.99,1500.0
2013-04-26 11:30:00,10.92,10.92,10.91,10.91,400.0,10.92,10.92,10.91,10.91,400.0
2013-04-26 12:00:00,10.86,10.95,10.86,10.95,400.0,10.86,10.95,10.86,10.95,400.0
2013-04-26 12:30:00,10.95,10.95,10.9,10.9,600.0,10.95,10.95,10.9,10.9,600.0
2013-04-26 13:00:00,10.92,10.92,10.76,10.76,2900.0,10.92,10.92,10.76,10.76,2900.0
2013-04-26 13:30:00,10.8,10.87,10.8,10.87,200.0,10.8,10.87,10.8,10.87,200.0
2013-04-26 14:00:00,10.93,10.94,10.93,10.94,200.0,10.93,10.94,10.93,10.94,200.0
2013-04-26 14:30:00,10.92,11.0,10.92,11.0,1200.0,10.92,11.0,10.92,11.0,1200.0
2013-04-26 15:00:00,11.0,11.04,10.98,10.99,21200.0,11.0,11.04,10.98,10.99,21200.0
2013-04-26 15:30:00,10.99,11.01,10.82,10.85,7200.0,10.99,11.01,10.82,10.85,7200.0
2013-04-29 09:30:00,10.84,10.84,10.84,10.84,1000.0,10.84,10.84,10.84,10.84,1000.0
2013-04-29 10:00:00,10.84,10.84,10.84,10.84,0.0,10.84,10.84,10.84,10.84,0.0
2013-04-29 10:30:00,10.84,10.84,10.84,10.84,0.0,10.84,10.84,10.84,10.84,0.0
2013-04-29 11:00:00,10.84,10.84,10.84,10.84,0.0,10.84,10.84,10.84,10.84,0.0
2013-04-29 11:30:00,10.96,10.96,10.96,10.96,200.0,10.96,10.96,10.96,10.96,200.0
2013-04-29 12:00:00,10.96,10.96,10.96,10.96,500.0,10.96,10.96,10.96,10.96,500.0
2013-04-29 12:30:00,11.0,11.0,10.9,11.0,1800.0,11.0,11.0,10.9,11.0,1800.0
2013-04-29 13:00:00,11.0,11.0,10.9,10.91,1400.0,11.0,11.0,10.9,10.91,1400.0
2013-04-29 13:30:00,10.99,11.0,10.98,11.0,700.0,10.99,11.0,10.98,11.0,700.0
2013-04-29 14:00:00,10.99,11.0,10.99,11.0,15400.0,10.99,11.0,10.99,11.0,15400.0
2013-04-29 14:30:00,10.95,11.0,10.94,10.96,2200.0,10.95,11.0,10.94,10.96,2200.0
2013-04-29 15:00:00,10.99,11.0,10.91,10.99,7900.0,10.99,11.0,10.91,10.99,7900.0
2013-04-29 15:30:00,10.99,11.0,10.94,11.0,10500.0,10.99,11.0,10.94,11.0,10500.0
2013-04-30 10:00:00,10.83,10.83,10.83,10.83,100.0,10.83,10.83,10.83,10.83,100.0
2013-04-30 10:30:00,10.96,11.0,10.96,11.0,300.0,10.96,11.0,10.96,11.0,300.0
2013-04-30 11:00:00,11.0,11.0,10.94,10.94,5000.0,11.0,11.0,10.94,10.94,5000.0
2013-04-30 11:30:00,10.99,10.99,10.99,10.99,100.0,10.99,10.99,10.99,10.99,100.0
2013-04-30 12:00:00,10.99,10.99,10.89,10.89,2400.0,10.99,10.99,10.89,10.89,2400.0
2013-04-30 12:30:00,10.98,11.0,10.96,10.96,15100.0,10.98,11.0,10.96,10.96,15100.0
2013-04-30 13:00:00,11.0,11.0,11.0,11.0,400.0,11.0,11.0,11.0,11.0,400.0
2013-04-30 13:30:00,11.0,11.0,10.96,10.96,700.0,11.0,11.0,10.96,10.96,700.0
2013-04-30 14:00:00,10.96,10.99,10.89,10.96,6600.0,10.96,10.99,10.89,10.96,6600.0
2013-04-30 14:30:00,11.0,11.0,10.91,10.91,1300.0,11.0,11.0,10.91,10.91,1300.0
2013-04-30 15:00:00,10.93,11.0,10.93,10.99,9800.0,10.93,11.0,10.93,10.99,9800.0
2013-04-30 15:30:00,10.99,11.0,10.93,11.0,6900.0,10.99,11.0,10.93,11.0,6900.0
2013-05-01 09:30:00,10.91,10.91,10.91,10.91,100.0,10.91,10.91,10.91,10.91,100.0
2013-05-01 10:00:00,10.94,10.94,10.94,10.94,100.0,10.94,10.94,10.94,10.94,100.0
2013-05-01 10:30:00,10.94,10.94,10.94,10.94,0.0,10.94,10.94,10.94,10.94,0.0
2013-05-01 11:00:00,10.94,10.94,10.94,10.94,0.0,10.94,10.94,10.94,10.94,0.0
2013-05-01 11:30:00,10.94,10.94,10.94,10.94,0.0,10.94,10.94,10.94,10.94,0.0
2013-05-01 12:00:00,10.8,10.8,10.8,10.8,100.0,10.8,10.8,10.8,10.8,100.0
2013-05-01 12:30:00,10.85,10.86,10.85,10.86,700.0,10.85,10.86,10.85,10.86,700.0
2013-05-01 13:00:00,10.83,10.83,10.77,10.81,1200.0,10.83,10.83,10.77,10.81,1200.0
2013-05-01 13:30:00,10.84,10.84,10.77,10.83,3500.0,10.84,10.84,10.77,10.83,3500.0
2013-05-01 14:00:00,10.91,10.92,10.91,10.91,400.0,10.91,10.92,10.91,10.91,400.0
2013-05-01 14:30:00,10.88,10.9,10.85,10.9,1900.0,10.88,10.9,10.85,10.9,1900.0
2013-05-01 15:00:00,10.91,10.91,10.79,10.79,1400.0,10.91,10.91,10.79,10.79,1400.0
2013-05-01 15:30:00,10.85,10.85,10.77,10.77,8000.0,10.85,10.85,10.77,10.77,8000.0
2013-05-02 10:00:00,10.81,10.82,10.77,10.77,9900.0,10.81,10.82,10.77,10.77,9900.0
2013-05-02 10:30:00,10.78,10.88,10.76,10.88,100500.0,10.78,10.88,10.76,10.88,100500.0
2013-05-02 11:00:00,10.9,10.9,10.77,10.8,100100.0,10.9,10.9,10.77,10.8,100100.0
2013-05-02 11:30:00,10.82,10.82,10.79,10.8,2500.0,10.82,10.82,10.79,10.8,2500.0
2013-05-02 12:00:00,10.8,10.8,10.8,10.8,900.0,10.8,10.8,10.8,10.8,900.0
2013-05-02 12:30:00,10.8,10.89,10.8,10.8,2200.0,10.8,10.89,10.8,10.8,2200.0
2013-05-02 13:00:00,10.8,10.87,10.77,10.77,1800.0,10.8,10.87,10.77,10.77,1800.0
2013-05-02 13:30:00,10.79,10.8,10.73,10.73,6900.0,10.79,10.8,10.73,10.73,6900.0
2013-05-02 14:00:00,10.73,10.73,10.72,10.72,3800.0,10.73,10.73,10.72,10.72,3800.0
2013-05-02 14:30:00,10.75,10.8,10.75,10.8,700.0,10.75,10.8,10.75,10.8,700.0
2013-05-02 15:00:00,10.8,10.8,10.8,10.8,1800.0,10.8,10.8,10.8,10.8,1800.0
2013-05-02 15:30:00,10.76,10.86,10.73,10.73,6600.0,10.76,10.86,10.73,10.73,6600.0
2013-05-03 09:30:00,10.9,10.9,10.79,10.8,2200.0,10.9,10.9,10.79,10.8,2200.0
2013-05-03 10:00:00,10.8,10.8,10.78,10.78,1400.0,10.8,10.8,10.78,10.78,1400.0
2013-05-03 10:30:00,10.78,10.79,10.78,10.78,400.0,10.78,10.79,10.78,10.78,400.0
2013-05-03 11:00:00,10.78,10.78,10.78,10.78,0.0,10.78,10.78,10.78,10.78,0.0
2013-05-03 11:30:00,10.78,10.81,10.78,10.8,3500.0,10.78,10.81,10.78,10.8,3500.0
2013-05-03 12:00:00,10.76,10.8,10.75,10.79,2500.0,10.76,10.8,10.75,10.79,2500.0
2013-05-03 12:30:00,10.79,10.8,10.75,10.75,8700.0,10.79,10.8,10.75,10.75,8700.0
2013-05-03 13:00:00,10.77,10.77,10.75,10.77,1200.0,10.77,10.77,10.75,10.77,1200.0
2013-05-03 13:30:00,10.73,10.83,10.73,10.8,19200.0,10.73,10.83,10.73,10.8,19200.0
2013-05-03 14:00:00,10.8,10.82,10.79,10.8,25700.0,10.8,10.82,10.79,10.8,25700.0
2013-05-03 14:30:00,10.8,10.8,10.79,10.8,10500.0,10.8,10.8,10.79,10.8,10500.0
2013-05-03 15:00:00,10.8,10.8,10.75,10.79,3500.0,10.8,10.8,10.75,10.79,3500.0
2013-05-03 15:30:00,10.8,10.8,10.65,10.78,25600.0,10.8,10.8,10.65,10.78,25600.0
2013-05-06 09:30:00,10.8,10.8,10.77,10.77,600.0,10.8,10.8,10.77,10.77,600.0
2013-05-06 10:00:00,10.78,10.78,10.71,10.77,1000.0,10.78,10.78,10.71,10.77,1000.0
2013-05-06 10:30:00,10.79,10.8,10.79,10.8,2500.0,10.79,10.8,10.79,10.8,2500.0
2013-05-06 11:00:00,10.8,10.8,10.75,10.8,7800.0,10.8,10.8,10.75,10.8,7800.0
2013-05-06 11:30:00,10.79,10.79,10.77,10.77,1400.0,10.79,10.79,10.77,10.77,1400.0
2013-05-06 12:00:00,10.72,10.79,10.72,10.72,600.0,10.72,10.79,10.72,10.72,600.0
2013-05-06 12:30:00,10.78,10.79,10.72,10.79,1100.0,10.78,10.79,10.72,10.79,1100.0
2013-05-06 13:00:00,10.8,10.8,10.78,10.8,700.0,10.8,10.8,10.78,10.8,700.0
2013-05-06 13:30:00,10.8,10.8,10.77,10.77,1300.0,10.8,10.8,10.77,10.77,1300.0
2013-05-06 14:00:00,10.75,10.8,10.75,10.75,3800.0,10.75,10.8,10.75,10.75,3800.0
2013-05-06 14:30:00,10.78,10.8,10.78,10.79,11000.0,10.78,10.8,10.78,10.79,11000.0
2013-05-06 15:00:00,10.8,10.8,10.78,10.8,15300.0,10.8,10.8,10.78,10.8,15300.0
2013-05-06 15:30:00,10.8,10.82,10.72,10.8,33000.0,10.8,10.82,10.72,10.8,33000.0
2013-05-07 09:30:00,11.0,11.57,10.95,11.26,70000.0,11.0,11.57,10.95,11.26,70000.0
2013-05-07 10:00:00,11.22,11.51,11.05,11.12,21200.0,11.22,11.51,11.05,11.12,21200.0
2013-05-07 10:30:00,11.08,11.24,11.06,11.15,17500.0,11.08,11.24,11.06,11.15,17500.0
2013-05-07 11:00:00,11.11,11.15,10.87,10.88,10500.0,11.11,11.15,10.87,10.88,10500.0
2013-05-07 11:30:00,10.96,10.96,10.83,10.91,9100.0,10.96,10.96,10.83,10.91,9100.0
2013-05-07 12:00:00,10.98,11.17,10.89,11.0,45400.0,10.98,11.17,10.89,11.0,45400.0
2013-05-07 12:30:00,10.98,11.11,10.88,11.03,11700.0,10.98,11.11,10.88,11.03,11700.0
2013-05-07 13:00:00,11.03,11.03,10.8,10.9,11200.0,11.03,11.03,10.8,10.9,11200.0
2013-05-07 13:30:00,10.89,10.91,10.8,10.91,11000.0,10.89,10.91,10.8,10.91,11000.0
2013-05-07 14:00:00,10.85,10.89,10.81,10.86,13600.0,10.85,10.89,10.81,10.86,13600.0
2013-05-07 14:30:00,10.87,10.95,10.82,10.86,7300.0,10.87,10.95,10.82,10.86,7300.0
2013-05-07 15:00:00,10.84,10.99,10.81,10.87,11900.0,10.84,10.99,10.81,10.87,11900.0
2013-05-07 15:30:00,10.91,10.98,10.84,10.93,16000.0,10.91,10.98,10.84,10.93,16000.0
2013-05-08 09:30:00,10.54,10.54,10.22,10.38,54600.0,10.54,10.54,10.22,10.38,54600.0
2013-05-08 10:00:00,10.43,10.62,10.39,10.5,18200.0,10.43,10.62,10.39,10.5,18200.0
2013-05-08 10:30:00,10.48,10.63,10.45,10.5,22000.0,10.48,10.63,10.45,10.5,22000.0
2013-05-08 11:00:00,10.5,10.79,10.5,10.74,29600.0,10.5,10.79,10.5,10.74,29600.0
2013-05-08 11:30:00,10.71,10.79,10.49,10.79,15600.0,10.71,10.79,10.49,10.79,15600.0
2013-05-08 12:00:00,10.79,10.83,10.75,10.8,7800.0,10.79,10.83,10.75,10.8,7800.0
2013-05-08 12:30:00,10.8,10.91,10.78,10.85,9100.0,10.8,10.91,10.78,10.85,9100.0
2013-05-08 13:00:00,10.84,10.97,10.83,10.92,5200.0,10.84,10.97,10.83,10.92,5200.0
2013-05-08 13:30:00,10.92,10.99,10.87,10.87,1300.0,10.92,10.99,10.87,10.87,1300.0
2013-05-08 14:00:00,10.94,10.95,10.87,10.89,2300.0,10.94,10.95,10.87,10.89,2300.0
2013-05-08 14:30:00,10.89,10.9,10.75,10.84,17200.0,10.89,10.9,10.75,10.84,17200.0
2013-05-08 15:00:00,10.77,10.82,10.69,10.71,15300.0,10.77,10.82,10.69,10.71,15300.0
2013-05-08 15:30:00,10.71,10.79,10.65,10.72,62600.0,10.71,10.79,10.65,10.72,62600.0
2013-05-09 09:30:00,10.76,10.93,10.76,10.93,1500.0,10.76,10.93,10.76,10.93,1500.0
2013-05-09 10:00:00,10.9,10.93,10.81,10.88,1200.0,10.9,10.93,10.81,10.88,1200.0
2013-05-09 10:30:00,10.86,10.94,10.84,10.9,9900.0,10.86,10.94,10.84,10.9,9900.0
2013-05-09 11:00:00,10.9,11.05,10.87,11.0,15300.0,10.9,11.05,10.87,11.0,15300.0
2013-05-09 11:30:00,10.99,11.25,10.98,11.21,26500.0,10.99,11.25,10.98,11.21,26500.0
2013-05-09 12:00:00,11.27,11.35,11.2,11.34,10700.0,11.27,11.35,11.2,11.34,10700.0
2013-05-09 12:30:00,11.26,11.29,11.07,11.1,21700.0,11.26,11.29,11.07,11.1,21700.0
2013-05-09 13:00:00,11.1,11.27,11.1,11.24,5100.0,11.1,11.27,11.1,11.24,5100.0
2013-05-09 13:30:00,11.26,11.31,11.2,11.29,3700.0,11.26,11.31,11.2,11.29,3700.0
2013-05-09 14:00:00,11.34,11.39,11.23,11.39,3200.0,11.34,11.39,11.23,11.39,3200.0
2013-05-09 14:30:00,11.38,11.41,11.35,11.35,14100.0,11.38,11.41,11.35,11.35,14100.0
2013-05-09 15:00:00,11.36,11.36,11.23,11.36,10400.0,11.36,11.36,11.23,11.36,10400.0
2013-05-09 15:30:00,11.36,11.38,11.31,11.37,14300.0,11.36,11.38,11.31,11.37,14300.0
2013-05-10 09:30:00,11.28,11.42,11.28,11.3,9500.0,11.28,11.42,11.28,11.3,9500.0
2013-05-10 10:00:00,11.3,11.3,11.25,11.25,1100.0,11.3,11.3,11.25,11.25,1100.0
2013-05-10 10:30:00,11.29,11.33,11.25,11.33,600.0,11.29,11.33,11.25,11.33,600.0
2013-05-10 11:00:00,11.3,11.33,11.23,11.32,5600.0,11.3,11.33,11.23,11.32,5600.0
2013-05-10 11:30:00,11.3,11.33,11.28,11.28,2300.0,11.3,11.33,11.28,11.28,2300.0
2013-05-10 12:00:00,11.3,11.31,11.15,11.15,2400.0,11.3,11.31,11.15,11.15,2400.0
2013-05-10 12:30:00,11.12,11.12,11.12,11.12,100.0,11.12,11.12,11.12,11.12,100.0
2013-05-10 13:00:00,11.01,11.1,10.95,11.07,2100.0,11.01,11.1,10.95,11.07,2100.0
2013-05-10 13:30:00,11.1,11.1,11.02,11.1,7600.0,11.1,11.1,11.02,11.1,7600.0
2013-05-10 14:00:00,11.1,11.18,11.03,11.12,7800.0,11.1,11.18,11.03,11.12,7800.0
2013-05-10 14:30:00,11.15,11.18,11.11,11.11,5600.0,11.15,11.18,11.11,11.11,5600.0
2013-05-10 15:00:00,11.12,11.12,11.11,11.12,400.0,11.12,11.12,11.11,11.12,400.0
2013-05-10 15:30:00,11.17,11.34,11.14,11.26,14000.0,11.17,11.34,11.14,11.26,14000.0
2013-05-13 09:30:00,11.09,11.24,11.09,11.24,8800.0,11.09,11.24,11.09,11.24,8800.0
2013-05-13 10:00:00,11.26,11.28,11.24,11.26,2500.0,11.26,11.28,11.24,11.26,2500.0
2013-05-13 10:30:00,11.3,11.61,11.29,11.59,27700.0,11.3,11.61,11.29,11.59,27700.0
2013-05-13 11:00:00,11.56,11.93,11.55,11.92,16000.0,11.56,11.93,11.55,11.92,16000.0
2013-05-13 11:30:00,11.94,12.02,11.88,12.0,46300.0,11.94,12.02,11.88,12.0,46300.0
2013-05-13 12:00:00,11.95,12.1,11.84,12.03,49300.0,11.95,12.1,11.84,12.03,49300.0
2013-05-13 12:30:00,12.18,12.44,12.07,12.26,43500.0,12.18,12.44,12.07,12.26,43500.0
2013-05-13 13:00:00,12.26,12.32,12.22,12.32,2900.0,12.26,12.32,12.22,12.32,2900.0
2013-05-13 13:30:00,12.32,12.32,12.25,12.25,1700.0,12.32,12.32,12.25,12.25,1700.0
2013-05-13 14:00:00,12.25,12.4,12.25,12.4,12900.0,12.25,12.4,12.25,12.4,12900.0
2013-05-13 14:30:00,12.4,12.75,12.4,12.53,28200.0,12.4,12.75,12.4,12.53,28200.0
2013-05-13 15:00:00,12.53,12.87,12.49,12.85,19500.0,12.53,12.87,12.49,12.85,19500.0
2013-05-13 15:30:00,12.85,12.99,12.66,12.94,40500.0,12.85,12.99,12.66,12.94,40500.0
2013-05-14 09:30:00,12.87,12.89,12.39,12.46,17500.0,12.87,12.89,12.39,12.46,17500.0
2013-05-14 10:00:00,12.51,12.67,12.48,12.6,8200.0,12.51,12.67,12.48,12.6,8200.0
2013-05-14 10:30:00,12.6,12.68,12.56,12.57,16800.0,12.6,12.68,12.56,12.57,16800.0
2013-05-14 11:00:00,12.6,12.66,12.55,12.6,7000.0,12.6,12.66,12.55,12.6,7000.0
2013-05-14 11:30:00,12.62,12.73,12.58,12.69,7500.0,12.62,12.73,12.58,12.69,7500.0
2013-05-14 12:00:00,12.71,12.73,12.61,12.72,5300.0,12.71,12.73,12.61,12.72,5300.0
2013-05-14 12:30:00,12.73,12.73,12.7,12.7,1100.0,12.73,12.73,12.7,12.7,1100.0
2013-05-14 13:00:00,12.7,12.78,12.61,12.78,8700.0,12.7,12.78,12.61,12.78,8700.0
2013-05-14 13:30:00,12.7,12.84,12.65,12.77,14200.0,12.7,12.84,12.65,12.77,14200.0
2013-05-14 14:00:00,12.79,12.82,12.64,12.75,6400.0,12.79,12.82,12.64,12.75,6400.0
2013-05-14 14:30:00,12.76,12.85,12.72,12.75,3300.0,12.76,12.85,12.72,12.75,3300.0
2013-05-14 15:00:00,12.78,12.78,12.69,12.69,4000.0,12.78,12.78,12.69,12.69,4000.0
2013-05-14 15:30:00,12.72,12.85,12.71,12.78,16300.0,12.72,12.85,12.71,12.78,16300.0
2013-05-15 09:30:00,12.54,12.74,12.54,12.74,16400.0,12.54,12.74,12.54,12.74,16400.0
2013-05-15 10:00:00,12.75,12.85,12.67,12.8,5300.0,12.75,12.85,12.67,12.8,5300.0
2013-05-15 10:30:00,12.76,12.82,12.76,12.8,3200.0,12.76,12.82,12.76,12.8,3200.0
2013-05-15 11:00:00,12.86,12.86,12.66,12.68,2300.0,12.86,12.86,12.66,12.68,2300.0
2013-05-15 11:30:00,12.61,12.64,12.6,12.64,8800.0,12.61,12.64,12.6,12.64,8800.0
2013-05-15 12:00:00,12.65,12.72,12.63,12.69,3000.0,12.65,12.72,12.63,12.69,3000.0
2013-05-15 12:30:00,12.7,12.77,12.7,12.74,1800.0,12.7,12.77,12.7,12.74,1800.0
2013-05-15 13:00:00,12.75,12.75,12.62,12.69,25100.0,12.75,12.75,12.62,12.69,25100.0
2013-05-15 13:30:00,12.66,12.75,12.65,12.75,15400.0,12.66,12.75,12.65,12.75,15400.0
2013-05-15 14:00:00,12.7,13.05,12.7,13.0,37000.0,12.7,13.05,12.7,13.0,37000.0
2013-05-15 14:30:00,13.0,13.11,13.0,13.04,51100.0,13.0,13.11,13.0,13.04,51100.0
2013-05-15 15:00:00,13.04,13.07,13.03,13.07,7400.0,13.04,13.07,13.03,13.07,7400.0
2013-05-15 15:30:00,13.06,13.28,13.06,13.28,29200.0,13.06,13.28,13.06,13.28,29200.0
2013-05-16 09:30:00,13.25,13.68,13.24,13.68,12800.0,13.25,13.68,13.24,13.68,12800.0
2013-05-16 10:00:00,13.74,13.87,13.57,13.77,23400.0,13.74,13.87,13.57,13.77,23400.0
2013-05-16 10:30:00,13.86,14.04,13.8,14.0,42500.0,13.86,14.04,13.8,14.0,42500.0
2013-05-16 11:00:00,13.94,14.0,13.88,13.92,5400.0,13.94,14.0,13.88,13.92,5400.0
2013-05-16 11:30:00,13.92,13.92,13.77,13.77,10100.0,13.92,13.92,13.77,13.77,10100.0
2013-05-16 12:00:00,13.75,13.79,13.67,13.68,9000.0,13.75,13.79,13.67,13.68,9000.0
2013-05-16 12:30:00,13.72,13.95,13.72,13.91,20800.0,13.72,13.95,13.72,13.91,20800.0
2013-05-16 13:00:00,13.89,13.91,13.85,13.85,6200.0,13.89,13.91,13.85,13.85,6200.0
2013-05-16 13:30:00,13.86,13.94,13.85,13.94,6700.0,13.86,13.94,13.85,13.94,6700.0
2013-05-16 14:00:00,13.92,13.94,13.9,13.9,4900.0,13.92,13.94,13.9,13.9,4900.0
2013-05-16 14:30:00,13.94,14.03,13.9,14.0,27200.0,13.94,14.03,13.9,14.0,27200.0
2013-05-16 15:00:00,13.99,14.0,13.85,13.85,23200.0,13.99,14.0,13.85,13.85,23200.0
2013-05-16 15:30:00,13.86,14.0,13.8,13.85,21600.0,13.86,14.0,13.8,13.85,21600.0
2013-05-17 09:30:00,13.82,14.1,13.78,14.09,18700.0,13.82,14.1,13.78,14.09,18700.0
2013-05-17 10:00:00,14.12,14.12,13.9,14.0,5400.0,14.12,14.12,13.9,14.0,5400.0
2013-05-17 10:30:00,14.0,14.02,13.89,13.93,7500.0,14.0,14.02,13.89,13.93,7500.0
2013-05-17 11:00:00,13.96,13.96,13.79,13.83,20000.0,13.96,13.96,13.79,13.83,20000.0
2013-05-17 11:30:00,13.85,13.93,13.81,13.9,10400.0,13.85,13.93,13.81,13.9,10400.0
2013-05-17 12:00:00,13.89,13.93,13.77,13.93,6200.0,13.89,13.93,13.77,13.93,6200.0
2013-05-17 12:30:00,13.95,13.95,13.7,13.74,9800.0,13.95,13.95,13.7,13.74,9800.0
2013-05-17 13:00:00,13.75,13.89,13.73,13.8,5900.0,13.75,13.89,13.73,13.8,5900.0
2013-05-17 13:30:00,13.8,13.8,13.73,13.75,2100.0,13.8,13.8,13.73,13.75,2100.0
2013-05-17 14:00:00,13.75,13.86,13.69,13.72,8400.0,13.75,13.86,13.69,13.72,8400.0
2013-05-17 14:30:00,13.75,13.8,13.71,13.75,70700.0,13.75,13.8,13.71,13.75,70700.0
2013-05-17 15:00:00,13.73,13.77,13.66,13.66,15300.0,13.73,13.77,13.66,13.66,15300.0
2013-05-17 15:30:00,13.66,13.75,13.54,13.7,10700.0,13.66,13.75,13.54,13.7,10700.0
2013-05-20 09:30:00,13.5,13.59,13.31,13.38,5500.0,13.5,13.59,13.31,13.38,5500.0
2013-05-20 10:00:00,13.31,13.45,13.26,13.45,18100.0,13.31,13.45,13.26,13.45,18100.0
2013-05-20 10:30:00,13.4,13.57,13.4,13.54,2700.0,13.4,13.57,13.4,13.54,2700.0
2013-05-20 11:00:00,13.51,13.58,13.51,13.53,1400.0,13.51,13.58,13.51,13.53,1400.0
2013-05-20 11:30:00,13.56,13.56,13.52,13.54,1200.0,13.56,13.56,13.52,13.54,1200.0
2013-05-20 12:00:00,13.5,13.55,13.45,13.46,1900.0,13.5,13.55,13.45,13.46,1900.0
2013-05-20 12:30:00,13.45,13.55,13.45,13.54,2200.0,13.45,13.55,13.45,13.54,2200.0
2013-05-20 13:00:00,13.48,13.59,13.47,13.53,3000.0,13.48,13.59,13.47,13.53,3000.0
2013-05-20 13:30:00,13.52,13.55,13.5,13.51,6100.0,13.52,13.55,13.5,13.51,6100.0
2013-05-20 14:00:00,13.58,13.58,13.41,13.44,4900.0,13.58,13.58,13.41,13.44,4900.0
2013-05-20 14:30:00,13.45,13.55,13.41,13.48,2300.0,13.45,13.55,13.41,13.48,2300.0
2013-05-20 15:00:00,13.53,13.54,13.49,13.51,8300.0,13.53,13.54,13.49,13.51,8300.0
2013-05-20 15:30:00,13.5,13.51,13.42,13.43,18200.0,13.5,13.51,13.42,13.43,18200.0
2013-05-21 09:30:00,13.41,13.41,13.21,13.37,1000.0,13.41,13.41,13.21,13.37,1000.0
2013-05-21 10:00:00,13.38,13.44,13.22,13.36,8700.0,13.38,13.44,13.22,13.36,8700.0
2013-05-21 10:30:00,13.32,13.37,13.3,13.3,5500.0,13.32,13.37,13.3,13.3,5500.0
2013-05-21 11:00:00,13.3,13.4,13.3,13.4,1200.0,13.3,13.4,13.3,13.4,1200.0
2013-05-21 11:30:00,13.42,13.45,13.38,13.45,2600.0,13.42,13.45,13.38,13.45,2600.0
2013-05-21 12:00:00,13.45,13.48,13.4,13.42,2000.0,13.45,13.48,13.4,13.42,2000.0
2013-05-21 12:30:00,13.4,13.43,13.39,13.39,2000.0,13.4,13.43,13.39,13.39,2000.0
2013-05-21 13:00:00,13.4,13.49,13.39,13.48,10600.0,13.4,13.49,13.39,13.48,10600.0
2013-05-21 13:30:00,13.46,13.5,13.39,13.42,4500.0,13.46,13.5,13.39,13.42,4500.0
2013-05-21 14:00:00,13.41,13.42,13.39,13.4,3200.0,13.41,13.42,13.39,13.4,3200.0
2013-05-21 14:30:00,13.41,13.41,13.39,13.4,4100.0,13.41,13.41,13.39,13.4,4100.0
2013-05-21 15:00:00,13.4,13.52,13.4,13.5,14800.0,13.4,13.52,13.4,13.5,14800.0
2013-05-21 15:30:00,13.47,13.67,13.47,13.63,66200.0,13.47,13.67,13.47,13.63,66200.0
2013-05-22 09:30:00,13.46,13.99,13.46,13.99,12500.0,13.46,13.99,13.46,13.99,12500.0
2013-05-22 10:00:00,13.91,14.13,13.85,14.03,33200.0,13.91,14.13,13.85,14.03,33200.0
2013-05-22 10:30:00,14.1,14.12,13.93,14.0,11800.0,14.1,14.12,13.93,14.0,11800.0
2013-05-22 11:00:00,14.0,14.14,13.95,14.09,13600.0,14.0,14.14,13.95,14.09,13600.0
2013-05-22 11:30:00,14.1,14.39,14.08,14.3,18400.0,14.1,14.39,14.08,14.3,18400.0
2013-05-22 12:00:00,14.3,14.31,14.19,14.25,4200.0,14.3,14.31,14.19,14.25,4200.0
2013-05-22 12:30:00,14.19,14.19,14.1,14.1,7300.0,14.19,14.19,14.1,14.1,7300.0
2013-05-22 13:00:00,14.1,14.15,13.98,13.99,11100.0,14.1,14.15,13.98,13.99,11100.0
2013-05-22 13:30:00,14.06,14.15,13.91,14.0,42000.0,14.06,14.15,13.91,14.0,42000.0
2013-05-22 14:00:00,13.96,14.0,13.95,13.97,6700.0,13.96,14.0,13.95,13.97,6700.0
2013-05-22 14:30:00,13.99,14.02,13.97,14.0,10700.0,13.99,14.02,13.97,14.0,10700.0
2013-05-22 15:00:00,14.0,14.06,13.97,14.0,18400.0,14.0,14.06,13.97,14.0,18400.0
2013-05-22 15:30:00,13.99,14.12,13.99,14.09,18800.0,13.99,14.12,13.99,14.09,18800.0
2013-05-23 09:30:00,13.76,14.03,13.76,13.9,10500.0,13.76,14.03,13.76,13.9,10500.0
2013-05-23 10:00:00,13.9,13.93,13.71,13.76,7500.0,13.9,13.93,13.71,13.76,7500.0
2013-05-23 10:30:00,13.8,14.06,13.7,13.88,23600.0,13.8,14.06,13.7,13.88,23600.0
2013-05-23 11:00:00,13.9,13.96,13.83,13.96,3100.0,13.9,13.96,13.83,13.96,3100.0
2013-05-23 11:30:00,13.91,14.04,13.91,13.98,2200.0,13.91,14.04,13.91,13.98,2200.0
2013-05-23 12:00:00,13.94,13.98,13.94,13.98,1000.0,13.94,13.98,13.94,13.98,1000.0
2013-05-23 12:30:00,13.94,14.04,13.9,13.95,8400.0,13.94,14.04,13.9,13.95,8400.0
2013-05-23 13:00:00,13.95,14.0,13.85,13.85,2800.0,13.95,14.0,13.85,13.85,2800.0
2013-05-23 13:30:00,13.86,13.99,13.82,13.9,14300.0,13.86,13.99,13.82,13.9,14300.0
2013-05-23 14:00:00,13.91,14.24,13.91,14.24,12200.0,13.91,14.24,13.91,14.24,12200.0
2013-05-23 14:30:00,14.24,14.34,14.2,14.22,11700.0,14.24,14.34,14.2,14.22,11700.0
2013-05-23 15:00:00,14.23,14.49,14.18,14.48,12400.0,14.23,14.49,14.18,14.48,12400.0
2013-05-23 15:30:00,14.47,14.74,14.4,14.52,35400.0,14.47,14.74,14.4,14.52,35400.0
2013-05-24 09:30:00,14.29,14.62,14.29,14.62,6800.0,14.29,14.62,14.29,14.62,6800.0
2013-05-24 10:00:00,14.6,14.68,14.58,14.65,2900.0,14.6,14.68,14.58,14.65,2900.0
2013-05-24 10:30:00,14.58,14.61,14.32,14.32,4900.0,14.58,14.61,14.32,14.32,4900.0
2013-05-24 11:00:00,14.43,14.44,14.28,14.36,6900.0,14.43,14.44,14.28,14.36,6900.0
2013-05-24 11:30:00,14.36,14.39,14.28,14.28,14900.0,14.36,14.39,14.28,14.28,14900.0
2013-05-24 12:00:00,14.34,14.34,14.28,14.31,600.0,14.34,14.34,14.28,14.31,600.0
2013-05-24 12:30:00,14.32,14.38,14.28,14.28,5200.0,14.32,14.38,14.28,14.28,5200.0
2013-05-24 13:00:00,14.31,14.36,14.29,14.31,1900.0,14.31,14.36,14.29,14.31,1900.0
2013-05-24 13:30:00,14.29,14.35,14.18,14.2,6100.0,14.29,14.35,14.18,14.2,6100.0
2013-05-24 14:00:00,14.26,14.32,14.25,14.28,4100.0,14.26,14.32,14.25,14.28,4100.0
2013-05-24 14:30:00,14.28,14.33,14.25,14.25,2100.0,14.28,14.33,14.25,14.25,2100.0
2013-05-24 15:00:00,14.26,14.3,14.1,14.1,4600.0,14.26,14.3,14.1,14.1,4600.0
2013-05-24 15:30:00,14.14,14.24,14.08,14.24,4000.0,14.14,14.24,14.08,14.24,4000.0
2013-05-28 09:30:00,14.25,14.25,13.72,14.02,5800.0,14.25,14.25,13.72,14.02,5800.0
2013-05-28 10:00:00,14.09,14.22,14.06,14.08,2700.0,14.09,14.22,14.06,14.08,2700.0
2013-05-28 10:30:00,14.05,14.16,14.01,14.03,2100.0,14.05,14.16,14.01,14.03,2100.0
2013-05-28 11:00:00,14.13,14.14,14.05,14.08,1600.0,14.13,14.14,14.05,14.08,1600.0
2013-05-28 11:30:00,14.06,14.18,14.06,14.09,44600.0,14.06,14.18,14.06,14.09,44600.0
2013-05-28 12:00:00,14.09,14.13,14.0,14.07,8100.0,14.09,14.13,14.0,14.07,8100.0
2013-05-28 12:30:00,14.07,14.15,14.07,14.15,7300.0,14.07,14.15,14.07,14.15,7300.0
2013-05-28 13:00:00,14.08,14.16,14.03,14.05,25300.0,14.08,14.16,14.03,14.05,25300.0
2013-05-28 13:30:00,14.04,14.1,14.04,14.05,2000.0,14.04,14.1,14.04,14.05,2000.0
2013-05-28 14:00:00,14.05,14.1,14.04,14.1,22900.0,14.05,14.1,14.04,14.1,22900.0
2013-05-28 14:30:00,14.17,14.21,14.1,14.2,1600.0,14.17,14.21,14.1,14.2,1600.0
2013-05-28 15:00:00,14.18,14.18,14.08,14.12,3000.0,14.18,14.18,14.08,14.12,3000.0
2013-05-28 15:30:00,14.05,14.22,14.05,14.17,11000.0,14.05,14.22,14.05,14.17,11000.0
2013-05-29 09:30:00,14.0,14.08,13.96,14.05,35200.0,14.0,14.08,13.96,14.05,35200.0
2013-05-29 10:00:00,13.97,14.05,13.93,14.0,6400.0,13.97,14.05,13.93,14.0,6400.0
2013-05-29 10:30:00,14.01,14.02,13.94,13.96,11900.0,14.01,14.02,13.94,13.96,11900.0
2013-05-29 11:00:00,13.98,14.02,13.93,13.96,76500.0,13.98,14.02,13.93,13.96,76500.0
2013-05-29 11:30:00,13.95,13.97,13.61,13.68,14800.0,13.95,13.97,13.61,13.68,14800.0
2013-05-29 12:00:00,13.71,13.77,13.66,13.77,3000.0,13.71,13.77,13.66,13.77,3000.0
2013-05-29 12:30:00,13.86,13.91,13.85,13.91,10000.0,13.86,13.91,13.85,13.91,10000.0
2013-05-29 13:00:00,13.83,13.9,13.75,13.76,8700.0,13.83,13.9,13.75,13.76,8700.0
2013-05-29 13:30:00,13.83,13.89,13.78,13.83,3400.0,13.83,13.89,13.78,13.83,3400.0
2013-05-29 14:00:00,13.85,13.9,13.84,13.85,4100.0,13.85,13.9,13.84,13.85,4100.0
2013-05-29 14:30:00,13.85,13.88,13.77,13.88,5400.0,13.85,13.88,13.77,13.88,5400.0
2013-05-29 15:00:00,13.81,13.9,13.58,13.75,32700.0,13.81,13.9,13.58,13.75,32700.0
2013-05-29 15:30:00,13.79,13.97,13.75,13.97,21500.0,13.79,13.97,13.75,13.97,21500.0
2013-05-30 10:00:00,13.94,14.16,13.86,14.0,58000.0,13.94,14.16,13.86,14.0,58000.0
2013-05-30 10:30:00,14.05,14.25,14.05,14.24,3200.0,14.05,14.25,14.05,14.24,3200.0
2013-05-30 11:00:00,14.3,14.3,14.07,14.1,5300.0,14.3,14.3,14.07,14.1,5300.0
2013-05-30 11:30:00,14.07,14.07,13.91,14.02,1900.0,14.07,14.07,13.91,14.02,1900.0
2013-05-30 12:00:00,14.02,14.11,14.02,14.07,1000.0,14.02,14.11,14.02,14.07,1000.0
2013-05-30 12:30:00,14.08,14.11,14.0,14.11,2000.0,14.08,14.11,14.0,14.11,2000.0
2013-05-30 13:00:00,14.11,14.21,14.0,14.21,5600.0,14.11,14.21,14.0,14.21,5600.0
2013-05-30 13:30:00,14.21,14.21,14.14,14.14,5100.0,14.21,14.21,14.14,14.14,5100.0
2013-05-30 14:00:00,14.2,14.21,14.08,14.08,4000.0,14.2,14.21,14.08,14.08,4000.0
2013-05-30 14:30:00,14.12,14.21,14.03,14.16,16300.0,14.12,14.21,14.03,14.16,16300.0
2013-05-30 15:00:00,14.16,14.18,14.04,14.11,11600.0,14.16,14.18,14.04,14.11,11600.0
2013-05-30 15:30:00,14.11,14.31,14.1,14.2,29600.0,14.11,14.31,14.1,14.2,29600.0
2013-05-31 09:30:00,13.63,14.02,13.43,14.0,14500.0,13.63,14.02,13.43,14.0,14500.0
2013-05-31 10:00:00,13.98,14.07,13.98,14.04,2900.0,13.98,14.07,13.98,14.04,2900.0
2013-05-31 10:30:00,14.1,14.15,14.0,14.05,33800.0,14.1,14.15,14.0,14.05,33800.0
2013-05-31 11:00:00,14.01,14.05,13.93,14.04,11800.0,14.01,14.05,13.93,14.04,11800.0
2013-05-31 11:30:00,14.1,14.2,13.98,14.12,7700.0,14.1,14.2,13.98,14.12,7700.0
2013-05-31 12:00:00,14.06,14.17,13.96,14.15,4000.0,14.06,14.17,13.96,14.15,4000.0
2013-05-31 12:30:00,14.2,14.29,14.11,14.24,2500.0,14.2,14.29,14.11,14.24,2500.0
2013-05-31 13:00:00,14.29,14.3,14.13,14.19,3500.0,14.29,14.3,14.13,14.19,3500.0
2013-05-31 13:30:00,14.18,14.2,14.08,14.2,3500.0,14.18,14.2,14.08,14.2,3500.0
2013-05-31 14:00:00,14.2,14.3,14.17,14.26,7100.0,14.2,14.3,14.17,14.26,7100.0
2013-05-31 14:30:00,14.3,14.34,14.18,14.25,7700.0,14.3,14.34,14.18,14.25,7700.0
2013-05-31 15:00:00,14.28,14.33,14.13,14.13,16000.0,14.28,14.33,14.13,14.13,16000.0
2013-05-31 15:30:00,14.22,14.23,14.0,14.0,40700.0,14.22,14.23,14.0,14.0,40700.0
2013-06-03 09:30:00,14.11,14.11,13.56,14.1,4400.0,14.11,14.11,13.56,14.1,4400.0
2013-06-03 10:00:00,14.1,14.41,14.07,14.07,2600.0,14.1,14.41,14.07,14.07,2600.0
2013-06-03 10:30:00,13.96,14.01,13.7,13.79,7000.0,13.96,14.01,13.7,13.79,7000.0
2013-06-03 11:00:00,13.8,13.97,13.76,13.88,2200.0,13.8,13.97,13.76,13.88,2200.0
2013-06-03 11:30:00,13.89,13.95,13.77,13.8,3300.0,13.89,13.95,13.77,13.8,3300.0
2013-06-03 12:00:00,13.8,13.93,13.8,13.91,3400.0,13.8,13.93,13.8,13.91,3400.0
2013-06-03 12:30:00,13.89,13.89,13.78,13.85,5000.0,13.89,13.89,13.78,13.85,5000.0
2013-06-03 13:00:00,13.88,13.91,13.81,13.81,1900.0,13.88,13.91,13.81,13.81,1900.0
2013-06-03 13:30:00,13.85,13.89,13.79,13.84,2500.0,13.85,13.89,13.79,13.84,2500.0
2013-06-03 14:00:00,13.85,13.92,13.83,13.91,3600.0,13.85,13.92,13.83,13.91,3600.0
2013-06-03 14:30:00,13.94,13.94,13.82,13.85,3900.0,13.94,13.94,13.82,13.85,3900.0
2013-06-03 15:00:00,13.85,13.87,13.74,13.74,8500.0,13.85,13.87,13.74,13.74,8500.0
2013-06-03 15:30:00,13.67,13.92,13.67,13.92,19600.0,13.67,13.92,13.67,13.92,19600.0
2013-06-04 10:00:00,13.9,13.9,13.84,13.84,400.0,13.9,13.9,13.84,13.84,400.0
2013-06-04 10:30:00,13.82,13.82,13.63,13.67,6400.0,13.82,13.82,13.63,13.67,6400.0
2013-06-04 11:00:00,13.67,13.67,13.6,13.6,1000.0,13.67,13.67,13.6,13.6,1000.0
2013-06-04 11:30:00,13.53,13.57,13.46,13.53,3000.0,13.53,13.57,13.46,13.53,3000.0
2013-06-04 12:00:00,13.54,13.55,13.46,13.55,1400.0,13.54,13.55,13.46,13.55,1400.0
2013-06-04 12:30:00,13.55,13.58,13.47,13.5,2100.0,13.55,13.58,13.47,13.5,2100.0
2013-06-04 13:00:00,13.5,13.58,13.49,13.5,1200.0,13.5,13.58,13.49,13.5,1200.0
2013-06-04 13:30:00,13.5,13.54,13.48,13.48,1100.0,13.5,13.54,13.48,13.48,1100.0
2013-06-04 14:00:00,13.49,13.53,13.44,13.49,8100.0,13.49,13.53,13.44,13.49,8100.0
2013-06-04 14:30:00,13.49,13.52,13.47,13.5,5300.0,13.49,13.52,13.47,13.5,5300.0
2013-06-04 15:00:00,13.5,13.54,13.5,13.51,4600.0,13.5,13.54,13.5,13.51,4600.0
2013-06-04 15:30:00,13.5,13.53,13.48,13.51,15400.0,13.5,13.53,13.48,13.51,15400.0
2013-06-05 09:30:00,13.41,13.54,13.41,13.54,1900.0,13.41,13.54,13.41,13.54,1900.0
2013-06-05 10:00:00,13.41,13.47,13.41,13.47,300.0,13.41,13.47,13.41,13.47,300.0
2013-06-05 10:30:00,13.47,13.47,13.47,13.47,100.0,13.47,13.47,13.47,13.47,100.0
2013-06-05 11:00:00,13.47,13.57,13.47,13.56,2000.0,13.47,13.57,13.47,13.56,2000.0
2013-06-05 11:30:00,13.56,13.63,13.56,13.57,1500.0,13.56,13.63,13.56,13.57,1500.0
2013-06-05 12:00:00,13.63,13.67,13.57,13.67,5000.0,13.63,13.67,13.57,13.67,5000.0
2013-06-05 12:30:00,13.75,13.75,13.72,13.72,200.0,13.75,13.75,13.72,13.72,200.0
2013-06-05 13:00:00,13.72,13.72,13.69,13.69,600.0,13.72,13.72,13.69,13.69,600.0
2013-06-05 13:30:00,13.81,13.85,13.71,13.71,1100.0,13.81,13.85,13.71,13.71,1100.0
2013-06-05 14:00:00,13.71,13.74,13.62,13.64,2400.0,13.71,13.74,13.62,13.64,2400.0
2013-06-05 14:30:00,13.57,13.57,13.48,13.55,2300.0,13.57,13.57,13.48,13.55,2300.0
2013-06-05 15:00:00,13.58,13.63,13.52,13.59,1000.0,13.58,13.63,13.52,13.59,1000.0
2013-06-05 15:30:00,13.59,13.63,13.54,13.55,6200.0,13.59,13.63,13.54,13.55,6200.0
2013-06-06 09:30:00,13.51,13.74,13.51,13.61,3100.0,13.51,13.74,13.51,13.61,3100.0
2013-06-06 10:00:00,13.59,13.66,13.57,13.6,1700.0,13.59,13.66,13.57,13.6,1700.0
2013-06-06 10:30:00,13.61,13.65,13.61,13.62,1000.0,13.61,13.65,13.61,13.62,1000.0
2013-06-06 11:00:00,13.64,13.75,13.64,13.7,1200.0,13.64,13.75,13.64,13.7,1200.0
2013-06-06 11:30:00,13.7,13.72,13.54,13.56,3300.0,13.7,13.72,13.54,13.56,3300.0
2013-06-06 12:00:00,13.57,13.65,13.54,13.61,8500.0,13.57,13.65,13.54,13.61,8500.0
2013-06-06 12:30:00,13.61,13.62,13.59,13.61,900.0,13.61,13.62,13.59,13.61,900.0
2013-06-06 13:00:00,13.61,13.64,13.58,13.58,1400.0,13.61,13.64,13.58,13.58,1400.0
2013-06-06 13:30:00,13.58,13.72,13.58,13.72,1600.0,13.58,13.72,13.58,13.72,1600.0
2013-06-06 14:00:00,13.78,13.95,13.77,13.95,3400.0,13.78,13.95,13.77,13.95,3400.0
2013-06-06 14:30:00,13.88,13.96,13.86,13.92,2300.0,13.88,13.96,13.86,13.92,2300.0
2013-06-06 15:00:00,13.85,13.92,13.85,13.9,500.0,13.85,13.92,13.85,13.9,500.0
2013-06-06 15:30:00,13.9,13.99,13.88,13.98,7600.0,13.9,13.99,13.88,13.98,7600.0
2013-06-07 09:30:00,14.08,14.1,13.94,14.1,800.0,14.08,14.1,13.94,14.1,800.0
2013-06-07 10:00:00,14.08,14.28,13.99,13.99,4300.0,14.08,14.28,13.99,13.99,4300.0
2013-06-07 10:30:00,14.04,14.15,13.96,14.15,1500.0,14.04,14.15,13.96,14.15,1500.0
2013-06-07 11:00:00,14.1,14.25,14.05,14.25,1800.0,14.1,14.25,14.05,14.25,1800.0
2013-06-07 11:30:00,14.25,14.25,13.98,14.05,8900.0,14.25,14.25,13.98,14.05,8900.0
2013-06-07 12:00:00,14.05,14.1,14.04,14.1,1500.0,14.05,14.1,14.04,14.1,1500.0
2013-06-07 12:30:00,13.97,14.1,13.97,14.1,1300.0,13.97,14.1,13.97,14.1,1300.0
2013-06-07 13:00:00,14.1,14.25,14.1,14.25,1600.0,14.1,14.25,14.1,14.25,1600.0
2013-06-07 13:30:00,14.25,14.28,14.2,14.24,2000.0,14.25,14.28,14.2,14.24,2000.0
2013-06-07 14:00:00,14.25,14.27,14.21,14.26,7500.0,14.25,14.27,14.21,14.26,7500.0
2013-06-07 14:30:00,14.21,14.26,14.08,14.26,4200.0,14.21,14.26,14.08,14.26,4200.0
2013-06-07 15:00:00,14.26,14.33,14.24,14.32,6300.0,14.26,14.33,14.24,14.32,6300.0
2013-06-07 15:30:00,14.33,14.6,14.33,14.52,30800.0,14.33,14.6,14.33,14.52,30800.0
2013-06-10 09:30:00,14.54,14.57,14.35,14.46,3500.0,14.54,14.57,14.35,14.46,3500.0
2013-06-10 10:00:00,14.46,14.57,14.46,14.56,8500.0,14.46,14.57,14.46,14.56,8500.0
2013-06-10 10:30:00,14.52,14.57,14.49,14.54,4000.0,14.52,14.57,14.49,14.54,4000.0
2013-06-10 11:00:00,14.54,14.62,14.5,14.62,3700.0,14.54,14.62,14.5,14.62,3700.0
2013-06-10 11:30:00,14.6,14.63,14.55,14.6,2200.0,14.6,14.63,14.55,14.6,2200.0
2013-06-10 12:00:00,14.58,14.81,14.58,14.8,10700.0,14.58,14.81,14.58,14.8,10700.0
2013-06-10 12:30:00,14.8,14.91,14.77,14.9,14800.0,14.8,14.91,14.77,14.9,14800.0
2013-06-10 13:00:00,14.97,15.03,14.88,14.88,61100.0,14.97,15.03,14.88,14.88,61100.0
2013-06-10 13:30:00,14.92,15.05,14.89,15.02,13900.0,14.92,15.05,14.89,15.02,13900.0
2013-06-10 14:00:00,14.97,15.1,14.97,15.1,3600.0,14.97,15.1,14.97,15.1,3600.0
2013-06-10 14:30:00,15.12,15.15,15.0,15.0,8700.0,15.12,15.15,15.0,15.0,8700.0
2013-06-10 15:00:00,14.98,15.1,14.98,15.07,4400.0,14.98,15.1,14.98,15.07,4400.0
2013-06-10 15:30:00,15.06,15.06,15.02,15.06,11100.0,15.06,15.06,15.02,15.06,11100.0
2013-06-11 09:30:00,14.81,14.81,14.8,14.8,1600.0,14.81,14.81,14.8,14.8,1600.0
2013-06-11 10:00:00,14.79,14.81,14.79,14.81,300.0,14.79,14.81,14.79,14.81,300.0
2013-06-11 10:30:00,14.9,15.0,14.83,14.98,6900.0,14.9,15.0,14.83,14.98,6900.0
2013-06-11 11:00:00,15.01,15.02,14.94,14.99,4900.0,15.01,15.02,14.94,14.99,4900.0
2013-06-11 11:30:00,15.02,15.05,14.99,15.05,7700.0,15.02,15.05,14.99,15.05,7700.0
2013-06-11 12:00:00,15.05,15.06,14.99,15.0,18500.0,15.05,15.06,14.99,15.0,18500.0
2013-06-11 12:30:00,14.99,15.02,14.97,14.98,4500.0,14.99,15.02,14.97,14.98,4500.0
2013-06-11 13:00:00,14.96,15.0,14.96,14.98,1900.0,14.96,15.0,14.96,14.98,1900.0
2013-06-11 13:30:00,14.97,15.02,14.96,15.0,1900.0,14.97,15.02,14.96,15.0,1900.0
2013-06-11 14:00:00,14.96,15.02,14.96,15.01,8600.0,14.96,15.02,14.96,15.01,8600.0
2013-06-11 14:30:00,15.0,15.02,14.96,15.0,9300.0,15.0,15.02,14.96,15.0,9300.0
2013-06-11 15:00:00,15.02,15.02,14.98,15.01,4100.0,15.02,15.02,14.98,15.01,4100.0
2013-06-11 15:30:00,15.01,15.01,14.72,14.83,15500.0,15.01,15.01,14.72,14.83,15500.0
2013-06-12 09:30:00,14.91,14.95,14.75,14.75,1400.0,14.91,14.95,14.75,14.75,1400.0
2013-06-12 10:00:00,14.76,14.96,14.76,14.94,1800.0,14.76,14.96,14.76,14.94,1800.0
2013-06-12 10:30:00,14.8,14.85,14.79,14.79,800.0,14.8,14.85,14.79,14.79,800.0
2013-06-12 11:00:00,14.79,14.81,14.79,14.79,500.0,14.79,14.81,14.79,14.79,500.0
2013-06-12 11:30:00,14.79,14.87,14.77,14.77,2400.0,14.79,14.87,14.77,14.77,2400.0
2013-06-12 12:00:00,14.74,14.76,14.67,14.76,2400.0,14.74,14.76,14.67,14.76,2400.0
2013-06-12 12:30:00,14.72,14.75,14.7,14.7,400.0,14.72,14.75,14.7,14.7,400.0
2013-06-12 13:00:00,14.84,14.9,14.84,14.89,1100.0,14.84,14.9,14.84,14.89,1100.0
2013-06-12 13:30:00,14.88,14.9,14.85,14.85,2000.0,14.88,14.9,14.85,14.85,2000.0
2013-06-12 14:00:00,14.85,14.9,14.85,14.89,5900.0,14.85,14.9,14.85,14.89,5900.0
2013-06-12 14:30:00,14.91,14.92,14.85,14.92,28100.0,14.91,14.92,14.85,14.92,28100.0
2013-06-12 15:00:00,14.85,14.87,14.68,14.7,1700.0,14.85,14.87,14.68,14.7,1700.0
2013-06-12 15:30:00,14.75,14.86,14.64,14.66,25500.0,14.75,14.86,14.64,14.66,25500.0
2013-06-13 09:30:00,14.83,14.84,14.8,14.8,2800.0,14.83,14.84,14.8,14.8,2800.0
2013-06-13 10:00:00,14.73,14.74,14.64,14.74,4700.0,14.73,14.74,14.64,14.74,4700.0
2013-06-13 10:30:00,14.75,14.75,14.73,14.73,600.0,14.75,14.75,14.73,14.73,600.0
2013-06-13 11:00:00,14.71,14.76,14.7,14.72,4500.0,14.71,14.76,14.7,14.72,4500.0
2013-06-13 11:30:00,14.71,14.71,14.7,14.7,4200.0,14.71,14.71,14.7,14.7,4200.0
2013-06-13 12:00:00,14.72,14.72,14.58,14.58,1000.0,14.72,14.72,14.58,14.58,1000.0
2013-06-13 12:30:00,14.56,14.56,14.48,14.5,700.0,14.56,14.56,14.48,14.5,700.0
2013-06-13 13:00:00,14.56,14.59,14.51,14.52,1300.0,14.56,14.59,14.51,14.52,1300.0
2013-06-13 13:30:00,14.54,14.57,14.51,14.57,13100.0,14.54,14.57,14.51,14.57,13100.0
2013-06-13 14:00:00,14.52,14.56,14.5,14.56,1100.0,14.52,14.56,14.5,14.56,1100.0
2013-06-13 14:30:00,14.61,14.62,14.5,14.58,5900.0,14.61,14.62,14.5,14.58,5900.0
2013-06-13 15:00:00,14.58,14.59,14.49,14.5,9600.0,14.58,14.59,14.49,14.5,9600.0
2013-06-13 15:30:00,14.5,14.56,14.48,14.55,17600.0,14.5,14.56,14.48,14.55,17600.0
2013-06-14 09:30:00,14.58,14.72,14.49,14.49,1300.0,14.58,14.72,14.49,14.49,1300.0
2013-06-14 10:00:00,14.53,14.57,14.53,14.57,300.0,14.53,14.57,14.53,14.57,300.0
2013-06-14 10:30:00,14.57,14.58,14.54,14.55,700.0,14.57,14.58,14.54,14.55,700.0
2013-06-14 11:00:00,14.55,14.57,14.55,14.55,17400.0,14.55,14.57,14.55,14.55,17400.0
2013-06-14 11:30:00,14.55,14.56,14.5,14.55,7700.0,14.55,14.56,14.5,14.55,7700.0
2013-06-14 12:00:00,14.55,14.56,14.5,14.55,15200.0,14.55,14.56,14.5,14.55,15200.0
2013-06-14 12:30:00,14.55,14.61,14.51,14.61,8200.0,14.55,14.61,14.51,14.61,8200.0
2013-06-14 13:00:00,14.6,14.64,14.58,14.62,1000.0,14.6,14.64,14.58,14.62,1000.0
2013-06-14 13:30:00,14.71,14.71,14.67,14.67,1000.0,14.71,14.71,14.67,14.67,1000.0
2013-06-14 14:00:00,14.65,14.72,14.6,14.6,1800.0,14.65,14.72,14.6,14.6,1800.0
2013-06-14 14:30:00,14.61,14.63,14.57,14.63,2500.0,14.61,14.63,14.57,14.63,2500.0
2013-06-14 15:00:00,14.6,14.62,14.55,14.57,6700.0,14.6,14.62,14.55,14.57,6700.0
2013-06-14 15:30:00,14.55,14.56,14.4,14.44,10300.0,14.55,14.56,14.4,14.44,10300.0
2013-06-17 09:30:00,14.58,14.58,14.31,14.46,2500.0,14.58,14.58,14.31,14.46,2500.0
2013-06-17 10:00:00,14.41,14.73,14.39,14.71,6000.0,14.41,14.73,14.39,14.71,6000.0
2013-06-17 10:30:00,14.71,14.71,14.51,14.57,4200.0,14.71,14.71,14.51,14.57,4200.0
2013-06-17 11:00:00,14.57,14.87,14.54,14.87,3800.0,14.57,14.87,14.54,14.87,3800.0
2013-06-17 11:30:00,14.87,14.87,14.77,14.78,7600.0,14.87,14.87,14.77,14.78,7600.0
2013-06-17 12:00:00,14.77,14.79,14.77,14.79,3200.0,14.77,14.79,14.77,14.79,3200.0
2013-06-17 12:30:00,14.79,14.86,14.78,14.86,4200.0,14.79,14.86,14.78,14.86,4200.0
2013-06-17 13:00:00,14.86,14.87,14.85,14.86,5200.0,14.86,14.87,14.85,14.86,5200.0
2013-06-17 13:30:00,14.87,14.87,14.85,14.87,3500.0,14.87,14.87,14.85,14.87,3500.0
2013-06-17 14:00:00,14.87,14.95,14.85,14.9,11900.0,14.87,14.95,14.85,14.9,11900.0
2013-06-17 14:30:00,14.9,14.9,14.79,14.81,8800.0,14.9,14.9,14.79,14.81,8800.0
2013-06-17 15:00:00,14.81,14.9,14.81,14.86,8400.0,14.81,14.9,14.81,14.86,8400.0
2013-06-17 15:30:00,14.86,14.96,14.85,14.9,13100.0,14.86,14.96,14.85,14.9,13100.0
2013-06-18 09:30:00,14.64,14.9,14.64,14.8,400.0,14.64,14.9,14.64,14.8,400.0
2013-06-18 10:00:00,14.98,14.98,14.69,14.69,3600.0,14.98,14.98,14.69,14.69,3600.0
2013-06-18 10:30:00,14.7,14.91,14.62,14.85,7100.0,14.7,14.91,14.62,14.85,7100.0
2013-06-18 11:00:00,14.91,14.91,14.85,14.88,2400.0,14.91,14.91,14.85,14.88,2400.0
2013-06-18 11:30:00,14.88,14.88,14.83,14.84,6800.0,14.88,14.88,14.83,14.84,6800.0
2013-06-18 12:00:00,14.84,14.85,14.73,14.73,2200.0,14.84,14.85,14.73,14.73,2200.0
2013-06-18 12:30:00,14.77,14.81,14.73,14.76,3900.0,14.77,14.81,14.73,14.76,3900.0
2013-06-18 13:00:00,14.72,14.77,14.7,14.72,14300.0,14.72,14.77,14.7,14.72,14300.0
2013-06-18 13:30:00,14.74,14.83,14.74,14.82,2600.0,14.74,14.83,14.74,14.82,2600.0
2013-06-18 14:00:00,14.8,14.85,14.68,14.75,12400.0,14.8,14.85,14.68,14.75,12400.0
2013-06-18 14:30:00,14.76,14.79,14.6,14.67,8900.0,14.76,14.79,14.6,14.67,8900.0
2013-06-18 15:00:00,14.66,14.73,14.62,14.64,4500.0,14.66,14.73,14.62,14.64,4500.0
2013-06-18 15:30:00,14.64,14.87,14.63,14.86,10900.0,14.64,14.87,14.63,14.86,10900.0
2013-06-19 09:30:00,14.89,14.91,14.53,14.85,1400.0,14.89,14.91,14.53,14.85,1400.0
2013-06-19 10:00:00,14.86,14.95,14.85,14.85,2200.0,14.86,14.95,14.85,14.85,2200.0
2013-06-19 10:30:00,14.94,14.94,14.81,14.81,2100.0,14.94,14.94,14.81,14.81,2100.0
2013-06-19 11:00:00,14.85,14.9,14.8,14.85,2300.0,14.85,14.9,14.8,14.85,2300.0
2013-06-19 11:30:00,14.85,14.99,14.85,14.99,2300.0,14.85,14.99,14.85,14.99,2300.0
2013-06-19 12:00:00,15.0,15.02,14.96,15.0,16700.0,15.0,15.02,14.96,15.0,16700.0
2013-06-19 12:30:00,14.99,15.0,14.89,14.89,6600.0,14.99,15.0,14.89,14.89,6600.0
2013-06-19 13:00:00,14.97,15.01,14.89,15.01,1400.0,14.97,15.01,14.89,15.01,1400.0
2013-06-19 13:30:00,15.01,15.02,14.96,15.01,2100.0,15.01,15.02,14.96,15.01,2100.0
2013-06-19 14:00:00,15.02,15.02,14.98,15.0,5600.0,15.02,15.02,14.98,15.0,5600.0
2013-06-19 14:30:00,15.0,15.02,14.91,15.0,8700.0,15.0,15.02,14.91,15.0,8700.0
2013-06-19 15:00:00,15.0,15.01,14.93,14.94,6500.0,15.0,15.01,14.93,14.94,6500.0
2013-06-19 15:30:00,15.0,15.04,14.9,15.04,13200.0,15.0,15.04,14.9,15.04,13200.0
2013-06-20 09:30:00,15.13,15.15,14.7,15.0,13100.0,15.13,15.15,14.7,15.0,13100.0
2013-06-20 10:00:00,15.0,15.02,14.89,14.99,5500.0,15.0,15.02,14.89,14.99,5500.0
2013-06-20 10:30:00,15.0,15.02,14.98,15.02,2900.0,15.0,15.02,14.98,15.02,2900.0
2013-06-20 11:00:00,15.02,15.05,15.01,15.05,3800.0,15.02,15.05,15.01,15.05,3800.0
2013-06-20 11:30:00,15.06,15.06,15.04,15.06,3500.0,15.06,15.06,15.04,15.06,3500.0
2013-06-20 12:00:00,15.06,15.06,15.04,15.06,3100.0,15.06,15.06,15.04,15.06,3100.0
2013-06-20 12:30:00,15.06,15.08,15.05,15.08,4400.0,15.06,15.08,15.05,15.08,4400.0
2013-06-20 13:00:00,15.07,15.12,15.07,15.12,10600.0,15.07,15.12,15.07,15.12,10600.0
2013-06-20 13:30:00,15.12,15.14,15.11,15.14,5200.0,15.12,15.14,15.11,15.14,5200.0
2013-06-20 14:00:00,15.14,15.15,15.13,15.15,14100.0,15.14,15.15,15.13,15.15,14100.0
2013-06-20 14:30:00,15.15,15.16,15.08,15.08,16200.0,15.15,15.16,15.08,15.08,16200.0
2013-06-20 15:00:00,15.05,15.12,15.04,15.11,7700.0,15.05,15.12,15.04,15.11,7700.0
2013-06-20 15:30:00,15.1,15.15,15.07,15.12,26400.0,15.1,15.15,15.07,15.12,26400.0
2013-06-21 09:30:00,15.09,15.18,14.99,15.01,22900.0,15.09,15.18,14.99,15.01,22900.0
2013-06-21 10:00:00,15.08,15.16,15.01,15.16,1700.0,15.08,15.16,15.01,15.16,1700.0
2013-06-21 10:30:00,15.13,15.16,15.06,15.14,2700.0,15.13,15.16,15.06,15.14,2700.0
2013-06-21 11:00:00,15.1,15.13,15.06,15.1,8300.0,15.1,15.13,15.06,15.1,8300.0
2013-06-21 11:30:00,15.12,15.18,15.02,15.08,15800.0,15.12,15.18,15.02,15.08,15800.0
2013-06-21 12:00:00,15.08,15.1,15.07,15.1,4600.0,15.08,15.1,15.07,15.1,4600.0
2013-06-21 12:30:00,15.1,15.18,15.1,15.16,4100.0,15.1,15.18,15.1,15.16,4100.0
2013-06-21 13:00:00,15.14,15.33,15.03,15.13,9900.0,15.14,15.33,15.03,15.13,9900.0
2013-06-21 13:30:00,15.19,15.2,15.06,15.11,9300.0,15.19,15.2,15.06,15.11,9300.0
2013-06-21 14:00:00,15.07,15.16,15.07,15.16,1100.0,15.07,15.16,15.07,15.16,1100.0
2013-06-21 14:30:00,15.16,15.25,15.16,15.17,1600.0,15.16,15.25,15.16,15.17,1600.0
2013-06-21 15:00:00,15.2,15.39,15.2,15.38,19300.0,15.2,15.39,15.2,15.38,19300.0
2013-06-21 15:30:00,15.36,15.38,15.11,15.18,53300.0,15.36,15.38,15.11,15.18,53300.0
2013-06-24 09:30:00,14.88,15.09,14.83,14.88,7700.0,14.88,15.09,14.83,14.88,7700.0
2013-06-24 10:00:00,14.98,14.98,14.78,14.85,12600.0,14.98,14.98,14.78,14.85,12600.0
2013-06-24 10:30:00,14.8,14.85,14.76,14.79,4700.0,14.8,14.85,14.76,14.79,4700.0
2013-06-24 11:00:00,14.83,14.85,14.78,14.85,5200.0,14.83,14.85,14.78,14.85,5200.0
2013-06-24 11:30:00,14.85,14.86,14.75,14.84,12700.0,14.85,14.86,14.75,14.84,12700.0
2013-06-24 12:00:00,14.85,14.97,14.8,14.97,2400.0,14.85,14.97,14.8,14.97,2400.0
2013-06-24 12:30:00,14.9,15.2,14.9,15.19,1700.0,14.9,15.2,14.9,15.19,1700.0
2013-06-24 13:00:00,15.23,15.31,15.18,15.19,2900.0,15.23,15.31,15.18,15.19,2900.0
2013-06-24 13:30:00,15.14,15.25,15.13,15.25,1300.0,15.14,15.25,15.13,15.25,1300.0
2013-06-24 14:00:00,15.25,15.44,15.25,15.44,4200.0,15.25,15.44,15.25,15.44,4200.0
2013-06-24 14:30:00,15.44,15.5,15.4,15.48,25000.0,15.44,15.5,15.4,15.48,25000.0
2013-06-24 15:00:00,15.45,15.53,15.45,15.51,11500.0,15.45,15.53,15.45,15.51,11500.0
2013-06-24 15:30:00,15.5,15.7,15.5,15.65,14100.0,15.5,15.7,15.5,15.65,14100.0
2013-06-25 09:30:00,15.73,15.74,15.6,15.67,2900.0,15.73,15.74,15.6,15.67,2900.0
2013-06-25 10:00:00,15.71,15.93,15.7,15.9,12500.0,15.71,15.93,15.7,15.9,12500.0
2013-06-25 10:30:00,15.88,16.08,15.88,16.04,46800.0,15.88,16.08,15.88,16.04,46800.0
2013-06-25 11:00:00,16.06,16.2,15.95,16.2,12500.0,16.06,16.2,15.95,16.2,12500.0
2013-06-25 11:30:00,16.2,16.22,15.94,16.0,18700.0,16.2,16.22,15.94,16.0,18700.0
2013-06-25 12:00:00,16.0,16.0,15.98,16.0,6100.0,16.0,16.0,15.98,16.0,6100.0
2013-06-25 12:30:00,16.0,16.07,15.9,15.95,14500.0,16.0,16.07,15.9,15.95,14500.0
2013-06-25 13:00:00,15.95,15.99,15.89,15.94,28700.0,15.95,15.99,15.89,15.94,28700.0
2013-06-25 13:30:00,16.0,16.0,15.9,15.93,6200.0,16.0,16.0,15.9,15.93,6200.0
2013-06-25 14:00:00,15.93,16.0,15.9,15.95,8600.0,15.93,16.0,15.9,15.95,8600.0
2013-06-25 14:30:00,15.96,16.0,15.94,16.0,3300.0,15.96,16.0,15.94,16.0,3300.0
2013-06-25 15:00:00,16.0,16.06,15.98,15.98,27400.0,16.0,16.06,15.98,15.98,27400.0
2013-06-25 15:30:00,15.98,16.18,15.97,16.17,46100.0,15.98,16.18,15.97,16.17,46100.0
2013-06-26 09:30:00,16.25,16.25,15.87,15.87,6500.0,16.25,16.25,15.87,15.87,6500.0
2013-06-26 10:00:00,15.86,16.04,15.86,15.9,7400.0,15.86,16.04,15.86,15.9,7400.0
2013-06-26 10:30:00,15.88,15.88,15.47,15.53,11400.0,15.88,15.88,15.47,15.53,11400.0
2013-06-26 11:00:00,15.53,15.67,15.53,15.67,5600.0,15.53,15.67,15.53,15.67,5600.0
2013-06-26 11:30:00,15.63,15.75,15.61,15.74,11500.0,15.63,15.75,15.61,15.74,11500.0
2013-06-26 12:00:00,15.71,15.9,15.71,15.89,6800.0,15.71,15.9,15.71,15.89,6800.0
2013-06-26 12:30:00,15.89,15.89,15.79,15.83,2200.0,15.89,15.89,15.79,15.83,2200.0
2013-06-26 13:00:00,15.84,16.0,15.79,15.88,7400.0,15.84,16.0,15.79,15.88,7400.0
2013-06-26 13:30:00,15.81,15.81,15.7,15.7,2700.0,15.81,15.81,15.7,15.7,2700.0
2013-06-26 14:00:00,15.6,15.62,15.27,15.27,14300.0,15.6,15.62,15.27,15.27,14300.0
2013-06-26 14:30:00,15.29,15.42,15.08,15.17,12900.0,15.29,15.42,15.08,15.17,12900.0
2013-06-26 15:00:00,15.18,15.43,15.18,15.36,10200.0,15.18,15.43,15.18,15.36,10200.0
2013-06-26 15:30:00,15.37,15.47,15.35,15.43,12400.0,15.37,15.47,15.35,15.43,12400.0
2013-06-27 09:30:00,15.45,15.48,15.45,15.47,900.0,15.45,15.48,15.45,15.47,900.0
2013-06-27 10:00:00,15.57,15.62,15.55,15.62,1000.0,15.57,15.62,15.55,15.62,1000.0
2013-06-27 10:30:00,15.65,15.82,15.63,15.82,1000.0,15.65,15.82,15.63,15.82,1000.0
2013-06-27 11:00:00,15.75,15.75,15.7,15.74,1400.0,15.75,15.75,15.7,15.74,1400.0
2013-06-27 11:30:00,15.75,15.75,15.69,15.72,900.0,15.75,15.75,15.69,15.72,900.0
2013-06-27 12:00:00,15.73,15.75,15.73,15.73,800.0,15.73,15.75,15.73,15.73,800.0
2013-06-27 12:30:00,15.73,15.74,15.73,15.74,400.0,15.73,15.74,15.73,15.74,400.0
2013-06-27 13:00:00,15.75,15.75,15.75,15.75,600.0,15.75,15.75,15.75,15.75,600.0
2013-06-27 13:30:00,15.75,15.83,15.64,15.7,26400.0,15.75,15.83,15.64,15.7,26400.0
2013-06-27 14:00:00,15.69,15.69,15.61,15.61,1300.0,15.69,15.69,15.61,15.61,1300.0
2013-06-27 14:30:00,15.63,15.72,15.63,15.71,2400.0,15.63,15.72,15.63,15.71,2400.0
2013-06-27 15:00:00,15.74,15.75,15.7,15.74,4500.0,15.74,15.75,15.7,15.74,4500.0
2013-06-27 15:30:00,15.75,15.79,15.74,15.77,16700.0,15.75,15.79,15.74,15.77,16700.0
2013-06-28 09:30:00,15.74,15.76,15.5,15.64,2000.0,15.74,15.76,15.5,15.64,2000.0
2013-06-28 10:00:00,15.7,15.91,15.61,15.9,3600.0,15.7,15.91,15.61,15.9,3600.0
2013-06-28 10:30:00,15.92,16.08,15.84,16.0,7900.0,15.92,16.08,15.84,16.0,7900.0
2013-06-28 11:00:00,15.97,16.0,15.84,15.87,10600.0,15.97,16.0,15.84,15.87,10600.0
2013-06-28 11:30:00,15.87,15.87,15.72,15.73,2000.0,15.87,15.87,15.72,15.73,2000.0
2013-06-28 12:00:00,15.75,15.88,15.74,15.88,3600.0,15.75,15.88,15.74,15.88,3600.0
2013-06-28 12:30:00,15.82,15.92,15.81,15.92,3300.0,15.82,15.92,15.81,15.92,3300.0
2013-06-28 13:00:00,15.94,15.99,15.91,15.94,4900.0,15.94,15.99,15.91,15.94,4900.0
2013-06-28 13:30:00,15.94,16.0,15.88,15.9,3900.0,15.94,16.0,15.88,15.9,3900.0
2013-06-28 14:00:00,15.95,16.0,15.9,16.0,7400.0,15.95,16.0,15.9,16.0,7400.0
2013-06-28 14:30:00,16.0,16.02,15.86,15.98,21900.0,16.0,16.02,15.86,15.98,21900.0
2013-06-28 15:00:00,16.0,16.09,15.97,16.09,12200.0,16.0,16.09,15.97,16.09,12200.0
2013-06-28 15:30:00,16.09,16.25,15.91,16.13,91300.0,16.09,16.25,15.91,16.13,91300.0
2013-07-01 09:30:00,16.14,16.14,15.42,15.92,4900.0,16.14,16.14,15.42,15.92,4900.0
2013-07-01 10:00:00,15.86,15.92,15.66,15.71,7700.0,15.86,15.92,15.66,15.71,7700.0
2013-07-01 10:30:00,15.65,15.75,15.39,15.63,9000.0,15.65,15.75,15.39,15.63,9000.0
2013-07-01 11:00:00,15.56,15.85,15.56,15.79,4800.0,15.56,15.85,15.56,15.79,4800.0
2013-07-01 11:30:00,15.71,15.84,15.71,15.83,2800.0,15.71,15.84,15.71,15.83,2800.0
2013-07-01 12:00:00,15.78,15.87,15.78,15.87,3100.0,15.78,15.87,15.78,15.87,3100.0
2013-07-01 12:30:00,15.83,15.83,15.61,15.7,2800.0,15.83,15.83,15.61,15.7,2800.0
2013-07-01 13:00:00,15.71,15.87,15.71,15.82,3400.0,15.71,15.87,15.71,15.82,3400.0
2013-07-01 13:30:00,15.76,15.83,15.71,15.83,9500.0,15.76,15.83,15.71,15.83,9500.0
2013-07-01 14:00:00,15.83,15.86,15.69,15.82,16800.0,15.83,15.86,15.69,15.82,16800.0
2013-07-01 14:30:00,15.83,15.88,15.71,15.8,12100.0,15.83,15.88,15.71,15.8,12100.0
2013-07-01 15:00:00,15.81,15.81,15.72,15.75,4300.0,15.81,15.81,15.72,15.75,4300.0
2013-07-01 15:30:00,15.72,15.81,15.68,15.77,14600.0,15.72,15.81,15.68,15.77,14600.0
2013-07-02 09:30:00,15.9,15.9,15.48,15.5,900.0,15.9,15.9,15.48,15.5,900.0
2013-07-02 10:00:00,15.63,15.89,15.63,15.89,1300.0,15.63,15.89,15.63,15.89,1300.0
2013-07-02 10:30:00,15.9,16.14,15.89,16.14,16100.0,15.9,16.14,15.89,16.14,16100.0
2013-07-02 11:00:00,16.18,16.18,16.03,16.06,3300.0,16.18,16.18,16.03,16.06,3300.0
2013-07-02 11:30:00,16.09,16.09,15.92,15.95,5900.0,16.09,16.09,15.92,15.95,5900.0
2013-07-02 12:00:00,15.9,15.99,15.89,15.95,1600.0,15.9,15.99,15.89,15.95,1600.0
2013-07-02 12:30:00,15.99,15.99,15.92,15.99,900.0,15.99,15.99,15.92,15.99,900.0
2013-07-02 13:00:00,16.0,16.0,15.94,15.99,1100.0,16.0,16.0,15.94,15.99,1100.0
2013-07-02 13:30:00,15.98,15.99,15.9,15.95,1800.0,15.98,15.99,15.9,15.95,1800.0
2013-07-02 14:00:00,15.9,15.92,15.79,15.9,2600.0,15.9,15.92,15.79,15.9,2600.0
2013-07-02 14:30:00,15.87,15.92,15.81,15.92,6400.0,15.87,15.92,15.81,15.92,6400.0
2013-07-02 15:00:00,15.92,15.95,15.82,15.82,7700.0,15.92,15.95,15.82,15.82,7700.0
2013-07-02 15:30:00,15.78,16.07,15.78,16.03,13800.0,15.78,16.07,15.78,16.03,13800.0
2013-07-03 09:30:00,15.99,16.08,15.9,16.02,5300.0,15.99,16.08,15.9,16.02,5300.0
2013-07-03 10:00:00,16.02,16.12,15.97,16.12,1300.0,16.02,16.12,15.97,16.12,1300.0
2013-07-03 10:30:00,15.99,16.1,15.95,16.1,2000.0,15.99,16.1,15.95,16.1,2000.0
2013-07-03 11:00:00,16.02,16.1,16.0,16.1,2900.0,16.02,16.1,16.0,16.1,2900.0
2013-07-03 11:30:00,16.01,16.25,16.0,16.2,10800.0,16.01,16.25,16.0,16.2,10800.0
2013-07-03 12:00:00,16.2,16.2,16.0,16.0,5900.0,16.2,16.2,16.0,16.0,5900.0
2013-07-03 12:30:00,15.98,16.06,15.98,16.0,8700.0,15.98,16.06,15.98,16.0,8700.0
2013-07-05 09:30:00,16.2,16.2,16.09,16.14,3600.0,16.2,16.2,16.09,16.14,3600.0
2013-07-05 10:00:00,16.19,16.25,16.14,16.23,1800.0,16.19,16.25,16.14,16.23,1800.0
2013-07-05 10:30:00,16.23,16.25,16.17,16.25,2000.0,16.23,16.25,16.17,16.25,2000.0
2013-07-05 11:00:00,16.25,16.25,16.16,16.25,1700.0,16.25,16.25,16.16,16.25,1700.0
2013-07-05 11:30:00,16.25,16.25,16.2,16.25,2700.0,16.25,16.25,16.2,16.25,2700.0
2013-07-05 12:00:00,16.25,16.25,16.2,16.23,3200.0,16.25,16.25,16.2,16.23,3200.0
2013-07-05 12:30:00,16.25,16.25,16.23,16.25,3500.0,16.25,16.25,16.23,16.25,3500.0
2013-07-05 13:00:00,16.23,16.25,16.23,16.25,3200.0,16.23,16.25,16.23,16.25,3200.0
2013-07-05 13:30:00,16.24,16.24,16.21,16.24,2000.0,16.24,16.24,16.21,16.24,2000.0
2013-07-05 14:00:00,16.24,16.24,16.14,16.15,3600.0,16.24,16.24,16.14,16.15,3600.0
2013-07-05 14:30:00,16.2,16.24,16.15,16.24,1200.0,16.2,16.24,16.15,16.24,1200.0
2013-07-05 15:00:00,16.24,16.24,16.2,16.24,1100.0,16.24,16.24,16.2,16.24,1100.0
2013-07-05 15:30:00,16.24,16.34,16.24,16.33,5600.0,16.24,16.34,16.24,16.33,5600.0
2013-07-08 09:30:00,16.47,16.47,16.32,16.38,6600.0,16.47,16.47,16.32,16.38,6600.0
2013-07-08 10:00:00,16.42,16.46,16.34,16.36,8000.0,16.42,16.46,16.34,16.36,8000.0
2013-07-08 10:30:00,16.35,16.48,16.32,16.37,11300.0,16.35,16.48,16.32,16.37,11300.0
2013-07-08 11:00:00,16.39,16.43,16.39,16.41,1500.0,16.39,16.43,16.39,16.41,1500.0
2013-07-08 11:30:00,16.42,16.49,16.4,16.44,6300.0,16.42,16.49,16.4,16.44,6300.0
2013-07-08 12:00:00,16.43,16.43,16.35,16.36,2900.0,16.43,16.43,16.35,16.36,2900.0
2013-07-08 12:30:00,16.35,16.41,16.32,16.41,2800.0,16.35,16.41,16.32,16.41,2800.0
2013-07-08 13:00:00,16.35,16.41,16.33,16.35,3200.0,16.35,16.41,16.33,16.35,3200.0
2013-07-08 13:30:00,16.35,16.47,16.32,16.43,2300.0,16.35,16.47,16.32,16.43,2300.0
2013-07-08 14:00:00,16.43,16.48,16.41,16.41,1500.0,16.43,16.48,16.41,16.41,1500.0
2013-07-08 14:30:00,16.41,16.45,16.38,16.43,3300.0,16.41,16.45,16.38,16.43,3300.0
2013-07-08 15:00:00,16.42,16.45,16.35,16.44,3900.0,16.42,16.45,16.35,16.44,3900.0
2013-07-08 15:30:00,16.37,16.46,16.35,16.43,8900.0,16.37,16.46,16.35,16.43,8900.0
2013-07-09 09:30:00,16.46,16.56,16.37,16.56,13900.0,16.46,16.56,16.37,16.56,13900.0
2013-07-09 10:00:00,16.58,16.58,16.39,16.54,6300.0,16.58,16.58,16.39,16.54,6300.0
2013-07-09 10:30:00,16.54,16.58,16.48,16.55,4500.0,16.54,16.58,16.48,16.55,4500.0
2013-07-09 11:00:00,16.58,16.79,16.56,16.79,9300.0,16.58,16.79,16.56,16.79,9300.0
2013-07-09 11:30:00,16.75,16.77,16.65,16.68,41000.0,16.75,16.77,16.65,16.68,41000.0
2013-07-09 12:00:00,16.68,16.68,16.62,16.62,20300.0,16.68,16.68,16.62,16.62,20300.0
2013-07-09 12:30:00,16.61,16.63,16.6,16.6,10100.0,16.61,16.63,16.6,16.6,10100.0
2013-07-09 13:00:00,16.6,16.63,16.39,16.39,5700.0,16.6,16.63,16.39,16.39,5700.0
2013-07-09 13:30:00,16.36,16.38,16.23,16.29,5800.0,16.36,16.38,16.23,16.29,5800.0
2013-07-09 14:00:00,16.29,16.41,16.24,16.33,5400.0,16.29,16.41,16.24,16.33,5400.0
2013-07-09 14:30:00,16.36,16.44,16.26,16.4,4700.0,16.36,16.44,16.26,16.4,4700.0
2013-07-09 15:00:00,16.38,16.54,16.35,16.45,3900.0,16.38,16.54,16.35,16.45,3900.0
2013-07-09 15:30:00,16.45,16.51,16.35,16.36,8900.0,16.45,16.51,16.35,16.36,8900.0
2013-07-10 09:30:00,16.68,16.93,16.68,16.84,19100.0,16.68,16.93,16.68,16.84,19100.0
2013-07-10 10:00:00,16.88,16.99,16.79,16.95,28200.0,16.88,16.99,16.79,16.95,28200.0
2013-07-10 10:30:00,16.94,17.0,16.93,17.0,5700.0,16.94,17.0,16.93,17.0,5700.0
2013-07-10 11:00:00,17.0,17.0,16.91,16.93,7700.0,17.0,17.0,16.91,16.93,7700.0
2013-07-10 11:30:00,16.96,16.98,16.93,16.95,3600.0,16.96,16.98,16.93,16.95,3600.0
2013-07-10 12:00:00,16.95,16.96,16.92,16.94,4200.0,16.95,16.96,16.92,16.94,4200.0
2013-07-10 12:30:00,16.94,16.96,16.94,16.95,1500.0,16.94,16.96,16.94,16.95,1500.0
2013-07-10 13:00:00,16.95,16.98,16.95,16.97,4600.0,16.95,16.98,16.95,16.97,4600.0
2013-07-10 13:30:00,16.96,16.98,16.95,16.95,3600.0,16.96,16.98,16.95,16.95,3600.0
2013-07-10 14:00:00,16.95,16.96,16.82,16.9,16500.0,16.95,16.96,16.82,16.9,16500.0
2013-07-10 14:30:00,16.83,16.9,16.83,16.9,4100.0,16.83,16.9,16.83,16.9,4100.0
2013-07-10 15:00:00,16.9,16.9,16.81,16.88,4600.0,16.9,16.9,16.81,16.88,4600.0
2013-07-10 15:30:00,16.85,16.9,16.85,16.87,7700.0,16.85,16.9,16.85,16.87,7700.0
2013-07-11 09:30:00,17.0,17.0,16.77,16.79,8100.0,17.0,17.0,16.77,16.79,8100.0
2013-07-11 10:00:00,16.76,16.87,16.76,16.8,500.0,16.76,16.87,16.76,16.8,500.0
2013-07-11 10:30:00,16.76,16.76,16.58,16.7,6500.0,16.76,16.76,16.58,16.7,6500.0
2013-07-11 11:00:00,16.68,16.7,16.54,16.54,2800.0,16.68,16.7,16.54,16.54,2800.0
2013-07-11 11:30:00,16.56,16.56,16.49,16.51,2100.0,16.56,16.56,16.49,16.51,2100.0
2013-07-11 12:00:00,16.55,16.55,16.53,16.53,500.0,16.55,16.55,16.53,16.53,500.0
2013-07-11 12:30:00,16.48,16.53,16.47,16.49,1700.0,16.48,16.53,16.47,16.49,1700.0
2013-07-11 13:00:00,16.42,16.57,16.35,16.4,6700.0,16.42,16.57,16.35,16.4,6700.0
2013-07-11 13:30:00,16.4,16.43,16.27,16.28,2500.0,16.4,16.43,16.27,16.28,2500.0
2013-07-11 14:00:00,16.27,16.3,16.15,16.2,5600.0,16.27,16.3,16.15,16.2,5600.0
2013-07-11 14:30:00,16.24,16.41,16.24,16.24,3000.0,16.24,16.41,16.24,16.24,3000.0
2013-07-11 15:00:00,16.35,16.39,16.25,16.29,4800.0,16.35,16.39,16.25,16.29,4800.0
2013-07-11 15:30:00,16.29,16.43,16.29,16.38,16400.0,16.29,16.43,16.29,16.38,16400.0
2013-07-12 09:30:00,16.4,16.56,16.11,16.29,1600.0,16.4,16.56,16.11,16.29,1600.0
2013-07-12 10:00:00,16.29,16.39,16.28,16.28,1000.0,16.29,16.39,16.28,16.28,1000.0
2013-07-12 10:30:00,16.37,16.48,16.29,16.42,2100.0,16.37,16.48,16.29,16.42,2100.0
2013-07-12 11:00:00,16.38,16.38,16.23,16.25,8500.0,16.38,16.38,16.23,16.25,8500.0
2013-07-12 11:30:00,16.25,16.25,16.03,16.09,3500.0,16.25,16.25,16.03,16.09,3500.0
2013-07-12 12:00:00,16.09,16.11,15.97,16.05,2200.0,16.09,16.11,15.97,16.05,2200.0
2013-07-12 12:30:00,16.05,16.12,15.98,15.99,2100.0,16.05,16.12,15.98,15.99,2100.0
2013-07-12 13:00:00,15.99,16.05,15.98,15.99,2800.0,15.99,16.05,15.98,15.99,2800.0
2013-07-12 13:30:00,16.0,16.03,15.85,15.89,3600.0,16.0,16.03,15.85,15.89,3600.0
2013-07-12 14:00:00,15.84,15.97,15.84,15.9,1600.0,15.84,15.97,15.84,15.9,1600.0
2013-07-12 14:30:00,15.91,16.05,15.9,16.0,31700.0,15.91,16.05,15.9,16.0,31700.0
2013-07-12 15:00:00,16.0,16.0,15.96,16.0,3100.0,16.0,16.0,15.96,16.0,3100.0
2013-07-12 15:30:00,16.0,16.07,15.93,16.0,65900.0,16.0,16.07,15.93,16.0,65900.0
2013-07-15 09:30:00,15.89,16.56,15.89,16.11,5400.0,15.89,16.56,15.89,16.11,5400.0
2013-07-15 10:00:00,16.06,16.11,16.01,16.08,3400.0,16.06,16.11,16.01,16.08,3400.0
2013-07-15 10:30:00,16.11,16.28,16.08,16.22,2100.0,16.11,16.28,16.08,16.22,2100.0
2013-07-15 11:00:00,16.22,16.35,16.11,16.2,5500.0,16.22,16.35,16.11,16.2,5500.0
2013-07-15 11:30:00,16.2,16.32,16.16,16.27,2900.0,16.2,16.32,16.16,16.27,2900.0
2013-07-15 12:00:00,16.34,16.41,16.34,16.38,3300.0,16.34,16.41,16.34,16.38,3300.0
2013-07-15 12:30:00,16.4,16.5,16.39,16.5,3100.0,16.4,16.5,16.39,16.5,3100.0
2013-07-15 13:00:00,16.55,16.55,16.39,16.39,3600.0,16.55,16.55,16.39,16.39,3600.0
2013-07-15 13:30:00,16.4,16.44,16.4,16.42,1800.0,16.4,16.44,16.4,16.42,1800.0
2013-07-15 14:00:00,16.42,16.45,16.4,16.45,5600.0,16.42,16.45,16.4,16.45,5600.0
2013-07-15 14:30:00,16.45,16.45,16.29,16.37,11100.0,16.45,16.45,16.29,16.37,11100.0
2013-07-15 15:00:00,16.38,16.38,16.04,16.2,17500.0,16.38,16.38,16.04,16.2,17500.0
2013-07-15 15:30:00,16.2,16.24,16.14,16.15,14500.0,16.2,16.24,16.14,16.15,14500.0
2013-07-16 09:30:00,16.25,16.25,16.02,16.04,1500.0,16.25,16.25,16.02,16.04,1500.0
2013-07-16 10:00:00,16.02,16.06,15.89,15.89,1500.0,16.02,16.06,15.89,15.89,1500.0
2013-07-16 10:30:00,15.91,15.96,15.84,15.91,2600.0,15.91,15.96,15.84,15.91,2600.0
2013-07-16 11:00:00,15.92,15.97,15.83,15.85,5400.0,15.92,15.97,15.83,15.85,5400.0
2013-07-16 11:30:00,15.85,15.87,15.81,15.81,4700.0,15.85,15.87,15.81,15.81,4700.0
2013-07-16 12:00:00,15.82,15.9,15.81,15.86,4000.0,15.82,15.9,15.81,15.86,4000.0
2013-07-16 12:30:00,15.89,15.89,15.83,15.84,4100.0,15.89,15.89,15.83,15.84,4100.0
2013-07-16 13:00:00,15.87,15.87,15.73,15.77,2500.0,15.87,15.87,15.73,15.77,2500.0
2013-07-16 13:30:00,15.76,15.79,15.59,15.68,9500.0,15.76,15.79,15.59,15.68,9500.0
2013-07-16 14:00:00,15.69,15.72,15.58,15.58,9000.0,15.69,15.72,15.58,15.58,9000.0
2013-07-16 14:30:00,15.59,15.64,15.59,15.64,3900.0,15.59,15.64,15.59,15.64,3900.0
2013-07-16 15:00:00,15.64,15.77,15.63,15.71,7500.0,15.64,15.77,15.63,15.71,7500.0
2013-07-16 15:30:00,15.77,15.86,15.77,15.8,9600.0,15.77,15.86,15.77,15.8,9600.0
2013-07-17 09:30:00,15.88,16.52,15.88,15.99,1600.0,15.88,16.52,15.88,15.99,1600.0
2013-07-17 10:00:00,15.97,16.01,15.77,15.77,9000.0,15.97,16.01,15.77,15.77,9000.0
2013-07-17 10:30:00,15.73,15.73,15.58,15.68,1800.0,15.73,15.73,15.58,15.68,1800.0
2013-07-17 11:00:00,15.67,15.71,15.63,15.63,1700.0,15.67,15.71,15.63,15.63,1700.0
2013-07-17 11:30:00,15.65,15.69,15.64,15.64,1400.0,15.65,15.69,15.64,15.64,1400.0
2013-07-17 12:00:00,15.62,15.8,15.62,15.8,1300.0,15.62,15.8,15.62,15.8,1300.0
2013-07-17 12:30:00,15.8,15.94,15.8,15.9,800.0,15.8,15.94,15.8,15.9,800.0
2013-07-17 13:00:00,16.02,16.06,15.97,16.02,1100.0,16.02,16.06,15.97,16.02,1100.0
2013-07-17 13:30:00,16.01,16.09,15.95,15.95,2700.0,16.01,16.09,15.95,15.95,2700.0
2013-07-17 14:00:00,15.95,16.02,15.94,16.02,600.0,15.95,16.02,15.94,16.02,600.0
2013-07-17 14:30:00,16.09,16.09,15.89,15.98,1700.0,16.09,16.09,15.89,15.98,1700.0
2013-07-17 15:00:00,16.0,16.05,15.85,15.98,2900.0,16.0,16.05,15.85,15.98,2900.0
2013-07-17 15:30:00,15.99,16.04,15.99,16.04,1800.0,15.99,16.04,15.99,16.04,1800.0
2013-07-18 09:30:00,16.03,16.04,15.96,15.99,1000.0,16.03,16.04,15.96,15.99,1000.0
2013-07-18 10:00:00,16.03,16.03,15.96,15.98,1700.0,16.03,16.03,15.96,15.98,1700.0
2013-07-18 10:30:00,15.96,15.97,15.93,15.93,2200.0,15.96,15.97,15.93,15.93,2200.0
2013-07-18 11:00:00,15.95,15.96,15.78,15.79,2900.0,15.95,15.96,15.78,15.79,2900.0
2013-07-18 11:30:00,15.83,15.83,15.52,15.75,2500.0,15.83,15.83,15.52,15.75,2500.0
2013-07-18 12:00:00,15.66,15.87,15.66,15.84,1900.0,15.66,15.87,15.66,15.84,1900.0
2013-07-18 12:30:00,15.89,15.89,15.74,15.8,700.0,15.89,15.89,15.74,15.8,700.0
2013-07-18 13:00:00,15.76,15.81,15.69,15.78,7600.0,15.76,15.81,15.69,15.78,7600.0
2013-07-18 13:30:00,15.79,15.79,15.65,15.66,4800.0,15.79,15.79,15.65,15.66,4800.0
2013-07-18 14:00:00,15.62,15.69,15.62,15.68,600.0,15.62,15.69,15.62,15.68,600.0
2013-07-18 14:30:00,15.64,15.7,15.64,15.67,1100.0,15.64,15.7,15.64,15.67,1100.0
2013-07-18 15:00:00,15.66,15.7,15.64,15.69,5300.0,15.66,15.7,15.64,15.69,5300.0
2013-07-18 15:30:00,15.67,15.7,15.61,15.7,4000.0,15.67,15.7,15.61,15.7,4000.0
2013-07-19 09:30:00,15.58,15.88,15.58,15.74,9300.0,15.58,15.88,15.58,15.74,9300.0
2013-07-19 10:00:00,15.8,15.8,15.74,15.74,1200.0,15.8,15.8,15.74,15.74,1200.0
2013-07-19 10:30:00,15.75,15.75,15.66,15.66,1000.0,15.75,15.75,15.66,15.66,1000.0
2013-07-19 11:00:00,15.66,15.66,15.63,15.65,600.0,15.66,15.66,15.63,15.65,600.0
2013-07-19 11:30:00,15.66,15.69,15.61,15.61,1900.0,15.66,15.69,15.61,15.61,1900.0
2013-07-19 12:00:00,15.65,15.7,15.62,15.69,1100.0,15.65,15.7,15.62,15.69,1100.0
2013-07-19 12:30:00,15.65,15.65,15.62,15.62,1100.0,15.65,15.65,15.62,15.62,1100.0
2013-07-19 13:00:00,15.6,15.6,15.58,15.58,300.0,15.6,15.6,15.58,15.58,300.0
2013-07-19 13:30:00,15.58,15.58,15.52,15.55,1800.0,15.58,15.58,15.52,15.55,1800.0
2013-07-19 14:00:00,15.54,15.58,15.53,15.58,1500.0,15.54,15.58,15.53,15.58,1500.0
2013-07-19 14:30:00,15.59,15.62,15.56,15.56,800.0,15.59,15.62,15.56,15.56,800.0
2013-07-19 15:00:00,15.56,15.59,15.55,15.55,500.0,15.56,15.59,15.55,15.55,500.0
2013-07-19 15:30:00,15.6,15.6,15.51,15.52,8000.0,15.6,15.6,15.51,15.52,8000.0
2013-07-22 09:30:00,15.44,15.5,15.23,15.5,5800.0,15.44,15.5,15.23,15.5,5800.0
2013-07-22 10:00:00,15.5,15.5,15.5,15.5,0.0,15.5,15.5,15.5,15.5,0.0
2013-07-22 10:30:00,15.49,15.5,15.37,15.37,1300.0,15.49,15.5,15.37,15.37,1300.0
2013-07-22 11:00:00,15.33,15.46,15.33,15.44,400.0,15.33,15.46,15.33,15.44,400.0
2013-07-22 11:30:00,15.38,15.45,15.38,15.41,1400.0,15.38,15.45,15.38,15.41,1400.0
2013-07-22 12:00:00,15.44,15.44,15.44,15.44,100.0,15.44,15.44,15.44,15.44,100.0
2013-07-22 12:30:00,15.48,15.62,15.44,15.6,2500.0,15.48,15.62,15.44,15.6,2500.0
2013-07-22 13:00:00,15.66,15.76,15.62,15.68,15100.0,15.66,15.76,15.62,15.68,15100.0
2013-07-22 13:30:00,15.64,15.73,15.64,15.7,900.0,15.64,15.73,15.64,15.7,900.0
2013-07-22 14:00:00,15.7,15.76,15.7,15.71,2200.0,15.7,15.76,15.7,15.71,2200.0
2013-07-22 14:30:00,15.73,15.75,15.7,15.75,1500.0,15.73,15.75,15.7,15.75,1500.0
2013-07-22 15:00:00,15.77,15.78,15.71,15.73,2100.0,15.77,15.78,15.71,15.73,2100.0
2013-07-22 15:30:00,15.74,15.93,15.71,15.86,61600.0,15.74,15.93,15.71,15.86,61600.0
2013-07-23 09:30:00,16.03,16.27,15.92,16.27,6500.0,16.03,16.27,15.92,16.27,6500.0
2013-07-23 10:00:00,16.08,16.17,16.08,16.14,2400.0,16.08,16.17,16.08,16.14,2400.0
2013-07-23 10:30:00,16.16,16.23,16.14,16.15,5000.0,16.16,16.23,16.14,16.15,5000.0
2013-07-23 11:00:00,16.15,16.2,16.14,16.18,2200.0,16.15,16.2,16.14,16.18,2200.0
2013-07-23 11:30:00,16.12,16.22,16.01,16.02,14000.0,16.12,16.22,16.01,16.02,14000.0
2013-07-23 12:00:00,16.0,16.05,15.97,16.05,10600.0,16.0,16.05,15.97,16.05,10600.0
2013-07-23 12:30:00,16.03,16.08,16.02,16.03,2300.0,16.03,16.08,16.02,16.03,2300.0
2013-07-23 13:00:00,16.08,16.08,15.95,15.95,3700.0,16.08,16.08,15.95,15.95,3700.0
2013-07-23 13:30:00,16.02,16.02,15.93,15.97,2800.0,16.02,16.02,15.93,15.97,2800.0
2013-07-23 14:00:00,15.97,16.0,15.85,15.89,17400.0,15.97,16.0,15.85,15.89,17400.0
2013-07-23 14:30:00,15.86,15.93,15.85,15.85,5700.0,15.86,15.93,15.85,15.85,5700.0
2013-07-23 15:00:00,15.85,15.89,15.85,15.87,4500.0,15.85,15.89,15.85,15.87,4500.0
2013-07-23 15:30:00,15.91,16.07,15.91,16.0,16400.0,15.91,16.07,15.91,16.0,16400.0
2013-07-24 09:30:00,15.96,16.2,15.96,16.02,3400.0,15.96,16.2,15.96,16.02,3400.0
2013-07-24 10:00:00,16.01,16.16,16.01,16.15,1100.0,16.01,16.16,16.01,16.15,1100.0
2013-07-24 10:30:00,16.2,16.2,16.2,16.2,100.0,16.2,16.2,16.2,16.2,100.0
2013-07-24 11:00:00,16.17,16.18,16.17,16.17,300.0,16.17,16.18,16.17,16.17,300.0
2013-07-24 11:30:00,16.17,16.17,15.86,15.87,11000.0,16.17,16.17,15.86,15.87,11000.0
2013-07-24 12:00:00,15.87,15.94,15.79,15.79,600.0,15.87,15.94,15.79,15.79,600.0
2013-07-24 12:30:00,15.72,15.74,15.61,15.66,1800.0,15.72,15.74,15.61,15.66,1800.0
2013-07-24 13:00:00,15.61,15.61,15.55,15.55,300.0,15.61,15.61,15.55,15.55,300.0
2013-07-24 13:30:00,15.54,15.54,15.4,15.45,1500.0,15.54,15.54,15.4,15.45,1500.0
2013-07-24 14:00:00,15.48,15.54,15.45,15.49,10200.0,15.48,15.54,15.45,15.49,10200.0
2013-07-24 14:30:00,15.49,15.52,15.45,15.52,9600.0,15.49,15.52,15.45,15.52,9600.0
2013-07-24 15:00:00,15.52,15.58,15.49,15.58,2700.0,15.52,15.58,15.49,15.58,2700.0
2013-07-24 15:30:00,15.6,15.87,15.6,15.82,26500.0,15.6,15.87,15.6,15.82,26500.0
2013-07-25 09:30:00,15.87,15.89,15.53,15.88,3100.0,15.87,15.89,15.53,15.88,3100.0
2013-07-25 10:00:00,15.86,15.88,15.81,15.88,900.0,15.86,15.88,15.81,15.88,900.0
2013-07-25 10:30:00,15.87,15.98,15.84,15.92,2500.0,15.87,15.98,15.84,15.92,2500.0
2013-07-25 11:00:00,15.9,15.96,15.82,15.87,1600.0,15.9,15.96,15.82,15.87,1600.0
2013-07-25 11:30:00,15.84,15.92,15.84,15.85,1700.0,15.84,15.92,15.84,15.85,1700.0
2013-07-25 12:00:00,15.84,15.99,15.84,15.99,3100.0,15.84,15.99,15.84,15.99,3100.0
2013-07-25 12:30:00,15.95,16.03,15.95,16.02,2700.0,15.95,16.03,15.95,16.02,2700.0
2013-07-25 13:00:00,16.02,16.03,15.9,15.93,11400.0,16.02,16.03,15.9,15.93,11400.0
2013-07-25 13:30:00,15.91,15.94,15.83,15.89,15800.0,15.91,15.94,15.83,15.89,15800.0
2013-07-25 14:00:00,15.89,15.91,15.85,15.9,2300.0,15.89,15.91,15.85,15.9,2300.0
2013-07-25 14:30:00,15.9,15.93,15.86,15.93,2500.0,15.9,15.93,15.86,15.93,2500.0
2013-07-25 15:00:00,15.92,16.05,15.91,15.96,54100.0,15.92,16.05,15.91,15.96,54100.0
2013-07-25 15:30:00,16.0,16.04,15.93,16.01,15900.0,16.0,16.04,15.93,16.01,15900.0
2013-07-26 09:30:00,15.95,16.29,14.98,16.08,2400.0,15.95,16.29,14.98,16.08,2400.0
2013-07-26 10:00:00,16.09,16.09,16.09,16.09,200.0,16.09,16.09,16.09,16.09,200.0
2013-07-26 10:30:00,16.0,16.0,16.0,16.0,200.0,16.0,16.0,16.0,16.0,200.0
2013-07-26 11:00:00,16.0,16.0,15.78,15.8,800.0,16.0,16.0,15.78,15.8,800.0
2013-07-26 11:30:00,15.81,15.83,15.81,15.83,500.0,15.81,15.83,15.81,15.83,500.0
2013-07-26 12:00:00,15.83,15.89,15.83,15.89,900.0,15.83,15.89,15.83,15.89,900.0
2013-07-26 12:30:00,15.79,15.89,15.79,15.89,200.0,15.79,15.89,15.79,15.89,200.0
2013-07-26 13:00:00,15.89,16.05,15.89,16.01,1800.0,15.89,16.05,15.89,16.01,1800.0
2013-07-26 13:30:00,16.05,16.05,15.97,15.97,1100.0,16.05,16.05,15.97,15.97,1100.0
2013-07-26 14:00:00,16.02,16.02,16.02,16.02,200.0,16.02,16.02,16.02,16.02,200.0
2013-07-26 14:30:00,15.97,16.0,15.92,16.0,600.0,15.97,16.0,15.92,16.0,600.0
2013-07-26 15:00:00,16.0,16.05,15.94,16.0,600.0,16.0,16.05,15.94,16.0,600.0
2013-07-26 15:30:00,15.97,16.0,15.96,16.0,1700.0,15.97,16.0,15.96,16.0,1700.0
2013-07-29 09:30:00,15.95,16.24,15.67,16.11,1400.0,15.95,16.24,15.67,16.11,1400.0
2013-07-29 10:00:00,15.84,15.88,15.84,15.88,500.0,15.84,15.88,15.84,15.88,500.0
2013-07-29 10:30:00,15.85,15.85,15.85,15.85,100.0,15.85,15.85,15.85,15.85,100.0
2013-07-29 11:00:00,15.85,15.85,15.85,15.85,0.0,15.85,15.85,15.85,15.85,0.0
2013-07-29 11:30:00,15.75,15.83,15.75,15.82,3000.0,15.75,15.83,15.75,15.82,3000.0
2013-07-29 12:00:00,15.81,15.83,15.75,15.81,3900.0,15.81,15.83,15.75,15.81,3900.0
2013-07-29 12:30:00,15.81,15.88,15.81,15.88,1400.0,15.81,15.88,15.81,15.88,1400.0
2013-07-29 13:00:00,15.86,15.89,15.85,15.85,1000.0,15.86,15.89,15.85,15.85,1000.0
2013-07-29 13:30:00,15.89,15.96,15.85,15.89,700.0,15.89,15.96,15.85,15.89,700.0
2013-07-29 14:00:00,16.02,16.02,16.02,16.02,100.0,16.02,16.02,16.02,16.02,100.0
2013-07-29 14:30:00,16.11,16.11,16.11,16.11,100.0,16.11,16.11,16.11,16.11,100.0
2013-07-29 15:00:00,16.1,16.11,16.04,16.11,1500.0,16.1,16.11,16.04,16.11,1500.0
2013-07-29 15:30:00,16.02,16.02,15.86,15.91,9300.0,16.02,16.02,15.86,15.91,9300.0
2013-07-30 09:30:00,15.88,15.88,15.35,15.59,33200.0,15.88,15.88,15.35,15.59,33200.0
2013-07-30 10:00:00,15.5,15.68,15.5,15.59,2800.0,15.5,15.68,15.5,15.59,2800.0
2013-07-30 10:30:00,15.59,15.69,15.52,15.65,5400.0,15.59,15.69,15.52,15.65,5400.0
2013-07-30 11:00:00,15.56,15.73,15.56,15.6,2400.0,15.56,15.73,15.56,15.6,2400.0
2013-07-30 11:30:00,15.65,15.66,15.55,15.61,27700.0,15.65,15.66,15.55,15.61,27700.0
2013-07-30 12:00:00,15.6,15.79,15.55,15.55,4900.0,15.6,15.79,15.55,15.55,4900.0
2013-07-30 12:30:00,15.6,15.66,15.51,15.58,4800.0,15.6,15.66,15.51,15.58,4800.0
2013-07-30 13:00:00,15.58,15.75,15.58,15.75,500.0,15.58,15.75,15.58,15.75,500.0
2013-07-30 13:30:00,15.68,15.71,15.63,15.71,1500.0,15.68,15.71,15.63,15.71,1500.0
2013-07-30 14:00:00,15.71,15.91,15.66,15.91,700.0,15.71,15.91,15.66,15.91,700.0
2013-07-30 14:30:00,15.88,15.9,15.82,15.85,3700.0,15.88,15.9,15.82,15.85,3700.0
2013-07-30 15:00:00,15.92,15.96,15.92,15.94,800.0,15.92,15.96,15.92,15.94,800.0
2013-07-30 15:30:00,15.93,16.13,15.93,16.1,5400.0,15.93,16.13,15.93,16.1,5400.0
2013-07-31 09:30:00,16.08,16.08,15.97,15.99,1800.0,16.08,16.08,15.97,15.99,1800.0
2013-07-31 10:00:00,16.01,16.02,16.0,16.02,400.0,16.01,16.02,16.0,16.02,400.0
2013-07-31 10:30:00,16.01,16.07,15.9,16.01,3200.0,16.01,16.07,15.9,16.01,3200.0
2013-07-31 11:00:00,16.0,16.03,16.0,16.03,400.0,16.0,16.03,16.0,16.03,400.0
2013-07-31 11:30:00,16.01,16.08,16.01,16.04,1100.0,16.01,16.08,16.01,16.04,1100.0
2013-07-31 12:00:00,16.0,16.01,16.0,16.01,1300.0,16.0,16.01,16.0,16.01,1300.0
2013-07-31 12:30:00,16.0,16.01,16.0,16.01,1700.0,16.0,16.01,16.0,16.01,1700.0
2013-07-31 13:00:00,16.01,16.02,16.0,16.02,500.0,16.01,16.02,16.0,16.02,500.0
2013-07-31 13:30:00,16.01,16.01,16.01,16.01,200.0,16.01,16.01,16.01,16.01,200.0
2013-07-31 14:00:00,16.13,16.13,16.01,16.01,1700.0,16.13,16.13,16.01,16.01,1700.0
2013-07-31 14:30:00,16.05,16.05,16.0,16.0,14900.0,16.05,16.05,16.0,16.0,14900.0
2013-07-31 15:00:00,16.0,16.02,16.0,16.0,5000.0,16.0,16.02,16.0,16.0,5000.0
2013-07-31 15:30:00,16.0,16.01,16.0,16.0,9800.0,16.0,16.01,16.0,16.0,9800.0
2013-08-01 09:30:00,16.01,16.03,15.72,16.0,3700.0,16.01,16.03,15.72,16.0,3700.0
2013-08-01 10:00:00,15.96,16.16,15.96,16.03,2800.0,15.96,16.16,15.96,16.03,2800.0
2013-08-01 10:30:00,16.14,16.47,16.1,16.22,12400.0,16.14,16.47,16.1,16.22,12400.0
2013-08-01 11:00:00,16.3,16.5,16.26,16.47,5400.0,16.3,16.5,16.26,16.47,5400.0
2013-08-01 11:30:00,16.47,16.65,16.47,16.55,4900.0,16.47,16.65,16.47,16.55,4900.0
2013-08-01 12:00:00,16.63,16.69,16.44,16.48,10200.0,16.63,16.69,16.44,16.48,10200.0
2013-08-01 12:30:00,16.5,16.5,16.13,16.14,12400.0,16.5,16.5,16.13,16.14,12400.0
2013-08-01 13:00:00,16.14,16.44,16.14,16.41,3400.0,16.14,16.44,16.14,16.41,3400.0
2013-08-01 13:30:00,16.38,16.44,16.34,16.41,1500.0,16.38,16.44,16.34,16.41,1500.0
2013-08-01 14:00:00,16.36,16.38,16.34,16.36,1000.0,16.36,16.38,16.34,16.36,1000.0
2013-08-01 14:30:00,16.33,16.4,16.21,16.39,2700.0,16.33,16.4,16.21,16.39,2700.0
2013-08-01 15:00:00,16.33,16.41,16.31,16.36,5300.0,16.33,16.41,16.31,16.36,5300.0
2013-08-01 15:30:00,16.36,16.7,16.26,16.65,57100.0,16.36,16.7,16.26,16.65,57100.0
2013-08-02 09:30:00,16.62,16.62,16.36,16.55,2900.0,16.62,16.62,16.36,16.55,2900.0
2013-08-02 10:00:00,16.48,16.65,16.48,16.65,2700.0,16.48,16.65,16.48,16.65,2700.0
2013-08-02 10:30:00,16.72,16.73,16.6,16.64,1600.0,16.72,16.73,16.6,16.64,1600.0
2013-08-02 11:00:00,16.63,16.63,16.35,16.5,13800.0,16.63,16.63,16.35,16.5,13800.0
2013-08-02 11:30:00,16.6,16.6,16.42,16.5,3500.0,16.6,16.6,16.42,16.5,3500.0
2013-08-02 12:00:00,16.51,16.56,16.36,16.47,27100.0,16.51,16.56,16.36,16.47,27100.0
2013-08-02 12:30:00,16.55,16.71,16.48,16.64,2300.0,16.55,16.71,16.48,16.64,2300.0
2013-08-02 13:00:00,16.6,16.6,16.45,16.55,3200.0,16.6,16.6,16.45,16.55,3200.0
2013-08-02 13:30:00,16.58,16.73,16.55,16.68,6700.0,16.58,16.73,16.55,16.68,6700.0
2013-08-02 14:00:00,16.69,16.73,16.49,16.73,3000.0,16.69,16.73,16.49,16.73,3000.0
2013-08-02 14:30:00,16.7,16.76,16.57,16.7,5900.0,16.7,16.76,16.57,16.7,5900.0
2013-08-02 15:00:00,16.82,16.95,16.77,16.83,15900.0,16.82,16.95,16.77,16.83,15900.0
2013-08-02 15:30:00,16.88,17.0,16.86,16.9,17900.0,16.88,17.0,16.86,16.9,17900.0
2013-08-05 09:30:00,16.94,17.03,16.9,17.0,25600.0,16.94,17.03,16.9,17.0,25600.0
2013-08-05 10:00:00,17.0,17.02,17.0,17.0,7700.0,17.0,17.02,17.0,17.0,7700.0
2013-08-05 10:30:00,17.0,17.01,16.97,17.0,32800.0,17.0,17.01,16.97,17.0,32800.0
2013-08-05 11:00:00,17.0,17.01,17.0,17.01,12600.0,17.0,17.01,17.0,17.01,12600.0
2013-08-05 11:30:00,17.01,17.13,17.01,17.05,16200.0,17.01,17.13,17.01,17.05,16200.0
2013-08-05 12:00:00,17.07,17.12,17.05,17.1,8400.0,17.07,17.12,17.05,17.1,8400.0
2013-08-05 12:30:00,17.1,17.15,17.06,17.11,15500.0,17.1,17.15,17.06,17.11,15500.0
2013-08-05 13:00:00,17.09,17.16,17.07,17.13,13300.0,17.09,17.16,17.07,17.13,13300.0
2013-08-05 13:30:00,17.14,17.21,17.13,17.17,35800.0,17.14,17.21,17.13,17.17,35800.0
2013-08-05 14:00:00,17.16,17.23,17.16,17.2,31900.0,17.16,17.23,17.16,17.2,31900.0
2013-08-05 14:30:00,17.22,17.28,17.18,17.24,29800.0,17.22,17.28,17.18,17.24,29800.0
2013-08-05 15:00:00,17.22,17.49,17.22,17.41,25500.0,17.22,17.49,17.22,17.41,25500.0
2013-08-05 15:30:00,17.41,17.62,17.41,17.62,45400.0,17.41,17.62,17.41,17.62,45400.0
2013-08-06 09:30:00,18.0,18.0,17.0,17.84,41200.0,18.0,18.0,17.0,17.84,41200.0
2013-08-06 10:00:00,17.82,18.36,17.71,18.01,49500.0,17.82,18.36,17.71,18.01,49500.0
2013-08-06 10:30:00,18.02,18.18,17.91,18.05,10000.0,18.02,18.18,17.91,18.05,10000.0
2013-08-06 11:00:00,18.05,18.44,18.05,18.3,14500.0,18.05,18.44,18.05,18.3,14500.0
2013-08-06 11:30:00,18.3,18.64,18.22,18.52,62400.0,18.3,18.64,18.22,18.52,62400.0
2013-08-06 12:00:00,18.52,18.65,18.51,18.54,12500.0,18.52,18.65,18.51,18.54,12500.0
2013-08-06 12:30:00,18.55,18.69,18.55,18.63,11300.0,18.55,18.69,18.55,18.63,11300.0
2013-08-06 13:00:00,18.62,18.84,18.62,18.75,14800.0,18.62,18.84,18.62,18.75,14800.0
2013-08-06 13:30:00,18.75,18.9,18.73,18.82,16100.0,18.75,18.9,18.73,18.82,16100.0
2013-08-06 14:00:00,18.83,19.2,18.83,19.13,59200.0,18.83,19.2,18.83,19.13,59200.0
2013-08-06 14:30:00,19.11,19.13,19.0,19.01,12200.0,19.11,19.13,19.0,19.01,12200.0
2013-08-06 15:00:00,19.01,19.25,19.01,19.2,48900.0,19.01,19.25,19.01,19.2,48900.0
2013-08-06 15:30:00,19.2,19.37,18.92,19.15,108300.0,19.2,19.37,18.92,19.15,108300.0
2013-08-07 09:30:00,19.0,19.07,18.05,18.53,49400.0,19.0,19.07,18.05,18.53,49400.0
2013-08-07 10:00:00,18.54,19.0,18.53,18.91,27500.0,18.54,19.0,18.53,18.91,27500.0
2013-08-07 10:30:00,18.91,18.97,18.48,18.48,20900.0,18.91,18.97,18.48,18.48,20900.0
2013-08-07 11:00:00,18.48,18.77,18.32,18.51,53100.0,18.48,18.77,18.32,18.51,53100.0
2013-08-07 11:30:00,18.5,18.61,18.45,18.5,11300.0,18.5,18.61,18.45,18.5,11300.0
2013-08-07 12:00:00,18.5,18.5,18.04,18.09,11800.0,18.5,18.5,18.04,18.09,11800.0
2013-08-07 12:30:00,18.11,18.22,18.03,18.11,26100.0,18.11,18.22,18.03,18.11,26100.0
2013-08-07 13:00:00,18.1,18.2,18.03,18.07,13600.0,18.1,18.2,18.03,18.07,13600.0
2013-08-07 13:30:00,18.05,18.2,18.01,18.06,17200.0,18.05,18.2,18.01,18.06,17200.0
2013-08-07 14:00:00,18.06,18.3,18.04,18.13,20400.0,18.06,18.3,18.04,18.13,20400.0
2013-08-07 14:30:00,18.13,18.22,18.12,18.12,8200.0,18.13,18.22,18.12,18.12,8200.0
2013-08-07 15:00:00,18.15,18.19,18.11,18.14,24800.0,18.15,18.19,18.11,18.14,24800.0
2013-08-07 15:30:00,18.14,18.18,18.08,18.12,33600.0,18.14,18.18,18.08,18.12,33600.0
2013-08-08 09:30:00,18.19,18.19,17.68,18.12,25600.0,18.19,18.19,17.68,18.12,25600.0
2013-08-08 10:00:00,18.1,18.15,17.9,18.07,14900.0,18.1,18.15,17.9,18.07,14900.0
2013-08-08 10:30:00,18.03,18.14,18.03,18.13,12900.0,18.03,18.14,18.03,18.13,12900.0
2013-08-08 11:00:00,18.13,18.22,18.1,18.2,10900.0,18.13,18.22,18.1,18.2,10900.0
2013-08-08 11:30:00,18.18,18.22,18.12,18.18,21700.0,18.18,18.22,18.12,18.18,21700.0
2013-08-08 12:00:00,18.21,18.22,18.06,18.06,13600.0,18.21,18.22,18.06,18.06,13600.0
2013-08-08 12:30:00,18.09,18.19,18.02,18.1,45600.0,18.09,18.19,18.02,18.1,45600.0
2013-08-08 13:00:00,18.06,18.06,17.82,17.88,5000.0,18.06,18.06,17.82,17.88,5000.0
2013-08-08 13:30:00,17.88,18.09,17.61,18.06,35200.0,17.88,18.09,17.61,18.06,35200.0
2013-08-08 14:00:00,18.06,18.46,18.06,18.41,18300.0,18.06,18.46,18.06,18.41,18300.0
2013-08-08 14:30:00,18.41,18.43,17.86,18.1,35300.0,18.41,18.43,17.86,18.1,35300.0
2013-08-08 15:00:00,18.1,18.25,18.09,18.2,13800.0,18.1,18.25,18.09,18.2,13800.0
2013-08-08 15:30:00,18.23,18.27,18.2,18.22,12200.0,18.23,18.27,18.2,18.22,12200.0
2013-08-09 09:30:00,18.2,18.34,18.2,18.22,600.0,18.2,18.34,18.2,18.22,600.0
2013-08-09 10:00:00,18.2,18.3,18.1,18.1,3800.0,18.2,18.3,18.1,18.1,3800.0
2013-08-09 10:30:00,18.1,18.14,17.95,18.09,4700.0,18.1,18.14,17.95,18.09,4700.0
2013-08-09 11:00:00,18.09,18.09,17.99,18.03,1500.0,18.09,18.09,17.99,18.03,1500.0
2013-08-09 11:30:00,17.99,18.11,17.99,18.05,5000.0,17.99,18.11,17.99,18.05,5000.0
2013-08-09 12:00:00,18.05,18.1,18.04,18.1,700.0,18.05,18.1,18.04,18.1,700.0
2013-08-09 12:30:00,18.1,18.17,18.05,18.05,2200.0,18.1,18.17,18.05,18.05,2200.0
2013-08-09 13:00:00,18.05,18.05,18.05,18.05,500.0,18.05,18.05,18.05,18.05,500.0
2013-08-09 13:30:00,18.06,18.09,18.05,18.05,1800.0,18.06,18.09,18.05,18.05,1800.0
2013-08-09 14:00:00,18.05,18.06,18.0,18.05,2300.0,18.05,18.06,18.0,18.05,2300.0
2013-08-09 14:30:00,18.01,18.14,18.01,18.03,500.0,18.01,18.14,18.01,18.03,500.0
2013-08-09 15:00:00,18.07,18.07,18.0,18.07,1300.0,18.07,18.07,18.0,18.07,1300.0
2013-08-09 15:30:00,18.14,18.14,18.05,18.09,3300.0,18.14,18.14,18.05,18.09,3300.0
2013-08-12 09:30:00,18.05,18.05,17.76,18.03,5900.0,18.05,18.05,17.76,18.03,5900.0
2013-08-12 10:00:00,18.05,18.06,18.0,18.0,1800.0,18.05,18.06,18.0,18.0,1800.0
2013-08-12 10:30:00,18.02,18.25,18.02,18.25,1000.0,18.02,18.25,18.02,18.25,1000.0
2013-08-12 11:00:00,18.26,18.38,18.26,18.34,1500.0,18.26,18.38,18.26,18.34,1500.0
2013-08-12 11:30:00,18.44,18.45,18.39,18.44,2600.0,18.44,18.45,18.39,18.44,2600.0
2013-08-12 12:00:00,18.39,18.43,18.39,18.43,1500.0,18.39,18.43,18.39,18.43,1500.0
2013-08-12 12:30:00,18.42,18.45,18.41,18.43,2900.0,18.42,18.45,18.41,18.43,2900.0
2013-08-12 13:00:00,18.45,18.48,18.45,18.48,2200.0,18.45,18.48,18.45,18.48,2200.0
2013-08-12 13:30:00,18.48,18.48,18.31,18.31,3700.0,18.48,18.48,18.31,18.31,3700.0
2013-08-12 14:00:00,18.38,18.38,18.36,18.36,800.0,18.38,18.38,18.36,18.36,800.0
2013-08-12 14:30:00,18.35,18.38,18.32,18.32,1500.0,18.35,18.38,18.32,18.32,1500.0
2013-08-12 15:00:00,18.31,18.47,18.31,18.43,2700.0,18.31,18.47,18.31,18.43,2700.0
2013-08-12 15:30:00,18.44,18.45,18.42,18.43,3900.0,18.44,18.45,18.42,18.43,3900.0
2013-08-13 09:30:00,18.43,18.43,17.76,18.06,19500.0,18.43,18.43,17.76,18.06,19500.0
2013-08-13 10:00:00,18.04,18.23,17.98,18.16,3800.0,18.04,18.23,17.98,18.16,3800.0
2013-08-13 10:30:00,18.28,18.39,18.22,18.33,1600.0,18.28,18.39,18.22,18.33,1600.0
2013-08-13 11:00:00,18.37,18.37,18.02,18.05,5900.0,18.37,18.37,18.02,18.05,5900.0
2013-08-13 11:30:00,18.05,18.14,18.0,18.07,6700.0,18.05,18.14,18.0,18.07,6700.0
2013-08-13 12:00:00,18.1,18.22,18.09,18.21,1400.0,18.1,18.22,18.09,18.21,1400.0
2013-08-13 12:30:00,18.24,18.41,18.24,18.41,3200.0,18.24,18.41,18.24,18.41,3200.0
2013-08-13 13:00:00,18.41,18.47,18.41,18.44,7400.0,18.41,18.47,18.41,18.44,7400.0
2013-08-13 13:30:00,18.44,18.45,18.28,18.3,2300.0,18.44,18.45,18.28,18.3,2300.0
2013-08-13 14:00:00,18.3,18.43,18.3,18.43,1500.0,18.3,18.43,18.3,18.43,1500.0
2013-08-13 14:30:00,18.4,18.44,18.38,18.44,1700.0,18.4,18.44,18.38,18.44,1700.0
2013-08-13 15:00:00,18.44,18.45,18.43,18.44,3700.0,18.44,18.45,18.43,18.44,3700.0
2013-08-13 15:30:00,18.44,18.5,18.44,18.48,8200.0,18.44,18.5,18.44,18.48,8200.0
2013-08-14 09:30:00,18.55,18.61,18.15,18.59,3500.0,18.55,18.61,18.15,18.59,3500.0
2013-08-14 10:00:00,18.6,18.87,18.51,18.87,17200.0,18.6,18.87,18.51,18.87,17200.0
2013-08-14 10:30:00,18.87,19.15,18.87,19.12,34200.0,18.87,19.15,18.87,19.12,34200.0
2013-08-14 11:00:00,19.13,19.15,19.04,19.15,2300.0,19.13,19.15,19.04,19.15,2300.0
2013-08-14 11:30:00,19.15,19.15,18.85,18.89,22700.0,19.15,19.15,18.85,18.89,22700.0
2013-08-14 12:00:00,18.99,19.04,18.94,19.04,4200.0,18.99,19.04,18.94,19.04,4200.0
2013-08-14 12:30:00,19.04,19.07,18.83,18.87,3900.0,19.04,19.07,18.83,18.87,3900.0
2013-08-14 13:00:00,18.86,18.93,18.79,18.86,2400.0,18.86,18.93,18.79,18.86,2400.0
2013-08-14 13:30:00,18.86,19.03,18.86,19.03,11400.0,18.86,19.03,18.86,19.03,11400.0
2013-08-14 14:00:00,19.03,19.07,18.99,19.07,3300.0,19.03,19.07,18.99,19.07,3300.0
2013-08-14 14:30:00,19.06,19.07,19.02,19.04,1900.0,19.06,19.07,19.02,19.04,1900.0
2013-08-14 15:00:00,19.06,19.08,19.01,19.05,6700.0,19.06,19.08,19.01,19.05,6700.0
2013-08-14 15:30:00,19.09,19.09,19.03,19.08,12800.0,19.09,19.09,19.03,19.08,12800.0
2013-08-15 09:30:00,18.79,18.86,18.57,18.77,4700.0,18.79,18.86,18.57,18.77,4700.0
2013-08-15 10:00:00,18.71,18.77,18.63,18.63,800.0,18.71,18.77,18.63,18.63,800.0
2013-08-15 10:30:00,18.63,18.63,18.28,18.56,23900.0,18.63,18.63,18.28,18.56,23900.0
2013-08-15 11:00:00,18.46,18.58,18.46,18.48,1000.0,18.46,18.58,18.46,18.48,1000.0
2013-08-15 11:30:00,18.57,18.58,18.48,18.48,1400.0,18.57,18.58,18.48,18.48,1400.0
2013-08-15 12:00:00,18.42,18.46,18.4,18.46,1800.0,18.42,18.46,18.4,18.46,1800.0
2013-08-15 12:30:00,18.46,18.46,18.41,18.41,400.0,18.46,18.46,18.41,18.41,400.0
2013-08-15 13:00:00,18.44,18.47,18.4,18.4,3300.0,18.44,18.47,18.4,18.4,3300.0
2013-08-15 13:30:00,18.43,18.48,18.4,18.42,6900.0,18.43,18.48,18.4,18.42,6900.0
2013-08-15 14:00:00,18.4,18.46,18.37,18.39,5000.0,18.4,18.46,18.37,18.39,5000.0
2013-08-15 14:30:00,18.45,18.45,18.39,18.43,1200.0,18.45,18.45,18.39,18.43,1200.0
2013-08-15 15:00:00,18.39,18.45,18.38,18.41,7700.0,18.39,18.45,18.38,18.41,7700.0
2013-08-15 15:30:00,18.43,18.45,18.37,18.37,11100.0,18.43,18.45,18.37,18.37,11100.0
2013-08-16 09:30:00,18.26,18.56,18.25,18.25,6800.0,18.26,18.56,18.25,18.25,6800.0
2013-08-16 10:00:00,18.33,18.44,18.32,18.43,3500.0,18.33,18.44,18.32,18.43,3500.0
2013-08-16 10:30:00,18.43,18.59,18.37,18.59,3500.0,18.43,18.59,18.37,18.59,3500.0
2013-08-16 11:00:00,18.58,18.58,18.49,18.49,2800.0,18.58,18.58,18.49,18.49,2800.0
2013-08-16 11:30:00,18.5,18.5,18.42,18.46,1500.0,18.5,18.5,18.42,18.46,1500.0
2013-08-16 12:00:00,18.46,18.5,18.38,18.48,2300.0,18.46,18.5,18.38,18.48,2300.0
2013-08-16 12:30:00,18.47,18.48,18.43,18.48,1100.0,18.47,18.48,18.43,18.48,1100.0
2013-08-16 13:00:00,18.39,18.45,18.36,18.43,6400.0,18.39,18.45,18.36,18.43,6400.0
2013-08-16 13:30:00,18.43,18.48,18.41,18.45,3500.0,18.43,18.48,18.41,18.45,3500.0
2013-08-16 14:00:00,18.45,18.45,18.38,18.43,1600.0,18.45,18.45,18.38,18.43,1600.0
2013-08-16 14:30:00,18.46,18.48,18.41,18.48,2200.0,18.46,18.48,18.41,18.48,2200.0
2013-08-16 15:00:00,18.48,18.56,18.48,18.52,4000.0,18.48,18.56,18.48,18.52,4000.0
2013-08-16 15:30:00,18.54,18.61,18.52,18.6,5000.0,18.54,18.61,18.52,18.6,5000.0
2013-08-19 09:30:00,18.51,18.6,18.33,18.6,1400.0,18.51,18.6,18.33,18.6,1400.0
2013-08-19 10:00:00,18.59,18.59,18.45,18.58,1500.0,18.59,18.59,18.45,18.58,1500.0
2013-08-19 10:30:00,18.44,18.58,18.44,18.46,6500.0,18.44,18.58,18.44,18.46,6500.0
2013-08-19 11:00:00,18.46,18.55,18.46,18.51,2100.0,18.46,18.55,18.46,18.51,2100.0
2013-08-19 11:30:00,18.55,18.59,18.55,18.57,1100.0,18.55,18.59,18.55,18.57,1100.0
2013-08-19 12:00:00,18.54,18.56,18.52,18.55,800.0,18.54,18.56,18.52,18.55,800.0
2013-08-19 12:30:00,18.55,18.57,18.51,18.57,1700.0,18.55,18.57,18.51,18.57,1700.0
2013-08-19 13:00:00,18.5,18.56,18.5,18.51,700.0,18.5,18.56,18.5,18.51,700.0
2013-08-19 13:30:00,18.53,18.53,18.53,18.53,100.0,18.53,18.53,18.53,18.53,100.0
2013-08-19 14:00:00,18.53,18.55,18.47,18.5,2900.0,18.53,18.55,18.47,18.5,2900.0
2013-08-19 14:30:00,18.52,18.52,18.42,18.47,2900.0,18.52,18.52,18.42,18.47,2900.0
2013-08-19 15:00:00,18.46,18.51,18.39,18.49,10900.0,18.46,18.51,18.39,18.49,10900.0
2013-08-19 15:30:00,18.5,18.52,18.42,18.49,16100.0,18.5,18.52,18.42,18.49,16100.0
2013-08-20 09:30:00,18.47,18.75,18.47,18.74,2800.0,18.47,18.75,18.47,18.74,2800.0
2013-08-20 10:00:00,18.74,18.97,18.74,18.97,20900.0,18.74,18.97,18.74,18.97,20900.0
2013-08-20 10:30:00,18.97,19.1,18.79,18.98,16600.0,18.97,19.1,18.79,18.98,16600.0
2013-08-20 11:00:00,18.93,19.02,18.91,18.91,1300.0,18.93,19.02,18.91,18.91,1300.0
2013-08-20 11:30:00,18.9,18.97,18.9,18.96,12300.0,18.9,18.97,18.9,18.96,12300.0
2013-08-20 12:00:00,18.96,19.02,18.93,18.98,18500.0,18.96,19.02,18.93,18.98,18500.0
2013-08-20 12:30:00,18.98,19.0,18.98,19.0,1700.0,18.98,19.0,18.98,19.0,1700.0
2013-08-20 13:00:00,18.99,19.0,18.91,18.95,7300.0,18.99,19.0,18.91,18.95,7300.0
2013-08-20 13:30:00,18.95,18.95,18.76,18.82,3000.0,18.95,18.95,18.76,18.82,3000.0
2013-08-20 14:00:00,18.82,18.85,18.78,18.78,5500.0,18.82,18.85,18.78,18.78,5500.0
2013-08-20 14:30:00,18.84,18.88,18.79,18.8,5600.0,18.84,18.88,18.79,18.8,5600.0
2013-08-20 15:00:00,18.83,18.85,18.8,18.85,4800.0,18.83,18.85,18.8,18.85,4800.0
2013-08-20 15:30:00,18.85,18.89,18.8,18.87,43600.0,18.85,18.89,18.8,18.87,43600.0
2013-08-21 09:30:00,18.77,19.0,18.4,18.84,2800.0,18.77,19.0,18.4,18.84,2800.0
2013-08-21 10:00:00,18.83,18.89,18.72,18.89,10300.0,18.83,18.89,18.72,18.89,10300.0
2013-08-21 10:30:00,18.89,18.98,18.85,18.91,7100.0,18.89,18.98,18.85,18.91,7100.0
2013-08-21 11:00:00,18.94,18.98,18.91,18.96,35100.0,18.94,18.98,18.91,18.96,35100.0
2013-08-21 11:30:00,18.96,18.96,18.91,18.92,4900.0,18.96,18.96,18.91,18.92,4900.0
2013-08-21 12:00:00,18.96,18.99,18.92,18.96,5400.0,18.96,18.99,18.92,18.96,5400.0
2013-08-21 12:30:00,18.99,18.99,18.9,18.95,4200.0,18.99,18.99,18.9,18.95,4200.0
2013-08-21 13:00:00,18.97,18.97,18.85,18.93,20200.0,18.97,18.97,18.85,18.93,20200.0
2013-08-21 13:30:00,18.95,18.95,18.68,18.84,12800.0,18.95,18.95,18.68,18.84,12800.0
2013-08-21 14:00:00,18.84,18.88,18.76,18.82,9500.0,18.84,18.88,18.76,18.82,9500.0
2013-08-21 14:30:00,18.79,18.88,18.7,18.77,18700.0,18.79,18.88,18.7,18.77,18700.0
2013-08-21 15:00:00,18.79,18.96,18.76,18.86,30100.0,18.79,18.96,18.76,18.86,30100.0
2013-08-21 15:30:00,18.84,19.0,18.84,18.9,37600.0,18.84,19.0,18.84,18.9,37600.0
2013-08-22 09:30:00,18.82,19.1,18.63,19.01,36800.0,18.82,19.1,18.63,19.01,36800.0
2013-08-22 10:00:00,19.0,19.0,18.88,18.97,11600.0,19.0,19.0,18.88,18.97,11600.0
2013-08-22 10:30:00,18.99,19.05,18.94,19.04,37500.0,18.99,19.05,18.94,19.04,37500.0
2013-08-22 11:00:00,19.06,19.15,19.02,19.15,12600.0,19.06,19.15,19.02,19.15,12600.0
2013-08-22 11:30:00,19.06,19.15,19.05,19.05,1700.0,19.06,19.15,19.05,19.05,1700.0
2013-08-22 12:00:00,19.14,19.14,19.07,19.1,1000.0,19.14,19.14,19.07,19.1,1000.0
2013-08-22 12:30:00,19.1,19.1,19.1,19.1,0.0,19.1,19.1,19.1,19.1,0.0
2013-08-22 13:00:00,19.1,19.1,19.1,19.1,0.0,19.1,19.1,19.1,19.1,0.0
2013-08-22 13:30:00,19.1,19.1,19.1,19.1,0.0,19.1,19.1,19.1,19.1,0.0
2013-08-22 14:00:00,19.13,19.13,19.13,19.13,200.0,19.13,19.13,19.13,19.13,200.0
2013-08-22 14:30:00,19.13,19.13,19.13,19.13,0.0,19.13,19.13,19.13,19.13,0.0
2013-08-22 15:00:00,19.05,19.13,19.05,19.11,2900.0,19.05,19.13,19.05,19.11,2900.0
2013-08-22 15:30:00,19.12,19.13,19.0,19.06,9000.0,19.12,19.13,19.0,19.06,9000.0
2013-08-23 09:30:00,19.13,19.29,19.01,19.21,11600.0,19.13,19.29,19.01,19.21,11600.0
2013-08-23 10:00:00,19.25,19.3,19.19,19.25,12700.0,19.25,19.3,19.19,19.25,12700.0
2013-08-23 10:30:00,19.25,19.3,19.24,19.26,9300.0,19.25,19.3,19.24,19.26,9300.0
2013-08-23 11:00:00,19.25,19.3,19.25,19.3,10900.0,19.25,19.3,19.25,19.3,10900.0
2013-08-23 11:30:00,19.28,19.69,19.25,19.65,43600.0,19.28,19.69,19.25,19.65,43600.0
2013-08-23 12:00:00,19.65,19.77,19.42,19.6,18300.0,19.65,19.77,19.42,19.6,18300.0
2013-08-23 12:30:00,19.57,19.57,19.44,19.5,6800.0,19.57,19.57,19.44,19.5,6800.0
2013-08-23 13:00:00,19.54,19.84,19.5,19.74,22600.0,19.54,19.84,19.5,19.74,22600.0
2013-08-23 13:30:00,19.74,19.8,19.65,19.75,41400.0,19.74,19.8,19.65,19.75,41400.0
2013-08-23 14:00:00,19.75,19.87,19.75,19.87,18100.0,19.75,19.87,19.75,19.87,18100.0
2013-08-23 14:30:00,19.87,20.0,19.44,19.6,59400.0,19.87,20.0,19.44,19.6,59400.0
2013-08-23 15:00:00,19.6,19.66,19.56,19.56,2700.0,19.6,19.66,19.56,19.56,2700.0
2013-08-23 15:30:00,19.57,19.95,19.57,19.79,15400.0,19.57,19.95,19.57,19.79,15400.0
2013-08-26 09:30:00,19.82,20.19,19.52,20.01,72700.0,19.82,20.19,19.52,20.01,72700.0
2013-08-26 10:00:00,20.0,20.08,19.8,20.01,26900.0,20.0,20.08,19.8,20.01,26900.0
2013-08-26 10:30:00,20.0,20.06,19.9,20.0,6100.0,20.0,20.06,19.9,20.0,6100.0
2013-08-26 11:00:00,19.99,20.0,19.95,20.0,8000.0,19.99,20.0,19.95,20.0,8000.0
2013-08-26 11:30:00,20.0,20.16,19.99,20.16,16800.0,20.0,20.16,19.99,20.16,16800.0
2013-08-26 12:00:00,20.17,20.19,20.0,20.07,4600.0,20.17,20.19,20.0,20.07,4600.0
2013-08-26 12:30:00,20.06,20.07,19.89,19.99,2800.0,20.06,20.07,19.89,19.99,2800.0
2013-08-26 13:00:00,20.0,20.02,19.97,20.02,4900.0,20.0,20.02,19.97,20.02,4900.0
2013-08-26 13:30:00,20.0,20.02,19.89,20.01,11400.0,20.0,20.02,19.89,20.01,11400.0
2013-08-26 14:00:00,20.0,20.1,19.93,20.08,8300.0,20.0,20.1,19.93,20.08,8300.0
2013-08-26 14:30:00,20.1,20.18,20.1,20.18,9000.0,20.1,20.18,20.1,20.18,9000.0
2013-08-26 15:00:00,20.18,20.4,20.17,20.22,35200.0,20.18,20.4,20.17,20.22,35200.0
2013-08-26 15:30:00,20.23,20.24,20.17,20.24,26600.0,20.23,20.24,20.17,20.24,26600.0
2013-08-27 09:30:00,19.99,20.22,19.5,20.19,20600.0,19.99,20.22,19.5,20.19,20600.0
2013-08-27 10:00:00,20.16,20.21,20.1,20.18,7900.0,20.16,20.21,20.1,20.18,7900.0
2013-08-27 10:30:00,20.13,20.18,20.05,20.05,9400.0,20.13,20.18,20.05,20.05,9400.0
2013-08-27 11:00:00,20.05,20.09,19.88,19.96,16100.0,20.05,20.09,19.88,19.96,16100.0
2013-08-27 11:30:00,19.91,20.01,19.91,20.01,5000.0,19.91,20.01,19.91,20.01,5000.0
2013-08-27 12:00:00,19.95,20.0,19.79,19.88,3300.0,19.95,20.0,19.79,19.88,3300.0
2013-08-27 12:30:00,19.74,19.83,19.6,19.82,15100.0,19.74,19.83,19.6,19.82,15100.0
2013-08-27 13:00:00,19.85,20.0,19.8,20.0,11000.0,19.85,20.0,19.8,20.0,11000.0
2013-08-27 13:30:00,19.96,19.98,19.95,19.95,1000.0,19.96,19.98,19.95,19.95,1000.0
2013-08-27 14:00:00,19.94,19.94,19.76,19.81,4400.0,19.94,19.94,19.76,19.81,4400.0
2013-08-27 14:30:00,19.86,19.96,19.78,19.94,3100.0,19.86,19.96,19.78,19.94,3100.0
2013-08-27 15:00:00,19.96,20.02,19.89,19.96,20700.0,19.96,20.02,19.89,19.96,20700.0
2013-08-27 15:30:00,19.98,19.98,19.71,19.71,5600.0,19.98,19.98,19.71,19.71,5600.0
2013-08-28 09:30:00,19.66,19.99,19.35,19.87,8400.0,19.66,19.99,19.35,19.87,8400.0
2013-08-28 10:00:00,19.81,20.09,19.81,20.0,13900.0,19.81,20.09,19.81,20.0,13900.0
2013-08-28 10:30:00,20.04,20.09,19.99,20.0,5400.0,20.04,20.09,19.99,20.0,5400.0
2013-08-28 11:00:00,20.0,20.0,19.85,19.85,4000.0,20.0,20.0,19.85,19.85,4000.0
2013-08-28 11:30:00,19.87,19.98,19.8,19.98,3500.0,19.87,19.98,19.8,19.98,3500.0
2013-08-28 12:00:00,19.97,20.01,19.96,20.01,5500.0,19.97,20.01,19.96,20.01,5500.0
2013-08-28 12:30:00,20.0,20.01,19.97,19.97,1400.0,20.0,20.01,19.97,19.97,1400.0
2013-08-28 13:00:00,20.0,20.04,19.98,20.04,2100.0,20.0,20.04,19.98,20.04,2100.0
2013-08-28 13:30:00,20.02,20.05,19.96,19.98,11800.0,20.02,20.05,19.96,19.98,11800.0
2013-08-28 14:00:00,19.94,19.98,19.94,19.98,600.0,19.94,19.98,19.94,19.98,600.0
2013-08-28 14:30:00,19.94,19.97,19.89,19.89,800.0,19.94,19.97,19.89,19.89,800.0
2013-08-28 15:00:00,19.92,20.0,19.77,19.84,6800.0,19.92,20.0,19.77,19.84,6800.0
2013-08-28 15:30:00,19.85,19.94,19.75,19.8,6800.0,19.85,19.94,19.75,19.8,6800.0
2013-08-29 09:30:00,19.71,19.71,19.55,19.57,1300.0,19.71,19.71,19.55,19.57,1300.0
2013-08-29 10:00:00,19.66,19.76,19.55,19.71,6800.0,19.66,19.76,19.55,19.71,6800.0
2013-08-29 10:30:00,19.71,19.8,19.61,19.7,4900.0,19.71,19.8,19.61,19.7,4900.0
2013-08-29 11:00:00,19.7,19.93,19.7,19.93,3300.0,19.7,19.93,19.7,19.93,3300.0
2013-08-29 11:30:00,19.88,19.97,19.85,19.97,3300.0,19.88,19.97,19.85,19.97,3300.0
2013-08-29 12:00:00,19.97,19.99,19.76,19.76,4000.0,19.97,19.99,19.76,19.76,4000.0
2013-08-29 12:30:00,19.69,19.79,19.69,19.79,400.0,19.69,19.79,19.69,19.79,400.0
2013-08-29 13:00:00,19.74,19.85,19.74,19.82,1700.0,19.74,19.85,19.74,19.82,1700.0
2013-08-29 13:30:00,19.89,19.89,19.69,19.79,1300.0,19.89,19.89,19.69,19.79,1300.0
2013-08-29 14:00:00,19.75,19.8,19.75,19.8,400.0,19.75,19.8,19.75,19.8,400.0
2013-08-29 14:30:00,19.77,19.85,19.77,19.85,1300.0,19.77,19.85,19.77,19.85,1300.0
2013-08-29 15:00:00,19.79,19.83,19.66,19.71,6600.0,19.79,19.83,19.66,19.71,6600.0
2013-08-29 15:30:00,19.7,19.81,19.67,19.76,4800.0,19.7,19.81,19.67,19.76,4800.0
2013-08-30 09:30:00,19.81,19.99,19.54,19.76,4700.0,19.81,19.99,19.54,19.76,4700.0
2013-08-30 10:00:00,19.76,19.85,19.73,19.74,2100.0,19.76,19.85,19.73,19.74,2100.0
2013-08-30 10:30:00,19.71,19.73,19.67,19.71,4100.0,19.71,19.73,19.67,19.71,4100.0
2013-08-30 11:00:00,19.71,19.85,19.7,19.84,6200.0,19.71,19.85,19.7,19.84,6200.0
2013-08-30 11:30:00,19.83,19.83,19.72,19.72,2100.0,19.83,19.83,19.72,19.72,2100.0
2013-08-30 12:00:00,19.71,19.72,19.61,19.61,1900.0,19.71,19.72,19.61,19.61,1900.0
2013-08-30 12:30:00,19.66,19.67,19.61,19.67,1000.0,19.66,19.67,19.61,19.67,1000.0
2013-08-30 13:00:00,19.73,19.82,19.67,19.8,3900.0,19.73,19.82,19.67,19.8,3900.0
2013-08-30 13:30:00,19.8,19.85,19.77,19.85,7700.0,19.8,19.85,19.77,19.85,7700.0
2013-08-30 14:00:00,19.85,20.0,19.84,20.0,22200.0,19.85,20.0,19.84,20.0,22200.0
2013-08-30 14:30:00,20.0,20.0,19.81,20.0,35900.0,20.0,20.0,19.81,20.0,35900.0
2013-08-30 15:00:00,20.0,20.0,19.97,20.0,28100.0,20.0,20.0,19.97,20.0,28100.0
2013-08-30 15:30:00,19.99,20.0,19.94,19.99,41200.0,19.99,20.0,19.94,19.99,41200.0
2013-09-03 09:30:00,20.0,20.0,19.75,19.97,59300.0,20.0,20.0,19.75,19.97,59300.0
2013-09-03 10:00:00,19.99,20.14,19.97,19.98,24500.0,19.99,20.14,19.97,19.98,24500.0
2013-09-03 10:30:00,19.98,20.04,19.96,20.01,18800.0,19.98,20.04,19.96,20.01,18800.0
2013-09-03 11:00:00,20.01,20.04,19.97,19.97,5100.0,20.01,20.04,19.97,19.97,5100.0
2013-09-03 11:30:00,19.97,20.02,19.97,20.02,2900.0,19.97,20.02,19.97,20.02,2900.0
2013-09-03 12:00:00,20.01,20.07,20.01,20.03,15900.0,20.01,20.07,20.01,20.03,15900.0
2013-09-03 12:30:00,20.06,20.06,19.97,20.03,8200.0,20.06,20.06,19.97,20.03,8200.0
2013-09-03 13:00:00,20.02,20.02,19.98,20.01,4100.0,20.02,20.02,19.98,20.01,4100.0
2013-09-03 13:30:00,20.01,20.02,20.0,20.0,4500.0,20.01,20.02,20.0,20.0,4500.0
2013-09-03 14:00:00,20.01,20.03,20.0,20.01,7100.0,20.01,20.03,20.0,20.01,7100.0
2013-09-03 14:30:00,20.01,20.12,20.01,20.12,11000.0,20.01,20.12,20.01,20.12,11000.0
2013-09-03 15:00:00,20.12,20.46,20.12,20.46,40900.0,20.12,20.46,20.12,20.46,40900.0
2013-09-03 15:30:00,20.45,20.71,20.25,20.38,63500.0,20.45,20.71,20.25,20.38,63500.0
2013-09-04 09:30:00,20.43,20.83,20.38,20.8,41200.0,20.43,20.83,20.38,20.8,41200.0
2013-09-04 10:00:00,20.83,21.19,20.81,21.15,39600.0,20.83,21.19,20.81,21.15,39600.0
2013-09-04 10:30:00,21.17,21.6,21.08,21.12,35400.0,21.17,21.6,21.08,21.12,35400.0
2013-09-04 11:00:00,21.13,21.39,21.13,21.39,10600.0,21.13,21.39,21.13,21.39,10600.0
2013-09-04 11:30:00,21.35,21.6,21.22,21.59,10700.0,21.35,21.6,21.22,21.59,10700.0
2013-09-04 12:00:00,21.58,21.59,21.23,21.25,8600.0,21.58,21.59,21.23,21.25,8600.0
2013-09-04 12:30:00,21.3,21.39,21.16,21.31,15400.0,21.3,21.39,21.16,21.31,15400.0
2013-09-04 13:00:00,21.35,21.45,21.35,21.39,8500.0,21.35,21.45,21.35,21.39,8500.0
2013-09-04 13:30:00,21.39,21.42,21.06,21.11,17500.0,21.39,21.42,21.06,21.11,17500.0
2013-09-04 14:00:00,21.09,21.14,21.0,21.08,9600.0,21.09,21.14,21.0,21.08,9600.0
2013-09-04 14:30:00,21.09,21.1,21.05,21.07,4200.0,21.09,21.1,21.05,21.07,4200.0
2013-09-04 15:00:00,21.07,21.15,21.05,21.14,14500.0,21.07,21.15,21.05,21.14,14500.0
2013-09-04 15:30:00,21.14,21.16,21.0,21.1,21100.0,21.14,21.16,21.0,21.1,21100.0
2013-09-05 09:30:00,21.0,21.5,21.0,21.15,15300.0,21.0,21.5,21.0,21.15,15300.0
2013-09-05 10:00:00,21.14,21.15,21.01,21.15,10500.0,21.14,21.15,21.01,21.15,10500.0
2013-09-05 10:30:00,21.15,21.19,21.01,21.06,6100.0,21.15,21.19,21.01,21.06,6100.0
2013-09-05 11:00:00,21.05,21.11,21.05,21.11,1000.0,21.05,21.11,21.05,21.11,1000.0
2013-09-05 11:30:00,21.17,21.24,21.05,21.11,4300.0,21.17,21.24,21.05,21.11,4300.0
2013-09-05 12:00:00,21.14,21.18,21.12,21.16,2900.0,21.14,21.18,21.12,21.16,2900.0
2013-09-05 12:30:00,21.12,21.18,21.12,21.18,3100.0,21.12,21.18,21.12,21.18,3100.0
2013-09-05 13:00:00,21.25,21.26,21.08,21.12,4200.0,21.25,21.26,21.08,21.12,4200.0
2013-09-05 13:30:00,21.12,21.18,21.1,21.1,1200.0,21.12,21.18,21.1,21.1,1200.0
2013-09-05 14:00:00,21.14,21.14,21.1,21.14,2200.0,21.14,21.14,21.1,21.14,2200.0
2013-09-05 14:30:00,21.13,21.17,21.11,21.14,4700.0,21.13,21.17,21.11,21.14,4700.0
2013-09-05 15:00:00,21.14,21.16,20.87,20.87,14400.0,21.14,21.16,20.87,20.87,14400.0
2013-09-05 15:30:00,20.91,21.05,20.89,20.93,38900.0,20.91,21.05,20.89,20.93,38900.0
2013-09-06 09:30:00,21.21,21.33,20.86,20.97,16400.0,21.21,21.33,20.86,20.97,16400.0
2013-09-06 10:00:00,20.86,20.86,20.47,20.76,13300.0,20.86,20.86,20.47,20.76,13300.0
2013-09-06 10:30:00,20.77,21.09,20.74,21.03,5200.0,20.77,21.09,20.74,21.03,5200.0
2013-09-06 11:00:00,21.02,21.02,20.93,20.95,12700.0,21.02,21.02,20.93,20.95,12700.0
2013-09-06 11:30:00,20.95,21.0,20.81,20.98,16800.0,20.95,21.0,20.81,20.98,16800.0
2013-09-06 12:00:00,20.98,21.0,20.98,20.99,9300.0,20.98,21.0,20.98,20.99,9300.0
2013-09-06 12:30:00,20.99,21.0,20.92,20.97,7900.0,20.99,21.0,20.92,20.97,7900.0
2013-09-06 13:00:00,21.0,21.0,20.9,21.0,11200.0,21.0,21.0,20.9,21.0,11200.0
2013-09-06 13:30:00,21.0,21.05,20.95,21.0,8500.0,21.0,21.05,20.95,21.0,8500.0
2013-09-06 14:00:00,21.0,21.1,21.0,21.04,2300.0,21.0,21.1,21.0,21.04,2300.0
2013-09-06 14:30:00,21.09,21.2,21.07,21.12,2800.0,21.09,21.2,21.07,21.12,2800.0
2013-09-06 15:00:00,21.15,21.26,21.09,21.25,4500.0,21.15,21.26,21.09,21.25,4500.0
2013-09-06 15:30:00,21.25,21.37,21.16,21.22,14800.0,21.25,21.37,21.16,21.22,14800.0
2013-09-09 09:30:00,21.18,21.49,21.08,21.2,10400.0,21.18,21.49,21.08,21.2,10400.0
2013-09-09 10:00:00,21.2,21.27,21.1,21.1,3300.0,21.2,21.27,21.1,21.1,3300.0
2013-09-09 10:30:00,21.15,21.19,21.09,21.12,2500.0,21.15,21.19,21.09,21.12,2500.0
2013-09-09 11:00:00,21.13,21.3,21.08,21.3,4600.0,21.13,21.3,21.08,21.3,4600.0
2013-09-09 11:30:00,21.31,21.37,21.26,21.29,3200.0,21.31,21.37,21.26,21.29,3200.0
2013-09-09 12:00:00,21.37,21.42,21.35,21.42,900.0,21.37,21.42,21.35,21.42,900.0
2013-09-09 12:30:00,21.42,21.46,21.4,21.46,700.0,21.42,21.46,21.4,21.46,700.0
2013-09-09 13:00:00,21.42,21.46,21.42,21.45,700.0,21.42,21.46,21.42,21.45,700.0
2013-09-09 13:30:00,21.46,21.71,21.44,21.67,41600.0,21.46,21.71,21.44,21.67,41600.0
2013-09-09 14:00:00,21.64,21.7,21.64,21.68,3900.0,21.64,21.7,21.64,21.68,3900.0
2013-09-09 14:30:00,21.67,21.68,21.6,21.6,9000.0,21.67,21.68,21.6,21.6,9000.0
2013-09-09 15:00:00,21.6,21.6,21.45,21.47,4000.0,21.6,21.6,21.45,21.47,4000.0
2013-09-09 15:30:00,21.47,21.6,21.33,21.52,24900.0,21.47,21.6,21.33,21.52,24900.0
2013-09-10 09:30:00,21.72,21.99,21.66,21.87,11100.0,21.72,21.99,21.66,21.87,11100.0
2013-09-10 10:00:00,21.71,21.94,21.71,21.9,12700.0,21.71,21.94,21.71,21.9,12700.0
2013-09-10 10:30:00,21.92,22.0,21.85,21.86,5600.0,21.92,22.0,21.85,21.86,5600.0
2013-09-10 11:00:00,21.93,21.93,21.86,21.92,2300.0,21.93,21.93,21.86,21.92,2300.0
2013-09-10 11:30:00,21.94,22.27,21.93,22.27,39300.0,21.94,22.27,21.93,22.27,39300.0
2013-09-10 12:00:00,22.23,22.34,22.0,22.0,5500.0,22.23,22.34,22.0,22.0,5500.0
2013-09-10 12:30:00,22.0,22.1,22.0,22.05,14300.0,22.0,22.1,22.0,22.05,14300.0
2013-09-10 13:00:00,22.0,22.47,22.0,22.46,14200.0,22.0,22.47,22.0,22.46,14200.0
2013-09-10 13:30:00,22.45,22.45,22.3,22.32,10800.0,22.45,22.45,22.3,22.32,10800.0
2013-09-10 14:00:00,22.29,22.36,22.27,22.32,9700.0,22.29,22.36,22.27,22.32,9700.0
2013-09-10 14:30:00,22.28,22.32,22.22,22.29,8800.0,22.28,22.32,22.22,22.29,8800.0
2013-09-10 15:00:00,22.33,22.99,22.28,22.94,63800.0,22.33,22.99,22.28,22.94,63800.0
2013-09-10 15:30:00,22.93,22.99,22.56,22.78,37400.0,22.93,22.99,22.56,22.78,37400.0
2013-09-11 09:30:00,22.99,23.21,22.77,22.93,39900.0,22.99,23.21,22.77,22.93,39900.0
2013-09-11 10:00:00,22.94,23.02,22.93,22.98,5100.0,22.94,23.02,22.93,22.98,5100.0
2013-09-11 10:30:00,22.98,23.0,22.91,22.91,14500.0,22.98,23.0,22.91,22.91,14500.0
2013-09-11 11:00:00,22.9,22.9,22.64,22.64,4600.0,22.9,22.9,22.64,22.64,4600.0
2013-09-11 11:30:00,22.64,22.7,22.55,22.66,3600.0,22.64,22.7,22.55,22.66,3600.0
2013-09-11 12:00:00,22.57,22.81,22.57,22.8,3000.0,22.57,22.81,22.57,22.8,3000.0
2013-09-11 12:30:00,22.77,22.82,22.72,22.79,3300.0,22.77,22.82,22.72,22.79,3300.0
2013-09-11 13:00:00,22.79,22.9,22.79,22.9,4800.0,22.79,22.9,22.79,22.9,4800.0
2013-09-11 13:30:00,22.9,22.99,22.82,22.94,6600.0,22.9,22.99,22.82,22.94,6600.0
2013-09-11 14:00:00,22.99,23.0,22.85,22.95,5300.0,22.99,23.0,22.85,22.95,5300.0
2013-09-11 14:30:00,22.95,23.07,22.84,22.93,7200.0,22.95,23.07,22.84,22.93,7200.0
2013-09-11 15:00:00,22.93,22.94,22.56,22.56,20500.0,22.93,22.94,22.56,22.56,20500.0
2013-09-11 15:30:00,22.59,22.64,22.28,22.35,28500.0,22.59,22.64,22.28,22.35,28500.0
2013-09-12 09:30:00,22.19,22.36,21.89,21.89,12800.0,22.19,22.36,21.89,21.89,12800.0
2013-09-12 10:00:00,21.9,21.9,20.88,21.07,66200.0,21.9,21.9,20.88,21.07,66200.0
2013-09-12 10:30:00,21.14,21.4,21.14,21.23,7900.0,21.14,21.4,21.14,21.23,7900.0
2013-09-12 11:00:00,21.26,21.26,20.92,21.0,13300.0,21.26,21.26,20.92,21.0,13300.0
2013-09-12 11:30:00,21.04,21.05,20.88,20.89,17300.0,21.04,21.05,20.88,20.89,17300.0
2013-09-12 12:00:00,20.9,20.9,20.34,20.67,43300.0,20.9,20.9,20.34,20.67,43300.0
2013-09-12 12:30:00,20.73,21.19,20.72,21.09,34000.0,20.73,21.19,20.72,21.09,34000.0
2013-09-12 13:00:00,21.08,21.12,21.0,21.04,8200.0,21.08,21.12,21.0,21.04,8200.0
2013-09-12 13:30:00,21.04,21.08,20.91,21.08,12600.0,21.04,21.08,20.91,21.08,12600.0
2013-09-12 14:00:00,21.02,21.02,20.75,20.9,10900.0,21.02,21.02,20.75,20.9,10900.0
2013-09-12 14:30:00,20.84,20.88,20.69,20.75,16000.0,20.84,20.88,20.69,20.75,16000.0
2013-09-12 15:00:00,20.7,20.85,20.62,20.82,20200.0,20.7,20.85,20.62,20.82,20200.0
2013-09-12 15:30:00,20.79,20.82,20.6,20.74,42100.0,20.79,20.82,20.6,20.74,42100.0
2013-09-13 09:30:00,21.05,21.71,20.82,21.62,35900.0,21.05,21.71,20.82,21.62,35900.0
2013-09-13 10:00:00,21.62,21.62,21.0,21.0,11800.0,21.62,21.62,21.0,21.0,11800.0
2013-09-13 10:30:00,21.0,21.18,20.9,21.1,5900.0,21.0,21.18,20.9,21.1,5900.0
2013-09-13 11:00:00,21.12,21.31,21.11,21.29,16800.0,21.12,21.31,21.11,21.29,16800.0
2013-09-13 11:30:00,21.33,21.35,21.01,21.01,21600.0,21.33,21.35,21.01,21.01,21600.0
2013-09-13 12:00:00,21.0,21.1,21.0,21.08,4800.0,21.0,21.1,21.0,21.08,4800.0
2013-09-13 12:30:00,21.07,21.18,21.07,21.18,1500.0,21.07,21.18,21.07,21.18,1500.0
2013-09-13 13:00:00,21.21,21.29,21.17,21.2,3400.0,21.21,21.29,21.17,21.2,3400.0
2013-09-13 13:30:00,21.21,21.26,21.12,21.26,2400.0,21.21,21.26,21.12,21.26,2400.0
2013-09-13 14:00:00,21.21,21.41,21.21,21.37,8600.0,21.21,21.41,21.21,21.37,8600.0
2013-09-13 14:30:00,21.44,21.49,21.37,21.4,2500.0,21.44,21.49,21.37,21.4,2500.0
2013-09-13 15:00:00,21.41,21.42,21.31,21.33,4100.0,21.41,21.42,21.31,21.33,4100.0
2013-09-13 15:30:00,21.3,21.43,21.29,21.34,8300.0,21.3,21.43,21.29,21.34,8300.0
2013-09-16 09:30:00,21.56,21.79,21.37,21.47,5600.0,21.56,21.79,21.37,21.47,5600.0
2013-09-16 10:00:00,21.45,21.45,21.08,21.23,17200.0,21.45,21.45,21.08,21.23,17200.0
2013-09-16 10:30:00,21.12,21.21,21.01,21.01,10800.0,21.12,21.21,21.01,21.01,10800.0
2013-09-16 11:00:00,21.02,21.16,21.0,21.09,9100.0,21.02,21.16,21.0,21.09,9100.0
2013-09-16 11:30:00,21.12,21.17,21.1,21.15,1500.0,21.12,21.17,21.1,21.15,1500.0
2013-09-16 12:00:00,21.29,21.35,21.23,21.28,3100.0,21.29,21.35,21.23,21.28,3100.0
2013-09-16 12:30:00,21.28,21.45,21.28,21.42,2500.0,21.28,21.45,21.28,21.42,2500.0
2013-09-16 13:00:00,21.46,21.46,21.45,21.45,200.0,21.46,21.46,21.45,21.45,200.0
2013-09-16 13:30:00,21.46,21.46,21.31,21.31,5600.0,21.46,21.46,21.31,21.31,5600.0
2013-09-16 14:00:00,21.34,21.41,21.33,21.41,2300.0,21.34,21.41,21.33,21.41,2300.0
2013-09-16 14:30:00,21.42,21.46,21.15,21.25,14600.0,21.42,21.46,21.15,21.25,14600.0
2013-09-16 15:00:00,21.12,21.3,21.12,21.3,4700.0,21.12,21.3,21.12,21.3,4700.0
2013-09-16 15:30:00,21.32,21.32,21.08,21.12,11900.0,21.32,21.32,21.08,21.12,11900.0
2013-09-17 09:30:00,21.18,21.32,21.0,21.28,11900.0,21.18,21.32,21.0,21.28,11900.0
2013-09-17 10:00:00,21.2,21.35,21.15,21.28,3600.0,21.2,21.35,21.15,21.28,3600.0
2013-09-17 10:30:00,21.19,21.26,21.0,21.05,8900.0,21.19,21.26,21.0,21.05,8900.0
2013-09-17 11:00:00,21.04,21.13,21.04,21.09,6200.0,21.04,21.13,21.04,21.09,6200.0
2013-09-17 11:30:00,21.2,21.29,21.1,21.24,4500.0,21.2,21.29,21.1,21.24,4500.0
2013-09-17 12:00:00,21.26,21.39,21.24,21.36,2000.0,21.26,21.39,21.24,21.36,2000.0
2013-09-17 12:30:00,21.32,21.73,21.32,21.73,28400.0,21.32,21.73,21.32,21.73,28400.0
2013-09-17 13:00:00,21.72,21.72,21.55,21.55,5100.0,21.72,21.72,21.55,21.55,5100.0
2013-09-17 13:30:00,21.55,21.63,21.48,21.57,3000.0,21.55,21.63,21.48,21.57,3000.0
2013-09-17 14:00:00,21.6,21.64,21.55,21.62,8300.0,21.6,21.64,21.55,21.62,8300.0
2013-09-17 14:30:00,21.64,21.64,21.56,21.59,5700.0,21.64,21.64,21.56,21.59,5700.0
2013-09-17 15:00:00,21.61,21.95,21.57,21.87,12300.0,21.61,21.95,21.57,21.87,12300.0
2013-09-17 15:30:00,21.87,21.88,21.68,21.84,26000.0,21.87,21.88,21.68,21.84,26000.0
2013-09-18 09:30:00,21.9,22.22,21.9,22.18,26600.0,21.9,22.22,21.9,22.18,26600.0
2013-09-18 10:00:00,22.16,22.51,22.16,22.36,7100.0,22.16,22.51,22.16,22.36,7100.0
2013-09-18 10:30:00,22.32,22.83,22.25,22.83,14900.0,22.32,22.83,22.25,22.83,14900.0
2013-09-18 11:00:00,22.77,22.77,22.36,22.43,5700.0,22.77,22.77,22.36,22.43,5700.0
2013-09-18 11:30:00,22.47,22.47,22.41,22.41,5700.0,22.47,22.47,22.41,22.41,5700.0
2013-09-18 12:00:00,22.44,22.58,22.42,22.5,4200.0,22.44,22.58,22.42,22.5,4200.0
2013-09-18 12:30:00,22.5,22.62,22.49,22.61,1400.0,22.5,22.62,22.49,22.61,1400.0
2013-09-18 13:00:00,22.57,22.78,22.57,22.7,11800.0,22.57,22.78,22.57,22.7,11800.0
2013-09-18 13:30:00,22.72,22.72,22.46,22.47,3300.0,22.72,22.72,22.46,22.47,3300.0
2013-09-18 14:00:00,22.53,22.7,22.44,22.56,10200.0,22.53,22.7,22.44,22.56,10200.0
2013-09-18 14:30:00,22.67,22.75,22.62,22.73,12000.0,22.67,22.75,22.62,22.73,12000.0
2013-09-18 15:00:00,22.75,22.75,22.56,22.7,5800.0,22.75,22.75,22.56,22.7,5800.0
2013-09-18 15:30:00,22.7,22.75,22.51,22.75,19800.0,22.7,22.75,22.51,22.75,19800.0
2013-09-19 09:30:00,22.7,23.18,22.7,23.01,10600.0,22.7,23.18,22.7,23.01,10600.0
2013-09-19 10:00:00,23.0,23.06,22.86,23.06,22000.0,23.0,23.06,22.86,23.06,22000.0
2013-09-19 10:30:00,23.06,23.11,23.01,23.07,15200.0,23.06,23.11,23.01,23.07,15200.0
2013-09-19 11:00:00,23.05,23.06,22.95,23.01,10700.0,23.05,23.06,22.95,23.01,10700.0
2013-09-19 11:30:00,23.03,23.03,22.96,23.03,8300.0,23.03,23.03,22.96,23.03,8300.0
2013-09-19 12:00:00,23.0,23.05,23.0,23.03,6600.0,23.0,23.05,23.0,23.03,6600.0
2013-09-19 12:30:00,23.0,23.14,23.0,23.12,21600.0,23.0,23.14,23.0,23.12,21600.0
2013-09-19 13:00:00,23.05,23.05,22.98,23.0,1800.0,23.05,23.05,22.98,23.0,1800.0
2013-09-19 13:30:00,22.99,23.05,22.95,22.98,4400.0,22.99,23.05,22.95,22.98,4400.0
2013-09-19 14:00:00,22.99,23.03,22.93,23.02,6100.0,22.99,23.03,22.93,23.02,6100.0
2013-09-19 14:30:00,23.0,23.02,22.84,23.0,9800.0,23.0,23.02,22.84,23.0,9800.0
2013-09-19 15:00:00,23.0,23.04,22.89,22.97,12000.0,23.0,23.04,22.89,22.97,12000.0
2013-09-19 15:30:00,22.93,22.98,22.83,22.87,14000.0,22.93,22.98,22.83,22.87,14000.0
2013-09-20 09:30:00,22.89,23.0,22.81,22.97,25800.0,22.89,23.0,22.81,22.97,25800.0
2013-09-20 10:00:00,22.88,23.0,22.88,23.0,1500.0,22.88,23.0,22.88,23.0,1500.0
2013-09-20 10:30:00,22.99,23.02,22.93,22.99,4000.0,22.99,23.02,22.93,22.99,4000.0
2013-09-20 11:00:00,22.99,22.99,22.55,22.7,9800.0,22.99,22.99,22.55,22.7,9800.0
2013-09-20 11:30:00,22.7,22.71,22.66,22.71,2700.0,22.7,22.71,22.66,22.71,2700.0
2013-09-20 12:00:00,22.71,22.71,22.63,22.63,2200.0,22.71,22.71,22.63,22.63,2200.0
2013-09-20 12:30:00,22.61,22.64,22.55,22.6,3200.0,22.61,22.64,22.55,22.6,3200.0
2013-09-20 13:00:00,22.64,22.66,22.59,22.66,1400.0,22.64,22.66,22.59,22.66,1400.0
2013-09-20 13:30:00,22.66,22.68,22.62,22.63,1700.0,22.66,22.68,22.62,22.63,1700.0
2013-09-20 14:00:00,22.64,22.67,22.6,22.67,6000.0,22.64,22.67,22.6,22.67,6000.0
2013-09-20 14:30:00,22.68,22.69,22.55,22.62,1600.0,22.68,22.69,22.55,22.62,1600.0
2013-09-20 15:00:00,22.63,22.63,22.36,22.36,5300.0,22.63,22.63,22.36,22.36,5300.0
2013-09-20 15:30:00,22.43,22.55,22.13,22.23,47400.0,22.43,22.55,22.13,22.23,47400.0
2013-09-23 09:30:00,22.27,22.73,22.25,22.64,7100.0,22.27,22.73,22.25,22.64,7100.0
2013-09-23 10:00:00,22.54,22.82,22.53,22.75,4600.0,22.54,22.82,22.53,22.75,4600.0
2013-09-23 10:30:00,22.79,22.79,22.45,22.45,8100.0,22.79,22.79,22.45,22.45,8100.0
2013-09-23 11:00:00,22.45,22.6,22.38,22.58,4900.0,22.45,22.6,22.38,22.58,4900.0
2013-09-23 11:30:00,22.52,22.69,22.52,22.69,2100.0,22.52,22.69,22.52,22.69,2100.0
2013-09-23 12:00:00,22.72,22.75,22.69,22.69,6400.0,22.72,22.75,22.69,22.69,6400.0
2013-09-23 12:30:00,22.72,22.75,22.56,22.75,6300.0,22.72,22.75,22.56,22.75,6300.0
2013-09-23 13:00:00,22.72,22.75,22.71,22.75,3800.0,22.72,22.75,22.71,22.75,3800.0
2013-09-23 13:30:00,22.75,23.0,22.75,23.0,2900.0,22.75,23.0,22.75,23.0,2900.0
2013-09-23 14:00:00,22.94,23.0,22.92,22.93,12500.0,22.94,23.0,22.92,22.93,12500.0
2013-09-23 14:30:00,22.91,22.97,22.9,22.96,5700.0,22.91,22.97,22.9,22.96,5700.0
2013-09-23 15:00:00,22.92,23.0,22.89,22.96,15500.0,22.92,23.0,22.89,22.96,15500.0
2013-09-23 15:30:00,22.95,22.95,22.79,22.82,8100.0,22.95,22.95,22.79,22.82,8100.0
2013-09-24 09:30:00,22.65,22.83,21.91,22.06,19300.0,22.65,22.83,21.91,22.06,19300.0
2013-09-24 10:00:00,22.1,22.5,22.05,22.48,5800.0,22.1,22.5,22.05,22.48,5800.0
2013-09-24 10:30:00,22.39,22.59,22.19,22.59,6400.0,22.39,22.59,22.19,22.59,6400.0
2013-09-24 11:00:00,22.59,22.92,22.59,22.75,8900.0,22.59,22.92,22.59,22.75,8900.0
2013-09-24 11:30:00,22.65,22.7,22.55,22.61,2700.0,22.65,22.7,22.55,22.61,2700.0
2013-09-24 12:00:00,22.6,22.61,22.5,22.51,1400.0,22.6,22.61,22.5,22.51,1400.0
2013-09-24 12:30:00,22.53,22.55,22.46,22.49,2200.0,22.53,22.55,22.46,22.49,2200.0
2013-09-24 13:00:00,22.47,22.56,22.44,22.49,4400.0,22.47,22.56,22.44,22.49,4400.0
2013-09-24 13:30:00,22.49,22.52,22.39,22.42,2700.0,22.49,22.52,22.39,22.42,2700.0
2013-09-24 14:00:00,22.46,22.46,22.19,22.19,11300.0,22.46,22.46,22.19,22.19,11300.0
2013-09-24 14:30:00,22.21,22.3,22.17,22.2,6700.0,22.21,22.3,22.17,22.2,6700.0
2013-09-24 15:00:00,22.15,22.28,22.1,22.16,5800.0,22.15,22.28,22.1,22.16,5800.0
2013-09-24 15:30:00,22.17,22.17,21.85,21.93,44600.0,22.17,22.17,21.85,21.93,44600.0
2013-09-25 09:30:00,21.99,22.04,21.53,21.61,9600.0,21.99,22.04,21.53,21.61,9600.0
2013-09-25 10:00:00,21.59,21.77,21.55,21.77,7200.0,21.59,21.77,21.55,21.77,7200.0
2013-09-25 10:30:00,21.76,21.86,21.71,21.72,4900.0,21.76,21.86,21.71,21.72,4900.0
2013-09-25 11:00:00,21.7,21.75,21.66,21.71,1800.0,21.7,21.75,21.66,21.71,1800.0
2013-09-25 11:30:00,21.74,21.82,21.33,21.45,11500.0,21.74,21.82,21.33,21.45,11500.0
2013-09-25 12:00:00,21.44,21.5,21.32,21.34,6100.0,21.44,21.5,21.32,21.34,6100.0
2013-09-25 12:30:00,21.38,21.56,21.35,21.54,6000.0,21.38,21.56,21.35,21.54,6000.0
2013-09-25 13:00:00,21.6,21.63,21.51,21.51,6000.0,21.6,21.63,21.51,21.51,6000.0
2013-09-25 13:30:00,21.42,21.47,21.31,21.32,3900.0,21.42,21.47,21.31,21.32,3900.0
2013-09-25 14:00:00,21.37,21.6,21.34,21.44,3800.0,21.37,21.6,21.34,21.44,3800.0
2013-09-25 14:30:00,21.45,21.63,21.45,21.51,6500.0,21.45,21.63,21.45,21.51,6500.0
2013-09-25 15:00:00,21.53,21.98,21.53,21.78,8600.0,21.53,21.98,21.53,21.78,8600.0
2013-09-25 15:30:00,21.8,21.9,21.6,21.64,20100.0,21.8,21.9,21.6,21.64,20100.0
2013-09-26 09:30:00,21.73,22.1,21.52,22.1,3200.0,21.73,22.1,21.52,22.1,3200.0
2013-09-26 10:00:00,22.09,22.34,22.08,22.28,4900.0,22.09,22.34,22.08,22.28,4900.0
2013-09-26 10:30:00,22.28,22.28,21.98,22.24,5800.0,22.28,22.28,21.98,22.24,5800.0
2013-09-26 11:00:00,22.16,22.17,21.85,21.88,3500.0,22.16,22.17,21.85,21.88,3500.0
2013-09-26 11:30:00,21.98,21.99,21.89,21.99,10600.0,21.98,21.99,21.89,21.99,10600.0
2013-09-26 12:00:00,21.95,21.95,21.86,21.94,1900.0,21.95,21.95,21.86,21.94,1900.0
2013-09-26 12:30:00,21.96,22.11,21.91,21.99,3400.0,21.96,22.11,21.91,21.99,3400.0
2013-09-26 13:00:00,22.0,22.0,21.95,21.95,2800.0,22.0,22.0,21.95,21.95,2800.0
2013-09-26 13:30:00,21.9,21.99,21.82,21.82,2100.0,21.9,21.99,21.82,21.82,2100.0
2013-09-26 14:00:00,21.84,21.88,21.84,21.88,1400.0,21.84,21.88,21.84,21.88,1400.0
2013-09-26 14:30:00,21.88,21.98,21.86,21.95,12200.0,21.88,21.98,21.86,21.95,12200.0
2013-09-26 15:00:00,21.93,21.96,21.83,21.9,16000.0,21.93,21.96,21.83,21.9,16000.0
2013-09-26 15:30:00,21.92,21.97,21.79,21.9,17000.0,21.92,21.97,21.79,21.9,17000.0
2013-09-27 09:30:00,21.75,22.13,21.56,21.81,2400.0,21.75,22.13,21.56,21.81,2400.0
2013-09-27 10:00:00,21.8,21.9,21.75,21.9,400.0,21.8,21.9,21.75,21.9,400.0
2013-09-27 10:30:00,21.9,21.9,21.84,21.85,3400.0,21.9,21.9,21.84,21.85,3400.0
2013-09-27 11:00:00,21.89,21.97,21.89,21.97,600.0,21.89,21.97,21.89,21.97,600.0
2013-09-27 11:30:00,21.97,22.11,21.88,21.88,1800.0,21.97,22.11,21.88,21.88,1800.0
2013-09-27 12:00:00,21.96,21.96,21.66,21.91,6800.0,21.96,21.96,21.66,21.91,6800.0
2013-09-27 12:30:00,21.9,21.93,21.86,21.9,12600.0,21.9,21.93,21.86,21.9,12600.0
2013-09-27 13:00:00,21.9,21.96,21.85,21.96,400.0,21.9,21.96,21.85,21.96,400.0
2013-09-27 13:30:00,21.86,22.14,21.86,22.14,3300.0,21.86,22.14,21.86,22.14,3300.0
2013-09-27 14:00:00,22.08,22.14,21.94,22.04,8200.0,22.08,22.14,21.94,22.04,8200.0
2013-09-27 14:30:00,22.04,22.18,21.97,22.0,22000.0,22.04,22.18,21.97,22.0,22000.0
2013-09-27 15:00:00,22.06,22.11,21.85,21.95,35400.0,22.06,22.11,21.85,21.95,35400.0
2013-09-27 15:30:00,21.95,22.01,21.71,21.85,37400.0,21.95,22.01,21.71,21.85,37400.0
2013-09-30 09:30:00,21.67,21.67,21.12,21.26,15200.0,21.67,21.67,21.12,21.26,15200.0
2013-09-30 10:00:00,21.24,21.37,21.24,21.34,3900.0,21.24,21.37,21.24,21.34,3900.0
2013-09-30 10:30:00,21.29,21.41,21.28,21.32,15300.0,21.29,21.41,21.28,21.32,15300.0
2013-09-30 11:00:00,21.33,21.38,21.29,21.36,5400.0,21.33,21.38,21.29,21.36,5400.0
2013-09-30 11:30:00,21.31,21.34,21.21,21.3,9600.0,21.31,21.34,21.21,21.3,9600.0
2013-09-30 12:00:00,21.29,21.38,21.21,21.3,9100.0,21.29,21.38,21.21,21.3,9100.0
2013-09-30 12:30:00,21.26,21.32,21.16,21.31,14000.0,21.26,21.32,21.16,21.31,14000.0
2013-09-30 13:00:00,21.35,21.39,20.96,21.01,56600.0,21.35,21.39,20.96,21.01,56600.0
2013-09-30 13:30:00,21.03,21.14,20.9,20.9,12700.0,21.03,21.14,20.9,20.9,12700.0
2013-09-30 14:00:00,20.95,21.05,20.8,20.98,32600.0,20.95,21.05,20.8,20.98,32600.0
2013-09-30 14:30:00,20.9,20.91,20.6,20.74,21400.0,20.9,20.91,20.6,20.74,21400.0
2013-09-30 15:00:00,20.75,21.2,20.7,21.13,27400.0,20.75,21.2,20.7,21.13,27400.0
2013-09-30 15:30:00,21.2,21.41,21.12,21.4,26200.0,21.2,21.41,21.12,21.4,26200.0
2013-10-01 09:30:00,21.4,21.5,20.93,21.22,7300.0,21.4,21.5,20.93,21.22,7300.0
2013-10-01 10:00:00,21.22,21.3,21.22,21.26,900.0,21.22,21.3,21.22,21.26,900.0
2013-10-01 10:30:00,21.3,21.3,21.22,21.23,15000.0,21.3,21.3,21.22,21.23,15000.0
2013-10-01 11:00:00,21.28,21.35,21.11,21.11,5400.0,21.28,21.35,21.11,21.11,5400.0
2013-10-01 11:30:00,21.14,21.23,21.14,21.19,2800.0,21.14,21.23,21.14,21.19,2800.0
2013-10-01 12:00:00,21.25,21.51,21.23,21.39,2800.0,21.25,21.51,21.23,21.39,2800.0
2013-10-01 12:30:00,21.45,21.57,21.38,21.42,7500.0,21.45,21.57,21.38,21.42,7500.0
2013-10-01 13:00:00,21.42,21.42,21.34,21.34,1000.0,21.42,21.42,21.34,21.34,1000.0
2013-10-01 13:30:00,21.41,21.41,21.31,21.36,1100.0,21.41,21.41,21.31,21.36,1100.0
2013-10-01 14:00:00,21.38,21.39,21.23,21.27,9900.0,21.38,21.39,21.23,21.27,9900.0
2013-10-01 14:30:00,21.2,21.22,21.07,21.22,5100.0,21.2,21.22,21.07,21.22,5100.0
2013-10-01 15:00:00,21.22,21.33,21.2,21.25,22800.0,21.22,21.33,21.2,21.25,22800.0
2013-10-01 15:30:00,21.25,21.4,21.09,21.09,23000.0,21.25,21.4,21.09,21.09,23000.0
2013-10-02 09:30:00,20.99,20.99,20.6,20.91,35000.0,20.99,20.99,20.6,20.91,35000.0
2013-10-02 10:00:00,20.89,21.07,20.89,21.07,1000.0,20.89,21.07,20.89,21.07,1000.0
2013-10-02 10:30:00,21.07,21.3,20.96,20.97,4200.0,21.07,21.3,20.96,20.97,4200.0
2013-10-02 11:00:00,21.03,21.31,21.03,21.17,3900.0,21.03,21.31,21.03,21.17,3900.0
2013-10-02 11:30:00,21.1,21.21,21.1,21.16,29600.0,21.1,21.21,21.1,21.16,29600.0
2013-10-02 12:00:00,21.16,21.2,21.11,21.15,5800.0,21.16,21.2,21.11,21.15,5800.0
2013-10-02 12:30:00,21.1,21.16,21.07,21.1,3000.0,21.1,21.16,21.07,21.1,3000.0
2013-10-02 13:00:00,21.1,21.14,20.98,21.07,16500.0,21.1,21.14,20.98,21.07,16500.0
2013-10-02 13:30:00,21.08,21.1,21.0,21.03,7500.0,21.08,21.1,21.0,21.03,7500.0
2013-10-02 14:00:00,21.06,21.07,20.96,21.05,10200.0,21.06,21.07,20.96,21.05,10200.0
2013-10-02 14:30:00,21.01,21.08,21.0,21.07,7500.0,21.01,21.08,21.0,21.07,7500.0
2013-10-02 15:00:00,21.03,21.1,21.03,21.07,7100.0,21.03,21.1,21.03,21.07,7100.0
2013-10-02 15:30:00,21.08,21.1,21.05,21.05,12900.0,21.08,21.1,21.05,21.05,12900.0
2013-10-03 09:30:00,21.11,21.11,21.09,21.09,900.0,21.11,21.11,21.09,21.09,900.0
2013-10-03 10:00:00,21.08,21.12,21.0,21.0,6500.0,21.08,21.12,21.0,21.0,6500.0
2013-10-03 10:30:00,21.0,21.1,21.0,21.05,5100.0,21.0,21.1,21.0,21.05,5100.0
2013-10-03 11:00:00,21.1,21.18,21.07,21.07,1400.0,21.1,21.18,21.07,21.07,1400.0
2013-10-03 11:30:00,21.02,21.11,20.93,20.95,10000.0,21.02,21.11,20.93,20.95,10000.0
2013-10-03 12:00:00,20.95,21.12,20.95,21.0,13200.0,20.95,21.12,20.95,21.0,13200.0
2013-10-03 12:30:00,21.07,21.08,21.0,21.06,2500.0,21.07,21.08,21.0,21.06,2500.0
2013-10-03 13:00:00,21.03,21.04,21.03,21.04,300.0,21.03,21.04,21.03,21.04,300.0
2013-10-03 13:30:00,21.09,21.09,21.09,21.09,300.0,21.09,21.09,21.09,21.09,300.0
2013-10-03 14:00:00,21.1,21.1,21.04,21.04,4300.0,21.1,21.1,21.04,21.04,4300.0
2013-10-03 14:30:00,21.08,21.14,21.04,21.12,4300.0,21.08,21.14,21.04,21.12,4300.0
2013-10-03 15:00:00,21.1,21.15,21.09,21.15,2900.0,21.1,21.15,21.09,21.15,2900.0
2013-10-03 15:30:00,21.13,21.31,21.12,21.26,12000.0,21.13,21.31,21.12,21.26,12000.0
2013-10-04 09:30:00,21.04,21.43,20.97,21.12,9700.0,21.04,21.43,20.97,21.12,9700.0
2013-10-04 10:00:00,21.22,21.24,21.12,21.23,1000.0,21.22,21.24,21.12,21.23,1000.0
2013-10-04 10:30:00,21.18,21.21,21.18,21.19,800.0,21.18,21.21,21.18,21.19,800.0
2013-10-04 11:00:00,21.12,21.18,21.05,21.1,1900.0,21.12,21.18,21.05,21.1,1900.0
2013-10-04 11:30:00,21.17,21.35,21.15,21.34,5100.0,21.17,21.35,21.15,21.34,5100.0
2013-10-04 12:00:00,21.31,21.31,21.31,21.31,100.0,21.31,21.31,21.31,21.31,100.0
2013-10-04 12:30:00,21.37,21.37,21.34,21.37,900.0,21.37,21.37,21.34,21.37,900.0
2013-10-04 13:00:00,21.4,21.69,21.4,21.69,1700.0,21.4,21.69,21.4,21.69,1700.0
2013-10-04 13:30:00,21.65,21.68,21.65,21.65,400.0,21.65,21.68,21.65,21.65,400.0
2013-10-04 14:00:00,21.67,21.76,21.65,21.65,3800.0,21.67,21.76,21.65,21.65,3800.0
2013-10-04 14:30:00,21.64,21.64,21.31,21.34,4600.0,21.64,21.64,21.31,21.34,4600.0
2013-10-04 15:00:00,21.39,21.63,21.39,21.44,2800.0,21.39,21.63,21.39,21.44,2800.0
2013-10-04 15:30:00,21.47,21.59,21.14,21.17,29000.0,21.47,21.59,21.14,21.17,29000.0
2013-10-07 09:30:00,21.11,21.37,21.01,21.23,6900.0,21.11,21.37,21.01,21.23,6900.0
2013-10-07 10:00:00,21.24,21.25,21.12,21.24,2000.0,21.24,21.25,21.12,21.24,2000.0
2013-10-07 10:30:00,21.32,21.34,21.11,21.11,2100.0,21.32,21.34,21.11,21.11,2100.0
2013-10-07 11:00:00,21.12,21.19,21.0,21.0,2300.0,21.12,21.19,21.0,21.0,2300.0
2013-10-07 11:30:00,21.0,21.18,21.0,21.18,3000.0,21.0,21.18,21.0,21.18,3000.0
2013-10-07 12:00:00,21.08,21.17,21.0,21.01,3200.0,21.08,21.17,21.0,21.01,3200.0
2013-10-07 12:30:00,21.0,21.09,21.0,21.0,4100.0,21.0,21.09,21.0,21.0,4100.0
2013-10-07 13:00:00,21.07,21.15,20.98,21.15,4300.0,21.07,21.15,20.98,21.15,4300.0
2013-10-07 13:30:00,21.08,21.11,21.06,21.11,1000.0,21.08,21.11,21.06,21.11,1000.0
2013-10-07 14:00:00,21.06,21.16,20.95,20.95,5200.0,21.06,21.16,20.95,20.95,5200.0
2013-10-07 14:30:00,20.99,21.08,20.99,21.02,3700.0,20.99,21.08,20.99,21.02,3700.0
2013-10-07 15:00:00,21.02,21.07,21.0,21.07,7800.0,21.02,21.07,21.0,21.07,7800.0
2013-10-07 15:30:00,21.05,21.08,21.0,21.02,14900.0,21.05,21.08,21.0,21.02,14900.0
2013-10-08 09:30:00,21.08,21.42,21.0,21.13,2700.0,21.08,21.42,21.0,21.13,2700.0
2013-10-08 10:00:00,21.13,21.13,21.07,21.07,700.0,21.13,21.13,21.07,21.07,700.0
2013-10-08 10:30:00,21.12,21.12,21.0,21.04,9900.0,21.12,21.12,21.0,21.04,9900.0
2013-10-08 11:00:00,21.02,21.1,21.0,21.0,3600.0,21.02,21.1,21.0,21.0,3600.0
2013-10-08 11:30:00,21.0,21.06,21.0,21.0,8500.0,21.0,21.06,21.0,21.0,8500.0
2013-10-08 12:00:00,21.0,21.0,20.95,20.95,7400.0,21.0,21.0,20.95,20.95,7400.0
2013-10-08 12:30:00,20.96,21.01,20.94,21.01,6600.0,20.96,21.01,20.94,21.01,6600.0
2013-10-08 13:00:00,21.02,21.09,21.0,21.05,1900.0,21.02,21.09,21.0,21.05,1900.0
2013-10-08 13:30:00,21.08,21.11,21.01,21.01,2600.0,21.08,21.11,21.01,21.01,2600.0
2013-10-08 14:00:00,21.02,21.04,20.97,21.01,7700.0,21.02,21.04,20.97,21.01,7700.0
2013-10-08 14:30:00,21.0,21.02,20.94,20.94,4200.0,21.0,21.02,20.94,20.94,4200.0
2013-10-08 15:00:00,20.95,21.0,20.91,20.95,6300.0,20.95,21.0,20.91,20.95,6300.0
2013-10-08 15:30:00,20.98,21.12,20.95,21.07,23600.0,20.98,21.12,20.95,21.07,23600.0
2013-10-09 09:30:00,21.06,21.18,21.05,21.09,3000.0,21.06,21.18,21.05,21.09,3000.0
2013-10-09 10:00:00,21.08,21.08,20.94,21.0,7100.0,21.08,21.08,20.94,21.0,7100.0
2013-10-09 10:30:00,21.01,21.07,21.0,21.0,4100.0,21.01,21.07,21.0,21.0,4100.0
2013-10-09 11:00:00,21.0,21.09,21.0,21.09,6800.0,21.0,21.09,21.0,21.09,6800.0
2013-10-09 11:30:00,21.07,21.08,21.04,21.07,1900.0,21.07,21.08,21.04,21.07,1900.0
2013-10-09 12:00:00,21.05,21.1,21.05,21.05,1500.0,21.05,21.1,21.05,21.05,1500.0
2013-10-09 12:30:00,21.1,21.1,21.0,21.0,5900.0,21.1,21.1,21.0,21.0,5900.0
2013-10-09 13:00:00,21.05,21.17,21.0,21.17,2200.0,21.05,21.17,21.0,21.17,2200.0
2013-10-09 13:30:00,21.23,21.23,21.12,21.13,900.0,21.23,21.23,21.12,21.13,900.0
2013-10-09 14:00:00,21.13,21.2,21.02,21.08,1900.0,21.13,21.2,21.02,21.08,1900.0
2013-10-09 14:30:00,21.07,21.08,21.04,21.04,600.0,21.07,21.08,21.04,21.04,600.0
2013-10-09 15:00:00,21.09,21.1,20.98,21.0,11000.0,21.09,21.1,20.98,21.0,11000.0
2013-10-09 15:30:00,21.0,21.1,20.95,21.02,18500.0,21.0,21.1,20.95,21.02,18500.0
2013-10-10 09:30:00,21.24,21.82,21.0,21.7,7800.0,21.24,21.82,21.0,21.7,7800.0
2013-10-10 10:00:00,21.97,21.97,21.62,21.72,7900.0,21.97,21.97,21.62,21.72,7900.0
2013-10-10 10:30:00,21.71,21.8,21.6,21.8,4200.0,21.71,21.8,21.6,21.8,4200.0
2013-10-10 11:00:00,21.78,21.78,21.39,21.55,2400.0,21.78,21.78,21.39,21.55,2400.0
2013-10-10 11:30:00,21.64,21.82,21.64,21.79,2000.0,21.64,21.82,21.64,21.79,2000.0
2013-10-10 12:00:00,21.84,22.08,21.82,21.86,5300.0,21.84,22.08,21.82,21.86,5300.0
2013-10-10 12:30:00,21.81,21.82,21.51,21.52,2900.0,21.81,21.82,21.51,21.52,2900.0
2013-10-10 13:00:00,21.49,21.66,21.43,21.57,6800.0,21.49,21.66,21.43,21.57,6800.0
2013-10-10 13:30:00,21.63,21.75,21.61,21.75,3000.0,21.63,21.75,21.61,21.75,3000.0
2013-10-10 14:00:00,21.75,21.75,21.6,21.73,19100.0,21.75,21.75,21.6,21.73,19100.0
2013-10-10 14:30:00,21.71,21.75,21.58,21.75,5500.0,21.71,21.75,21.58,21.75,5500.0
2013-10-10 15:00:00,21.75,22.0,21.74,21.8,11300.0,21.75,22.0,21.74,21.8,11300.0
2013-10-10 15:30:00,21.8,21.85,21.69,21.74,36700.0,21.8,21.85,21.69,21.74,36700.0
2013-10-11 09:30:00,21.68,21.88,21.4,21.83,3600.0,21.68,21.88,21.4,21.83,3600.0
2013-10-11 10:00:00,21.86,22.07,21.76,22.07,2500.0,21.86,22.07,21.76,22.07,2500.0
2013-10-11 10:30:00,21.98,22.06,21.78,21.86,12300.0,21.98,22.06,21.78,21.86,12300.0
2013-10-11 11:00:00,21.83,21.88,21.59,21.59,1800.0,21.83,21.88,21.59,21.59,1800.0
2013-10-11 11:30:00,21.68,21.73,21.64,21.73,1100.0,21.68,21.73,21.64,21.73,1100.0
2013-10-11 12:00:00,21.79,21.8,21.78,21.8,7500.0,21.79,21.8,21.78,21.8,7500.0
2013-10-11 12:30:00,21.8,21.83,21.76,21.8,5300.0,21.8,21.83,21.76,21.8,5300.0
2013-10-11 13:00:00,21.76,21.8,21.72,21.72,4600.0,21.76,21.8,21.72,21.72,4600.0
2013-10-11 13:30:00,21.71,21.71,21.67,21.7,3200.0,21.71,21.71,21.67,21.7,3200.0
2013-10-11 14:00:00,21.7,21.7,21.53,21.58,11900.0,21.7,21.7,21.53,21.58,11900.0
2013-10-11 14:30:00,21.6,21.75,21.57,21.61,3100.0,21.6,21.75,21.57,21.61,3100.0
2013-10-11 15:00:00,21.6,21.8,21.6,21.8,6800.0,21.6,21.8,21.6,21.8,6800.0
2013-10-11 15:30:00,21.8,21.83,21.6,21.83,10100.0,21.8,21.83,21.6,21.83,10100.0
2013-10-14 09:30:00,21.73,21.73,21.24,21.47,2200.0,21.73,21.73,21.24,21.47,2200.0
2013-10-14 10:00:00,21.44,21.48,21.42,21.48,400.0,21.44,21.48,21.42,21.48,400.0
2013-10-14 10:30:00,21.54,21.57,21.46,21.49,2000.0,21.54,21.57,21.46,21.49,2000.0
2013-10-14 11:00:00,21.47,21.52,21.46,21.51,700.0,21.47,21.52,21.46,21.51,700.0
2013-10-14 11:30:00,21.47,21.53,21.47,21.53,400.0,21.47,21.53,21.47,21.53,400.0
2013-10-14 12:00:00,21.57,21.57,21.52,21.52,3100.0,21.57,21.57,21.52,21.52,3100.0
2013-10-14 12:30:00,21.49,21.57,21.46,21.54,600.0,21.49,21.57,21.46,21.54,600.0
2013-10-14 13:00:00,21.56,21.78,21.56,21.64,6400.0,21.56,21.78,21.56,21.64,6400.0
2013-10-14 13:30:00,21.65,21.75,21.58,21.71,1200.0,21.65,21.75,21.58,21.71,1200.0
2013-10-14 14:00:00,21.64,21.97,21.64,21.83,2000.0,21.64,21.97,21.64,21.83,2000.0
2013-10-14 14:30:00,21.88,21.97,21.82,21.87,1400.0,21.88,21.97,21.82,21.87,1400.0
2013-10-14 15:00:00,21.91,22.07,21.86,21.96,19300.0,21.91,22.07,21.86,21.96,19300.0
2013-10-14 15:30:00,21.95,22.15,21.95,22.1,25900.0,21.95,22.15,21.95,22.1,25900.0
2013-10-15 09:30:00,22.13,22.5,21.73,21.95,14100.0,22.13,22.5,21.73,21.95,14100.0
2013-10-15 10:00:00,21.98,21.98,21.6,21.61,5200.0,21.98,21.98,21.6,21.61,5200.0
2013-10-15 10:30:00,21.68,21.78,21.43,21.58,4100.0,21.68,21.78,21.43,21.58,4100.0
2013-10-15 11:00:00,21.48,21.5,21.26,21.38,2000.0,21.48,21.5,21.26,21.38,2000.0
2013-10-15 11:30:00,21.29,21.3,21.06,21.3,6000.0,21.29,21.3,21.06,21.3,6000.0
2013-10-15 12:00:00,21.34,21.39,21.16,21.21,2300.0,21.34,21.39,21.16,21.21,2300.0
2013-10-15 12:30:00,21.25,21.25,21.2,21.25,600.0,21.25,21.25,21.2,21.25,600.0
2013-10-15 13:00:00,21.25,21.25,21.0,21.03,4500.0,21.25,21.25,21.0,21.03,4500.0
2013-10-15 13:30:00,21.04,21.17,21.04,21.16,4300.0,21.04,21.17,21.04,21.16,4300.0
2013-10-15 14:00:00,21.13,21.13,21.06,21.09,1300.0,21.13,21.13,21.06,21.09,1300.0
2013-10-15 14:30:00,21.07,21.09,21.0,21.06,4000.0,21.07,21.09,21.0,21.06,4000.0
2013-10-15 15:00:00,21.09,21.12,21.07,21.07,1600.0,21.09,21.12,21.07,21.07,1600.0
2013-10-15 15:30:00,21.07,21.24,21.07,21.24,10700.0,21.07,21.24,21.07,21.24,10700.0
2013-10-16 09:30:00,21.36,21.36,20.93,21.21,1800.0,21.36,21.36,20.93,21.21,1800.0
2013-10-16 10:00:00,21.5,21.52,21.09,21.12,20900.0,21.5,21.52,21.09,21.12,20900.0
2013-10-16 10:30:00,21.14,21.21,21.0,21.13,15300.0,21.14,21.21,21.0,21.13,15300.0
2013-10-16 11:00:00,21.13,21.2,21.1,21.13,5900.0,21.13,21.2,21.1,21.13,5900.0
2013-10-16 11:30:00,21.12,21.2,21.11,21.2,2800.0,21.12,21.2,21.11,21.2,2800.0
2013-10-16 12:00:00,21.2,21.2,21.15,21.16,3900.0,21.2,21.2,21.15,21.16,3900.0
2013-10-16 12:30:00,21.18,21.18,21.08,21.16,8400.0,21.18,21.18,21.08,21.16,8400.0
2013-10-16 13:00:00,21.19,21.2,21.15,21.16,1800.0,21.19,21.2,21.15,21.16,1800.0
2013-10-16 13:30:00,21.16,21.18,21.15,21.15,2200.0,21.16,21.18,21.15,21.15,2200.0
2013-10-16 14:00:00,21.17,21.36,21.16,21.36,4800.0,21.17,21.36,21.16,21.36,4800.0
2013-10-16 14:30:00,21.35,21.64,21.35,21.64,9500.0,21.35,21.64,21.35,21.64,9500.0
2013-10-16 15:00:00,21.7,21.7,21.47,21.47,3700.0,21.7,21.7,21.47,21.47,3700.0
2013-10-16 15:30:00,21.47,21.47,21.35,21.46,5500.0,21.47,21.47,21.35,21.46,5500.0
2013-10-17 09:30:00,21.33,21.33,21.0,21.13,13800.0,21.33,21.33,21.0,21.13,13800.0
2013-10-17 10:00:00,21.23,21.43,21.12,21.43,36300.0,21.23,21.43,21.12,21.43,36300.0
2013-10-17 10:30:00,21.5,21.91,21.5,21.71,12900.0,21.5,21.91,21.5,21.71,12900.0
2013-10-17 11:00:00,21.77,21.98,21.69,21.98,2700.0,21.77,21.98,21.69,21.98,2700.0
2013-10-17 11:30:00,21.98,22.25,21.88,22.11,13000.0,21.98,22.25,21.88,22.11,13000.0
2013-10-17 12:00:00,22.1,22.37,22.0,22.25,11200.0,22.1,22.37,22.0,22.25,11200.0
2013-10-17 12:30:00,22.29,22.75,22.21,22.69,27100.0,22.29,22.75,22.21,22.69,27100.0
2013-10-17 13:00:00,22.68,22.81,22.38,22.41,14600.0,22.68,22.81,22.38,22.41,14600.0
2013-10-17 13:30:00,22.46,22.53,22.24,22.31,48200.0,22.46,22.53,22.24,22.31,48200.0
2013-10-17 14:00:00,22.31,22.44,22.19,22.44,7500.0,22.31,22.44,22.19,22.44,7500.0
2013-10-17 14:30:00,22.44,22.62,22.44,22.62,13600.0,22.44,22.62,22.44,22.62,13600.0
2013-10-17 15:00:00,22.66,22.93,22.62,22.93,14900.0,22.66,22.93,22.62,22.93,14900.0
2013-10-17 15:30:00,22.92,23.0,22.75,22.84,34500.0,22.92,23.0,22.75,22.84,34500.0
2013-10-18 09:30:00,23.0,23.01,22.35,22.46,133900.0,23.0,23.01,22.35,22.46,133900.0
2013-10-18 10:00:00,22.4,22.4,21.77,21.8,66100.0,22.4,22.4,21.77,21.8,66100.0
2013-10-18 10:30:00,21.85,22.2,21.58,22.08,41700.0,21.85,22.2,21.58,22.08,41700.0
2013-10-18 11:00:00,22.11,22.2,22.1,22.15,19100.0,22.11,22.2,22.1,22.15,19100.0
2013-10-18 11:30:00,22.15,22.25,22.1,22.1,19000.0,22.15,22.25,22.1,22.1,19000.0
2013-10-18 12:00:00,22.1,22.22,22.1,22.22,5100.0,22.1,22.22,22.1,22.22,5100.0
2013-10-18 12:30:00,22.22,22.3,22.2,22.23,5200.0,22.22,22.3,22.2,22.23,5200.0
2013-10-18 13:00:00,22.23,22.3,22.22,22.3,26900.0,22.23,22.3,22.22,22.3,26900.0
2013-10-18 13:30:00,22.3,22.35,22.24,22.31,13300.0,22.3,22.35,22.24,22.31,13300.0
2013-10-18 14:00:00,22.28,22.33,22.21,22.3,8700.0,22.28,22.33,22.21,22.3,8700.0
2013-10-18 14:30:00,22.3,22.32,22.24,22.3,4900.0,22.3,22.32,22.24,22.3,4900.0
2013-10-18 15:00:00,22.28,22.37,22.24,22.3,33900.0,22.28,22.37,22.24,22.3,33900.0
2013-10-18 15:30:00,22.29,22.34,22.1,22.13,29100.0,22.29,22.34,22.1,22.13,29100.0
2013-10-21 09:30:00,22.5,22.6,21.98,22.1,19700.0,22.5,22.6,21.98,22.1,19700.0
2013-10-21 10:00:00,22.17,22.3,22.1,22.28,30600.0,22.17,22.3,22.1,22.28,30600.0
2013-10-21 10:30:00,22.29,22.3,22.21,22.27,4100.0,22.29,22.3,22.21,22.27,4100.0
2013-10-21 11:00:00,22.27,22.3,22.25,22.27,5500.0,22.27,22.3,22.25,22.27,5500.0
2013-10-21 11:30:00,22.28,22.3,22.2,22.25,8700.0,22.28,22.3,22.2,22.25,8700.0
2013-10-21 12:00:00,22.26,22.55,22.25,22.51,41300.0,22.26,22.55,22.25,22.51,41300.0
2013-10-21 12:30:00,22.54,22.58,22.46,22.54,8800.0,22.54,22.58,22.46,22.54,8800.0
2013-10-21 13:00:00,22.53,22.53,22.41,22.5,5200.0,22.53,22.53,22.41,22.5,5200.0
2013-10-21 13:30:00,22.49,22.57,22.41,22.51,3900.0,22.49,22.57,22.41,22.51,3900.0
2013-10-21 14:00:00,22.59,22.6,22.48,22.55,11800.0,22.59,22.6,22.48,22.55,11800.0
2013-10-21 14:30:00,22.55,22.7,22.55,22.61,6400.0,22.55,22.7,22.55,22.61,6400.0
2013-10-21 15:00:00,22.61,22.79,22.5,22.79,18600.0,22.61,22.79,22.5,22.79,18600.0
2013-10-21 15:30:00,22.74,22.81,22.67,22.77,9000.0,22.74,22.81,22.67,22.77,9000.0
2013-10-22 09:30:00,22.65,22.96,22.55,22.55,8000.0,22.65,22.96,22.55,22.55,8000.0
2013-10-22 10:00:00,22.56,22.56,22.31,22.39,3900.0,22.56,22.56,22.31,22.39,3900.0
2013-10-22 10:30:00,22.4,22.53,21.81,21.81,18000.0,22.4,22.53,21.81,21.81,18000.0
2013-10-22 11:00:00,21.79,21.97,21.13,21.21,38200.0,21.79,21.97,21.13,21.21,38200.0
2013-10-22 11:30:00,21.2,21.47,21.2,21.43,10000.0,21.2,21.47,21.2,21.43,10000.0
2013-10-22 12:00:00,21.44,21.77,21.4,21.75,37300.0,21.44,21.77,21.4,21.75,37300.0
2013-10-22 12:30:00,21.66,21.66,20.98,21.4,28400.0,21.66,21.66,20.98,21.4,28400.0
2013-10-22 13:00:00,21.4,21.56,21.34,21.5,11500.0,21.4,21.56,21.34,21.5,11500.0
2013-10-22 13:30:00,21.5,21.68,21.46,21.5,4600.0,21.5,21.68,21.46,21.5,4600.0
2013-10-22 14:00:00,21.52,21.53,21.34,21.4,11300.0,21.52,21.53,21.34,21.4,11300.0
2013-10-22 14:30:00,21.38,21.38,21.24,21.26,2700.0,21.38,21.38,21.24,21.26,2700.0
2013-10-22 15:00:00,21.24,21.65,21.24,21.61,10900.0,21.24,21.65,21.24,21.61,10900.0
2013-10-22 15:30:00,21.64,21.65,21.46,21.55,27600.0,21.64,21.65,21.46,21.55,27600.0
2013-10-23 09:30:00,21.4,21.53,21.14,21.22,20400.0,21.4,21.53,21.14,21.22,20400.0
2013-10-23 10:00:00,21.21,21.23,20.01,20.58,67400.0,21.21,21.23,20.01,20.58,67400.0
2013-10-23 10:30:00,20.68,21.0,20.59,20.95,15800.0,20.68,21.0,20.59,20.95,15800.0
2013-10-23 11:00:00,21.0,21.04,20.81,20.81,6900.0,21.0,21.04,20.81,20.81,6900.0
2013-10-23 11:30:00,20.81,20.95,20.67,20.76,24900.0,20.81,20.95,20.67,20.76,24900.0
2013-10-23 12:00:00,20.8,20.8,20.63,20.73,8300.0,20.8,20.8,20.63,20.73,8300.0
2013-10-23 12:30:00,20.73,20.77,20.69,20.69,2600.0,20.73,20.77,20.69,20.69,2600.0
2013-10-23 13:00:00,20.65,20.67,20.33,20.39,8100.0,20.65,20.67,20.33,20.39,8100.0
2013-10-23 13:30:00,20.42,20.42,20.23,20.29,8100.0,20.42,20.42,20.23,20.29,8100.0
2013-10-23 14:00:00,20.33,20.44,20.27,20.27,15400.0,20.33,20.44,20.27,20.27,15400.0
2013-10-23 14:30:00,20.21,20.27,20.12,20.23,24500.0,20.21,20.27,20.12,20.23,24500.0
2013-10-23 15:00:00,20.2,20.22,19.56,19.75,36100.0,20.2,20.22,19.56,19.75,36100.0
2013-10-23 15:30:00,19.78,20.15,19.73,19.99,49000.0,19.78,20.15,19.73,19.99,49000.0
2013-10-24 09:30:00,19.93,20.49,19.75,20.49,13400.0,19.93,20.49,19.75,20.49,13400.0
2013-10-24 10:00:00,20.41,20.53,20.2,20.2,14400.0,20.41,20.53,20.2,20.2,14400.0
2013-10-24 10:30:00,20.14,20.58,20.08,20.55,15000.0,20.14,20.58,20.08,20.55,15000.0
2013-10-24 11:00:00,20.58,20.76,20.45,20.45,7900.0,20.58,20.76,20.45,20.45,7900.0
2013-10-24 11:30:00,20.49,20.5,20.28,20.34,7500.0,20.49,20.5,20.28,20.34,7500.0
2013-10-24 12:00:00,20.34,20.34,20.09,20.3,8900.0,20.34,20.34,20.09,20.3,8900.0
2013-10-24 12:30:00,20.3,20.36,20.25,20.33,1900.0,20.3,20.36,20.25,20.33,1900.0
2013-10-24 13:00:00,20.31,20.33,20.17,20.27,3800.0,20.31,20.33,20.17,20.27,3800.0
2013-10-24 13:30:00,20.3,20.3,20.24,20.24,2600.0,20.3,20.3,20.24,20.24,2600.0
2013-10-24 14:00:00,20.22,20.27,20.15,20.21,14000.0,20.22,20.27,20.15,20.21,14000.0
2013-10-24 14:30:00,20.29,20.34,20.24,20.34,4400.0,20.29,20.34,20.24,20.34,4400.0
2013-10-24 15:00:00,20.34,20.49,20.34,20.41,9300.0,20.34,20.49,20.34,20.41,9300.0
2013-10-24 15:30:00,20.41,20.48,20.38,20.4,24200.0,20.41,20.48,20.38,20.4,24200.0
2013-10-25 09:30:00,20.47,20.48,20.04,20.46,8100.0,20.47,20.48,20.04,20.46,8100.0
2013-10-25 10:00:00,20.48,20.97,20.47,20.59,12000.0,20.48,20.97,20.47,20.59,12000.0
2013-10-25 10:30:00,20.5,20.74,20.43,20.5,5300.0,20.5,20.74,20.43,20.5,5300.0
2013-10-25 11:00:00,20.55,20.55,20.35,20.38,7600.0,20.55,20.55,20.35,20.38,7600.0
2013-10-25 11:30:00,20.37,20.59,20.35,20.35,12700.0,20.37,20.59,20.35,20.35,12700.0
2013-10-25 12:00:00,20.36,20.73,20.33,20.66,18400.0,20.36,20.73,20.33,20.66,18400.0
2013-10-25 12:30:00,20.64,21.13,20.6,20.79,15800.0,20.64,21.13,20.6,20.79,15800.0
2013-10-25 13:00:00,20.75,20.81,20.46,20.55,6900.0,20.75,20.81,20.46,20.55,6900.0
2013-10-25 13:30:00,20.51,20.94,20.46,20.92,15100.0,20.51,20.94,20.46,20.92,15100.0
2013-10-25 14:00:00,20.92,20.92,20.75,20.8,29200.0,20.92,20.92,20.75,20.8,29200.0
2013-10-25 14:30:00,20.86,20.98,20.75,20.95,7500.0,20.86,20.98,20.75,20.95,7500.0
2013-10-25 15:00:00,20.96,21.0,20.71,20.76,4500.0,20.96,21.0,20.71,20.76,4500.0
2013-10-25 15:30:00,20.74,21.06,20.74,21.0,21000.0,20.74,21.06,20.74,21.0,21000.0
2013-10-28 09:30:00,20.95,21.1,20.86,21.06,3400.0,20.95,21.1,20.86,21.06,3400.0
2013-10-28 10:00:00,21.09,21.29,21.04,21.1,5100.0,21.09,21.29,21.04,21.1,5100.0
2013-10-28 10:30:00,21.1,21.15,20.94,21.04,10100.0,21.1,21.15,20.94,21.04,10100.0
2013-10-28 11:00:00,21.04,21.15,20.97,21.1,30200.0,21.04,21.15,20.97,21.1,30200.0
2013-10-28 11:30:00,21.1,21.34,21.1,21.34,6400.0,21.1,21.34,21.1,21.34,6400.0
2013-10-28 12:00:00,21.33,21.33,21.12,21.17,4200.0,21.33,21.33,21.12,21.17,4200.0
2013-10-28 12:30:00,21.2,21.23,21.1,21.19,1400.0,21.2,21.23,21.1,21.19,1400.0
2013-10-28 13:00:00,21.17,21.17,21.1,21.17,3900.0,21.17,21.17,21.1,21.17,3900.0
2013-10-28 13:30:00,21.1,21.17,21.1,21.16,24000.0,21.1,21.17,21.1,21.16,24000.0
2013-10-28 14:00:00,21.16,21.29,21.13,21.25,22400.0,21.16,21.29,21.13,21.25,22400.0
2013-10-28 14:30:00,21.24,21.31,21.1,21.1,10200.0,21.24,21.31,21.1,21.1,10200.0
2013-10-28 15:00:00,21.13,21.21,21.09,21.1,5300.0,21.13,21.21,21.09,21.1,5300.0
2013-10-28 15:30:00,21.11,21.17,21.1,21.12,10500.0,21.11,21.17,21.1,21.12,10500.0
2013-10-29 09:30:00,21.1,21.4,20.99,21.01,6400.0,21.1,21.4,20.99,21.01,6400.0
2013-10-29 10:00:00,21.03,21.11,20.92,21.07,7100.0,21.03,21.11,20.92,21.07,7100.0
2013-10-29 10:30:00,21.09,21.2,21.0,21.0,10500.0,21.09,21.2,21.0,21.0,10500.0
2013-10-29 11:00:00,20.99,21.11,20.83,21.04,11200.0,20.99,21.11,20.83,21.04,11200.0
2013-10-29 11:30:00,21.11,21.11,21.03,21.05,2400.0,21.11,21.11,21.03,21.05,2400.0
2013-10-29 12:00:00,21.05,21.09,21.01,21.09,1100.0,21.05,21.09,21.01,21.09,1100.0
2013-10-29 12:30:00,21.06,21.19,21.05,21.17,22800.0,21.06,21.19,21.05,21.17,22800.0
2013-10-29 13:00:00,21.12,21.25,21.07,21.24,3600.0,21.12,21.25,21.07,21.24,3600.0
2013-10-29 13:30:00,21.14,21.25,21.0,21.16,11900.0,21.14,21.25,21.0,21.16,11900.0
2013-10-29 14:00:00,21.21,21.21,21.14,21.14,1300.0,21.21,21.21,21.14,21.14,1300.0
2013-10-29 14:30:00,21.14,21.24,21.14,21.2,1800.0,21.14,21.24,21.14,21.2,1800.0
2013-10-29 15:00:00,21.2,21.28,21.2,21.21,6000.0,21.2,21.28,21.2,21.21,6000.0
2013-10-29 15:30:00,21.21,21.32,21.19,21.19,82700.0,21.21,21.32,21.19,21.19,82700.0
2013-10-30 09:30:00,21.14,21.39,20.91,21.1,6300.0,21.14,21.39,20.91,21.1,6300.0
2013-10-30 10:00:00,21.08,21.14,21.08,21.12,1400.0,21.08,21.14,21.08,21.12,1400.0
2013-10-30 10:30:00,21.12,21.16,21.08,21.1,9400.0,21.12,21.16,21.08,21.1,9400.0
2013-10-30 11:00:00,21.15,21.27,21.11,21.14,900.0,21.15,21.27,21.11,21.14,900.0
2013-10-30 11:30:00,21.2,21.2,21.02,21.08,13600.0,21.2,21.2,21.02,21.08,13600.0
2013-10-30 12:00:00,21.11,21.16,21.05,21.05,3500.0,21.11,21.16,21.05,21.05,3500.0
2013-10-30 12:30:00,21.07,21.12,20.95,20.95,2500.0,21.07,21.12,20.95,20.95,2500.0
2013-10-30 13:00:00,20.9,21.21,20.89,21.1,14600.0,20.9,21.21,20.89,21.1,14600.0
2013-10-30 13:30:00,21.08,21.11,21.01,21.1,17300.0,21.08,21.11,21.01,21.1,17300.0
2013-10-30 14:00:00,21.07,21.11,20.36,20.57,31700.0,21.07,21.11,20.36,20.57,31700.0
2013-10-30 14:30:00,20.53,21.22,20.41,20.63,24800.0,20.53,21.22,20.41,20.63,24800.0
2013-10-30 15:00:00,20.63,20.68,20.45,20.45,3600.0,20.63,20.68,20.45,20.45,3600.0
2013-10-30 15:30:00,20.47,20.74,20.47,20.47,20000.0,20.47,20.74,20.47,20.47,20000.0
2013-10-31 09:30:00,20.43,20.89,20.11,20.77,8500.0,20.43,20.89,20.11,20.77,8500.0
2013-10-31 10:00:00,20.8,20.89,20.64,20.7,8000.0,20.8,20.89,20.64,20.7,8000.0
2013-10-31 10:30:00,20.79,20.79,20.68,20.68,4800.0,20.79,20.79,20.68,20.68,4800.0
2013-10-31 11:00:00,20.78,21.03,20.74,21.01,2900.0,20.78,21.03,20.74,21.01,2900.0
2013-10-31 11:30:00,21.05,21.05,20.96,21.0,5400.0,21.05,21.05,20.96,21.0,5400.0
2013-10-31 12:00:00,21.02,21.02,20.85,20.87,1900.0,21.02,21.02,20.85,20.87,1900.0
2013-10-31 12:30:00,20.91,20.93,20.81,20.89,800.0,20.91,20.93,20.81,20.89,800.0
2013-10-31 13:00:00,20.81,20.85,20.73,20.85,2000.0,20.81,20.85,20.73,20.85,2000.0
2013-10-31 13:30:00,20.85,20.97,20.85,20.96,1500.0,20.85,20.97,20.85,20.96,1500.0
2013-10-31 14:00:00,20.89,20.98,20.89,20.98,1100.0,20.89,20.98,20.89,20.98,1100.0
2013-10-31 14:30:00,20.99,21.03,20.95,20.95,4600.0,20.99,21.03,20.95,20.95,4600.0
2013-10-31 15:00:00,20.96,21.01,20.9,20.92,2900.0,20.96,21.01,20.9,20.92,2900.0
2013-10-31 15:30:00,20.99,21.05,20.8,20.8,13900.0,20.99,21.05,20.8,20.8,13900.0
2013-11-01 09:30:00,20.77,20.79,20.33,20.68,9900.0,20.77,20.79,20.33,20.68,9900.0
2013-11-01 10:00:00,20.68,20.74,20.54,20.58,4000.0,20.68,20.74,20.54,20.58,4000.0
2013-11-01 10:30:00,20.59,20.66,20.47,20.58,2000.0,20.59,20.66,20.47,20.58,2000.0
2013-11-01 11:00:00,20.58,20.61,20.5,20.57,6900.0,20.58,20.61,20.5,20.57,6900.0
2013-11-01 11:30:00,20.55,20.65,20.55,20.59,5500.0,20.55,20.65,20.55,20.59,5500.0
2013-11-01 12:00:00,20.59,20.74,20.57,20.71,4700.0,20.59,20.74,20.57,20.71,4700.0
2013-11-01 12:30:00,20.63,20.63,20.49,20.52,5700.0,20.63,20.63,20.49,20.52,5700.0
2013-11-01 13:00:00,20.5,20.66,20.5,20.5,5500.0,20.5,20.66,20.5,20.5,5500.0
2013-11-01 13:30:00,20.5,20.6,20.45,20.51,35000.0,20.5,20.6,20.45,20.51,35000.0
2013-11-01 14:00:00,20.54,20.58,20.49,20.53,5500.0,20.54,20.58,20.49,20.53,5500.0
2013-11-01 14:30:00,20.53,20.61,20.51,20.6,8400.0,20.53,20.61,20.51,20.6,8400.0
2013-11-01 15:00:00,20.6,20.75,20.6,20.73,11100.0,20.6,20.75,20.6,20.73,11100.0
2013-11-01 15:30:00,20.73,20.85,20.7,20.82,26200.0,20.73,20.85,20.7,20.82,26200.0
2013-11-04 09:30:00,20.94,21.19,20.84,20.91,3300.0,20.94,21.19,20.84,20.91,3300.0
2013-11-04 10:00:00,20.84,21.1,20.8,20.98,16200.0,20.84,21.1,20.8,20.98,16200.0
2013-11-04 10:30:00,20.97,21.09,20.96,20.96,4300.0,20.97,21.09,20.96,20.96,4300.0
2013-11-04 11:00:00,21.0,21.1,20.98,21.02,5200.0,21.0,21.1,20.98,21.02,5200.0
2013-11-04 11:30:00,21.0,21.1,21.0,21.1,4900.0,21.0,21.1,21.0,21.1,4900.0
2013-11-04 12:00:00,21.06,21.34,21.01,21.18,14400.0,21.06,21.34,21.01,21.18,14400.0
2013-11-04 12:30:00,21.18,21.24,21.01,21.11,7100.0,21.18,21.24,21.01,21.11,7100.0
2013-11-04 13:00:00,21.11,21.39,21.07,21.39,21600.0,21.11,21.39,21.07,21.39,21600.0
2013-11-04 13:30:00,21.39,21.56,21.23,21.5,42500.0,21.39,21.56,21.23,21.5,42500.0
2013-11-04 14:00:00,21.46,21.68,21.41,21.68,20300.0,21.46,21.68,21.41,21.68,20300.0
2013-11-04 14:30:00,21.73,21.88,21.59,21.59,24500.0,21.73,21.88,21.59,21.59,24500.0
2013-11-04 15:00:00,21.6,21.72,21.5,21.63,31000.0,21.6,21.72,21.5,21.63,31000.0
2013-11-04 15:30:00,21.65,21.97,21.56,21.65,59900.0,21.65,21.97,21.56,21.65,59900.0
2013-11-05 09:30:00,21.45,22.31,20.9,21.08,174500.0,21.45,22.31,20.9,21.08,174500.0
2013-11-05 10:00:00,21.05,21.26,20.77,20.88,37000.0,21.05,21.26,20.77,20.88,37000.0
2013-11-05 10:30:00,20.79,21.29,20.73,21.05,18200.0,20.79,21.29,20.73,21.05,18200.0
2013-11-05 11:00:00,21.15,21.72,21.04,21.33,17400.0,21.15,21.72,21.04,21.33,17400.0
2013-11-05 11:30:00,21.48,21.48,21.15,21.33,25600.0,21.48,21.48,21.15,21.33,25600.0
2013-11-05 12:00:00,21.29,21.37,21.19,21.25,6600.0,21.29,21.37,21.19,21.25,6600.0
2013-11-05 12:30:00,21.21,21.41,21.05,21.05,16000.0,21.21,21.41,21.05,21.05,16000.0
2013-11-05 13:00:00,21.05,21.33,20.93,21.15,39600.0,21.05,21.33,20.93,21.15,39600.0
2013-11-05 13:30:00,21.19,21.43,21.02,21.02,11400.0,21.19,21.43,21.02,21.02,11400.0
2013-11-05 14:00:00,21.02,21.32,21.01,21.32,18000.0,21.02,21.32,21.01,21.32,18000.0
2013-11-05 14:30:00,21.32,21.5,21.28,21.34,29100.0,21.32,21.5,21.28,21.34,29100.0
2013-11-05 15:00:00,21.36,21.41,21.28,21.4,18300.0,21.36,21.41,21.28,21.4,18300.0
2013-11-05 15:30:00,21.4,21.4,21.3,21.39,38400.0,21.4,21.4,21.3,21.39,38400.0
2013-11-06 09:30:00,21.41,21.71,21.1,21.52,37100.0,21.41,21.71,21.1,21.52,37100.0
2013-11-06 10:00:00,21.6,21.74,21.4,21.48,6400.0,21.6,21.74,21.4,21.48,6400.0
2013-11-06 10:30:00,21.5,21.67,21.31,21.57,16000.0,21.5,21.67,21.31,21.57,16000.0
2013-11-06 11:00:00,21.55,21.55,21.43,21.47,3300.0,21.55,21.55,21.43,21.47,3300.0
2013-11-06 11:30:00,21.55,21.55,21.52,21.55,6900.0,21.55,21.55,21.52,21.55,6900.0
2013-11-06 12:00:00,21.53,21.56,21.48,21.51,4700.0,21.53,21.56,21.48,21.51,4700.0
2013-11-06 12:30:00,21.52,21.55,21.52,21.55,1400.0,21.52,21.55,21.52,21.55,1400.0
2013-11-06 13:00:00,21.53,21.55,21.42,21.54,4200.0,21.53,21.55,21.42,21.54,4200.0
2013-11-06 13:30:00,21.54,21.54,21.51,21.54,1300.0,21.54,21.54,21.51,21.54,1300.0
2013-11-06 14:00:00,21.54,21.61,21.53,21.6,7400.0,21.54,21.61,21.53,21.6,7400.0
2013-11-06 14:30:00,21.58,21.66,21.58,21.63,2200.0,21.58,21.66,21.58,21.63,2200.0
2013-11-06 15:00:00,21.66,21.74,21.64,21.74,4400.0,21.66,21.74,21.64,21.74,4400.0
2013-11-06 15:30:00,21.78,21.8,21.58,21.59,66200.0,21.78,21.8,21.58,21.59,66200.0
2013-11-07 09:30:00,21.62,21.62,21.27,21.27,28100.0,21.62,21.62,21.27,21.27,28100.0
2013-11-07 10:00:00,21.28,21.42,20.56,20.75,33800.0,21.28,21.42,20.56,20.75,33800.0
2013-11-07 10:30:00,20.59,20.82,20.5,20.7,6600.0,20.59,20.82,20.5,20.7,6600.0
2013-11-07 11:00:00,20.82,20.84,20.62,20.79,8000.0,20.82,20.84,20.62,20.79,8000.0
2013-11-07 11:30:00,20.8,21.06,20.64,20.85,37700.0,20.8,21.06,20.64,20.85,37700.0
2013-11-07 12:00:00,20.87,21.04,20.87,20.95,4400.0,20.87,21.04,20.87,20.95,4400.0
2013-11-07 12:30:00,20.96,21.25,20.96,21.05,1400.0,20.96,21.25,20.96,21.05,1400.0
2013-11-07 13:00:00,21.1,21.2,21.08,21.08,1100.0,21.1,21.2,21.08,21.08,1100.0
2013-11-07 13:30:00,21.07,21.15,20.95,21.13,30300.0,21.07,21.15,20.95,21.13,30300.0
2013-11-07 14:00:00,21.14,21.26,21.03,21.24,8100.0,21.14,21.26,21.03,21.24,8100.0
2013-11-07 14:30:00,21.25,21.44,21.15,21.41,11200.0,21.25,21.44,21.15,21.41,11200.0
2013-11-07 15:00:00,21.38,21.41,21.36,21.4,7100.0,21.38,21.41,21.36,21.4,7100.0
2013-11-07 15:30:00,21.41,21.54,21.26,21.5,43800.0,21.41,21.54,21.26,21.5,43800.0
2013-11-08 09:30:00,21.4,21.61,21.3,21.38,15100.0,21.4,21.61,21.3,21.38,15100.0
2013-11-08 10:00:00,21.4,21.75,21.33,21.43,67800.0,21.4,21.75,21.33,21.43,67800.0
2013-11-08 10:30:00,21.43,21.44,21.24,21.24,26200.0,21.43,21.44,21.24,21.24,26200.0
2013-11-08 11:00:00,21.22,21.22,20.74,20.84,7000.0,21.22,21.22,20.74,20.84,7000.0
2013-11-08 11:30:00,20.86,21.29,20.86,21.0,10400.0,20.86,21.29,20.86,21.0,10400.0
2013-11-08 12:00:00,21.12,21.12,20.84,20.96,1900.0,21.12,21.12,20.84,20.96,1900.0
2013-11-08 12:30:00,20.91,21.18,20.83,21.17,15100.0,20.91,21.18,20.83,21.17,15100.0
2013-11-08 13:00:00,21.17,21.27,21.11,21.24,9800.0,21.17,21.27,21.11,21.24,9800.0
2013-11-08 13:30:00,21.21,21.24,21.11,21.17,5200.0,21.21,21.24,21.11,21.17,5200.0
2013-11-08 14:00:00,21.22,21.22,20.89,21.12,11000.0,21.22,21.22,20.89,21.12,11000.0
2013-11-08 14:30:00,21.16,21.16,20.92,20.97,4800.0,21.16,21.16,20.92,20.97,4800.0
2013-11-08 15:00:00,20.96,20.96,20.7,20.75,5900.0,20.96,20.96,20.7,20.75,5900.0
2013-11-08 15:30:00,20.74,20.75,20.57,20.59,12800.0,20.74,20.75,20.57,20.59,12800.0
2013-11-11 09:30:00,20.73,20.73,20.13,20.65,13000.0,20.73,20.73,20.13,20.65,13000.0
2013-11-11 10:00:00,20.63,20.73,20.58,20.65,6100.0,20.63,20.73,20.58,20.65,6100.0
2013-11-11 10:30:00,20.71,20.83,20.67,20.69,7600.0,20.71,20.83,20.67,20.69,7600.0
2013-11-11 11:00:00,20.75,20.75,20.73,20.75,4100.0,20.75,20.75,20.73,20.75,4100.0
2013-11-11 11:30:00,20.75,21.01,20.75,20.92,8200.0,20.75,21.01,20.75,20.92,8200.0
2013-11-11 12:00:00,20.95,20.95,20.79,20.91,4700.0,20.95,20.95,20.79,20.91,4700.0
2013-11-11 12:30:00,20.91,20.91,20.72,20.72,1200.0,20.91,20.91,20.72,20.72,1200.0
2013-11-11 13:00:00,20.76,20.82,20.59,20.73,6000.0,20.76,20.82,20.59,20.73,6000.0
2013-11-11 13:30:00,20.7,20.7,20.56,20.7,5100.0,20.7,20.7,20.56,20.7,5100.0
2013-11-11 14:00:00,20.7,20.7,20.65,20.7,700.0,20.7,20.7,20.65,20.7,700.0
2013-11-11 14:30:00,20.71,20.72,20.55,20.6,5300.0,20.71,20.72,20.55,20.6,5300.0
2013-11-11 15:00:00,20.6,20.6,20.55,20.58,3700.0,20.6,20.6,20.55,20.58,3700.0
2013-11-11 15:30:00,20.61,20.7,20.53,20.65,28200.0,20.61,20.7,20.53,20.65,28200.0
2013-11-12 09:30:00,20.64,20.8,20.37,20.39,16700.0,20.64,20.8,20.37,20.39,16700.0
2013-11-12 10:00:00,20.39,20.39,20.23,20.29,8000.0,20.39,20.39,20.23,20.29,8000.0
2013-11-12 10:30:00,20.36,20.36,20.12,20.12,2600.0,20.36,20.36,20.12,20.12,2600.0
2013-11-12 11:00:00,20.15,20.27,20.04,20.17,22100.0,20.15,20.27,20.04,20.17,22100.0
2013-11-12 11:30:00,20.17,20.25,19.75,19.89,29000.0,20.17,20.25,19.75,19.89,29000.0
2013-11-12 12:00:00,19.96,19.98,19.9,19.96,2500.0,19.96,19.98,19.9,19.96,2500.0
2013-11-12 12:30:00,19.98,20.04,19.98,20.04,1100.0,19.98,20.04,19.98,20.04,1100.0
2013-11-12 13:00:00,20.04,20.31,20.04,20.27,2800.0,20.04,20.31,20.04,20.27,2800.0
2013-11-12 13:30:00,20.27,20.27,20.04,20.14,2400.0,20.27,20.27,20.04,20.14,2400.0
2013-11-12 14:00:00,20.1,20.16,19.99,20.0,14000.0,20.1,20.16,19.99,20.0,14000.0
2013-11-12 14:30:00,20.0,20.12,19.93,20.1,10000.0,20.0,20.12,19.93,20.1,10000.0
2013-11-12 15:00:00,20.24,20.3,20.2,20.3,2800.0,20.24,20.3,20.2,20.3,2800.0
2013-11-12 15:30:00,20.26,20.26,20.12,20.2,35300.0,20.26,20.26,20.12,20.2,35300.0
2013-11-13 09:30:00,20.07,20.15,19.95,20.14,5200.0,20.07,20.15,19.95,20.14,5200.0
2013-11-13 10:00:00,20.27,20.35,20.1,20.35,7700.0,20.27,20.35,20.1,20.35,7700.0
2013-11-13 10:30:00,20.35,20.51,20.32,20.47,2900.0,20.35,20.51,20.32,20.47,2900.0
2013-11-13 11:00:00,20.44,20.44,20.23,20.34,23800.0,20.44,20.44,20.23,20.34,23800.0
2013-11-13 11:30:00,20.3,20.41,20.2,20.28,3800.0,20.3,20.41,20.2,20.28,3800.0
2013-11-13 12:00:00,20.21,20.38,20.21,20.3,2400.0,20.21,20.38,20.21,20.3,2400.0
2013-11-13 12:30:00,20.32,20.37,20.14,20.16,16000.0,20.32,20.37,20.14,20.16,16000.0
2013-11-13 13:00:00,20.11,20.22,19.93,20.22,16500.0,20.11,20.22,19.93,20.22,16500.0
2013-11-13 13:30:00,20.22,20.39,20.15,20.38,17500.0,20.22,20.39,20.15,20.38,17500.0
2013-11-13 14:00:00,20.24,20.48,20.18,20.48,8600.0,20.24,20.48,20.18,20.48,8600.0
2013-11-13 14:30:00,20.48,20.82,20.48,20.64,11500.0,20.48,20.82,20.48,20.64,11500.0
2013-11-13 15:00:00,20.65,20.83,20.6,20.73,8300.0,20.65,20.83,20.6,20.73,8300.0
2013-11-13 15:30:00,20.78,21.01,20.69,21.0,16200.0,20.78,21.01,20.69,21.0,16200.0
2013-11-14 09:30:00,21.08,21.08,20.73,20.73,4600.0,21.08,21.08,20.73,20.73,4600.0
2013-11-14 10:00:00,20.68,20.71,20.48,20.5,10200.0,20.68,20.71,20.48,20.5,10200.0
2013-11-14 10:30:00,20.55,20.71,20.36,20.47,11600.0,20.55,20.71,20.36,20.47,11600.0
2013-11-14 11:00:00,20.38,20.62,20.28,20.5,9900.0,20.38,20.62,20.28,20.5,9900.0
2013-11-14 11:30:00,20.61,20.61,20.45,20.48,2200.0,20.61,20.61,20.45,20.48,2200.0
2013-11-14 12:00:00,20.5,20.61,20.5,20.5,800.0,20.5,20.61,20.5,20.5,800.0
2013-11-14 12:30:00,20.5,20.5,20.5,20.5,100.0,20.5,20.5,20.5,20.5,100.0
2013-11-14 13:00:00,20.5,20.52,20.5,20.52,400.0,20.5,20.52,20.5,20.52,400.0
2013-11-14 13:30:00,20.5,20.53,20.45,20.5,18000.0,20.5,20.53,20.45,20.5,18000.0
2013-11-14 14:00:00,20.5,20.52,20.49,20.5,6700.0,20.5,20.52,20.49,20.5,6700.0
2013-11-14 14:30:00,20.5,20.68,20.5,20.58,6400.0,20.5,20.68,20.5,20.58,6400.0
2013-11-14 15:00:00,20.6,20.67,20.6,20.67,3300.0,20.6,20.67,20.6,20.67,3300.0
2013-11-14 15:30:00,20.69,20.69,20.6,20.6,5300.0,20.69,20.69,20.6,20.6,5300.0
2013-11-15 09:30:00,21.08,21.95,21.08,21.53,35900.0,21.08,21.95,21.08,21.53,35900.0
2013-11-15 10:00:00,21.51,21.6,21.27,21.32,13000.0,21.51,21.6,21.27,21.32,13000.0
2013-11-15 10:30:00,21.33,21.41,21.08,21.25,24000.0,21.33,21.41,21.08,21.25,24000.0
2013-11-15 11:00:00,21.26,21.45,21.26,21.44,10500.0,21.26,21.45,21.26,21.44,10500.0
2013-11-15 11:30:00,21.42,21.42,21.13,21.27,34900.0,21.42,21.42,21.13,21.27,34900.0
2013-11-15 12:00:00,21.3,21.35,21.22,21.35,1100.0,21.3,21.35,21.22,21.35,1100.0
2013-11-15 12:30:00,21.43,21.43,21.25,21.37,133800.0,21.43,21.43,21.25,21.37,133800.0
2013-11-15 13:00:00,21.4,21.4,21.34,21.37,4000.0,21.4,21.4,21.34,21.37,4000.0
2013-11-15 13:30:00,21.33,21.34,21.1,21.2,7500.0,21.33,21.34,21.1,21.2,7500.0
2013-11-15 14:00:00,21.2,21.36,21.11,21.35,8700.0,21.2,21.36,21.11,21.35,8700.0
2013-11-15 14:30:00,21.35,21.35,21.27,21.27,4400.0,21.35,21.35,21.27,21.27,4400.0
2013-11-15 15:00:00,21.29,21.38,21.21,21.34,7700.0,21.29,21.38,21.21,21.34,7700.0
2013-11-15 15:30:00,21.28,21.42,21.19,21.22,22700.0,21.28,21.42,21.19,21.22,22700.0
2013-11-18 09:30:00,21.38,21.38,21.23,21.28,39500.0,21.38,21.38,21.23,21.28,39500.0
2013-11-18 10:00:00,21.23,21.23,21.12,21.13,11300.0,21.23,21.23,21.12,21.13,11300.0
2013-11-18 10:30:00,21.13,21.26,21.13,21.19,4800.0,21.13,21.26,21.13,21.19,4800.0
2013-11-18 11:00:00,21.17,21.22,21.15,21.2,5600.0,21.17,21.22,21.15,21.2,5600.0
2013-11-18 11:30:00,21.27,21.33,21.26,21.31,1100.0,21.27,21.33,21.26,21.31,1100.0
2013-11-18 12:00:00,21.31,21.36,21.27,21.36,5900.0,21.31,21.36,21.27,21.36,5900.0
2013-11-18 12:30:00,21.36,21.45,21.32,21.45,10500.0,21.36,21.45,21.32,21.45,10500.0
2013-11-18 13:00:00,21.44,21.47,21.41,21.47,3200.0,21.44,21.47,21.41,21.47,3200.0
2013-11-18 13:30:00,21.47,21.47,21.45,21.45,4200.0,21.47,21.47,21.45,21.45,4200.0
2013-11-18 14:00:00,21.43,21.47,21.35,21.42,6100.0,21.43,21.47,21.35,21.42,6100.0
2013-11-18 14:30:00,21.37,21.37,21.25,21.25,1000.0,21.37,21.37,21.25,21.25,1000.0
2013-11-18 15:00:00,21.25,21.36,21.23,21.33,12800.0,21.25,21.36,21.23,21.33,12800.0
2013-11-18 15:30:00,21.33,21.4,21.23,21.28,24900.0,21.33,21.4,21.23,21.28,24900.0
2013-11-19 09:30:00,21.49,21.49,21.2,21.2,800.0,21.49,21.49,21.2,21.2,800.0
2013-11-19 10:00:00,21.2,21.21,21.17,21.17,400.0,21.2,21.21,21.17,21.17,400.0
2013-11-19 10:30:00,21.22,21.32,21.22,21.27,4300.0,21.22,21.32,21.22,21.27,4300.0
2013-11-19 11:00:00,21.2,21.32,21.2,21.32,1300.0,21.2,21.32,21.2,21.32,1300.0
2013-11-19 11:30:00,21.23,21.35,21.23,21.32,2300.0,21.23,21.35,21.23,21.32,2300.0
2013-11-19 12:00:00,21.3,21.31,21.29,21.31,600.0,21.3,21.31,21.29,21.31,600.0
2013-11-19 12:30:00,21.3,21.37,21.3,21.36,3200.0,21.3,21.37,21.3,21.36,3200.0
2013-11-19 13:00:00,21.33,21.33,21.23,21.26,4700.0,21.33,21.33,21.23,21.26,4700.0
2013-11-19 13:30:00,21.23,21.28,21.21,21.21,5300.0,21.23,21.28,21.21,21.21,5300.0
2013-11-19 14:00:00,21.23,21.25,21.2,21.21,7800.0,21.23,21.25,21.2,21.21,7800.0
2013-11-19 14:30:00,21.2,21.27,21.2,21.27,2600.0,21.2,21.27,21.2,21.27,2600.0
2013-11-19 15:00:00,21.23,21.29,21.18,21.18,1500.0,21.23,21.29,21.18,21.18,1500.0
2013-11-19 15:30:00,21.21,21.28,21.17,21.26,8100.0,21.21,21.28,21.17,21.26,8100.0
2013-11-20 09:30:00,21.29,21.35,21.21,21.27,5900.0,21.29,21.35,21.21,21.27,5900.0
2013-11-20 10:00:00,21.27,21.37,21.26,21.28,900.0,21.27,21.37,21.26,21.28,900.0
2013-11-20 10:30:00,21.27,21.35,21.25,21.31,2100.0,21.27,21.35,21.25,21.31,2100.0
2013-11-20 11:00:00,21.27,21.32,21.27,21.32,2400.0,21.27,21.32,21.27,21.32,2400.0
2013-11-20 11:30:00,21.31,21.35,21.26,21.29,2400.0,21.31,21.35,21.26,21.29,2400.0
2013-11-20 12:00:00,21.31,21.31,21.29,21.29,400.0,21.31,21.31,21.29,21.29,400.0
2013-11-20 12:30:00,21.28,21.32,21.26,21.3,1700.0,21.28,21.32,21.26,21.3,1700.0
2013-11-20 13:00:00,21.32,21.33,21.25,21.26,7700.0,21.32,21.33,21.25,21.26,7700.0
2013-11-20 13:30:00,21.26,21.29,21.25,21.25,1100.0,21.26,21.29,21.25,21.25,1100.0
2013-11-20 14:00:00,21.25,21.3,21.25,21.25,4500.0,21.25,21.3,21.25,21.25,4500.0
2013-11-20 14:30:00,21.26,21.3,21.22,21.22,1500.0,21.26,21.3,21.22,21.22,1500.0
2013-11-20 15:00:00,21.22,21.26,21.15,21.21,8200.0,21.22,21.26,21.15,21.21,8200.0
2013-11-20 15:30:00,21.13,21.41,21.13,21.41,16400.0,21.13,21.41,21.13,21.41,16400.0
2013-11-21 09:30:00,21.24,21.48,21.12,21.48,9700.0,21.24,21.48,21.12,21.48,9700.0
2013-11-21 10:00:00,21.46,21.47,21.4,21.43,1000.0,21.46,21.47,21.4,21.43,1000.0
2013-11-21 10:30:00,21.47,21.69,21.4,21.64,11500.0,21.47,21.69,21.4,21.64,11500.0
2013-11-21 11:00:00,21.61,21.72,21.56,21.72,5100.0,21.61,21.72,21.56,21.72,5100.0
2013-11-21 11:30:00,21.73,22.23,21.65,22.23,23300.0,21.73,22.23,21.65,22.23,23300.0
2013-11-21 12:00:00,22.23,22.23,21.9,21.99,17200.0,22.23,22.23,21.9,21.99,17200.0
2013-11-21 12:30:00,22.0,22.14,21.95,22.1,14300.0,22.0,22.14,21.95,22.1,14300.0
2013-11-21 13:00:00,22.19,22.35,22.13,22.35,14300.0,22.19,22.35,22.13,22.35,14300.0
2013-11-21 13:30:00,22.35,22.44,22.16,22.23,21600.0,22.35,22.44,22.16,22.23,21600.0
2013-11-21 14:00:00,22.24,22.35,22.2,22.22,10800.0,22.24,22.35,22.2,22.22,10800.0
2013-11-21 14:30:00,22.3,22.3,22.21,22.29,8500.0,22.3,22.3,22.21,22.29,8500.0
2013-11-21 15:00:00,22.26,22.3,22.21,22.25,7900.0,22.26,22.3,22.21,22.25,7900.0
2013-11-21 15:30:00,22.29,22.31,22.22,22.31,19100.0,22.29,22.31,22.22,22.31,19100.0
2013-11-22 09:30:00,22.4,22.48,22.38,22.48,58500.0,22.4,22.48,22.38,22.48,58500.0
2013-11-22 10:00:00,22.46,22.47,22.14,22.26,17200.0,22.46,22.47,22.14,22.26,17200.0
2013-11-22 10:30:00,22.24,22.38,22.09,22.38,14500.0,22.24,22.38,22.09,22.38,14500.0
2013-11-22 11:00:00,22.41,22.48,22.4,22.45,4200.0,22.41,22.48,22.4,22.45,4200.0
2013-11-22 11:30:00,22.48,22.97,22.47,22.93,50000.0,22.48,22.97,22.47,22.93,50000.0
2013-11-22 12:00:00,22.92,22.94,22.67,22.8,19800.0,22.92,22.94,22.67,22.8,19800.0
2013-11-22 12:30:00,22.8,22.98,22.74,22.98,4000.0,22.8,22.98,22.74,22.98,4000.0
2013-11-22 13:00:00,22.98,23.17,22.9,23.13,30800.0,22.98,23.17,22.9,23.13,30800.0
2013-11-22 13:30:00,23.13,23.5,23.0,23.33,48200.0,23.13,23.5,23.0,23.33,48200.0
2013-11-22 14:00:00,23.3,23.48,23.25,23.48,14500.0,23.3,23.48,23.25,23.48,14500.0
2013-11-22 14:30:00,23.49,23.75,23.46,23.6,35000.0,23.49,23.75,23.46,23.6,35000.0
2013-11-22 15:00:00,23.6,23.75,23.56,23.65,35200.0,23.6,23.75,23.56,23.65,35200.0
2013-11-22 15:30:00,23.65,23.75,23.57,23.66,31300.0,23.65,23.75,23.57,23.66,31300.0
2013-11-25 09:30:00,23.75,24.47,23.65,24.32,106200.0,23.75,24.47,23.65,24.32,106200.0
2013-11-25 10:00:00,24.25,24.25,23.5,23.51,66800.0,24.25,24.25,23.5,23.51,66800.0
2013-11-25 10:30:00,23.51,23.91,23.5,23.91,18100.0,23.51,23.91,23.5,23.91,18100.0
2013-11-25 11:00:00,23.9,24.18,23.81,23.84,21700.0,23.9,24.18,23.81,23.84,21700.0
2013-11-25 11:30:00,23.91,24.06,23.84,24.06,6200.0,23.91,24.06,23.84,24.06,6200.0
2013-11-25 12:00:00,23.99,24.18,23.99,24.1,9400.0,23.99,24.18,23.99,24.1,9400.0
2013-11-25 12:30:00,24.01,24.37,24.01,24.16,5900.0,24.01,24.37,24.01,24.16,5900.0
2013-11-25 13:00:00,24.15,24.15,23.96,24.04,4700.0,24.15,24.15,23.96,24.04,4700.0
2013-11-25 13:30:00,23.98,24.22,23.98,24.08,14900.0,23.98,24.22,23.98,24.08,14900.0
2013-11-25 14:00:00,24.12,24.21,24.05,24.1,4900.0,24.12,24.21,24.05,24.1,4900.0
2013-11-25 14:30:00,24.1,24.18,24.04,24.08,8700.0,24.1,24.18,24.04,24.08,8700.0
2013-11-25 15:00:00,24.08,24.08,23.76,23.87,23400.0,24.08,24.08,23.76,23.87,23400.0
2013-11-25 15:30:00,23.87,23.93,23.66,23.85,35200.0,23.87,23.93,23.66,23.85,35200.0
2013-11-26 09:30:00,23.95,24.05,23.51,23.94,11500.0,23.95,24.05,23.51,23.94,11500.0
2013-11-26 10:00:00,23.93,24.02,23.86,23.96,6000.0,23.93,24.02,23.86,23.96,6000.0
2013-11-26 10:30:00,23.96,24.46,23.96,24.4,12100.0,23.96,24.46,23.96,24.4,12100.0
2013-11-26 11:00:00,24.34,24.43,24.27,24.31,3300.0,24.34,24.43,24.27,24.31,3300.0
2013-11-26 11:30:00,24.36,24.49,24.36,24.49,9700.0,24.36,24.49,24.36,24.49,9700.0
2013-11-26 12:00:00,24.5,24.84,24.47,24.7,10300.0,24.5,24.84,24.47,24.7,10300.0
2013-11-26 12:30:00,24.7,24.89,24.67,24.68,11100.0,24.7,24.89,24.67,24.68,11100.0
2013-11-26 13:00:00,24.65,24.84,24.65,24.77,3300.0,24.65,24.84,24.65,24.77,3300.0
2013-11-26 13:30:00,24.78,24.9,24.77,24.85,8800.0,24.78,24.9,24.77,24.85,8800.0
2013-11-26 14:00:00,24.87,24.87,24.82,24.87,26800.0,24.87,24.87,24.82,24.87,26800.0
2013-11-26 14:30:00,24.85,24.9,24.8,24.82,11300.0,24.85,24.9,24.8,24.82,11300.0
2013-11-26 15:00:00,24.8,24.82,24.71,24.74,5700.0,24.8,24.82,24.71,24.74,5700.0
2013-11-26 15:30:00,24.74,24.79,24.67,24.73,20600.0,24.74,24.79,24.67,24.73,20600.0
2013-11-27 09:30:00,24.82,24.82,24.64,24.64,6300.0,24.82,24.82,24.64,24.64,6300.0
2013-11-27 10:00:00,24.71,24.79,24.54,24.56,6900.0,24.71,24.79,24.54,24.56,6900.0
2013-11-27 10:30:00,24.48,24.55,24.43,24.47,8600.0,24.48,24.55,24.43,24.47,8600.0
2013-11-27 11:00:00,24.47,24.7,24.47,24.65,8400.0,24.47,24.7,24.47,24.65,8400.0
2013-11-27 11:30:00,24.64,24.76,24.64,24.72,2200.0,24.64,24.76,24.64,24.72,2200.0
2013-11-27 12:00:00,24.8,24.8,24.63,24.65,7100.0,24.8,24.8,24.63,24.65,7100.0
2013-11-27 12:30:00,24.69,24.71,24.61,24.62,3100.0,24.69,24.71,24.61,24.62,3100.0
2013-11-27 13:00:00,24.66,24.75,24.59,24.64,5400.0,24.66,24.75,24.59,24.64,5400.0
2013-11-27 13:30:00,24.68,24.73,24.65,24.65,9200.0,24.68,24.73,24.65,24.65,9200.0
2013-11-27 14:00:00,24.67,24.73,24.59,24.6,27800.0,24.67,24.73,24.59,24.6,27800.0
2013-11-27 14:30:00,24.59,24.83,24.59,24.8,14100.0,24.59,24.83,24.59,24.8,14100.0
2013-11-27 15:00:00,24.8,24.89,24.75,24.8,25700.0,24.8,24.89,24.75,24.8,25700.0
2013-11-27 15:30:00,24.87,24.89,24.74,24.78,13100.0,24.87,24.89,24.74,24.78,13100.0
2013-11-29 09:30:00,24.83,24.83,24.81,24.81,2000.0,24.83,24.83,24.81,24.81,2000.0
2013-11-29 10:00:00,24.77,24.77,24.48,24.65,8200.0,24.77,24.77,24.48,24.65,8200.0
2013-11-29 10:30:00,24.65,24.71,24.63,24.63,2100.0,24.65,24.71,24.63,24.63,2100.0
2013-11-29 11:00:00,24.63,24.83,24.63,24.83,3000.0,24.63,24.83,24.63,24.83,3000.0
2013-11-29 11:30:00,24.79,24.9,24.77,24.8,3900.0,24.79,24.9,24.77,24.8,3900.0
2013-11-29 12:00:00,24.79,24.79,24.65,24.66,2500.0,24.79,24.79,24.65,24.66,2500.0
2013-11-29 12:30:00,24.64,24.75,24.51,24.74,5200.0,24.64,24.75,24.51,24.74,5200.0
2013-12-02 09:30:00,24.64,24.64,24.37,24.37,10900.0,24.64,24.64,24.37,24.37,10900.0
2013-12-02 10:00:00,24.35,24.47,24.05,24.41,15000.0,24.35,24.47,24.05,24.41,15000.0
2013-12-02 10:30:00,24.34,24.52,24.23,24.52,4100.0,24.34,24.52,24.23,24.52,4100.0
2013-12-02 11:00:00,24.45,24.62,24.34,24.5,4000.0,24.45,24.62,24.34,24.5,4000.0
2013-12-02 11:30:00,24.46,24.57,24.37,24.49,2300.0,24.46,24.57,24.37,24.49,2300.0
2013-12-02 12:00:00,24.41,24.49,24.3,24.45,1600.0,24.41,24.49,24.3,24.45,1600.0
2013-12-02 12:30:00,24.31,24.51,24.31,24.43,2600.0,24.31,24.51,24.31,24.43,2600.0
2013-12-02 13:00:00,24.33,24.48,24.33,24.38,6300.0,24.33,24.48,24.33,24.38,6300.0
2013-12-02 13:30:00,24.42,24.51,24.34,24.43,7000.0,24.42,24.51,24.34,24.43,7000.0
2013-12-02 14:00:00,24.47,24.59,24.37,24.58,18900.0,24.47,24.59,24.37,24.58,18900.0
2013-12-02 14:30:00,24.65,24.7,24.39,24.39,11800.0,24.65,24.7,24.39,24.39,11800.0
2013-12-02 15:00:00,24.49,24.5,24.36,24.39,3600.0,24.49,24.5,24.36,24.39,3600.0
2013-12-02 15:30:00,24.47,24.5,24.22,24.23,21600.0,24.47,24.5,24.22,24.23,21600.0
2013-12-03 09:30:00,24.18,24.67,23.6,23.74,9800.0,24.18,24.67,23.6,23.74,9800.0
2013-12-03 10:00:00,23.92,23.92,23.69,23.79,1800.0,23.92,23.92,23.69,23.79,1800.0
2013-12-03 10:30:00,23.67,23.9,23.36,23.8,12100.0,23.67,23.9,23.36,23.8,12100.0
2013-12-03 11:00:00,23.76,23.83,23.66,23.66,2000.0,23.76,23.83,23.66,23.66,2000.0
2013-12-03 11:30:00,23.7,23.7,23.56,23.56,9700.0,23.7,23.7,23.56,23.56,9700.0
2013-12-03 12:00:00,23.57,23.69,23.39,23.46,14200.0,23.57,23.69,23.39,23.46,14200.0
2013-12-03 12:30:00,23.38,23.67,23.37,23.6,37100.0,23.38,23.67,23.37,23.6,37100.0
2013-12-03 13:00:00,23.71,23.71,23.41,23.5,2900.0,23.71,23.71,23.41,23.5,2900.0
2013-12-03 13:30:00,23.51,23.68,23.51,23.68,1200.0,23.51,23.68,23.51,23.68,1200.0
2013-12-03 14:00:00,23.64,23.73,23.61,23.72,1400.0,23.64,23.73,23.61,23.72,1400.0
2013-12-03 14:30:00,23.68,23.75,23.67,23.74,3600.0,23.68,23.75,23.67,23.74,3600.0
2013-12-03 15:00:00,23.74,23.75,23.68,23.68,1800.0,23.74,23.75,23.68,23.68,1800.0
2013-12-03 15:30:00,23.69,24.01,23.66,23.95,29400.0,23.69,24.01,23.66,23.95,29400.0
2013-12-04 09:30:00,23.77,24.56,23.77,24.16,3300.0,23.77,24.56,23.77,24.16,3300.0
2013-12-04 10:00:00,23.92,24.09,23.92,24.08,1800.0,23.92,24.09,23.92,24.08,1800.0
2013-12-04 10:30:00,24.07,24.17,24.07,24.17,1000.0,24.07,24.17,24.07,24.17,1000.0
2013-12-04 11:00:00,24.17,24.17,24.04,24.04,1300.0,24.17,24.17,24.04,24.04,1300.0
2013-12-04 11:30:00,24.11,24.26,23.88,24.18,38200.0,24.11,24.26,23.88,24.18,38200.0
2013-12-04 12:00:00,24.2,24.36,24.12,24.32,20200.0,24.2,24.36,24.12,24.32,20200.0
2013-12-04 12:30:00,24.26,24.47,24.22,24.39,19600.0,24.26,24.47,24.22,24.39,19600.0
2013-12-04 13:00:00,24.4,24.46,24.16,24.16,7400.0,24.4,24.46,24.16,24.16,7400.0
2013-12-04 13:30:00,24.14,24.41,24.01,24.27,3400.0,24.14,24.41,24.01,24.27,3400.0
2013-12-04 14:00:00,24.29,24.37,24.19,24.19,1800.0,24.29,24.37,24.19,24.19,1800.0
2013-12-04 14:30:00,24.26,24.41,24.22,24.35,5400.0,24.26,24.41,24.22,24.35,5400.0
2013-12-04 15:00:00,24.31,24.43,24.22,24.26,3700.0,24.31,24.43,24.22,24.26,3700.0
2013-12-04 15:30:00,24.27,24.43,24.27,24.3,4500.0,24.27,24.43,24.27,24.3,4500.0
2013-12-05 09:30:00,24.25,24.53,24.21,24.32,2500.0,24.25,24.53,24.21,24.32,2500.0
2013-12-05 10:00:00,24.38,24.49,24.38,24.44,1400.0,24.38,24.49,24.38,24.44,1400.0
2013-12-05 10:30:00,24.44,24.44,24.35,24.42,2100.0,24.44,24.44,24.35,24.42,2100.0
2013-12-05 11:00:00,24.33,24.44,24.19,24.44,1300.0,24.33,24.44,24.19,24.44,1300.0
2013-12-05 11:30:00,24.4,24.45,24.22,24.42,14000.0,24.4,24.45,24.22,24.42,14000.0
2013-12-05 12:00:00,24.4,24.5,24.29,24.43,6000.0,24.4,24.5,24.29,24.43,6000.0
2013-12-05 12:30:00,24.29,24.37,24.24,24.25,4500.0,24.29,24.37,24.24,24.25,4500.0
2013-12-05 13:00:00,24.33,24.33,24.02,24.11,4100.0,24.33,24.33,24.02,24.11,4100.0
2013-12-05 13:30:00,24.03,24.39,24.03,24.16,5600.0,24.03,24.39,24.03,24.16,5600.0
2013-12-05 14:00:00,24.12,24.22,24.06,24.06,6000.0,24.12,24.22,24.06,24.06,6000.0
2013-12-05 14:30:00,24.14,24.26,23.89,24.02,4800.0,24.14,24.26,23.89,24.02,4800.0
2013-12-05 15:00:00,24.0,24.28,23.92,24.03,6400.0,24.0,24.28,23.92,24.03,6400.0
2013-12-05 15:30:00,24.03,24.32,23.99,24.26,13200.0,24.03,24.32,23.99,24.26,13200.0
2013-12-06 09:30:00,24.41,24.41,24.07,24.21,9000.0,24.41,24.41,24.07,24.21,9000.0
2013-12-06 10:00:00,24.37,24.39,24.28,24.31,800.0,24.37,24.39,24.28,24.31,800.0
2013-12-06 10:30:00,24.29,24.4,24.21,24.29,20900.0,24.29,24.4,24.21,24.29,20900.0
2013-12-06 11:00:00,24.21,24.29,24.19,24.26,2100.0,24.21,24.29,24.19,24.26,2100.0
2013-12-06 11:30:00,24.26,24.3,24.06,24.07,6100.0,24.26,24.3,24.06,24.07,6100.0
2013-12-06 12:00:00,24.06,24.25,24.06,24.15,5400.0,24.06,24.25,24.06,24.15,5400.0
2013-12-06 12:30:00,24.15,24.21,24.15,24.2,2500.0,24.15,24.21,24.15,24.2,2500.0
2013-12-06 13:00:00,24.16,24.16,24.15,24.15,2200.0,24.16,24.16,24.15,24.15,2200.0
2013-12-06 13:30:00,24.15,24.2,24.05,24.12,4100.0,24.15,24.2,24.05,24.12,4100.0
2013-12-06 14:00:00,24.11,24.11,23.86,23.98,10700.0,24.11,24.11,23.86,23.98,10700.0
2013-12-06 14:30:00,23.89,24.01,23.89,23.93,12300.0,23.89,24.01,23.89,23.93,12300.0
2013-12-06 15:00:00,23.97,23.97,23.93,23.93,6200.0,23.97,23.97,23.93,23.93,6200.0
2013-12-06 15:30:00,23.89,23.92,23.71,23.8,11600.0,23.89,23.92,23.71,23.8,11600.0
2013-12-09 09:30:00,23.7,24.02,23.7,23.75,9800.0,23.7,24.02,23.7,23.75,9800.0
2013-12-09 10:00:00,23.75,23.85,23.31,23.59,16800.0,23.75,23.85,23.31,23.59,16800.0
2013-12-09 10:30:00,23.54,23.76,23.51,23.53,5200.0,23.54,23.76,23.51,23.53,5200.0
2013-12-09 11:00:00,23.61,23.62,23.52,23.54,1900.0,23.61,23.62,23.52,23.54,1900.0
2013-12-09 11:30:00,23.52,23.52,23.37,23.44,51100.0,23.52,23.52,23.37,23.44,51100.0
2013-12-09 12:00:00,23.45,23.52,23.41,23.49,3200.0,23.45,23.52,23.41,23.49,3200.0
2013-12-09 12:30:00,23.44,23.51,23.29,23.42,6600.0,23.44,23.51,23.29,23.42,6600.0
2013-12-09 13:00:00,23.52,23.52,23.32,23.38,6400.0,23.52,23.52,23.32,23.38,6400.0
2013-12-09 13:30:00,23.41,23.52,23.37,23.45,4500.0,23.41,23.52,23.37,23.45,4500.0
2013-12-09 14:00:00,23.44,23.5,23.3,23.36,6200.0,23.44,23.5,23.3,23.36,6200.0
2013-12-09 14:30:00,23.29,23.49,23.29,23.43,6200.0,23.29,23.49,23.29,23.43,6200.0
2013-12-09 15:00:00,23.37,23.5,23.37,23.44,6000.0,23.37,23.5,23.37,23.44,6000.0
2013-12-09 15:30:00,23.47,23.61,23.43,23.58,21400.0,23.47,23.61,23.43,23.58,21400.0
2013-12-10 09:30:00,23.47,23.83,23.36,23.49,4100.0,23.47,23.83,23.36,23.49,4100.0
2013-12-10 10:00:00,23.43,23.5,23.38,23.5,2300.0,23.43,23.5,23.38,23.5,2300.0
2013-12-10 10:30:00,23.43,23.72,23.42,23.72,2800.0,23.43,23.72,23.42,23.72,2800.0
2013-12-10 11:00:00,23.72,23.72,23.5,23.5,3600.0,23.72,23.72,23.5,23.5,3600.0
2013-12-10 11:30:00,23.46,23.53,23.3,23.53,5300.0,23.46,23.53,23.3,23.53,5300.0
2013-12-10 12:00:00,23.5,23.52,23.42,23.45,2300.0,23.5,23.52,23.42,23.45,2300.0
2013-12-10 12:30:00,23.52,23.55,23.47,23.54,3500.0,23.52,23.55,23.47,23.54,3500.0
2013-12-10 13:00:00,23.49,23.54,23.4,23.5,5500.0,23.49,23.54,23.4,23.5,5500.0
2013-12-10 13:30:00,23.41,23.55,23.41,23.55,10500.0,23.41,23.55,23.41,23.55,10500.0
2013-12-10 14:00:00,23.51,23.56,23.4,23.55,7400.0,23.51,23.56,23.4,23.55,7400.0
2013-12-10 14:30:00,23.55,23.61,23.35,23.4,29200.0,23.55,23.61,23.35,23.4,29200.0
2013-12-10 15:00:00,23.48,23.5,23.39,23.44,6400.0,23.48,23.5,23.39,23.44,6400.0
2013-12-10 15:30:00,23.44,23.5,23.21,23.22,33800.0,23.44,23.5,23.21,23.22,33800.0
2013-12-11 09:30:00,23.16,23.4,23.13,23.4,28400.0,23.16,23.4,23.13,23.4,28400.0
2013-12-11 10:00:00,23.24,23.36,23.15,23.33,7700.0,23.24,23.36,23.15,23.33,7700.0
2013-12-11 10:30:00,23.36,23.49,23.21,23.41,4300.0,23.36,23.49,23.21,23.41,4300.0
2013-12-11 11:00:00,23.41,23.43,23.22,23.29,3700.0,23.41,23.43,23.22,23.29,3700.0
2013-12-11 11:30:00,23.22,23.33,23.19,23.33,2700.0,23.22,23.33,23.19,23.33,2700.0
2013-12-11 12:00:00,23.33,23.33,22.69,22.76,26100.0,23.33,23.33,22.69,22.76,26100.0
2013-12-11 12:30:00,22.77,22.9,22.55,22.59,22900.0,22.77,22.9,22.55,22.59,22900.0
2013-12-11 13:00:00,22.63,22.8,22.58,22.6,5100.0,22.63,22.8,22.58,22.6,5100.0
2013-12-11 13:30:00,22.65,22.77,22.61,22.74,3300.0,22.65,22.77,22.61,22.74,3300.0
2013-12-11 14:00:00,22.69,22.78,22.56,22.6,8000.0,22.69,22.78,22.56,22.6,8000.0
2013-12-11 14:30:00,22.61,22.7,22.5,22.7,5300.0,22.61,22.7,22.5,22.7,5300.0
2013-12-11 15:00:00,22.66,22.7,22.57,22.65,12300.0,22.66,22.7,22.57,22.65,12300.0
2013-12-11 15:30:00,22.62,22.69,22.45,22.5,44700.0,22.62,22.69,22.45,22.5,44700.0
2013-12-12 09:30:00,22.39,22.8,21.67,21.72,42600.0,22.39,22.8,21.67,21.72,42600.0
2013-12-12 10:00:00,21.83,22.2,21.78,22.1,31100.0,21.83,22.2,21.78,22.1,31100.0
2013-12-12 10:30:00,22.11,22.5,22.0,22.41,13000.0,22.11,22.5,22.0,22.41,13000.0
2013-12-12 11:00:00,22.41,22.41,22.09,22.09,8500.0,22.41,22.41,22.09,22.09,8500.0
2013-12-12 11:30:00,22.06,22.16,22.06,22.07,8700.0,22.06,22.16,22.06,22.07,8700.0
2013-12-12 12:00:00,22.07,22.1,21.99,22.03,5300.0,22.07,22.1,21.99,22.03,5300.0
2013-12-12 12:30:00,22.02,22.1,21.98,22.1,8800.0,22.02,22.1,21.98,22.1,8800.0
2013-12-12 13:00:00,22.1,22.33,22.1,22.17,7600.0,22.1,22.33,22.1,22.17,7600.0
2013-12-12 13:30:00,22.14,22.2,22.06,22.09,5800.0,22.14,22.2,22.06,22.09,5800.0
2013-12-12 14:00:00,22.09,22.27,22.09,22.23,10700.0,22.09,22.27,22.09,22.23,10700.0
2013-12-12 14:30:00,22.19,22.3,22.08,22.3,9500.0,22.19,22.3,22.08,22.3,9500.0
2013-12-12 15:00:00,22.3,22.3,22.09,22.29,12600.0,22.3,22.3,22.09,22.29,12600.0
2013-12-12 15:30:00,22.29,22.32,22.21,22.23,49000.0,22.29,22.32,22.21,22.23,49000.0
2013-12-13 09:30:00,22.38,22.91,22.26,22.3,4200.0,22.38,22.91,22.26,22.3,4200.0
2013-12-13 10:00:00,22.29,22.31,22.16,22.23,2600.0,22.29,22.31,22.16,22.23,2600.0
2013-12-13 10:30:00,22.22,22.53,22.22,22.4,29400.0,22.22,22.53,22.22,22.4,29400.0
2013-12-13 11:00:00,22.47,22.69,22.41,22.54,16400.0,22.47,22.69,22.41,22.54,16400.0
2013-12-13 11:30:00,22.53,22.64,22.36,22.42,7300.0,22.53,22.64,22.36,22.42,7300.0
2013-12-13 12:00:00,22.42,22.66,22.31,22.66,5500.0,22.42,22.66,22.31,22.66,5500.0
2013-12-13 12:30:00,22.6,22.71,22.41,22.66,9100.0,22.6,22.71,22.41,22.66,9100.0
2013-12-13 13:00:00,22.66,22.85,22.66,22.72,3000.0,22.66,22.85,22.66,22.72,3000.0
2013-12-13 13:30:00,22.76,22.96,22.67,22.85,6100.0,22.76,22.96,22.67,22.85,6100.0
2013-12-13 14:00:00,22.9,22.93,22.6,22.64,3100.0,22.9,22.93,22.6,22.64,3100.0
2013-12-13 14:30:00,22.58,22.65,22.41,22.51,5200.0,22.58,22.65,22.41,22.51,5200.0
2013-12-13 15:00:00,22.51,22.54,22.35,22.45,12500.0,22.51,22.54,22.35,22.45,12500.0
2013-12-13 15:30:00,22.43,22.5,22.37,22.4,27000.0,22.43,22.5,22.37,22.4,27000.0
2013-12-16 09:30:00,22.39,22.94,22.15,22.88,10900.0,22.39,22.94,22.15,22.88,10900.0
2013-12-16 10:00:00,23.0,23.0,22.73,22.73,8600.0,23.0,23.0,22.73,22.73,8600.0
2013-12-16 10:30:00,22.79,22.99,22.62,22.84,24100.0,22.79,22.99,22.62,22.84,24100.0
2013-12-16 11:00:00,22.84,22.95,22.71,22.9,24600.0,22.84,22.95,22.71,22.9,24600.0
2013-12-16 11:30:00,22.9,23.1,22.77,23.1,20500.0,22.9,23.1,22.77,23.1,20500.0
2013-12-16 12:00:00,23.14,23.37,23.06,23.16,14400.0,23.14,23.37,23.06,23.16,14400.0
2013-12-16 12:30:00,23.14,23.2,22.95,23.09,13300.0,23.14,23.2,22.95,23.09,13300.0
2013-12-16 13:00:00,23.09,23.21,23.09,23.21,5300.0,23.09,23.21,23.09,23.21,5300.0
2013-12-16 13:30:00,23.18,23.24,23.15,23.21,3400.0,23.18,23.24,23.15,23.21,3400.0
2013-12-16 14:00:00,23.15,23.24,23.15,23.16,4100.0,23.15,23.24,23.15,23.16,4100.0
2013-12-16 14:30:00,23.16,23.24,23.15,23.23,4700.0,23.16,23.24,23.15,23.23,4700.0
2013-12-16 15:00:00,23.24,23.24,23.15,23.24,7300.0,23.24,23.24,23.15,23.24,7300.0
2013-12-16 15:30:00,23.21,23.32,23.13,23.22,39500.0,23.21,23.32,23.13,23.22,39500.0
2013-12-17 09:30:00,23.23,23.43,22.8,22.94,16900.0,23.23,23.43,22.8,22.94,16900.0
2013-12-17 10:00:00,23.12,23.2,22.76,22.9,12000.0,23.12,23.2,22.76,22.9,12000.0
2013-12-17 10:30:00,23.0,23.11,22.97,23.11,5700.0,23.0,23.11,22.97,23.11,5700.0
2013-12-17 11:00:00,23.23,23.26,22.99,23.13,11500.0,23.23,23.26,22.99,23.13,11500.0
2013-12-17 11:30:00,23.24,23.45,23.12,23.26,9800.0,23.24,23.45,23.12,23.26,9800.0
2013-12-17 12:00:00,23.17,23.33,23.1,23.33,5100.0,23.17,23.33,23.1,23.33,5100.0
2013-12-17 12:30:00,23.3,23.32,23.11,23.16,6200.0,23.3,23.32,23.11,23.16,6200.0
2013-12-17 13:00:00,23.19,23.37,23.19,23.37,600.0,23.19,23.37,23.19,23.37,600.0
2013-12-17 13:30:00,23.39,23.44,23.29,23.44,1600.0,23.39,23.44,23.29,23.44,1600.0
2013-12-17 14:00:00,23.45,23.75,23.41,23.75,5500.0,23.45,23.75,23.41,23.75,5500.0
2013-12-17 14:30:00,23.73,23.73,23.33,23.6,11300.0,23.73,23.73,23.33,23.6,11300.0
2013-12-17 15:00:00,23.54,23.68,23.23,23.28,295600.0,23.54,23.68,23.23,23.28,295600.0
2013-12-17 15:30:00,23.34,23.37,23.06,23.36,54600.0,23.34,23.37,23.06,23.36,54600.0
2013-12-18 09:30:00,23.4,23.69,23.1,23.35,31000.0,23.4,23.69,23.1,23.35,31000.0
2013-12-18 10:00:00,23.33,23.37,23.18,23.18,37700.0,23.33,23.37,23.18,23.18,37700.0
2013-12-18 10:30:00,23.25,23.39,23.12,23.25,14700.0,23.25,23.39,23.12,23.25,14700.0
2013-12-18 11:00:00,23.39,23.52,23.19,23.33,9700.0,23.39,23.52,23.19,23.33,9700.0
2013-12-18 11:30:00,23.43,23.45,23.33,23.34,29100.0,23.43,23.45,23.33,23.34,29100.0
2013-12-18 12:00:00,23.33,23.44,23.27,23.39,11600.0,23.33,23.44,23.27,23.39,11600.0
2013-12-18 12:30:00,23.4,23.43,23.23,23.27,5100.0,23.4,23.43,23.23,23.27,5100.0
2013-12-18 13:00:00,23.26,23.42,23.24,23.25,11400.0,23.26,23.42,23.24,23.25,11400.0
2013-12-18 13:30:00,23.34,23.4,23.26,23.39,17200.0,23.34,23.4,23.26,23.39,17200.0
2013-12-18 14:00:00,23.27,23.79,23.27,23.53,41800.0,23.27,23.79,23.27,23.53,41800.0
2013-12-18 14:30:00,23.45,23.63,23.45,23.59,5800.0,23.45,23.63,23.45,23.59,5800.0
2013-12-18 15:00:00,23.61,23.75,23.61,23.7,4000.0,23.61,23.75,23.61,23.7,4000.0
2013-12-18 15:30:00,23.66,23.89,23.56,23.8,122900.0,23.66,23.89,23.56,23.8,122900.0
2013-12-19 09:30:00,23.9,24.26,23.45,24.02,83800.0,23.9,24.26,23.45,24.02,83800.0
2013-12-19 10:00:00,23.85,23.96,23.58,23.9,15900.0,23.85,23.96,23.58,23.9,15900.0
2013-12-19 10:30:00,23.84,23.84,23.69,23.8,6800.0,23.84,23.84,23.69,23.8,6800.0
2013-12-19 11:00:00,23.8,23.91,23.76,23.91,5800.0,23.8,23.91,23.76,23.91,5800.0
2013-12-19 11:30:00,23.78,24.01,23.76,23.98,17200.0,23.78,24.01,23.76,23.98,17200.0
2013-12-19 12:00:00,23.99,24.07,23.87,24.0,4400.0,23.99,24.07,23.87,24.0,4400.0
2013-12-19 12:30:00,23.96,24.0,23.8,23.91,3900.0,23.96,24.0,23.8,23.91,3900.0
2013-12-19 13:00:00,23.89,24.09,23.85,24.03,4000.0,23.89,24.09,23.85,24.03,4000.0
2013-12-19 13:30:00,24.02,24.06,23.86,24.06,22900.0,24.02,24.06,23.86,24.06,22900.0
2013-12-19 14:00:00,24.0,24.13,23.93,24.0,9800.0,24.0,24.13,23.93,24.0,9800.0
2013-12-19 14:30:00,24.03,24.1,23.79,23.85,4000.0,24.03,24.1,23.79,23.85,4000.0
2013-12-19 15:00:00,23.85,24.25,23.77,23.9,17700.0,23.85,24.25,23.77,23.9,17700.0
2013-12-19 15:30:00,23.93,23.93,23.71,23.82,15500.0,23.93,23.93,23.71,23.82,15500.0
2013-12-20 09:30:00,23.9,24.27,23.43,23.48,32700.0,23.9,24.27,23.43,23.48,32700.0
2013-12-20 10:00:00,23.39,23.67,23.39,23.6,3700.0,23.39,23.67,23.39,23.6,3700.0
2013-12-20 10:30:00,23.58,23.76,23.51,23.64,6400.0,23.58,23.76,23.51,23.64,6400.0
2013-12-20 11:00:00,23.58,24.08,23.57,24.08,25300.0,23.58,24.08,23.57,24.08,25300.0
2013-12-20 11:30:00,24.05,24.45,24.02,24.22,25200.0,24.05,24.45,24.02,24.22,25200.0
2013-12-20 12:00:00,24.32,24.48,24.23,24.48,7000.0,24.32,24.48,24.23,24.48,7000.0
2013-12-20 12:30:00,24.49,24.49,24.3,24.33,6500.0,24.49,24.49,24.3,24.33,6500.0
2013-12-20 13:00:00,24.33,24.41,23.98,23.98,26700.0,24.33,24.41,23.98,23.98,26700.0
2013-12-20 13:30:00,23.94,24.07,23.77,23.81,16500.0,23.94,24.07,23.77,23.81,16500.0
2013-12-20 14:00:00,23.9,24.11,23.81,24.01,7700.0,23.9,24.11,23.81,24.01,7700.0
2013-12-20 14:30:00,24.05,24.16,23.97,24.1,18900.0,24.05,24.16,23.97,24.1,18900.0
2013-12-20 15:00:00,24.13,24.16,23.87,23.9,21700.0,24.13,24.16,23.87,23.9,21700.0
2013-12-20 15:30:00,23.89,24.04,23.83,23.88,27700.0,23.89,24.04,23.83,23.88,27700.0
2013-12-23 09:30:00,24.04,24.17,23.77,23.84,14300.0,24.04,24.17,23.77,23.84,14300.0
2013-12-23 10:00:00,23.92,24.11,23.73,23.96,43700.0,23.92,24.11,23.73,23.96,43700.0
2013-12-23 10:30:00,23.94,23.97,23.55,23.63,16000.0,23.94,23.97,23.55,23.63,16000.0
2013-12-23 11:00:00,23.63,23.75,23.52,23.72,22100.0,23.63,23.75,23.52,23.72,22100.0
2013-12-23 11:30:00,23.66,24.0,23.65,24.0,8300.0,23.66,24.0,23.65,24.0,8300.0
2013-12-23 12:00:00,23.99,24.0,23.84,24.0,7700.0,23.99,24.0,23.84,24.0,7700.0
2013-12-23 12:30:00,24.0,24.0,23.9,24.0,10000.0,24.0,24.0,23.9,24.0,10000.0
2013-12-23 13:00:00,24.0,24.0,23.86,23.93,10900.0,24.0,24.0,23.86,23.93,10900.0
2013-12-23 13:30:00,23.97,24.0,23.89,23.96,15800.0,23.97,24.0,23.89,23.96,15800.0
2013-12-23 14:00:00,23.94,24.0,23.84,23.94,8700.0,23.94,24.0,23.84,23.94,8700.0
2013-12-23 14:30:00,23.99,23.99,23.73,23.74,40100.0,23.99,23.99,23.73,23.74,40100.0
2013-12-23 15:00:00,23.78,23.89,23.69,23.77,90500.0,23.78,23.89,23.69,23.77,90500.0
2013-12-23 15:30:00,23.77,23.87,23.75,23.78,68800.0,23.77,23.87,23.75,23.78,68800.0
2013-12-24 09:30:00,23.83,24.0,23.5,23.95,17400.0,23.83,24.0,23.5,23.95,17400.0
2013-12-24 10:00:00,23.97,23.99,23.83,23.88,18800.0,23.97,23.99,23.83,23.88,18800.0
2013-12-24 10:30:00,23.97,23.99,23.83,23.9,33800.0,23.97,23.99,23.83,23.9,33800.0
2013-12-24 11:00:00,23.94,24.0,23.86,23.87,38200.0,23.94,24.0,23.86,23.87,38200.0
2013-12-24 11:30:00,23.91,24.0,23.89,23.96,8600.0,23.91,24.0,23.89,23.96,8600.0
2013-12-24 12:00:00,23.96,24.0,23.86,23.93,29100.0,23.96,24.0,23.86,23.93,29100.0
2013-12-24 12:30:00,23.95,24.0,23.88,23.92,96500.0,23.95,24.0,23.88,23.92,96500.0
2013-12-26 09:30:00,23.64,23.9,23.01,23.43,37600.0,23.64,23.9,23.01,23.43,37600.0
2013-12-26 10:00:00,23.43,23.58,23.32,23.53,9300.0,23.43,23.58,23.32,23.53,9300.0
2013-12-26 10:30:00,23.5,23.59,23.28,23.32,6300.0,23.5,23.59,23.28,23.32,6300.0
2013-12-26 11:00:00,23.32,23.32,23.19,23.19,8900.0,23.32,23.32,23.19,23.19,8900.0
2013-12-26 11:30:00,23.17,23.19,23.08,23.08,6400.0,23.17,23.19,23.08,23.08,6400.0
2013-12-26 12:00:00,23.08,23.08,22.96,23.0,9100.0,23.08,23.08,22.96,23.0,9100.0
2013-12-26 12:30:00,23.02,23.14,23.02,23.14,4400.0,23.02,23.14,23.02,23.14,4400.0
2013-12-26 13:00:00,23.14,23.14,22.84,22.85,13000.0,23.14,23.14,22.84,22.85,13000.0
2013-12-26 13:30:00,22.86,22.91,22.84,22.89,3500.0,22.86,22.91,22.84,22.89,3500.0
2013-12-26 14:00:00,22.86,22.91,22.84,22.85,3000.0,22.86,22.91,22.84,22.85,3000.0
2013-12-26 14:30:00,22.91,22.91,22.72,22.74,7800.0,22.91,22.91,22.72,22.74,7800.0
2013-12-26 15:00:00,22.75,22.76,22.7,22.71,6600.0,22.75,22.76,22.7,22.71,6600.0
2013-12-26 15:30:00,22.73,22.76,22.68,22.74,32600.0,22.73,22.76,22.68,22.74,32600.0
2013-12-27 09:30:00,22.82,23.74,22.77,22.8,14600.0,22.82,23.74,22.77,22.8,14600.0
2013-12-27 10:00:00,23.0,23.08,22.88,23.07,7500.0,23.0,23.08,22.88,23.07,7500.0
2013-12-27 10:30:00,23.07,23.07,22.95,22.98,9500.0,23.07,23.07,22.95,22.98,9500.0
2013-12-27 11:00:00,22.97,23.11,22.96,23.11,10700.0,22.97,23.11,22.96,23.11,10700.0
2013-12-27 11:30:00,23.11,23.11,22.93,23.02,18300.0,23.11,23.11,22.93,23.02,18300.0
2013-12-27 12:00:00,23.04,23.18,22.93,22.99,13500.0,23.04,23.18,22.93,22.99,13500.0
2013-12-27 12:30:00,23.05,23.13,22.93,23.01,5200.0,23.05,23.13,22.93,23.01,5200.0
2013-12-27 13:00:00,23.12,23.19,22.94,23.09,24000.0,23.12,23.19,22.94,23.09,24000.0
2013-12-27 13:30:00,23.04,23.23,23.02,23.21,6600.0,23.04,23.23,23.02,23.21,6600.0
2013-12-27 14:00:00,23.2,23.33,23.19,23.33,4000.0,23.2,23.33,23.19,23.33,4000.0
2013-12-27 14:30:00,23.33,23.37,23.28,23.35,6200.0,23.33,23.37,23.28,23.35,6200.0
2013-12-27 15:00:00,23.35,23.42,23.24,23.4,9700.0,23.35,23.42,23.24,23.4,9700.0
2013-12-27 15:30:00,23.4,23.48,23.3,23.34,19300.0,23.4,23.48,23.3,23.34,19300.0
2013-12-30 09:30:00,23.45,23.54,23.25,23.26,6000.0,23.45,23.54,23.25,23.26,6000.0
2013-12-30 10:00:00,23.14,23.52,23.14,23.4,12100.0,23.14,23.52,23.14,23.4,12100.0
2013-12-30 10:30:00,23.3,23.39,23.26,23.37,6100.0,23.3,23.39,23.26,23.37,6100.0
2013-12-30 11:00:00,23.43,23.49,23.34,23.34,4900.0,23.43,23.49,23.34,23.34,4900.0
2013-12-30 11:30:00,23.39,23.54,23.39,23.53,3500.0,23.39,23.54,23.39,23.53,3500.0
2013-12-30 12:00:00,23.54,23.64,23.46,23.63,5300.0,23.54,23.64,23.46,23.63,5300.0
2013-12-30 12:30:00,23.62,23.62,23.48,23.48,4400.0,23.62,23.62,23.48,23.48,4400.0
2013-12-30 13:00:00,23.59,23.59,23.5,23.52,1600.0,23.59,23.59,23.5,23.52,1600.0
2013-12-30 13:30:00,23.45,23.56,23.38,23.42,3000.0,23.45,23.56,23.38,23.42,3000.0
2013-12-30 14:00:00,23.39,23.41,23.3,23.3,5300.0,23.39,23.41,23.3,23.3,5300.0
2013-12-30 14:30:00,23.21,23.25,23.11,23.17,6300.0,23.21,23.25,23.11,23.17,6300.0
2013-12-30 15:00:00,23.14,23.25,23.13,23.24,3800.0,23.14,23.25,23.13,23.24,3800.0
2013-12-30 15:30:00,23.25,23.36,23.17,23.19,24100.0,23.25,23.36,23.17,23.19,24100.0
2013-12-31 09:30:00,23.14,23.21,22.94,23.13,8000.0,23.14,23.21,22.94,23.13,8000.0
2013-12-31 10:00:00,23.13,23.18,22.94,22.96,6300.0,23.13,23.18,22.94,22.96,6300.0
2013-12-31 10:30:00,22.95,23.04,22.89,22.94,4400.0,22.95,23.04,22.89,22.94,4400.0
2013-12-31 11:00:00,23.01,23.1,22.95,22.99,4000.0,23.01,23.1,22.95,22.99,4000.0
2013-12-31 11:30:00,23.05,23.12,23.02,23.02,6700.0,23.05,23.12,23.02,23.02,6700.0
2013-12-31 12:00:00,23.03,23.26,23.03,23.1,18000.0,23.03,23.26,23.03,23.1,18000.0
2013-12-31 12:30:00,23.07,23.15,23.07,23.09,4000.0,23.07,23.15,23.07,23.09,4000.0
2013-12-31 13:00:00,23.1,23.13,23.03,23.13,7700.0,23.1,23.13,23.03,23.13,7700.0
2013-12-31 13:30:00,23.13,23.15,23.1,23.13,17800.0,23.13,23.15,23.1,23.13,17800.0
2013-12-31 14:00:00,23.12,23.15,23.07,23.13,3900.0,23.12,23.15,23.07,23.13,3900.0
2013-12-31 14:30:00,23.12,23.14,23.07,23.08,4500.0,23.12,23.14,23.07,23.08,4500.0
2013-12-31 15:00:00,23.13,23.2,23.01,23.05,8400.0,23.13,23.2,23.01,23.05,8400.0
2013-12-31 15:30:00,23.04,23.17,22.96,23.11,36000.0,23.04,23.17,22.96,23.11,36000.0
2014-01-02 09:30:00,23.1,23.19,22.45,22.55,10600.0,23.1,23.19,22.45,22.55,10600.0
2014-01-02 10:00:00,22.59,22.73,22.32,22.52,17300.0,22.59,22.73,22.32,22.52,17300.0
2014-01-02 10:30:00,22.7,22.9,22.6,22.67,4600.0,22.7,22.9,22.6,22.67,4600.0
2014-01-02 11:00:00,22.7,22.71,22.51,22.56,6800.0,22.7,22.71,22.51,22.56,6800.0
2014-01-02 11:30:00,22.57,22.68,22.42,22.62,31100.0,22.57,22.68,22.42,22.62,31100.0
2014-01-02 12:00:00,22.61,22.98,22.57,22.89,15500.0,22.61,22.98,22.57,22.89,15500.0
2014-01-02 12:30:00,22.85,22.92,22.62,22.9,5700.0,22.85,22.92,22.62,22.9,5700.0
2014-01-02 13:00:00,22.83,22.98,22.78,22.78,4200.0,22.83,22.98,22.78,22.78,4200.0
2014-01-02 13:30:00,22.84,23.11,22.83,23.07,10400.0,22.84,23.11,22.83,23.07,10400.0
2014-01-02 14:00:00,23.11,23.17,23.01,23.04,7900.0,23.11,23.17,23.01,23.04,7900.0
2014-01-02 14:30:00,23.06,23.16,23.03,23.08,12300.0,23.06,23.16,23.03,23.08,12300.0
2014-01-02 15:00:00,23.05,23.39,23.05,23.34,20200.0,23.05,23.39,23.05,23.34,20200.0
2014-01-02 15:30:00,23.35,23.46,23.05,23.13,37100.0,23.35,23.46,23.05,23.13,37100.0
2014-01-03 09:30:00,23.46,23.8,23.07,23.8,15800.0,23.46,23.8,23.07,23.8,15800.0
2014-01-03 10:00:00,23.78,23.95,23.59,23.86,13600.0,23.78,23.95,23.59,23.86,13600.0
2014-01-03 10:30:00,23.74,23.99,23.62,23.99,5200.0,23.74,23.99,23.62,23.99,5200.0
2014-01-03 11:00:00,23.87,24.36,23.84,24.24,21100.0,23.87,24.36,23.84,24.24,21100.0
2014-01-03 11:30:00,24.25,24.55,24.18,24.29,12400.0,24.25,24.55,24.18,24.29,12400.0
2014-01-03 12:00:00,24.37,24.37,24.15,24.16,4600.0,24.37,24.37,24.15,24.16,4600.0
2014-01-03 12:30:00,24.19,24.3,24.1,24.27,7100.0,24.19,24.3,24.1,24.27,7100.0
2014-01-03 13:00:00,24.26,24.4,24.12,24.23,13700.0,24.26,24.4,24.12,24.23,13700.0
2014-01-03 13:30:00,24.25,24.28,24.08,24.27,6800.0,24.25,24.28,24.08,24.27,6800.0
2014-01-03 14:00:00,24.22,24.22,24.04,24.1,6000.0,24.22,24.22,24.04,24.1,6000.0
2014-01-03 14:30:00,24.13,24.18,23.95,24.18,14400.0,24.13,24.18,23.95,24.18,14400.0
2014-01-03 15:00:00,24.15,24.31,24.14,24.26,13100.0,24.15,24.31,24.14,24.26,13100.0
2014-01-03 15:30:00,24.28,24.88,24.27,24.79,79100.0,24.28,24.88,24.27,24.79,79100.0
2014-01-06 09:30:00,24.89,25.4,24.59,25.15,96500.0,24.89,25.4,24.59,25.15,96500.0
2014-01-06 10:00:00,25.24,25.29,25.03,25.06,20200.0,25.24,25.29,25.03,25.06,20200.0
2014-01-06 10:30:00,25.03,25.12,24.97,25.1,19200.0,25.03,25.12,24.97,25.1,19200.0
2014-01-06 11:00:00,25.1,25.1,24.84,24.94,10200.0,25.1,25.1,24.84,24.94,10200.0
2014-01-06 11:30:00,24.94,24.96,24.74,24.74,10400.0,24.94,24.96,24.74,24.74,10400.0
2014-01-06 12:00:00,24.83,25.03,24.83,25.01,9500.0,24.83,25.03,24.83,25.01,9500.0
2014-01-06 12:30:00,24.96,25.0,24.87,24.95,7400.0,24.96,25.0,24.87,24.95,7400.0
2014-01-06 13:00:00,24.97,25.05,24.86,25.0,6700.0,24.97,25.05,24.86,25.0,6700.0
2014-01-06 13:30:00,25.0,25.14,24.86,25.13,10900.0,25.0,25.14,24.86,25.13,10900.0
2014-01-06 14:00:00,25.12,25.39,25.04,25.36,13100.0,25.12,25.39,25.04,25.36,13100.0
2014-01-06 14:30:00,25.44,25.68,25.21,25.59,27800.0,25.44,25.68,25.21,25.59,27800.0
2014-01-06 15:00:00,25.56,25.98,25.45,25.81,36300.0,25.56,25.98,25.45,25.81,36300.0
2014-01-06 15:30:00,25.81,25.82,25.52,25.67,26900.0,25.81,25.82,25.52,25.67,26900.0
2014-01-07 09:30:00,25.7,26.51,25.7,26.41,17400.0,25.7,26.51,25.7,26.41,17400.0
2014-01-07 10:00:00,26.46,26.82,26.26,26.81,8400.0,26.46,26.82,26.26,26.81,8400.0
2014-01-07 10:30:00,26.66,26.98,26.66,26.91,9600.0,26.66,26.98,26.66,26.91,9600.0
2014-01-07 11:00:00,26.91,26.95,26.79,26.79,5900.0,26.91,26.95,26.79,26.79,5900.0
2014-01-07 11:30:00,26.77,26.85,26.58,26.64,6300.0,26.77,26.85,26.58,26.64,6300.0
2014-01-07 12:00:00,26.58,26.72,26.5,26.62,4600.0,26.58,26.72,26.5,26.62,4600.0
2014-01-07 12:30:00,26.73,26.76,26.45,26.48,5700.0,26.73,26.76,26.45,26.48,5700.0
2014-01-07 13:00:00,26.48,26.51,26.34,26.51,5800.0,26.48,26.51,26.34,26.51,5800.0
2014-01-07 13:30:00,26.49,26.59,26.37,26.37,3000.0,26.49,26.59,26.37,26.37,3000.0
2014-01-07 14:00:00,26.3,26.36,26.18,26.22,7400.0,26.3,26.36,26.18,26.22,7400.0
2014-01-07 14:30:00,26.31,26.44,26.23,26.44,4600.0,26.31,26.44,26.23,26.44,4600.0
2014-01-07 15:00:00,26.44,26.66,26.37,26.48,6100.0,26.44,26.66,26.37,26.48,6100.0
2014-01-07 15:30:00,26.49,26.69,26.31,26.67,36000.0,26.49,26.69,26.31,26.67,36000.0
2014-01-08 09:30:00,26.75,26.9,26.53,26.63,4900.0,26.75,26.9,26.53,26.63,4900.0
2014-01-08 10:00:00,26.5,26.72,26.5,26.69,6400.0,26.5,26.72,26.5,26.69,6400.0
2014-01-08 10:30:00,26.69,26.93,26.65,26.77,19300.0,26.69,26.93,26.65,26.77,19300.0
2014-01-08 11:00:00,26.72,26.84,26.72,26.78,17900.0,26.72,26.84,26.72,26.78,17900.0
2014-01-08 11:30:00,26.72,26.77,26.52,26.52,14700.0,26.72,26.77,26.52,26.52,14700.0
2014-01-08 12:00:00,26.53,26.53,26.08,26.08,16700.0,26.53,26.53,26.08,26.08,16700.0
2014-01-08 12:30:00,26.01,26.03,25.64,25.64,11200.0,26.01,26.03,25.64,25.64,11200.0
2014-01-08 13:00:00,25.6,25.71,25.34,25.63,9400.0,25.6,25.71,25.34,25.63,9400.0
2014-01-08 13:30:00,25.56,25.63,25.18,25.43,10500.0,25.56,25.63,25.18,25.43,10500.0
2014-01-08 14:00:00,25.41,25.53,25.18,25.48,8900.0,25.41,25.53,25.18,25.48,8900.0
2014-01-08 14:30:00,25.35,25.64,25.17,25.64,11600.0,25.35,25.64,25.17,25.64,11600.0
2014-01-08 15:00:00,25.68,25.72,25.19,25.4,12700.0,25.68,25.72,25.19,25.4,12700.0
2014-01-08 15:30:00,25.4,25.5,25.16,25.27,18000.0,25.4,25.5,25.16,25.27,18000.0
2014-01-09 09:30:00,25.32,25.48,25.05,25.3,4100.0,25.32,25.48,25.05,25.3,4100.0
2014-01-09 10:00:00,25.38,25.63,25.0,25.25,6700.0,25.38,25.63,25.0,25.25,6700.0
2014-01-09 10:30:00,25.2,25.62,25.19,25.47,4200.0,25.2,25.62,25.19,25.47,4200.0
2014-01-09 11:00:00,25.27,25.48,25.21,25.35,4500.0,25.27,25.48,25.21,25.35,4500.0
2014-01-09 11:30:00,25.32,25.33,24.98,25.07,5400.0,25.32,25.33,24.98,25.07,5400.0
2014-01-09 12:00:00,25.13,25.44,25.13,25.31,5500.0,25.13,25.44,25.13,25.31,5500.0
2014-01-09 12:30:00,25.24,25.38,25.15,25.26,6300.0,25.24,25.38,25.15,25.26,6300.0
2014-01-09 13:00:00,25.21,25.22,24.9,24.97,5800.0,25.21,25.22,24.9,24.97,5800.0
2014-01-09 13:30:00,24.95,25.18,24.94,24.98,5500.0,24.95,25.18,24.94,24.98,5500.0
2014-01-09 14:00:00,25.04,25.04,24.79,24.99,9500.0,25.04,25.04,24.79,24.99,9500.0
2014-01-09 14:30:00,24.97,25.33,24.95,25.21,6700.0,24.97,25.33,24.95,25.21,6700.0
2014-01-09 15:00:00,25.22,25.35,25.21,25.3,4900.0,25.22,25.35,25.21,25.3,4900.0
2014-01-09 15:30:00,25.24,25.32,25.12,25.25,16600.0,25.24,25.32,25.12,25.25,16600.0
2014-01-10 09:30:00,25.76,26.81,25.63,25.8,23900.0,25.76,26.81,25.63,25.8,23900.0
2014-01-10 10:00:00,25.83,26.11,25.74,25.96,7200.0,25.83,26.11,25.74,25.96,7200.0
2014-01-10 10:30:00,26.06,26.06,25.73,25.86,6300.0,26.06,26.06,25.73,25.86,6300.0
2014-01-10 11:00:00,25.85,25.89,25.52,25.56,9400.0,25.85,25.89,25.52,25.56,9400.0
2014-01-10 11:30:00,25.56,25.56,25.16,25.42,6200.0,25.56,25.56,25.16,25.42,6200.0
2014-01-10 12:00:00,25.3,26.01,25.3,25.98,7900.0,25.3,26.01,25.3,25.98,7900.0
2014-01-10 12:30:00,25.99,26.29,25.96,25.97,10300.0,25.99,26.29,25.96,25.97,10300.0
2014-01-10 13:00:00,25.91,26.12,25.91,26.08,3900.0,25.91,26.12,25.91,26.08,3900.0
2014-01-10 13:30:00,26.13,26.13,25.99,26.05,3700.0,26.13,26.13,25.99,26.05,3700.0
2014-01-10 14:00:00,26.08,26.19,26.05,26.09,6500.0,26.08,26.19,26.05,26.09,6500.0
2014-01-10 14:30:00,26.14,26.24,26.05,26.09,6700.0,26.14,26.24,26.05,26.09,6700.0
2014-01-10 15:00:00,26.13,26.21,26.06,26.09,10400.0,26.13,26.21,26.06,26.09,10400.0
2014-01-10 15:30:00,26.18,26.32,25.93,26.04,34600.0,26.18,26.32,25.93,26.04,34600.0
2014-01-13 09:30:00,26.06,26.06,25.53,25.54,7800.0,26.06,26.06,25.53,25.54,7800.0
2014-01-13 10:00:00,25.58,25.68,25.55,25.65,1900.0,25.58,25.68,25.55,25.65,1900.0
2014-01-13 10:30:00,25.63,25.77,25.56,25.68,12800.0,25.63,25.77,25.56,25.68,12800.0
2014-01-13 11:00:00,25.64,25.87,25.6,25.69,5100.0,25.64,25.87,25.6,25.69,5100.0
2014-01-13 11:30:00,25.75,26.17,25.66,26.17,9300.0,25.75,26.17,25.66,26.17,9300.0
2014-01-13 12:00:00,25.96,26.56,25.9,26.07,25400.0,25.96,26.56,25.9,26.07,25400.0
2014-01-13 12:30:00,26.07,26.14,25.88,25.96,7300.0,26.07,26.14,25.88,25.96,7300.0
2014-01-13 13:00:00,25.84,25.93,25.65,25.65,1100.0,25.84,25.93,25.65,25.65,1100.0
2014-01-13 13:30:00,25.65,25.81,25.54,25.66,4000.0,25.65,25.81,25.54,25.66,4000.0
2014-01-13 14:00:00,25.54,25.66,25.51,25.65,4500.0,25.54,25.66,25.51,25.65,4500.0
2014-01-13 14:30:00,25.74,25.93,25.53,25.9,21500.0,25.74,25.93,25.53,25.9,21500.0
2014-01-13 15:00:00,25.8,25.91,25.39,25.39,16400.0,25.8,25.91,25.39,25.39,16400.0
2014-01-13 15:30:00,25.32,25.43,25.08,25.43,13100.0,25.32,25.43,25.08,25.43,13100.0
2014-01-14 09:30:00,25.42,26.18,25.42,25.77,12900.0,25.42,26.18,25.42,25.77,12900.0
2014-01-14 10:00:00,25.85,26.03,25.75,25.77,4900.0,25.85,26.03,25.75,25.77,4900.0
2014-01-14 10:30:00,25.84,26.52,25.8,26.52,9000.0,25.84,26.52,25.8,26.52,9000.0
2014-01-14 11:00:00,26.53,26.75,26.32,26.53,9800.0,26.53,26.75,26.32,26.53,9800.0
2014-01-14 11:30:00,26.49,26.7,26.41,26.5,5600.0,26.49,26.7,26.41,26.5,5600.0
2014-01-14 12:00:00,26.51,26.97,26.48,26.75,15700.0,26.51,26.97,26.48,26.75,15700.0
2014-01-14 12:30:00,26.66,26.91,26.6,26.75,16900.0,26.66,26.91,26.6,26.75,16900.0
2014-01-14 13:00:00,26.67,26.73,26.6,26.73,2900.0,26.67,26.73,26.6,26.73,2900.0
2014-01-14 13:30:00,26.71,26.98,26.66,26.67,7800.0,26.71,26.98,26.66,26.67,7800.0
2014-01-14 14:00:00,26.7,26.77,26.68,26.71,6500.0,26.7,26.77,26.68,26.71,6500.0
2014-01-14 14:30:00,26.73,26.85,26.7,26.83,28400.0,26.73,26.85,26.7,26.83,28400.0
2014-01-14 15:00:00,26.79,26.98,26.74,26.9,14700.0,26.79,26.98,26.74,26.9,14700.0
2014-01-14 15:30:00,26.9,27.12,26.75,27.06,25700.0,26.9,27.12,26.75,27.06,25700.0
2014-01-15 09:30:00,27.65,27.87,27.19,27.84,25900.0,27.65,27.87,27.19,27.84,25900.0
2014-01-15 10:00:00,27.76,28.04,27.75,28.03,21800.0,27.76,28.04,27.75,28.03,21800.0
2014-01-15 10:30:00,27.98,28.06,27.9,28.0,5500.0,27.98,28.06,27.9,28.0,5500.0
2014-01-15 11:00:00,28.07,28.36,28.05,28.32,10100.0,28.07,28.36,28.05,28.32,10100.0
2014-01-15 11:30:00,28.32,28.77,28.31,28.71,17400.0,28.32,28.77,28.31,28.71,17400.0
2014-01-15 12:00:00,28.71,28.82,28.44,28.45,5700.0,28.71,28.82,28.44,28.45,5700.0
2014-01-15 12:30:00,28.34,28.5,28.32,28.35,4700.0,28.34,28.5,28.32,28.35,4700.0
2014-01-15 13:00:00,28.4,28.75,28.3,28.73,19500.0,28.4,28.75,28.3,28.73,19500.0
2014-01-15 13:30:00,28.71,28.88,28.6,28.66,14900.0,28.71,28.88,28.6,28.66,14900.0
2014-01-15 14:00:00,28.66,29.21,28.66,28.89,6000.0,28.66,29.21,28.66,28.89,6000.0
2014-01-15 14:30:00,28.94,28.97,28.84,28.97,4900.0,28.94,28.97,28.84,28.97,4900.0
2014-01-15 15:00:00,28.98,28.98,28.8,28.91,13500.0,28.98,28.98,28.8,28.91,13500.0
2014-01-15 15:30:00,28.93,28.95,28.27,28.42,61100.0,28.93,28.95,28.27,28.42,61100.0
2014-01-16 09:30:00,28.47,28.85,28.21,28.5,4300.0,28.47,28.85,28.21,28.5,4300.0
2014-01-16 10:00:00,28.42,29.12,28.39,28.97,8300.0,28.42,29.12,28.39,28.97,8300.0
2014-01-16 10:30:00,28.99,29.29,28.76,28.99,12100.0,28.99,29.29,28.76,28.99,12100.0
2014-01-16 11:00:00,29.07,29.19,28.92,29.13,33600.0,29.07,29.19,28.92,29.13,33600.0
2014-01-16 11:30:00,29.15,29.23,28.97,29.07,20400.0,29.15,29.23,28.97,29.07,20400.0
2014-01-16 12:00:00,29.21,29.62,29.21,29.47,12000.0,29.21,29.62,29.21,29.47,12000.0
2014-01-16 12:30:00,29.4,29.4,28.93,29.01,29400.0,29.4,29.4,28.93,29.01,29400.0
2014-01-16 13:00:00,28.93,28.97,28.62,28.75,4700.0,28.93,28.97,28.62,28.75,4700.0
2014-01-16 13:30:00,28.75,28.89,28.7,28.85,3300.0,28.75,28.89,28.7,28.85,3300.0
2014-01-16 14:00:00,28.82,28.88,28.59,28.84,8100.0,28.82,28.88,28.59,28.84,8100.0
2014-01-16 14:30:00,28.83,28.92,28.65,28.82,12600.0,28.83,28.92,28.65,28.82,12600.0
2014-01-16 15:00:00,28.83,28.91,28.69,28.86,8900.0,28.83,28.91,28.69,28.86,8900.0
2014-01-16 15:30:00,28.86,29.0,28.76,28.87,18900.0,28.86,29.0,28.76,28.87,18900.0
2014-01-17 09:30:00,28.98,29.1,28.87,28.96,6800.0,28.98,29.1,28.87,28.96,6800.0
2014-01-17 10:00:00,29.03,29.07,28.93,29.01,7700.0,29.03,29.07,28.93,29.01,7700.0
2014-01-17 10:30:00,29.0,29.1,28.9,28.98,19100.0,29.0,29.1,28.9,28.98,19100.0
2014-01-17 11:00:00,29.0,29.04,28.93,28.96,10700.0,29.0,29.04,28.93,28.96,10700.0
2014-01-17 11:30:00,28.95,28.98,28.5,28.58,27400.0,28.95,28.98,28.5,28.58,27400.0
2014-01-17 12:00:00,28.42,28.56,28.3,28.51,37200.0,28.42,28.56,28.3,28.51,37200.0
2014-01-17 12:30:00,28.48,28.57,28.02,28.27,29200.0,28.48,28.57,28.02,28.27,29200.0
2014-01-17 13:00:00,28.26,28.31,28.16,28.27,5800.0,28.26,28.31,28.16,28.27,5800.0
2014-01-17 13:30:00,28.19,28.31,27.95,28.28,19700.0,28.19,28.31,27.95,28.28,19700.0
2014-01-17 14:00:00,28.29,28.31,28.23,28.29,5300.0,28.29,28.31,28.23,28.29,5300.0
2014-01-17 14:30:00,28.23,28.49,28.22,28.34,56000.0,28.23,28.49,28.22,28.34,56000.0
2014-01-17 15:00:00,28.3,28.43,28.21,28.35,39800.0,28.3,28.43,28.21,28.35,39800.0
2014-01-17 15:30:00,28.32,28.57,28.26,28.51,47500.0,28.32,28.57,28.26,28.51,47500.0
2014-01-21 09:30:00,28.93,29.0,28.05,28.24,30200.0,28.93,29.0,28.05,28.24,30200.0
2014-01-21 10:00:00,28.29,28.45,28.25,28.45,7000.0,28.29,28.45,28.25,28.45,7000.0
2014-01-21 10:30:00,28.48,28.5,28.28,28.28,1700.0,28.48,28.5,28.28,28.28,1700.0
2014-01-21 11:00:00,28.27,28.36,28.25,28.31,7200.0,28.27,28.36,28.25,28.31,7200.0
2014-01-21 11:30:00,28.31,28.71,28.3,28.42,8700.0,28.31,28.71,28.3,28.42,8700.0
2014-01-21 12:00:00,28.49,28.5,28.19,28.5,4400.0,28.49,28.5,28.19,28.5,4400.0
2014-01-21 12:30:00,28.5,28.59,28.48,28.59,2400.0,28.5,28.59,28.48,28.59,2400.0
2014-01-21 13:00:00,28.51,28.51,28.37,28.38,3600.0,28.51,28.51,28.37,28.38,3600.0
2014-01-21 13:30:00,28.38,28.43,28.33,28.33,1600.0,28.38,28.43,28.33,28.33,1600.0
2014-01-21 14:00:00,28.24,28.42,28.17,28.3,20500.0,28.24,28.42,28.17,28.3,20500.0
2014-01-21 14:30:00,28.27,28.41,28.25,28.33,6600.0,28.27,28.41,28.25,28.33,6600.0
2014-01-21 15:00:00,28.34,28.53,28.28,28.53,3100.0,28.34,28.53,28.28,28.53,3100.0
2014-01-21 15:30:00,28.56,28.71,28.36,28.36,10800.0,28.56,28.71,28.36,28.36,10800.0
2014-01-22 09:30:00,28.5,28.62,28.25,28.36,5900.0,28.5,28.62,28.25,28.36,5900.0
2014-01-22 10:00:00,28.46,28.46,28.33,28.39,1100.0,28.46,28.46,28.33,28.39,1100.0
2014-01-22 10:30:00,28.45,28.46,28.33,28.33,500.0,28.45,28.46,28.33,28.33,500.0
2014-01-22 11:00:00,28.25,28.44,28.25,28.36,4600.0,28.25,28.44,28.25,28.36,4600.0
2014-01-22 11:30:00,28.39,28.42,28.34,28.42,5300.0,28.39,28.42,28.34,28.42,5300.0
2014-01-22 12:00:00,28.44,28.5,28.31,28.47,13000.0,28.44,28.5,28.31,28.47,13000.0
2014-01-22 12:30:00,28.47,28.77,28.4,28.45,20500.0,28.47,28.77,28.4,28.45,20500.0
2014-01-22 13:00:00,28.43,28.48,28.39,28.48,1100.0,28.43,28.48,28.39,28.48,1100.0
2014-01-22 13:30:00,28.44,28.51,28.39,28.48,4300.0,28.44,28.51,28.39,28.48,4300.0
2014-01-22 14:00:00,28.51,28.64,28.51,28.53,500.0,28.51,28.64,28.51,28.53,500.0
2014-01-22 14:30:00,28.6,28.81,28.6,28.77,1100.0,28.6,28.81,28.6,28.77,1100.0
2014-01-22 15:00:00,28.76,28.93,28.71,28.93,9400.0,28.76,28.93,28.71,28.93,9400.0
2014-01-22 15:30:00,28.92,28.93,28.76,28.84,21400.0,28.92,28.93,28.76,28.84,21400.0
2014-01-23 09:30:00,28.61,28.85,28.5,28.62,8500.0,28.61,28.85,28.5,28.62,8500.0
2014-01-23 10:00:00,28.61,28.68,28.52,28.61,7600.0,28.61,28.68,28.52,28.61,7600.0
2014-01-23 10:30:00,28.61,28.69,28.46,28.66,5300.0,28.61,28.69,28.46,28.66,5300.0
2014-01-23 11:00:00,28.58,28.9,28.45,28.57,18100.0,28.58,28.9,28.45,28.57,18100.0
2014-01-23 11:30:00,28.57,28.66,28.52,28.64,9600.0,28.57,28.66,28.52,28.64,9600.0
2014-01-23 12:00:00,28.63,28.63,28.5,28.5,3700.0,28.63,28.63,28.5,28.5,3700.0
2014-01-23 12:30:00,28.55,28.84,28.52,28.6,9300.0,28.55,28.84,28.52,28.6,9300.0
2014-01-23 13:00:00,28.55,28.63,28.48,28.63,1500.0,28.55,28.63,28.48,28.63,1500.0
2014-01-23 13:30:00,28.5,28.63,28.5,28.56,1600.0,28.5,28.63,28.5,28.56,1600.0
2014-01-23 14:00:00,28.63,28.8,28.57,28.8,1700.0,28.63,28.8,28.57,28.8,1700.0
2014-01-23 14:30:00,28.65,28.83,28.64,28.68,4400.0,28.65,28.83,28.64,28.68,4400.0
2014-01-23 15:00:00,28.89,28.89,28.65,28.82,14000.0,28.89,28.89,28.65,28.82,14000.0
2014-01-23 15:30:00,28.82,29.23,28.78,29.22,29900.0,28.82,29.23,28.78,29.22,29900.0
2014-01-24 09:30:00,29.03,29.03,28.36,28.77,5100.0,29.03,29.03,28.36,28.77,5100.0
2014-01-24 10:00:00,28.73,28.76,28.61,28.68,9300.0,28.73,28.76,28.61,28.68,9300.0
2014-01-24 10:30:00,28.68,28.81,28.66,28.73,4300.0,28.68,28.81,28.66,28.73,4300.0
2014-01-24 11:00:00,28.77,28.82,28.34,28.48,7000.0,28.77,28.82,28.34,28.48,7000.0
2014-01-24 11:30:00,28.37,28.81,28.3,28.51,21800.0,28.37,28.81,28.3,28.51,21800.0
2014-01-24 12:00:00,28.59,28.59,28.52,28.52,3900.0,28.59,28.59,28.52,28.52,3900.0
2014-01-24 12:30:00,28.53,28.84,28.53,28.67,16300.0,28.53,28.84,28.53,28.67,16300.0
2014-01-24 13:00:00,28.6,28.67,28.5,28.5,2200.0,28.6,28.67,28.5,28.5,2200.0
2014-01-24 13:30:00,28.41,28.54,28.35,28.43,4700.0,28.41,28.54,28.35,28.43,4700.0
2014-01-24 14:00:00,28.53,28.55,28.32,28.44,6000.0,28.53,28.55,28.32,28.44,6000.0
2014-01-24 14:30:00,28.5,28.5,28.37,28.39,4800.0,28.5,28.5,28.37,28.39,4800.0
2014-01-24 15:00:00,28.35,28.59,28.35,28.42,4500.0,28.35,28.59,28.35,28.42,4500.0
2014-01-24 15:30:00,28.45,28.56,28.34,28.48,8200.0,28.45,28.56,28.34,28.48,8200.0
2014-01-27 09:30:00,28.44,28.59,27.73,27.77,11600.0,28.44,28.59,27.73,27.77,11600.0
2014-01-27 10:00:00,27.7,27.84,27.4,27.41,12200.0,27.7,27.84,27.4,27.41,12200.0
2014-01-27 10:30:00,27.29,27.37,26.33,27.37,45100.0,27.29,27.37,26.33,27.37,45100.0
2014-01-27 11:00:00,27.24,27.34,26.86,27.34,8600.0,27.24,27.34,26.86,27.34,8600.0
2014-01-27 11:30:00,27.25,27.32,26.93,26.97,6800.0,27.25,27.32,26.93,26.97,6800.0
2014-01-27 12:00:00,26.82,26.93,26.24,26.32,15000.0,26.82,26.93,26.24,26.32,15000.0
2014-01-27 12:30:00,26.28,26.58,26.2,26.55,8600.0,26.28,26.58,26.2,26.55,8600.0
2014-01-27 13:00:00,26.51,26.8,26.41,26.67,8300.0,26.51,26.8,26.41,26.67,8300.0
2014-01-27 13:30:00,26.73,27.17,26.56,27.04,6500.0,26.73,27.17,26.56,27.04,6500.0
2014-01-27 14:00:00,26.98,27.06,26.85,26.92,4500.0,26.98,27.06,26.85,26.92,4500.0
2014-01-27 14:30:00,26.98,27.22,26.97,27.11,5300.0,26.98,27.22,26.97,27.11,5300.0
2014-01-27 15:00:00,27.06,27.17,27.01,27.05,6300.0,27.06,27.17,27.01,27.05,6300.0
2014-01-27 15:30:00,27.05,27.21,26.86,26.86,20700.0,27.05,27.21,26.86,26.86,20700.0
2014-01-28 09:30:00,26.88,27.4,26.88,27.33,3700.0,26.88,27.4,26.88,27.33,3700.0
2014-01-28 10:00:00,27.26,27.4,27.02,27.12,6800.0,27.26,27.4,27.02,27.12,6800.0
2014-01-28 10:30:00,27.15,27.16,26.87,27.0,6100.0,27.15,27.16,26.87,27.0,6100.0
2014-01-28 11:00:00,27.02,27.07,26.9,26.96,5500.0,27.02,27.07,26.9,26.96,5500.0
2014-01-28 11:30:00,26.99,26.99,26.64,26.73,3700.0,26.99,26.99,26.64,26.73,3700.0
2014-01-28 12:00:00,26.69,26.74,26.63,26.64,1800.0,26.69,26.74,26.63,26.64,1800.0
2014-01-28 12:30:00,26.76,26.81,26.64,26.77,2000.0,26.76,26.81,26.64,26.77,2000.0
2014-01-28 13:00:00,26.7,26.78,26.57,26.69,4500.0,26.7,26.78,26.57,26.69,4500.0
2014-01-28 13:30:00,26.68,26.72,26.63,26.72,3200.0,26.68,26.72,26.63,26.72,3200.0
2014-01-28 14:00:00,26.71,26.73,26.66,26.7,4000.0,26.71,26.73,26.66,26.7,4000.0
2014-01-28 14:30:00,26.7,26.87,26.69,26.77,6400.0,26.7,26.87,26.69,26.77,6400.0
2014-01-28 15:00:00,26.77,26.87,26.67,26.72,5100.0,26.77,26.87,26.67,26.72,5100.0
2014-01-28 15:30:00,26.72,26.95,26.66,26.75,11900.0,26.72,26.95,26.66,26.75,11900.0
2014-01-29 09:30:00,26.43,26.43,26.14,26.32,2200.0,26.43,26.43,26.14,26.32,2200.0
2014-01-29 10:00:00,26.35,26.51,26.3,26.3,7100.0,26.35,26.51,26.3,26.3,7100.0
2014-01-29 10:30:00,26.28,26.41,26.21,26.24,2700.0,26.28,26.41,26.21,26.24,2700.0
2014-01-29 11:00:00,26.26,26.4,26.22,26.33,2300.0,26.26,26.4,26.22,26.33,2300.0
2014-01-29 11:30:00,26.36,26.42,26.16,26.42,3200.0,26.36,26.42,26.16,26.42,3200.0
2014-01-29 12:00:00,26.32,26.35,26.14,26.14,1500.0,26.32,26.35,26.14,26.14,1500.0
2014-01-29 12:30:00,26.05,26.17,25.77,25.92,19800.0,26.05,26.17,25.77,25.92,19800.0
2014-01-29 13:00:00,25.95,25.95,25.66,25.66,3900.0,25.95,25.95,25.66,25.66,3900.0
2014-01-29 13:30:00,25.67,25.99,25.61,25.85,9100.0,25.67,25.99,25.61,25.85,9100.0
2014-01-29 14:00:00,25.89,25.89,25.45,25.65,14800.0,25.89,25.89,25.45,25.65,14800.0
2014-01-29 14:30:00,25.55,26.11,25.45,25.94,26100.0,25.55,26.11,25.45,25.94,26100.0
2014-01-29 15:00:00,26.07,26.1,25.97,25.98,2400.0,26.07,26.1,25.97,25.98,2400.0
2014-01-29 15:30:00,25.95,26.18,25.94,26.18,11500.0,25.95,26.18,25.94,26.18,11500.0
2014-01-30 09:30:00,26.46,28.63,25.59,27.25,6900.0,26.46,28.63,25.59,27.25,6900.0
2014-01-30 10:00:00,27.23,27.48,27.1,27.36,2800.0,27.23,27.48,27.1,27.36,2800.0
2014-01-30 10:30:00,27.36,27.69,27.36,27.55,2400.0,27.36,27.69,27.36,27.55,2400.0
2014-01-30 11:00:00,27.6,27.82,27.59,27.73,3400.0,27.6,27.82,27.59,27.73,3400.0
2014-01-30 11:30:00,27.82,28.0,27.81,28.0,5900.0,27.82,28.0,27.81,28.0,5900.0
2014-01-30 12:00:00,28.0,28.0,27.84,27.94,4000.0,28.0,28.0,27.84,27.94,4000.0
2014-01-30 12:30:00,27.87,28.51,27.87,28.44,14700.0,27.87,28.51,27.87,28.44,14700.0
2014-01-30 13:00:00,28.42,28.43,28.01,28.27,20000.0,28.42,28.43,28.01,28.27,20000.0
2014-01-30 13:30:00,28.28,28.28,27.89,27.98,5800.0,28.28,28.28,27.89,27.98,5800.0
2014-01-30 14:00:00,27.92,28.16,27.92,28.16,7800.0,27.92,28.16,27.92,28.16,7800.0
2014-01-30 14:30:00,28.0,28.0,27.72,27.82,9900.0,28.0,28.0,27.72,27.82,9900.0
2014-01-30 15:00:00,27.8,27.8,27.54,27.67,5300.0,27.8,27.8,27.54,27.67,5300.0
2014-01-30 15:30:00,27.67,27.74,27.51,27.64,20100.0,27.67,27.74,27.51,27.64,20100.0
2014-01-31 09:30:00,27.32,28.19,27.32,27.95,5800.0,27.32,28.19,27.32,27.95,5800.0
2014-01-31 10:00:00,28.0,28.14,27.79,27.86,14400.0,28.0,28.14,27.79,27.86,14400.0
2014-01-31 10:30:00,28.02,28.18,27.9,28.18,17200.0,28.02,28.18,27.9,28.18,17200.0
2014-01-31 11:00:00,28.23,28.64,28.23,28.46,11200.0,28.23,28.64,28.23,28.46,11200.0
2014-01-31 11:30:00,28.51,28.85,28.49,28.71,9900.0,28.51,28.85,28.49,28.71,9900.0
2014-01-31 12:00:00,28.86,29.49,28.76,29.19,38000.0,28.86,29.49,28.76,29.19,38000.0
2014-01-31 12:30:00,29.3,29.34,28.94,29.04,19400.0,29.3,29.34,28.94,29.04,19400.0
2014-01-31 13:00:00,29.05,29.11,28.81,28.89,10400.0,29.05,29.11,28.81,28.89,10400.0
2014-01-31 13:30:00,28.99,29.06,28.82,28.9,12700.0,28.99,29.06,28.82,28.9,12700.0
2014-01-31 14:00:00,28.99,28.99,28.87,28.96,12400.0,28.99,28.99,28.87,28.96,12400.0
2014-01-31 14:30:00,28.9,29.12,28.87,28.94,20100.0,28.9,29.12,28.87,28.94,20100.0
2014-01-31 15:00:00,28.95,29.12,28.85,28.93,18100.0,28.95,29.12,28.85,28.93,18100.0
2014-01-31 15:30:00,28.93,29.12,28.92,29.05,53200.0,28.93,29.12,28.92,29.05,53200.0
2014-02-03 09:30:00,28.17,29.5,28.01,29.05,54000.0,28.17,29.5,28.01,29.05,54000.0
2014-02-03 10:00:00,28.93,28.99,28.4,28.74,31400.0,28.93,28.99,28.4,28.74,31400.0
2014-02-03 10:30:00,28.73,28.9,28.53,28.79,8900.0,28.73,28.9,28.53,28.79,8900.0
2014-02-03 11:00:00,28.6,28.74,28.4,28.61,20900.0,28.6,28.74,28.4,28.61,20900.0
2014-02-03 11:30:00,28.61,28.64,28.42,28.52,22900.0,28.61,28.64,28.42,28.52,22900.0
2014-02-03 12:00:00,28.48,28.57,28.17,28.2,19500.0,28.48,28.57,28.17,28.2,19500.0
2014-02-03 12:30:00,28.15,28.18,27.79,27.95,11600.0,28.15,28.18,27.79,27.95,11600.0
2014-02-03 13:00:00,27.84,27.9,27.5,27.78,20400.0,27.84,27.9,27.5,27.78,20400.0
2014-02-03 13:30:00,27.65,27.75,27.25,27.66,14700.0,27.65,27.75,27.25,27.66,14700.0
2014-02-03 14:00:00,27.46,27.6,27.18,27.3,14400.0,27.46,27.6,27.18,27.3,14400.0
2014-02-03 14:30:00,27.23,27.39,27.16,27.3,12800.0,27.23,27.39,27.16,27.3,12800.0
2014-02-03 15:00:00,27.24,27.66,27.2,27.59,14200.0,27.24,27.66,27.2,27.59,14200.0
2014-02-03 15:30:00,27.53,27.88,27.53,27.57,28500.0,27.53,27.88,27.53,27.57,28500.0
2014-02-04 09:30:00,27.41,27.41,26.87,27.17,15800.0,27.41,27.41,26.87,27.17,15800.0
2014-02-04 10:00:00,27.3,27.6,27.16,27.43,6800.0,27.3,27.6,27.16,27.43,6800.0
2014-02-04 10:30:00,27.44,27.7,27.44,27.47,8800.0,27.44,27.7,27.44,27.47,8800.0
2014-02-04 11:00:00,27.46,27.58,27.35,27.41,3300.0,27.46,27.58,27.35,27.41,3300.0
2014-02-04 11:30:00,27.45,27.52,27.39,27.42,2800.0,27.45,27.52,27.39,27.42,2800.0
2014-02-04 12:00:00,27.43,27.45,27.38,27.4,3300.0,27.43,27.45,27.38,27.4,3300.0
2014-02-04 12:30:00,27.4,27.49,27.35,27.44,2900.0,27.4,27.49,27.35,27.44,2900.0
2014-02-04 13:00:00,27.39,27.39,27.32,27.39,500.0,27.39,27.39,27.32,27.39,500.0
2014-02-04 13:30:00,27.39,27.47,27.29,27.37,2800.0,27.39,27.47,27.29,27.37,2800.0
2014-02-04 14:00:00,27.39,27.5,27.26,27.5,3600.0,27.39,27.5,27.26,27.5,3600.0
2014-02-04 14:30:00,27.41,27.43,27.32,27.43,2000.0,27.41,27.43,27.32,27.43,2000.0
2014-02-04 15:00:00,27.42,27.57,27.37,27.41,13300.0,27.42,27.57,27.37,27.41,13300.0
2014-02-04 15:30:00,27.41,27.56,27.38,27.5,17500.0,27.41,27.56,27.38,27.5,17500.0
2014-02-05 09:30:00,27.42,27.67,27.42,27.55,10500.0,27.42,27.67,27.42,27.55,10500.0
2014-02-05 10:00:00,27.61,27.62,27.27,27.5,37900.0,27.61,27.62,27.27,27.5,37900.0
2014-02-05 10:30:00,27.53,27.66,27.46,27.65,6300.0,27.53,27.66,27.46,27.65,6300.0
2014-02-05 11:00:00,27.63,27.68,27.01,27.01,25900.0,27.63,27.68,27.01,27.01,25900.0
2014-02-05 11:30:00,27.1,27.25,26.77,27.15,32400.0,27.1,27.25,26.77,27.15,32400.0
2014-02-05 12:00:00,27.14,27.27,27.09,27.21,9500.0,27.14,27.27,27.09,27.21,9500.0
2014-02-05 12:30:00,27.13,27.3,27.05,27.2,3700.0,27.13,27.3,27.05,27.2,3700.0
2014-02-05 13:00:00,27.19,27.33,27.01,27.12,5900.0,27.19,27.33,27.01,27.12,5900.0
2014-02-05 13:30:00,27.1,27.2,27.02,27.13,8200.0,27.1,27.2,27.02,27.13,8200.0
2014-02-05 14:00:00,27.1,27.11,26.94,27.11,5300.0,27.1,27.11,26.94,27.11,5300.0
2014-02-05 14:30:00,27.21,27.21,26.98,27.05,3600.0,27.21,27.21,26.98,27.05,3600.0
2014-02-05 15:00:00,27.04,27.23,27.0,27.17,9000.0,27.04,27.23,27.0,27.17,9000.0
2014-02-05 15:30:00,27.19,27.33,27.1,27.27,29100.0,27.19,27.33,27.1,27.27,29100.0
2014-02-06 09:30:00,27.28,27.73,27.28,27.46,1600.0,27.28,27.73,27.28,27.46,1600.0
2014-02-06 10:00:00,27.55,27.55,27.07,27.34,6900.0,27.55,27.55,27.07,27.34,6900.0
2014-02-06 10:30:00,27.53,27.53,27.2,27.2,3500.0,27.53,27.53,27.2,27.2,3500.0
2014-02-06 11:00:00,27.31,27.45,27.22,27.28,11100.0,27.31,27.45,27.22,27.28,11100.0
2014-02-06 11:30:00,27.39,27.39,27.08,27.08,5000.0,27.39,27.39,27.08,27.08,5000.0
2014-02-06 12:00:00,27.17,27.22,26.86,27.0,9900.0,27.17,27.22,26.86,27.0,9900.0
2014-02-06 12:30:00,26.89,26.99,26.85,26.89,2100.0,26.89,26.99,26.85,26.89,2100.0
2014-02-06 13:00:00,26.96,26.99,26.75,26.75,3100.0,26.96,26.99,26.75,26.75,3100.0
2014-02-06 13:30:00,26.66,26.77,26.6,26.77,16700.0,26.66,26.77,26.6,26.77,16700.0
2014-02-06 14:00:00,26.78,26.98,26.73,26.89,11000.0,26.78,26.98,26.73,26.89,11000.0
2014-02-06 14:30:00,26.92,26.99,26.82,26.98,6000.0,26.92,26.99,26.82,26.98,6000.0
2014-02-06 15:00:00,26.99,26.99,26.77,26.8,11300.0,26.99,26.99,26.77,26.8,11300.0
2014-02-06 15:30:00,26.85,27.24,26.79,26.81,45000.0,26.85,27.24,26.79,26.81,45000.0
2014-02-07 09:30:00,26.98,27.39,26.92,27.22,14200.0,26.98,27.39,26.92,27.22,14200.0
2014-02-07 10:00:00,27.23,27.39,26.75,26.77,17600.0,27.23,27.39,26.75,26.77,17600.0
2014-02-07 10:30:00,26.73,26.86,26.72,26.83,10400.0,26.73,26.86,26.72,26.83,10400.0
2014-02-07 11:00:00,26.81,27.03,26.79,26.89,16300.0,26.81,27.03,26.79,26.89,16300.0
2014-02-07 11:30:00,26.97,27.19,26.95,27.02,19600.0,26.97,27.19,26.95,27.02,19600.0
2014-02-07 12:00:00,27.02,27.19,27.02,27.06,8100.0,27.02,27.19,27.02,27.06,8100.0
2014-02-07 12:30:00,27.08,27.17,27.02,27.17,4400.0,27.08,27.17,27.02,27.17,4400.0
2014-02-07 13:00:00,27.14,27.83,27.06,27.8,11200.0,27.14,27.83,27.06,27.8,11200.0
2014-02-07 13:30:00,27.85,28.55,27.85,28.27,21100.0,27.85,28.55,27.85,28.27,21100.0
2014-02-07 14:00:00,28.23,28.55,27.99,28.38,18600.0,28.23,28.55,27.99,28.38,18600.0
2014-02-07 14:30:00,28.34,28.52,28.21,28.42,48900.0,28.34,28.52,28.21,28.42,48900.0
2014-02-07 15:00:00,28.35,28.77,28.35,28.61,64900.0,28.35,28.77,28.35,28.61,64900.0
2014-02-07 15:30:00,28.61,28.61,28.11,28.39,62300.0,28.61,28.61,28.11,28.39,62300.0
2014-02-10 09:30:00,28.48,28.76,28.11,28.52,23800.0,28.48,28.76,28.11,28.52,23800.0
2014-02-10 10:00:00,28.32,28.32,27.93,28.0,33200.0,28.32,28.32,27.93,28.0,33200.0
2014-02-10 10:30:00,27.95,28.04,27.8,27.93,12500.0,27.95,28.04,27.8,27.93,12500.0
2014-02-10 11:00:00,28.0,28.25,27.86,27.94,19000.0,28.0,28.25,27.86,27.94,19000.0
2014-02-10 11:30:00,27.94,28.0,27.7,27.76,33600.0,27.94,28.0,27.7,27.76,33600.0
2014-02-10 12:00:00,27.76,27.82,27.51,27.6,11000.0,27.76,27.82,27.51,27.6,11000.0
2014-02-10 12:30:00,27.62,27.97,27.47,27.87,8300.0,27.62,27.97,27.47,27.87,8300.0
2014-02-10 13:00:00,27.92,27.95,27.57,27.62,35100.0,27.92,27.95,27.57,27.62,35100.0
2014-02-10 13:30:00,27.73,28.0,27.55,27.99,21600.0,27.73,28.0,27.55,27.99,21600.0
2014-02-10 14:00:00,27.99,28.11,27.77,28.02,13700.0,27.99,28.11,27.77,28.02,13700.0
2014-02-10 14:30:00,28.02,28.11,27.94,28.11,5300.0,28.02,28.11,27.94,28.11,5300.0
2014-02-10 15:00:00,28.17,28.44,28.04,28.38,23100.0,28.17,28.44,28.04,28.38,23100.0
2014-02-10 15:30:00,28.36,29.22,28.1,28.9,99200.0,28.36,29.22,28.1,28.9,99200.0
2014-02-11 09:30:00,25.11,25.14,20.37,23.21,396900.0,25.11,25.14,20.37,23.21,396900.0
2014-02-11 10:00:00,23.31,24.13,23.0,24.09,203300.0,23.31,24.13,23.0,24.09,203300.0
2014-02-11 10:30:00,24.16,24.58,24.0,24.15,165400.0,24.16,24.58,24.0,24.15,165400.0
2014-02-11 11:00:00,24.16,24.41,24.15,24.24,78200.0,24.16,24.41,24.15,24.24,78200.0
2014-02-11 11:30:00,24.25,25.63,24.24,25.63,115700.0,24.25,25.63,24.24,25.63,115700.0
2014-02-11 12:00:00,25.61,28.15,25.56,27.32,135900.0,25.61,28.15,25.56,27.32,135900.0
2014-02-11 12:30:00,27.16,27.78,27.05,27.48,61300.0,27.16,27.78,27.05,27.48,61300.0
2014-02-11 13:00:00,27.36,27.76,27.36,27.65,33300.0,27.36,27.76,27.36,27.65,33300.0
2014-02-11 13:30:00,27.69,29.14,27.68,28.87,113200.0,27.69,29.14,27.68,28.87,113200.0
2014-02-11 14:00:00,28.9,29.94,28.85,29.23,118700.0,28.9,29.94,28.85,29.23,118700.0
2014-02-11 14:30:00,29.34,29.67,29.11,29.47,84500.0,29.34,29.67,29.11,29.47,84500.0
2014-02-11 15:00:00,29.49,29.89,28.65,28.94,63900.0,29.49,29.89,28.65,28.94,63900.0
2014-02-11 15:30:00,28.83,29.17,28.66,28.9,69100.0,28.83,29.17,28.66,28.9,69100.0
2014-02-12 09:30:00,28.66,28.66,27.7,27.92,55100.0,28.66,28.66,27.7,27.92,55100.0
2014-02-12 10:00:00,27.93,27.94,25.55,25.62,130300.0,27.93,27.94,25.55,25.62,130300.0
2014-02-12 10:30:00,25.62,26.44,25.55,26.28,62400.0,25.62,26.44,25.55,26.28,62400.0
2014-02-12 11:00:00,26.28,26.48,26.0,26.16,91500.0,26.28,26.48,26.0,26.16,91500.0
2014-02-12 11:30:00,26.16,26.5,26.01,26.5,29300.0,26.16,26.5,26.01,26.5,29300.0
2014-02-12 12:00:00,26.38,27.35,26.17,27.35,62800.0,26.38,27.35,26.17,27.35,62800.0
2014-02-12 12:30:00,27.35,27.67,27.0,27.06,58300.0,27.35,27.67,27.0,27.06,58300.0
2014-02-12 13:00:00,27.07,27.36,26.68,26.93,62500.0,27.07,27.36,26.68,26.93,62500.0
2014-02-12 13:30:00,26.82,26.98,26.62,26.9,28500.0,26.82,26.98,26.62,26.9,28500.0
2014-02-12 14:00:00,26.93,27.23,26.73,27.23,36300.0,26.93,27.23,26.73,27.23,36300.0
2014-02-12 14:30:00,27.23,27.5,26.96,27.49,54400.0,27.23,27.5,26.96,27.49,54400.0
2014-02-12 15:00:00,27.49,27.81,26.83,27.04,74600.0,27.49,27.81,26.83,27.04,74600.0
2014-02-12 15:30:00,27.0,27.35,26.97,27.08,48000.0,27.0,27.35,26.97,27.08,48000.0
2014-02-13 09:30:00,26.75,27.41,26.03,27.09,11200.0,26.75,27.41,26.03,27.09,11200.0
2014-02-13 10:00:00,27.14,27.26,27.03,27.13,15000.0,27.14,27.26,27.03,27.13,15000.0
2014-02-13 10:30:00,27.12,27.19,27.04,27.12,17100.0,27.12,27.19,27.04,27.12,17100.0
2014-02-13 11:00:00,27.12,27.2,26.92,27.2,6300.0,27.12,27.2,26.92,27.2,6300.0
2014-02-13 11:30:00,27.17,27.2,27.13,27.13,3800.0,27.17,27.2,27.13,27.13,3800.0
2014-02-13 12:00:00,27.13,27.16,27.06,27.16,5500.0,27.13,27.16,27.06,27.16,5500.0
2014-02-13 12:30:00,27.19,27.19,27.11,27.12,3200.0,27.19,27.19,27.11,27.12,3200.0
2014-02-13 13:00:00,27.12,27.4,27.12,27.34,24600.0,27.12,27.4,27.12,27.34,24600.0
2014-02-13 13:30:00,27.34,27.48,27.34,27.44,9000.0,27.34,27.48,27.34,27.44,9000.0
2014-02-13 14:00:00,27.44,27.44,27.24,27.26,15900.0,27.44,27.44,27.24,27.26,15900.0
2014-02-13 14:30:00,27.24,27.42,27.24,27.31,17900.0,27.24,27.42,27.24,27.31,17900.0
2014-02-13 15:00:00,27.31,27.31,27.23,27.24,5800.0,27.31,27.31,27.23,27.24,5800.0
2014-02-13 15:30:00,27.24,27.25,27.14,27.24,34400.0,27.24,27.25,27.14,27.24,34400.0
2014-02-14 09:30:00,26.95,27.3,26.65,26.84,12600.0,26.95,27.3,26.65,26.84,12600.0
2014-02-14 10:00:00,26.9,27.16,26.89,27.02,12500.0,26.9,27.16,26.89,27.02,12500.0
2014-02-14 10:30:00,27.05,27.18,26.94,26.94,3600.0,27.05,27.18,26.94,26.94,3600.0
2014-02-14 11:00:00,26.88,27.02,26.87,27.0,7600.0,26.88,27.02,26.87,27.0,7600.0
2014-02-14 11:30:00,27.02,27.02,26.88,26.97,2400.0,27.02,27.02,26.88,26.97,2400.0
2014-02-14 12:00:00,26.94,27.03,26.91,26.92,4600.0,26.94,27.03,26.91,26.92,4600.0
2014-02-14 12:30:00,26.91,27.11,26.88,26.91,8400.0,26.91,27.11,26.88,26.91,8400.0
2014-02-14 13:00:00,26.94,27.0,26.86,26.87,1200.0,26.94,27.0,26.86,26.87,1200.0
2014-02-14 13:30:00,26.95,27.0,26.89,26.93,6100.0,26.95,27.0,26.89,26.93,6100.0
2014-02-14 14:00:00,26.96,26.99,26.74,26.88,22300.0,26.96,26.99,26.74,26.88,22300.0
2014-02-14 14:30:00,26.89,26.96,26.83,26.9,2800.0,26.89,26.96,26.83,26.9,2800.0
2014-02-14 15:00:00,26.89,26.93,26.83,26.89,7300.0,26.89,26.93,26.83,26.89,7300.0
2014-02-14 15:30:00,26.9,27.01,26.83,26.9,25000.0,26.9,27.01,26.83,26.9,25000.0
2014-02-18 09:30:00,27.0,27.0,26.5,26.79,7700.0,27.0,27.0,26.5,26.79,7700.0
2014-02-18 10:00:00,26.93,26.93,26.6,26.71,18700.0,26.93,26.93,26.6,26.71,18700.0
2014-02-18 10:30:00,26.83,27.0,26.75,26.9,16600.0,26.83,27.0,26.75,26.9,16600.0
2014-02-18 11:00:00,26.91,27.05,26.89,26.92,3300.0,26.91,27.05,26.89,26.92,3300.0
2014-02-18 11:30:00,26.92,27.0,26.81,26.87,10900.0,26.92,27.0,26.81,26.87,10900.0
2014-02-18 12:00:00,26.95,27.2,26.77,26.87,8600.0,26.95,27.2,26.77,26.87,8600.0
2014-02-18 12:30:00,26.87,27.02,26.86,26.91,2500.0,26.87,27.02,26.86,26.91,2500.0
2014-02-18 13:00:00,26.87,26.94,26.85,26.94,4700.0,26.87,26.94,26.85,26.94,4700.0
2014-02-18 13:30:00,26.85,26.89,26.71,26.75,4800.0,26.85,26.89,26.71,26.75,4800.0
2014-02-18 14:00:00,26.76,26.94,26.65,26.8,12800.0,26.76,26.94,26.65,26.8,12800.0
2014-02-18 14:30:00,26.81,26.84,26.68,26.78,6300.0,26.81,26.84,26.68,26.78,6300.0
2014-02-18 15:00:00,26.76,26.82,26.59,26.77,42900.0,26.76,26.82,26.59,26.77,42900.0
2014-02-18 15:30:00,26.8,26.86,26.74,26.77,43600.0,26.8,26.86,26.74,26.77,43600.0
2014-02-19 09:30:00,26.81,26.82,26.03,26.56,4200.0,26.81,26.82,26.03,26.56,4200.0
2014-02-19 10:00:00,26.57,26.8,26.55,26.73,4100.0,26.57,26.8,26.55,26.73,4100.0
2014-02-19 10:30:00,26.71,26.87,26.46,26.47,18200.0,26.71,26.87,26.46,26.47,18200.0
2014-02-19 11:00:00,26.5,26.54,26.44,26.49,12100.0,26.5,26.54,26.44,26.49,12100.0
2014-02-19 11:30:00,26.47,26.52,26.46,26.49,11300.0,26.47,26.52,26.46,26.49,11300.0
2014-02-19 12:00:00,26.49,26.49,26.03,26.06,24800.0,26.49,26.49,26.03,26.06,24800.0
2014-02-19 12:30:00,26.06,26.22,26.05,26.11,19000.0,26.06,26.22,26.05,26.11,19000.0
2014-02-19 13:00:00,26.1,26.29,26.05,26.26,24600.0,26.1,26.29,26.05,26.26,24600.0
2014-02-19 13:30:00,26.31,26.45,26.22,26.42,18500.0,26.31,26.45,26.22,26.42,18500.0
2014-02-19 14:00:00,26.46,26.5,26.16,26.32,13600.0,26.46,26.5,26.16,26.32,13600.0
2014-02-19 14:30:00,26.32,26.38,26.26,26.28,6800.0,26.32,26.38,26.26,26.28,6800.0
2014-02-19 15:00:00,26.28,26.3,26.15,26.3,18500.0,26.28,26.3,26.15,26.3,18500.0
2014-02-19 15:30:00,26.24,26.41,26.23,26.41,40000.0,26.24,26.41,26.23,26.41,40000.0
2014-02-20 09:30:00,26.47,26.88,26.47,26.62,8500.0,26.47,26.88,26.47,26.62,8500.0
2014-02-20 10:00:00,26.54,26.94,26.53,26.73,10400.0,26.54,26.94,26.53,26.73,10400.0
2014-02-20 10:30:00,26.75,26.77,26.57,26.64,8900.0,26.75,26.77,26.57,26.64,8900.0
2014-02-20 11:00:00,26.63,26.79,26.53,26.55,15900.0,26.63,26.79,26.53,26.55,15900.0
2014-02-20 11:30:00,26.5,26.63,26.44,26.63,2700.0,26.5,26.63,26.44,26.63,2700.0
2014-02-20 12:00:00,26.61,26.65,26.53,26.58,3200.0,26.61,26.65,26.53,26.58,3200.0
2014-02-20 12:30:00,26.62,26.69,26.57,26.63,2500.0,26.62,26.69,26.57,26.63,2500.0
2014-02-20 13:00:00,26.58,26.63,26.5,26.57,13100.0,26.58,26.63,26.5,26.57,13100.0
2014-02-20 13:30:00,26.55,26.69,26.5,26.6,3200.0,26.55,26.69,26.5,26.6,3200.0
2014-02-20 14:00:00,26.56,26.75,26.56,26.64,7000.0,26.56,26.75,26.56,26.64,7000.0
2014-02-20 14:30:00,26.64,26.76,26.6,26.73,2400.0,26.64,26.76,26.6,26.73,2400.0
2014-02-20 15:00:00,26.7,26.72,26.63,26.71,3800.0,26.7,26.72,26.63,26.71,3800.0
2014-02-20 15:30:00,26.72,26.77,26.61,26.63,8700.0,26.72,26.77,26.61,26.63,8700.0
2014-02-21 09:30:00,26.61,26.95,26.61,26.95,10200.0,26.61,26.95,26.61,26.95,10200.0
2014-02-21 10:00:00,26.89,26.9,26.58,26.82,4700.0,26.89,26.9,26.58,26.82,4700.0
2014-02-21 10:30:00,26.83,26.93,26.62,26.67,8600.0,26.83,26.93,26.62,26.67,8600.0
2014-02-21 11:00:00,26.63,26.82,26.57,26.73,8100.0,26.63,26.82,26.57,26.73,8100.0
2014-02-21 11:30:00,26.7,26.7,26.59,26.65,3300.0,26.7,26.7,26.59,26.65,3300.0
2014-02-21 12:00:00,26.61,26.75,26.61,26.64,6400.0,26.61,26.75,26.61,26.64,6400.0
2014-02-21 12:30:00,26.68,26.69,26.58,26.65,15600.0,26.68,26.69,26.58,26.65,15600.0
2014-02-21 13:00:00,26.61,26.7,26.61,26.65,8000.0,26.61,26.7,26.61,26.65,8000.0
2014-02-21 13:30:00,26.6,26.67,26.57,26.63,11700.0,26.6,26.67,26.57,26.63,11700.0
2014-02-21 14:00:00,26.62,26.7,26.62,26.68,18200.0,26.62,26.7,26.62,26.68,18200.0
2014-02-21 14:30:00,26.69,26.72,26.52,26.6,20600.0,26.69,26.72,26.52,26.6,20600.0
2014-02-21 15:00:00,26.57,26.66,26.37,26.41,11700.0,26.57,26.66,26.37,26.41,11700.0
2014-02-21 15:30:00,26.42,26.59,26.31,26.56,20000.0,26.42,26.59,26.31,26.56,20000.0
2014-02-24 09:30:00,26.51,26.93,26.5,26.62,4700.0,26.51,26.93,26.5,26.62,4700.0
2014-02-24 10:00:00,26.62,26.8,26.56,26.8,9200.0,26.62,26.8,26.56,26.8,9200.0
2014-02-24 10:30:00,26.79,26.79,26.52,26.55,11400.0,26.79,26.79,26.52,26.55,11400.0
2014-02-24 11:00:00,26.55,26.63,26.51,26.59,6100.0,26.55,26.63,26.51,26.59,6100.0
2014-02-24 11:30:00,26.59,26.68,26.51,26.54,6300.0,26.59,26.68,26.51,26.54,6300.0
2014-02-24 12:00:00,26.54,26.64,26.53,26.55,2800.0,26.54,26.64,26.53,26.55,2800.0
2014-02-24 12:30:00,26.52,26.58,26.45,26.49,7200.0,26.52,26.58,26.45,26.49,7200.0
2014-02-24 13:00:00,26.47,26.58,26.45,26.53,2800.0,26.47,26.58,26.45,26.53,2800.0
2014-02-24 13:30:00,26.53,26.61,26.47,26.59,3100.0,26.53,26.61,26.47,26.59,3100.0
2014-02-24 14:00:00,26.53,26.64,26.53,26.6,4000.0,26.53,26.64,26.53,26.6,4000.0
2014-02-24 14:30:00,26.59,26.59,26.48,26.56,3900.0,26.59,26.59,26.48,26.56,3900.0
2014-02-24 15:00:00,26.52,26.59,26.41,26.56,7100.0,26.52,26.59,26.41,26.56,7100.0
2014-02-24 15:30:00,26.54,26.6,26.49,26.56,12600.0,26.54,26.6,26.49,26.56,12600.0
2014-02-25 09:30:00,26.41,26.41,26.02,26.28,14700.0,26.41,26.41,26.02,26.28,14700.0
2014-02-25 10:00:00,26.28,26.48,26.21,26.41,3200.0,26.28,26.48,26.21,26.41,3200.0
2014-02-25 10:30:00,26.59,26.59,26.18,26.26,9800.0,26.59,26.59,26.18,26.26,9800.0
2014-02-25 11:00:00,26.2,26.44,26.17,26.41,8100.0,26.2,26.44,26.17,26.41,8100.0
2014-02-25 11:30:00,26.39,26.52,26.31,26.49,2000.0,26.39,26.52,26.31,26.49,2000.0
2014-02-25 12:00:00,26.52,26.52,26.32,26.36,2200.0,26.52,26.52,26.32,26.36,2200.0
2014-02-25 12:30:00,26.38,26.54,26.3,26.43,10700.0,26.38,26.54,26.3,26.43,10700.0
2014-02-25 13:00:00,26.48,26.48,26.34,26.34,2200.0,26.48,26.48,26.34,26.34,2200.0
2014-02-25 13:30:00,26.33,26.49,26.33,26.36,2800.0,26.33,26.49,26.33,26.36,2800.0
2014-02-25 14:00:00,26.39,26.44,26.27,26.27,2000.0,26.39,26.44,26.27,26.27,2000.0
2014-02-25 14:30:00,26.26,26.38,26.23,26.32,9400.0,26.26,26.38,26.23,26.32,9400.0
2014-02-25 15:00:00,26.32,26.37,26.27,26.34,3300.0,26.32,26.37,26.27,26.34,3300.0
2014-02-25 15:30:00,26.35,26.44,26.3,26.38,8100.0,26.35,26.44,26.3,26.38,8100.0
2014-02-26 09:30:00,26.38,26.8,26.28,26.66,10200.0,26.38,26.8,26.28,26.66,10200.0
2014-02-26 10:00:00,26.5,26.75,26.5,26.69,7400.0,26.5,26.75,26.5,26.69,7400.0
2014-02-26 10:30:00,26.72,27.4,26.72,27.13,59500.0,26.72,27.4,26.72,27.13,59500.0
2014-02-26 11:00:00,27.12,27.17,26.96,27.05,21400.0,27.12,27.17,26.96,27.05,21400.0
2014-02-26 11:30:00,27.05,27.16,27.05,27.12,15100.0,27.05,27.16,27.05,27.12,15100.0
2014-02-26 12:00:00,27.05,27.28,26.88,27.1,39200.0,27.05,27.28,26.88,27.1,39200.0
2014-02-26 12:30:00,27.1,27.19,27.07,27.07,7800.0,27.1,27.19,27.07,27.07,7800.0
2014-02-26 13:00:00,27.01,27.1,26.95,27.1,15000.0,27.01,27.1,26.95,27.1,15000.0
2014-02-26 13:30:00,27.08,27.18,27.02,27.02,6700.0,27.08,27.18,27.02,27.02,6700.0
2014-02-26 14:00:00,26.93,27.14,26.9,27.03,4100.0,26.93,27.14,26.9,27.03,4100.0
2014-02-26 14:30:00,26.96,27.04,26.9,26.95,107900.0,26.96,27.04,26.9,26.95,107900.0
2014-02-26 15:00:00,27.0,27.11,26.95,27.0,13600.0,27.0,27.11,26.95,27.0,13600.0
2014-02-26 15:30:00,27.0,27.02,26.87,26.9,69000.0,27.0,27.02,26.87,26.9,69000.0
2014-02-27 09:30:00,26.91,27.07,26.79,26.89,5000.0,26.91,27.07,26.79,26.89,5000.0
2014-02-27 10:00:00,26.9,27.02,26.83,26.91,1900.0,26.9,27.02,26.83,26.91,1900.0
2014-02-27 10:30:00,26.98,27.09,26.95,27.09,3900.0,26.98,27.09,26.95,27.09,3900.0
2014-02-27 11:00:00,27.09,27.39,26.99,27.36,6000.0,27.09,27.39,26.99,27.36,6000.0
2014-02-27 11:30:00,27.36,27.39,27.25,27.39,4900.0,27.36,27.39,27.25,27.39,4900.0
2014-02-27 12:00:00,27.4,27.43,27.31,27.38,3500.0,27.4,27.43,27.31,27.38,3500.0
2014-02-27 12:30:00,27.33,27.55,27.32,27.55,9500.0,27.33,27.55,27.32,27.55,9500.0
2014-02-27 13:00:00,27.55,27.75,27.53,27.71,9700.0,27.55,27.75,27.53,27.71,9700.0
2014-02-27 13:30:00,27.69,27.73,27.64,27.64,4900.0,27.69,27.73,27.64,27.64,4900.0
2014-02-27 14:00:00,27.63,27.7,27.4,27.5,5100.0,27.63,27.7,27.4,27.5,5100.0
2014-02-27 14:30:00,27.57,27.7,27.51,27.59,1700.0,27.57,27.7,27.51,27.59,1700.0
2014-02-27 15:00:00,27.59,27.64,27.51,27.57,17200.0,27.59,27.64,27.51,27.57,17200.0
2014-02-27 15:30:00,27.6,27.63,27.52,27.56,11800.0,27.6,27.63,27.52,27.56,11800.0
2014-02-28 09:30:00,27.69,27.8,27.5,27.62,24400.0,27.69,27.8,27.5,27.62,24400.0
2014-02-28 10:00:00,27.7,27.72,27.65,27.66,8200.0,27.7,27.72,27.65,27.66,8200.0
2014-02-28 10:30:00,27.65,27.69,27.62,27.64,13200.0,27.65,27.69,27.62,27.64,13200.0
2014-02-28 11:00:00,27.64,27.66,27.4,27.46,16600.0,27.64,27.66,27.4,27.46,16600.0
2014-02-28 11:30:00,27.46,27.66,27.46,27.62,4300.0,27.46,27.66,27.46,27.62,4300.0
2014-02-28 12:00:00,27.66,27.66,27.6,27.66,13500.0,27.66,27.66,27.6,27.66,13500.0
2014-02-28 12:30:00,27.64,27.66,27.61,27.61,9500.0,27.64,27.66,27.61,27.61,9500.0
2014-02-28 13:00:00,27.62,27.65,27.6,27.65,14400.0,27.62,27.65,27.6,27.65,14400.0
2014-02-28 13:30:00,27.65,27.65,27.55,27.55,43700.0,27.65,27.65,27.55,27.55,43700.0
2014-02-28 14:00:00,27.58,27.62,27.34,27.35,15300.0,27.58,27.62,27.34,27.35,15300.0
2014-02-28 14:30:00,27.39,27.48,27.11,27.35,23500.0,27.39,27.48,27.11,27.35,23500.0
2014-02-28 15:00:00,27.29,27.39,27.14,27.24,13400.0,27.29,27.39,27.14,27.24,13400.0
2014-02-28 15:30:00,27.24,27.29,27.06,27.06,37400.0,27.24,27.29,27.06,27.06,37400.0
2014-03-03 09:30:00,26.77,27.0,26.51,26.76,9200.0,26.77,27.0,26.51,26.76,9200.0
2014-03-03 10:00:00,26.75,26.85,26.62,26.85,15600.0,26.75,26.85,26.62,26.85,15600.0
2014-03-03 10:30:00,26.82,26.82,26.6,26.75,3900.0,26.82,26.82,26.6,26.75,3900.0
2014-03-03 11:00:00,26.77,26.83,26.62,26.79,6000.0,26.77,26.83,26.62,26.79,6000.0
2014-03-03 11:30:00,26.79,26.95,26.67,26.76,9800.0,26.79,26.95,26.67,26.76,9800.0
2014-03-03 12:00:00,26.76,26.86,26.67,26.84,7700.0,26.76,26.86,26.67,26.84,7700.0
2014-03-03 12:30:00,26.81,26.96,26.81,26.92,2500.0,26.81,26.96,26.81,26.92,2500.0
2014-03-03 13:00:00,26.95,27.27,26.93,27.27,3400.0,26.95,27.27,26.93,27.27,3400.0
2014-03-03 13:30:00,27.2,27.51,27.15,27.51,5600.0,27.2,27.51,27.15,27.51,5600.0
2014-03-03 14:00:00,27.51,27.85,27.46,27.75,5100.0,27.51,27.85,27.46,27.75,5100.0
2014-03-03 14:30:00,27.66,27.74,27.53,27.67,10200.0,27.66,27.74,27.53,27.67,10200.0
2014-03-03 15:00:00,27.67,27.7,27.46,27.61,15900.0,27.67,27.7,27.46,27.61,15900.0
2014-03-03 15:30:00,27.7,27.7,27.52,27.58,9700.0,27.7,27.7,27.52,27.58,9700.0
2014-03-04 09:30:00,27.88,28.32,27.88,28.13,66300.0,27.88,28.32,27.88,28.13,66300.0
2014-03-04 10:00:00,28.19,28.44,28.01,28.44,23200.0,28.19,28.44,28.01,28.44,23200.0
2014-03-04 10:30:00,28.33,28.45,28.1,28.3,20300.0,28.33,28.45,28.1,28.3,20300.0
2014-03-04 11:00:00,28.28,28.36,28.04,28.16,35900.0,28.28,28.36,28.04,28.16,35900.0
2014-03-04 11:30:00,28.23,28.32,28.09,28.16,5100.0,28.23,28.32,28.09,28.16,5100.0
2014-03-04 12:00:00,28.1,28.27,28.03,28.2,21800.0,28.1,28.27,28.03,28.2,21800.0
2014-03-04 12:30:00,28.21,28.21,28.08,28.2,6700.0,28.21,28.21,28.08,28.2,6700.0
2014-03-04 13:00:00,28.2,28.2,28.09,28.11,4200.0,28.2,28.2,28.09,28.11,4200.0
2014-03-04 13:30:00,28.11,28.15,28.06,28.06,14400.0,28.11,28.15,28.06,28.06,14400.0
2014-03-04 14:00:00,28.06,28.1,27.81,27.81,34300.0,28.06,28.1,27.81,27.81,34300.0
2014-03-04 14:30:00,27.88,28.1,27.77,27.79,10300.0,27.88,28.1,27.77,27.79,10300.0
2014-03-04 15:00:00,27.93,28.1,27.93,28.04,9600.0,27.93,28.1,27.93,28.04,9600.0
2014-03-04 15:30:00,28.0,28.08,27.86,27.93,22100.0,28.0,28.08,27.86,27.93,22100.0
2014-03-05 09:30:00,27.95,28.07,27.32,28.05,3400.0,27.95,28.07,27.32,28.05,3400.0
2014-03-05 10:00:00,28.06,28.14,28.0,28.0,1200.0,28.06,28.14,28.0,28.0,1200.0
2014-03-05 10:30:00,28.0,28.01,27.96,28.01,2500.0,28.0,28.01,27.96,28.01,2500.0
2014-03-05 11:00:00,28.0,28.05,28.0,28.0,1600.0,28.0,28.05,28.0,28.0,1600.0
2014-03-05 11:30:00,28.0,28.06,27.99,28.02,6300.0,28.0,28.06,27.99,28.02,6300.0
2014-03-05 12:00:00,28.02,28.15,27.98,28.09,19900.0,28.02,28.15,27.98,28.09,19900.0
2014-03-05 12:30:00,28.15,28.36,28.05,28.27,14800.0,28.15,28.36,28.05,28.27,14800.0
2014-03-05 13:00:00,28.3,28.37,28.3,28.33,2000.0,28.3,28.37,28.3,28.33,2000.0
2014-03-05 13:30:00,28.33,28.37,28.27,28.27,3300.0,28.33,28.37,28.27,28.27,3300.0
2014-03-05 14:00:00,28.29,28.32,28.19,28.19,3800.0,28.29,28.32,28.19,28.19,3800.0
2014-03-05 14:30:00,28.22,28.26,28.08,28.11,6100.0,28.22,28.26,28.08,28.11,6100.0
2014-03-05 15:00:00,28.03,28.11,28.02,28.07,7400.0,28.03,28.11,28.02,28.07,7400.0
2014-03-05 15:30:00,28.06,28.09,27.96,27.97,11800.0,28.06,28.09,27.96,27.97,11800.0
2014-03-06 09:30:00,28.18,28.42,28.18,28.35,6800.0,28.18,28.42,28.18,28.35,6800.0
2014-03-06 10:00:00,28.32,28.32,27.82,28.3,13700.0,28.32,28.32,27.82,28.3,13700.0
2014-03-06 10:30:00,28.25,28.32,27.83,27.84,25600.0,28.25,28.32,27.83,27.84,25600.0
2014-03-06 11:00:00,27.93,28.13,27.75,28.01,19700.0,27.93,28.13,27.75,28.01,19700.0
2014-03-06 11:30:00,28.03,28.16,28.03,28.15,1400.0,28.03,28.16,28.03,28.15,1400.0
2014-03-06 12:00:00,28.19,28.21,27.95,28.04,5300.0,28.19,28.21,27.95,28.04,5300.0
2014-03-06 12:30:00,28.03,28.04,27.87,27.87,4100.0,28.03,28.04,27.87,27.87,4100.0
2014-03-06 13:00:00,27.87,28.06,27.87,27.93,6300.0,27.87,28.06,27.87,27.93,6300.0
2014-03-06 13:30:00,27.85,27.86,27.63,27.69,2200.0,27.85,27.86,27.63,27.69,2200.0
2014-03-06 14:00:00,27.71,27.81,27.7,27.8,3900.0,27.71,27.81,27.7,27.8,3900.0
2014-03-06 14:30:00,27.9,27.99,27.81,27.85,1500.0,27.9,27.99,27.81,27.85,1500.0
2014-03-06 15:00:00,27.89,27.89,27.76,27.79,3400.0,27.89,27.89,27.76,27.79,3400.0
2014-03-06 15:30:00,27.78,27.93,27.71,27.83,19500.0,27.78,27.93,27.71,27.83,19500.0
2014-03-07 09:30:00,27.98,27.98,27.45,27.55,9500.0,27.98,27.98,27.45,27.55,9500.0
2014-03-07 10:00:00,27.42,27.76,27.42,27.75,6100.0,27.42,27.76,27.42,27.75,6100.0
2014-03-07 10:30:00,27.79,27.79,27.49,27.57,1500.0,27.79,27.79,27.49,27.57,1500.0
2014-03-07 11:00:00,27.43,27.58,27.2,27.56,6600.0,27.43,27.58,27.2,27.56,6600.0
2014-03-07 11:30:00,27.5,27.63,27.49,27.57,1700.0,27.5,27.63,27.49,27.57,1700.0
2014-03-07 12:00:00,27.5,27.98,27.34,27.8,18500.0,27.5,27.98,27.34,27.8,18500.0
2014-03-07 12:30:00,27.76,27.87,27.58,27.75,14300.0,27.76,27.87,27.58,27.75,14300.0
2014-03-07 13:00:00,27.75,27.75,27.48,27.51,9100.0,27.75,27.75,27.48,27.51,9100.0
2014-03-07 13:30:00,27.35,27.64,27.35,27.62,700.0,27.35,27.64,27.35,27.62,700.0
2014-03-07 14:00:00,27.58,27.69,27.29,27.38,3000.0,27.58,27.69,27.29,27.38,3000.0
2014-03-07 14:30:00,27.36,27.58,27.3,27.58,1700.0,27.36,27.58,27.3,27.58,1700.0
2014-03-07 15:00:00,27.66,27.66,27.4,27.49,2000.0,27.66,27.66,27.4,27.49,2000.0
2014-03-07 15:30:00,27.58,27.58,27.31,27.38,47400.0,27.58,27.58,27.31,27.38,47400.0
2014-03-10 09:30:00,27.28,27.61,27.01,27.16,104200.0,27.28,27.61,27.01,27.16,104200.0
2014-03-10 10:00:00,27.01,27.19,27.01,27.02,4300.0,27.01,27.19,27.01,27.02,4300.0
2014-03-10 10:30:00,27.02,27.03,26.75,26.77,15100.0,27.02,27.03,26.75,26.77,15100.0
2014-03-10 11:00:00,26.82,27.22,26.79,27.22,2600.0,26.82,27.22,26.79,27.22,2600.0
2014-03-10 11:30:00,27.18,27.19,27.02,27.02,1800.0,27.18,27.19,27.02,27.02,1800.0
2014-03-10 12:00:00,27.11,27.18,27.0,27.15,4900.0,27.11,27.18,27.0,27.15,4900.0
2014-03-10 12:30:00,27.19,27.19,27.01,27.04,800.0,27.19,27.19,27.01,27.04,800.0
2014-03-10 13:00:00,27.03,27.07,27.03,27.07,1600.0,27.03,27.07,27.03,27.07,1600.0
2014-03-10 13:30:00,27.03,27.06,26.96,27.05,4600.0,27.03,27.06,26.96,27.05,4600.0
2014-03-10 14:00:00,26.92,27.0,26.88,26.9,8400.0,26.92,27.0,26.88,26.9,8400.0
2014-03-10 14:30:00,26.95,27.25,26.9,27.15,14800.0,26.95,27.25,26.9,27.15,14800.0
2014-03-10 15:00:00,27.2,27.49,27.2,27.49,70400.0,27.2,27.49,27.2,27.49,70400.0
2014-03-10 15:30:00,27.4,27.43,27.14,27.27,25700.0,27.4,27.43,27.14,27.27,25700.0
2014-03-11 09:30:00,27.35,27.5,27.09,27.09,3100.0,27.35,27.5,27.09,27.09,3100.0
2014-03-11 10:00:00,27.05,27.25,26.87,27.14,5000.0,27.05,27.25,26.87,27.14,5000.0
2014-03-11 10:30:00,27.22,27.27,27.04,27.22,1800.0,27.22,27.27,27.04,27.22,1800.0
2014-03-11 11:00:00,27.01,27.35,27.01,27.35,5800.0,27.01,27.35,27.01,27.35,5800.0
2014-03-11 11:30:00,27.37,27.37,27.2,27.2,900.0,27.37,27.37,27.2,27.2,900.0
2014-03-11 12:00:00,27.08,27.14,26.91,27.09,4900.0,27.08,27.14,26.91,27.09,4900.0
2014-03-11 12:30:00,27.09,27.16,27.03,27.05,2500.0,27.09,27.16,27.03,27.05,2500.0
2014-03-11 13:00:00,27.05,27.16,26.9,27.16,12300.0,27.05,27.16,26.9,27.16,12300.0
2014-03-11 13:30:00,27.06,27.12,26.96,26.96,2300.0,27.06,27.12,26.96,26.96,2300.0
2014-03-11 14:00:00,26.92,26.92,26.79,26.79,2100.0,26.92,26.92,26.79,26.79,2100.0
2014-03-11 14:30:00,26.64,26.72,26.54,26.72,4100.0,26.64,26.72,26.54,26.72,4100.0
2014-03-11 15:00:00,26.72,26.72,26.53,26.7,8100.0,26.72,26.72,26.53,26.7,8100.0
2014-03-11 15:30:00,26.74,26.88,26.71,26.83,8200.0,26.74,26.88,26.71,26.83,8200.0
2014-03-12 09:30:00,26.69,26.97,26.32,26.55,3300.0,26.69,26.97,26.32,26.55,3300.0
2014-03-12 10:00:00,26.51,26.82,26.51,26.73,2800.0,26.51,26.82,26.51,26.73,2800.0
2014-03-12 10:30:00,26.76,26.81,26.6,26.75,10300.0,26.76,26.81,26.6,26.75,10300.0
2014-03-12 11:00:00,26.76,27.13,26.76,27.09,5500.0,26.76,27.13,26.76,27.09,5500.0
2014-03-12 11:30:00,27.15,27.33,27.15,27.26,1300.0,27.15,27.33,27.15,27.26,1300.0
2014-03-12 12:00:00,27.13,27.25,26.97,27.14,20300.0,27.13,27.25,26.97,27.14,20300.0
2014-03-12 12:30:00,27.08,27.35,27.01,27.2,21900.0,27.08,27.35,27.01,27.2,21900.0
2014-03-12 13:00:00,27.32,27.39,27.15,27.22,6600.0,27.32,27.39,27.15,27.22,6600.0
2014-03-12 13:30:00,27.23,27.51,27.2,27.49,202900.0,27.23,27.51,27.2,27.49,202900.0
2014-03-12 14:00:00,27.43,27.55,27.2,27.46,8000.0,27.43,27.55,27.2,27.46,8000.0
2014-03-12 14:30:00,27.28,27.46,27.28,27.39,1000.0,27.28,27.46,27.28,27.39,1000.0
2014-03-12 15:00:00,27.33,27.66,27.32,27.6,16200.0,27.33,27.66,27.32,27.6,16200.0
2014-03-12 15:30:00,27.6,27.6,27.42,27.43,14400.0,27.6,27.6,27.42,27.43,14400.0
2014-03-13 09:30:00,27.66,28.35,27.66,28.07,18200.0,27.66,28.35,27.66,28.07,18200.0
2014-03-13 10:00:00,27.92,28.0,27.87,27.91,700.0,27.92,28.0,27.87,27.91,700.0
2014-03-13 10:30:00,27.95,27.95,27.57,27.81,10300.0,27.95,27.95,27.57,27.81,10300.0
2014-03-13 11:00:00,27.79,27.98,27.79,27.96,3700.0,27.79,27.98,27.79,27.96,3700.0
2014-03-13 11:30:00,27.89,28.0,27.66,27.9,10800.0,27.89,28.0,27.66,27.9,10800.0
2014-03-13 12:00:00,27.91,27.92,27.45,27.45,7700.0,27.91,27.92,27.45,27.45,7700.0
2014-03-13 12:30:00,27.34,27.34,27.01,27.25,2500.0,27.34,27.34,27.01,27.25,2500.0
2014-03-13 13:00:00,27.2,27.35,26.99,27.34,6100.0,27.2,27.35,26.99,27.34,6100.0
2014-03-13 13:30:00,27.42,27.47,27.29,27.37,53500.0,27.42,27.47,27.29,27.37,53500.0
2014-03-13 14:00:00,27.29,27.32,26.99,27.08,26800.0,27.29,27.32,26.99,27.08,26800.0
2014-03-13 14:30:00,27.09,27.44,27.0,27.39,35200.0,27.09,27.44,27.0,27.39,35200.0
2014-03-13 15:00:00,27.37,27.44,27.24,27.28,18400.0,27.37,27.44,27.24,27.28,18400.0
2014-03-13 15:30:00,27.33,27.48,27.25,27.38,126500.0,27.33,27.48,27.25,27.38,126500.0
2014-03-14 09:30:00,27.26,27.27,27.09,27.27,800.0,27.26,27.27,27.09,27.27,800.0
2014-03-14 10:00:00,27.27,27.7,27.16,27.5,3600.0,27.27,27.7,27.16,27.5,3600.0
2014-03-14 10:30:00,27.43,27.55,27.37,27.37,5900.0,27.43,27.55,27.37,27.37,5900.0
2014-03-14 11:00:00,27.38,27.48,27.34,27.37,2100.0,27.38,27.48,27.34,27.37,2100.0
2014-03-14 11:30:00,27.28,27.49,27.22,27.39,34300.0,27.28,27.49,27.22,27.39,34300.0
2014-03-14 12:00:00,27.38,27.46,27.38,27.39,36500.0,27.38,27.46,27.38,27.39,36500.0
2014-03-14 12:30:00,27.4,27.49,27.37,27.43,29000.0,27.4,27.49,27.37,27.43,29000.0
2014-03-14 13:00:00,27.46,27.5,27.41,27.46,7700.0,27.46,27.5,27.41,27.46,7700.0
2014-03-14 13:30:00,27.45,27.5,27.37,27.49,3000.0,27.45,27.5,27.37,27.49,3000.0
2014-03-14 14:00:00,27.5,27.5,27.45,27.5,7500.0,27.5,27.5,27.45,27.5,7500.0
2014-03-14 14:30:00,27.5,27.54,27.44,27.45,2300.0,27.5,27.54,27.44,27.45,2300.0
2014-03-14 15:00:00,27.44,27.61,27.44,27.61,2500.0,27.44,27.61,27.44,27.61,2500.0
2014-03-14 15:30:00,27.59,27.65,27.39,27.42,12200.0,27.59,27.65,27.39,27.42,12200.0
2014-03-17 09:30:00,27.57,27.91,27.47,27.87,8300.0,27.57,27.91,27.47,27.87,8300.0
2014-03-17 10:00:00,27.77,28.0,27.77,27.89,3800.0,27.77,28.0,27.77,27.89,3800.0
2014-03-17 10:30:00,27.83,27.83,27.62,27.71,8600.0,27.83,27.83,27.62,27.71,8600.0
2014-03-17 11:00:00,27.67,27.86,27.67,27.76,5100.0,27.67,27.86,27.67,27.76,5100.0
2014-03-17 11:30:00,27.72,27.86,27.68,27.8,4800.0,27.72,27.86,27.68,27.8,4800.0
2014-03-17 12:00:00,27.85,27.9,27.75,27.9,2500.0,27.85,27.9,27.75,27.9,2500.0
2014-03-17 12:30:00,27.93,27.93,27.85,27.85,1300.0,27.93,27.93,27.85,27.85,1300.0
2014-03-17 13:00:00,27.91,27.94,27.83,27.85,8900.0,27.91,27.94,27.83,27.85,8900.0
2014-03-17 13:30:00,27.85,27.87,27.8,27.84,1200.0,27.85,27.87,27.8,27.84,1200.0
2014-03-17 14:00:00,27.8,27.9,27.77,27.77,3500.0,27.8,27.9,27.77,27.77,3500.0
2014-03-17 14:30:00,27.84,27.84,27.75,27.84,1300.0,27.84,27.84,27.75,27.84,1300.0
2014-03-17 15:00:00,27.78,27.82,27.7,27.71,4000.0,27.78,27.82,27.7,27.71,4000.0
2014-03-17 15:30:00,27.71,27.75,27.48,27.66,9100.0,27.71,27.75,27.48,27.66,9100.0
2014-03-18 09:30:00,27.72,28.05,27.71,27.88,5800.0,27.72,28.05,27.71,27.88,5800.0
2014-03-18 10:00:00,27.97,27.97,27.9,27.96,4800.0,27.97,27.97,27.9,27.96,4800.0
2014-03-18 10:30:00,28.04,28.29,27.93,28.01,30800.0,28.04,28.29,27.93,28.01,30800.0
2014-03-18 11:00:00,28.03,28.05,28.0,28.05,800.0,28.03,28.05,28.0,28.05,800.0
2014-03-18 11:30:00,28.09,28.13,28.02,28.04,6900.0,28.09,28.13,28.02,28.04,6900.0
2014-03-18 12:00:00,28.03,28.22,28.03,28.19,4000.0,28.03,28.22,28.03,28.19,4000.0
2014-03-18 12:30:00,28.15,28.34,28.02,28.22,8500.0,28.15,28.34,28.02,28.22,8500.0
2014-03-18 13:00:00,28.2,28.37,28.17,28.3,3100.0,28.2,28.37,28.17,28.3,3100.0
2014-03-18 13:30:00,28.28,28.37,28.2,28.37,2900.0,28.28,28.37,28.2,28.37,2900.0
2014-03-18 14:00:00,28.35,28.4,28.27,28.27,4700.0,28.35,28.4,28.27,28.27,4700.0
2014-03-18 14:30:00,28.22,28.22,28.12,28.16,3500.0,28.22,28.22,28.12,28.16,3500.0
2014-03-18 15:00:00,28.17,28.2,28.09,28.16,3400.0,28.17,28.2,28.09,28.16,3400.0
2014-03-18 15:30:00,28.15,28.2,27.98,28.0,23400.0,28.15,28.2,27.98,28.0,23400.0
2014-03-19 09:30:00,27.98,28.71,27.92,28.08,4200.0,27.98,28.71,27.92,28.08,4200.0
2014-03-19 10:00:00,28.0,28.0,27.67,27.67,2300.0,28.0,28.0,27.67,27.67,2300.0
2014-03-19 10:30:00,27.88,27.88,27.4,27.52,20500.0,27.88,27.88,27.4,27.52,20500.0
2014-03-19 11:00:00,27.56,27.64,27.46,27.58,3600.0,27.56,27.64,27.46,27.58,3600.0
2014-03-19 11:30:00,27.59,27.6,27.2,27.48,7500.0,27.59,27.6,27.2,27.48,7500.0
2014-03-19 12:00:00,27.47,27.56,27.3,27.47,7000.0,27.47,27.56,27.3,27.47,7000.0
2014-03-19 12:30:00,27.5,27.54,27.23,27.26,9500.0,27.5,27.54,27.23,27.26,9500.0
2014-03-19 13:00:00,27.28,27.3,27.14,27.24,3200.0,27.28,27.3,27.14,27.24,3200.0
2014-03-19 13:30:00,27.15,27.21,27.08,27.19,2600.0,27.15,27.21,27.08,27.19,2600.0
2014-03-19 14:00:00,27.19,27.24,27.06,27.24,4400.0,27.19,27.24,27.06,27.24,4400.0
2014-03-19 14:30:00,27.24,27.35,26.94,27.09,15000.0,27.24,27.35,26.94,27.09,15000.0
2014-03-19 15:00:00,27.08,27.08,26.7,26.81,8100.0,27.08,27.08,26.7,26.81,8100.0
2014-03-19 15:30:00,26.91,27.42,26.88,27.3,21900.0,26.91,27.42,26.88,27.3,21900.0
2014-03-20 09:30:00,27.25,27.69,26.47,27.37,8400.0,27.25,27.69,26.47,27.37,8400.0
2014-03-20 10:00:00,27.25,27.49,27.25,27.48,4000.0,27.25,27.49,27.25,27.48,4000.0
2014-03-20 10:30:00,27.48,27.61,27.48,27.61,800.0,27.48,27.61,27.48,27.61,800.0
2014-03-20 11:00:00,27.56,27.56,27.48,27.48,500.0,27.56,27.56,27.48,27.48,500.0
2014-03-20 11:30:00,27.54,27.63,27.3,27.3,24900.0,27.54,27.63,27.3,27.3,24900.0
2014-03-20 12:00:00,27.29,27.6,27.25,27.6,12000.0,27.29,27.6,27.25,27.6,12000.0
2014-03-20 12:30:00,27.6,27.67,27.6,27.61,4000.0,27.6,27.67,27.6,27.61,4000.0
2014-03-20 13:00:00,27.51,27.54,27.41,27.42,5900.0,27.51,27.54,27.41,27.42,5900.0
2014-03-20 13:30:00,27.45,27.6,27.34,27.42,6900.0,27.45,27.6,27.34,27.42,6900.0
2014-03-20 14:00:00,27.49,27.51,27.35,27.45,11700.0,27.49,27.51,27.35,27.45,11700.0
2014-03-20 14:30:00,27.39,27.57,27.33,27.57,8700.0,27.39,27.57,27.33,27.57,8700.0
2014-03-20 15:00:00,27.55,27.58,27.45,27.51,8400.0,27.55,27.58,27.45,27.51,8400.0
2014-03-20 15:30:00,27.55,27.68,27.42,27.6,9500.0,27.55,27.68,27.42,27.6,9500.0
2014-03-21 09:30:00,27.8,27.8,27.28,27.5,13100.0,27.8,27.8,27.28,27.5,13100.0
2014-03-21 10:00:00,27.5,27.69,27.2,27.37,81600.0,27.5,27.69,27.2,27.37,81600.0
2014-03-21 10:30:00,27.37,27.7,27.37,27.64,11900.0,27.37,27.7,27.37,27.64,11900.0
2014-03-21 11:00:00,27.69,27.75,27.65,27.69,1400.0,27.69,27.75,27.65,27.69,1400.0
2014-03-21 11:30:00,27.77,27.97,27.77,27.85,2700.0,27.77,27.97,27.77,27.85,2700.0
2014-03-21 12:00:00,27.9,27.96,27.88,27.92,2000.0,27.9,27.96,27.88,27.92,2000.0
2014-03-21 12:30:00,27.92,27.92,27.76,27.76,2600.0,27.92,27.92,27.76,27.76,2600.0
2014-03-21 13:00:00,27.75,27.82,27.75,27.78,2500.0,27.75,27.82,27.75,27.78,2500.0
2014-03-21 13:30:00,27.72,27.78,27.59,27.59,4400.0,27.72,27.78,27.59,27.59,4400.0
2014-03-21 14:00:00,27.59,27.59,27.45,27.46,1100.0,27.59,27.59,27.45,27.46,1100.0
2014-03-21 14:30:00,27.37,27.37,27.18,27.22,4100.0,27.37,27.37,27.18,27.22,4100.0
2014-03-21 15:00:00,27.15,27.23,26.97,27.12,4600.0,27.15,27.23,26.97,27.12,4600.0
2014-03-21 15:30:00,27.11,27.14,26.85,26.87,14400.0,27.11,27.14,26.85,26.87,14400.0
2014-03-24 09:30:00,27.03,27.82,26.56,26.74,2100.0,27.03,27.82,26.56,26.74,2100.0
2014-03-24 10:00:00,26.67,26.72,25.45,25.65,47000.0,26.67,26.72,25.45,25.65,47000.0
2014-03-24 10:30:00,25.79,25.79,25.48,25.48,5600.0,25.79,25.79,25.48,25.48,5600.0
2014-03-24 11:00:00,25.47,25.51,25.36,25.51,1800.0,25.47,25.51,25.36,25.51,1800.0
2014-03-24 11:30:00,25.41,25.41,24.44,24.99,51000.0,25.41,25.41,24.44,24.99,51000.0
2014-03-24 12:00:00,25.02,25.19,24.71,24.98,7700.0,25.02,25.19,24.71,24.98,7700.0
2014-03-24 12:30:00,24.83,24.99,24.54,24.7,23900.0,24.83,24.99,24.54,24.7,23900.0
2014-03-24 13:00:00,24.71,24.71,24.71,24.71,100.0,24.71,24.71,24.71,24.71,100.0
2014-03-24 13:30:00,24.74,24.85,24.66,24.84,13200.0,24.74,24.85,24.66,24.84,13200.0
2014-03-24 14:00:00,24.88,24.88,24.73,24.77,2900.0,24.88,24.88,24.73,24.77,2900.0
2014-03-24 14:30:00,24.8,25.06,24.8,25.06,15100.0,24.8,25.06,24.8,25.06,15100.0
2014-03-24 15:00:00,25.08,25.08,24.93,25.01,13500.0,25.08,25.08,24.93,25.01,13500.0
2014-03-24 15:30:00,25.08,25.15,25.0,25.08,35900.0,25.08,25.15,25.0,25.08,35900.0
2014-03-25 09:30:00,25.09,25.37,24.34,25.19,5500.0,25.09,25.37,24.34,25.19,5500.0
2014-03-25 10:00:00,25.3,25.91,25.25,25.29,14100.0,25.3,25.91,25.25,25.29,14100.0
2014-03-25 10:30:00,25.35,25.35,24.79,24.97,8900.0,25.35,25.35,24.79,24.97,8900.0
2014-03-25 11:00:00,24.96,25.23,24.89,25.09,11900.0,24.96,25.23,24.89,25.09,11900.0
2014-03-25 11:30:00,25.11,25.19,24.55,24.55,7600.0,25.11,25.19,24.55,24.55,7600.0
2014-03-25 12:00:00,24.57,24.78,24.55,24.72,3900.0,24.57,24.78,24.55,24.72,3900.0
2014-03-25 12:30:00,24.75,25.04,24.75,24.92,4000.0,24.75,25.04,24.75,24.92,4000.0
2014-03-25 13:00:00,24.79,25.12,24.72,25.06,5700.0,24.79,25.12,24.72,25.06,5700.0
2014-03-25 13:30:00,25.01,25.11,24.91,25.02,35600.0,25.01,25.11,24.91,25.02,35600.0
2014-03-25 14:00:00,24.94,25.0,24.88,24.93,4700.0,24.94,25.0,24.88,24.93,4700.0
2014-03-25 14:30:00,24.97,25.02,24.78,24.98,84200.0,24.97,25.02,24.78,24.98,84200.0
2014-03-25 15:00:00,24.98,25.07,24.92,25.04,7700.0,24.98,25.07,24.92,25.04,7700.0
2014-03-25 15:30:00,25.02,25.14,25.02,25.06,79000.0,25.02,25.14,25.02,25.06,79000.0
2014-03-26 09:30:00,25.27,25.27,24.91,24.91,4300.0,25.27,25.27,24.91,24.91,4300.0
2014-03-26 10:00:00,24.96,25.0,24.82,24.82,5400.0,24.96,25.0,24.82,24.82,5400.0
2014-03-26 10:30:00,24.86,24.87,24.72,24.78,12300.0,24.86,24.87,24.72,24.78,12300.0
2014-03-26 11:00:00,24.75,24.8,24.67,24.8,2600.0,24.75,24.8,24.67,24.8,2600.0
2014-03-26 11:30:00,24.82,24.85,24.66,24.75,7500.0,24.82,24.85,24.66,24.75,7500.0
2014-03-26 12:00:00,24.67,24.73,24.62,24.65,5600.0,24.67,24.73,24.62,24.65,5600.0
2014-03-26 12:30:00,24.72,24.89,24.69,24.85,4400.0,24.72,24.89,24.69,24.85,4400.0
2014-03-26 13:00:00,24.87,24.88,24.67,24.86,5900.0,24.87,24.88,24.67,24.86,5900.0
2014-03-26 13:30:00,24.78,24.87,24.66,24.8,9700.0,24.78,24.87,24.66,24.8,9700.0
2014-03-26 14:00:00,24.87,25.04,24.71,24.85,3700.0,24.87,25.04,24.71,24.85,3700.0
2014-03-26 14:30:00,24.69,24.93,24.69,24.83,1500.0,24.69,24.93,24.69,24.83,1500.0
2014-03-26 15:00:00,24.79,24.83,24.7,24.78,6600.0,24.79,24.83,24.7,24.78,6600.0
2014-03-26 15:30:00,24.74,24.91,24.68,24.68,18900.0,24.74,24.91,24.68,24.68,18900.0
2014-03-27 09:30:00,24.59,24.67,23.96,24.45,18600.0,24.59,24.67,23.96,24.45,18600.0
2014-03-27 10:00:00,24.48,24.96,24.41,24.96,3600.0,24.48,24.96,24.41,24.96,3600.0
2014-03-27 10:30:00,24.84,24.84,24.53,24.7,10300.0,24.84,24.84,24.53,24.7,10300.0
2014-03-27 11:00:00,24.55,24.75,24.47,24.65,2000.0,24.55,24.75,24.47,24.65,2000.0
2014-03-27 11:30:00,24.61,24.77,24.41,24.77,44600.0,24.61,24.77,24.41,24.77,44600.0
2014-03-27 12:00:00,24.69,24.78,24.61,24.75,5000.0,24.69,24.78,24.61,24.75,5000.0
2014-03-27 12:30:00,24.77,24.77,24.5,24.61,2800.0,24.77,24.77,24.5,24.61,2800.0
2014-03-27 13:00:00,24.55,24.72,24.52,24.52,4200.0,24.55,24.72,24.52,24.52,4200.0
2014-03-27 13:30:00,24.52,24.6,24.46,24.6,5000.0,24.52,24.6,24.46,24.6,5000.0
2014-03-27 14:00:00,24.5,24.65,24.44,24.65,4000.0,24.5,24.65,24.44,24.65,4000.0
2014-03-27 14:30:00,24.55,24.67,24.42,24.53,5600.0,24.55,24.67,24.42,24.53,5600.0
2014-03-27 15:00:00,24.54,24.59,24.31,24.36,10200.0,24.54,24.59,24.31,24.36,10200.0
2014-03-27 15:30:00,24.41,24.47,24.2,24.32,12400.0,24.41,24.47,24.2,24.32,12400.0
2014-03-28 09:30:00,24.37,24.57,24.19,24.42,7100.0,24.37,24.57,24.19,24.42,7100.0
2014-03-28 10:00:00,24.45,24.93,24.45,24.82,6600.0,24.45,24.93,24.45,24.82,6600.0
2014-03-28 10:30:00,24.86,25.06,24.84,24.93,4100.0,24.86,25.06,24.84,24.93,4100.0
2014-03-28 11:00:00,24.95,25.08,24.95,24.96,1300.0,24.95,25.08,24.95,24.96,1300.0
2014-03-28 11:30:00,24.95,25.03,24.9,25.03,5200.0,24.95,25.03,24.9,25.03,5200.0
2014-03-28 12:00:00,25.04,25.06,24.84,24.94,6000.0,25.04,25.06,24.84,24.94,6000.0
2014-03-28 12:30:00,24.87,24.97,24.81,24.96,37000.0,24.87,24.97,24.81,24.96,37000.0
2014-03-28 13:00:00,24.92,24.97,24.81,24.96,7600.0,24.92,24.97,24.81,24.96,7600.0
2014-03-28 13:30:00,24.96,24.96,24.85,24.96,5000.0,24.96,24.96,24.85,24.96,5000.0
2014-03-28 14:00:00,24.94,25.03,24.85,25.02,13200.0,24.94,25.03,24.85,25.02,13200.0
2014-03-28 14:30:00,25.0,25.04,24.96,25.03,4900.0,25.0,25.04,24.96,25.03,4900.0
2014-03-28 15:00:00,25.03,25.03,24.85,24.99,8300.0,25.03,25.03,24.85,24.99,8300.0
2014-03-28 15:30:00,25.0,25.03,24.88,25.01,24900.0,25.0,25.03,24.88,25.01,24900.0
2014-03-31 09:30:00,25.19,25.27,25.1,25.22,4000.0,25.19,25.27,25.1,25.22,4000.0
2014-03-31 10:00:00,25.23,25.26,24.9,25.02,5300.0,25.23,25.26,24.9,25.02,5300.0
2014-03-31 10:30:00,25.04,25.29,25.04,25.25,6600.0,25.04,25.29,25.04,25.25,6600.0
2014-03-31 11:00:00,25.28,25.39,25.09,25.1,1600.0,25.28,25.39,25.09,25.1,1600.0
2014-03-31 11:30:00,25.04,25.15,24.98,25.11,3600.0,25.04,25.15,24.98,25.11,3600.0
2014-03-31 12:00:00,25.21,25.39,25.2,25.34,2400.0,25.21,25.39,25.2,25.34,2400.0
2014-03-31 12:30:00,25.37,25.48,25.37,25.43,1500.0,25.37,25.48,25.37,25.43,1500.0
2014-03-31 13:00:00,25.35,25.35,25.13,25.15,6000.0,25.35,25.35,25.13,25.15,6000.0
2014-03-31 13:30:00,25.23,25.23,25.15,25.15,600.0,25.23,25.23,25.15,25.15,600.0
2014-03-31 14:00:00,25.05,25.08,25.03,25.08,400.0,25.05,25.08,25.03,25.08,400.0
2014-03-31 14:30:00,25.02,25.18,25.02,25.11,2200.0,25.02,25.18,25.02,25.11,2200.0
2014-03-31 15:00:00,25.11,25.3,25.11,25.25,9700.0,25.11,25.3,25.11,25.25,9700.0
2014-03-31 15:30:00,25.21,25.52,25.21,25.46,27100.0,25.21,25.52,25.21,25.46,27100.0
2014-04-01 09:30:00,25.26,25.86,24.91,25.85,2400.0,25.26,25.86,24.91,25.85,2400.0
2014-04-01 10:00:00,25.9,26.33,25.9,26.33,4800.0,25.9,26.33,25.9,26.33,4800.0
2014-04-01 10:30:00,26.31,26.35,26.11,26.14,2700.0,26.31,26.35,26.11,26.14,2700.0
2014-04-01 11:00:00,26.05,26.14,26.04,26.04,2200.0,26.05,26.14,26.04,26.04,2200.0
2014-04-01 11:30:00,26.04,26.16,25.95,26.15,2100.0,26.04,26.16,25.95,26.15,2100.0
2014-04-01 12:00:00,25.88,26.23,25.88,26.11,2600.0,25.88,26.23,25.88,26.11,2600.0
2014-04-01 12:30:00,26.06,26.28,25.99,26.1,2900.0,26.06,26.28,25.99,26.1,2900.0
2014-04-01 13:00:00,26.15,26.15,25.96,26.1,3100.0,26.15,26.15,25.96,26.1,3100.0
2014-04-01 13:30:00,26.11,26.11,25.99,26.01,3000.0,26.11,26.11,25.99,26.01,3000.0
2014-04-01 14:00:00,26.01,26.08,25.94,25.94,3300.0,26.01,26.08,25.94,25.94,3300.0
2014-04-01 14:30:00,26.02,26.12,25.98,26.11,2600.0,26.02,26.12,25.98,26.11,2600.0
2014-04-01 15:00:00,26.09,26.34,26.09,26.3,5800.0,26.09,26.34,26.09,26.3,5800.0
2014-04-01 15:30:00,26.31,26.49,26.23,26.47,19100.0,26.31,26.49,26.23,26.47,19100.0
2014-04-02 09:30:00,25.12,26.7,25.12,26.38,2400.0,25.12,26.7,25.12,26.38,2400.0
2014-04-02 10:00:00,26.38,26.38,26.21,26.32,800.0,26.38,26.38,26.21,26.32,800.0
2014-04-02 10:30:00,26.43,26.43,26.26,26.26,600.0,26.43,26.43,26.26,26.26,600.0
2014-04-02 11:00:00,26.3,26.62,26.21,26.44,10800.0,26.3,26.62,26.21,26.44,10800.0
2014-04-02 11:30:00,26.44,26.74,26.31,26.65,14700.0,26.44,26.74,26.31,26.65,14700.0
2014-04-02 12:00:00,26.65,26.66,26.35,26.55,5500.0,26.65,26.66,26.35,26.55,5500.0
2014-04-02 12:30:00,26.5,26.5,26.35,26.35,4600.0,26.5,26.5,26.35,26.35,4600.0
2014-04-02 13:00:00,26.39,26.39,26.3,26.31,2000.0,26.39,26.39,26.3,26.31,2000.0
2014-04-02 13:30:00,26.22,26.37,26.2,26.33,5200.0,26.22,26.37,26.2,26.33,5200.0
2014-04-02 14:00:00,26.32,26.49,26.29,26.4,4600.0,26.32,26.49,26.29,26.4,4600.0
2014-04-02 14:30:00,26.4,26.4,26.31,26.33,3500.0,26.4,26.4,26.31,26.33,3500.0
2014-04-02 15:00:00,26.3,26.37,26.18,26.35,6800.0,26.3,26.37,26.18,26.35,6800.0
2014-04-02 15:30:00,26.37,26.45,26.2,26.26,25100.0,26.37,26.45,26.2,26.26,25100.0
2014-04-03 09:30:00,26.19,26.46,25.5,25.96,1600.0,26.19,26.46,25.5,25.96,1600.0
2014-04-03 10:00:00,25.91,25.91,25.74,25.74,800.0,25.91,25.91,25.74,25.74,800.0
2014-04-03 10:30:00,25.59,25.87,25.3,25.7,17400.0,25.59,25.87,25.3,25.7,17400.0
2014-04-03 11:00:00,25.73,25.73,25.01,25.34,9700.0,25.73,25.73,25.01,25.34,9700.0
2014-04-03 11:30:00,25.3,25.31,25.29,25.3,1900.0,25.3,25.31,25.29,25.3,1900.0
2014-04-03 12:00:00,25.26,25.26,24.95,25.14,3800.0,25.26,25.26,24.95,25.14,3800.0
2014-04-03 12:30:00,25.13,25.13,24.9,24.98,3500.0,25.13,25.13,24.9,24.98,3500.0
2014-04-03 13:00:00,24.92,25.13,24.89,25.02,3600.0,24.92,25.13,24.89,25.02,3600.0
2014-04-03 13:30:00,25.03,25.13,24.94,24.94,900.0,25.03,25.13,24.94,24.94,900.0
2014-04-03 14:00:00,24.9,25.06,24.89,25.02,1800.0,24.9,25.06,24.89,25.02,1800.0
2014-04-03 14:30:00,25.1,25.1,24.94,24.96,7600.0,25.1,25.1,24.94,24.96,7600.0
2014-04-03 15:00:00,24.96,25.18,24.83,25.14,11200.0,24.96,25.18,24.83,25.14,11200.0
2014-04-03 15:30:00,25.13,25.19,24.94,25.1,10900.0,25.13,25.19,24.94,25.1,10900.0
2014-04-04 09:30:00,25.17,25.34,24.46,24.63,4800.0,25.17,25.34,24.46,24.63,4800.0
2014-04-04 10:00:00,24.67,24.99,24.65,24.66,2700.0,24.67,24.99,24.65,24.66,2700.0
2014-04-04 10:30:00,24.75,24.81,24.48,24.5,3100.0,24.75,24.81,24.48,24.5,3100.0
2014-04-04 11:00:00,24.42,24.48,23.95,23.95,13000.0,24.42,24.48,23.95,23.95,13000.0
2014-04-04 11:30:00,24.08,24.17,23.88,23.98,14900.0,24.08,24.17,23.88,23.98,14900.0
2014-04-04 12:00:00,23.92,23.95,23.52,23.95,15200.0,23.92,23.95,23.52,23.95,15200.0
2014-04-04 12:30:00,24.04,24.04,23.65,23.65,4100.0,24.04,24.04,23.65,23.65,4100.0
2014-04-04 13:00:00,23.74,23.92,23.69,23.92,2900.0,23.74,23.92,23.69,23.92,2900.0
2014-04-04 13:30:00,23.87,24.09,23.69,24.09,4600.0,23.87,24.09,23.69,24.09,4600.0
2014-04-04 14:00:00,24.06,24.18,23.88,24.18,6300.0,24.06,24.18,23.88,24.18,6300.0
2014-04-04 14:30:00,24.09,24.19,23.94,24.12,1800.0,24.09,24.19,23.94,24.12,1800.0
2014-04-04 15:00:00,24.03,24.24,23.99,24.21,8200.0,24.03,24.24,23.99,24.21,8200.0
2014-04-04 15:30:00,24.15,24.42,24.14,24.35,18300.0,24.15,24.42,24.14,24.35,18300.0
2014-04-07 09:30:00,24.03,24.28,23.56,23.96,7800.0,24.03,24.28,23.56,23.96,7800.0
2014-04-07 10:00:00,23.79,24.12,23.78,23.98,5300.0,23.79,24.12,23.78,23.98,5300.0
2014-04-07 10:30:00,23.9,23.9,23.37,23.43,13500.0,23.9,23.9,23.37,23.43,13500.0
2014-04-07 11:00:00,23.37,23.48,23.21,23.21,9800.0,23.37,23.48,23.21,23.21,9800.0
2014-04-07 11:30:00,23.32,23.37,22.92,22.94,11700.0,23.32,23.37,22.92,22.94,11700.0
2014-04-07 12:00:00,22.94,23.0,22.69,22.81,3800.0,22.94,23.0,22.69,22.81,3800.0
2014-04-07 12:30:00,22.84,23.11,22.82,23.11,5100.0,22.84,23.11,22.82,23.11,5100.0
2014-04-07 13:00:00,23.04,23.16,22.99,22.99,5600.0,23.04,23.16,22.99,22.99,5600.0
2014-04-07 13:30:00,23.0,23.08,22.99,23.02,4800.0,23.0,23.08,22.99,23.02,4800.0
2014-04-07 14:00:00,23.09,23.11,22.96,23.01,7800.0,23.09,23.11,22.96,23.01,7800.0
2014-04-07 14:30:00,23.0,23.14,22.89,23.04,8200.0,23.0,23.14,22.89,23.04,8200.0
2014-04-07 15:00:00,23.02,23.1,22.89,23.1,6000.0,23.02,23.1,22.89,23.1,6000.0
2014-04-07 15:30:00,23.03,23.05,22.94,23.0,20600.0,23.03,23.05,22.94,23.0,20600.0
2014-04-08 09:30:00,22.97,23.26,22.19,22.82,4000.0,22.97,23.26,22.19,22.82,4000.0
2014-04-08 10:00:00,22.88,23.06,22.47,22.67,7900.0,22.88,23.06,22.47,22.67,7900.0
2014-04-08 10:30:00,22.65,23.04,22.65,23.04,8500.0,22.65,23.04,22.65,23.04,8500.0
2014-04-08 11:00:00,23.1,23.59,23.09,23.45,3700.0,23.1,23.59,23.09,23.45,3700.0
2014-04-08 11:30:00,23.35,23.35,22.91,23.03,4400.0,23.35,23.35,22.91,23.03,4400.0
2014-04-08 12:00:00,23.02,23.25,23.02,23.19,2200.0,23.02,23.25,23.02,23.19,2200.0
2014-04-08 12:30:00,23.36,23.4,23.28,23.4,900.0,23.36,23.4,23.28,23.4,900.0
2014-04-08 13:00:00,23.35,23.4,23.35,23.4,700.0,23.35,23.4,23.35,23.4,700.0
2014-04-08 13:30:00,23.44,23.52,23.43,23.5,1300.0,23.44,23.52,23.43,23.5,1300.0
2014-04-08 14:00:00,23.5,23.5,23.3,23.43,4100.0,23.5,23.5,23.3,23.43,4100.0
2014-04-08 14:30:00,23.33,23.46,23.25,23.37,5200.0,23.33,23.46,23.25,23.37,5200.0
2014-04-08 15:00:00,23.41,23.43,23.27,23.4,1800.0,23.41,23.43,23.27,23.4,1800.0
2014-04-08 15:30:00,23.44,23.44,23.26,23.37,6100.0,23.44,23.44,23.26,23.37,6100.0
2014-04-09 09:30:00,23.5,24.18,23.33,23.71,4200.0,23.5,24.18,23.33,23.71,4200.0
2014-04-09 10:00:00,23.62,23.62,23.2,23.5,4200.0,23.62,23.62,23.2,23.5,4200.0
2014-04-09 10:30:00,23.51,23.54,23.29,23.29,2900.0,23.51,23.54,23.29,23.29,2900.0
2014-04-09 11:00:00,23.21,23.28,23.21,23.25,2900.0,23.21,23.28,23.21,23.25,2900.0
2014-04-09 11:30:00,23.15,23.26,23.11,23.17,2700.0,23.15,23.26,23.11,23.17,2700.0
2014-04-09 12:00:00,23.19,23.38,23.17,23.22,5600.0,23.19,23.38,23.17,23.22,5600.0
2014-04-09 12:30:00,23.25,23.34,23.14,23.23,7900.0,23.25,23.34,23.14,23.23,7900.0
2014-04-09 13:00:00,23.32,23.32,23.21,23.23,1300.0,23.32,23.32,23.21,23.23,1300.0
2014-04-09 13:30:00,23.21,23.25,23.16,23.2,4200.0,23.21,23.25,23.16,23.2,4200.0
2014-04-09 14:00:00,23.13,23.25,22.88,23.14,15400.0,23.13,23.25,22.88,23.14,15400.0
2014-04-09 14:30:00,23.14,23.24,23.04,23.09,10500.0,23.14,23.24,23.04,23.09,10500.0
2014-04-09 15:00:00,23.09,23.23,23.02,23.07,13000.0,23.09,23.23,23.02,23.07,13000.0
2014-04-09 15:30:00,23.06,23.36,23.06,23.19,24100.0,23.06,23.36,23.06,23.19,24100.0
2014-04-10 09:30:00,22.87,23.15,22.46,22.74,23200.0,22.87,23.15,22.46,22.74,23200.0
2014-04-10 10:00:00,22.73,22.73,22.12,22.12,11300.0,22.73,22.73,22.12,22.12,11300.0
2014-04-10 10:30:00,22.12,22.13,21.51,21.56,17000.0,22.12,22.13,21.51,21.56,17000.0
2014-04-10 11:00:00,21.55,21.58,21.07,21.09,23600.0,21.55,21.58,21.07,21.09,23600.0
2014-04-10 11:30:00,21.07,21.29,20.65,21.04,22900.0,21.07,21.29,20.65,21.04,22900.0
2014-04-10 12:00:00,21.03,21.14,20.84,21.14,12400.0,21.03,21.14,20.84,21.14,12400.0
2014-04-10 12:30:00,21.17,21.23,20.82,20.85,9900.0,21.17,21.23,20.82,20.85,9900.0
2014-04-10 13:00:00,20.84,20.9,20.58,20.68,13200.0,20.84,20.9,20.58,20.68,13200.0
2014-04-10 13:30:00,20.68,20.85,20.6,20.85,12100.0,20.68,20.85,20.6,20.85,12100.0
2014-04-10 14:00:00,20.85,20.85,20.56,20.75,18300.0,20.85,20.85,20.56,20.75,18300.0
2014-04-10 14:30:00,20.73,20.85,20.05,20.4,21100.0,20.73,20.85,20.05,20.4,21100.0
2014-04-10 15:00:00,20.38,20.6,20.12,20.6,19100.0,20.38,20.6,20.12,20.6,19100.0
2014-04-10 15:30:00,20.6,20.98,20.53,20.87,64000.0,20.6,20.98,20.53,20.87,64000.0
2014-04-11 09:30:00,20.64,21.15,20.51,21.08,12100.0,20.64,21.15,20.51,21.08,12100.0
2014-04-11 10:00:00,21.0,21.18,20.93,21.18,9600.0,21.0,21.18,20.93,21.18,9600.0
2014-04-11 10:30:00,21.13,21.4,20.97,21.27,12000.0,21.13,21.4,20.97,21.27,12000.0
2014-04-11 11:00:00,21.23,21.45,21.01,21.43,9700.0,21.23,21.45,21.01,21.43,9700.0
2014-04-11 11:30:00,21.39,21.67,21.26,21.3,18800.0,21.39,21.67,21.26,21.3,18800.0
2014-04-11 12:00:00,21.3,21.36,21.25,21.3,10600.0,21.3,21.36,21.25,21.3,10600.0
2014-04-11 12:30:00,21.32,21.62,21.32,21.62,12200.0,21.32,21.62,21.32,21.62,12200.0
2014-04-11 13:00:00,21.62,21.62,21.51,21.51,8300.0,21.62,21.62,21.51,21.51,8300.0
2014-04-11 13:30:00,21.52,21.62,21.5,21.56,11500.0,21.52,21.62,21.5,21.56,11500.0
2014-04-11 14:00:00,21.55,21.66,21.48,21.48,10000.0,21.55,21.66,21.48,21.48,10000.0
2014-04-11 14:30:00,21.5,21.53,21.3,21.51,13000.0,21.5,21.53,21.3,21.51,13000.0
2014-04-11 15:00:00,21.53,21.53,21.3,21.47,7400.0,21.53,21.53,21.3,21.47,7400.0
2014-04-11 15:30:00,21.43,21.46,21.3,21.37,25400.0,21.43,21.46,21.3,21.37,25400.0
2014-04-14 09:30:00,21.63,21.66,21.34,21.59,6400.0,21.63,21.66,21.34,21.59,6400.0
2014-04-14 10:00:00,21.65,21.98,21.48,21.67,55700.0,21.65,21.98,21.48,21.67,55700.0
2014-04-14 10:30:00,21.75,22.31,21.75,22.27,6000.0,21.75,22.31,21.75,22.27,6000.0
2014-04-14 11:00:00,22.21,22.21,21.72,21.75,2900.0,22.21,22.21,21.72,21.75,2900.0
2014-04-14 11:30:00,21.81,22.06,21.81,22.06,8100.0,21.81,22.06,21.81,22.06,8100.0
2014-04-14 12:00:00,22.0,22.05,21.96,22.05,7700.0,22.0,22.05,21.96,22.05,7700.0
2014-04-14 12:30:00,22.05,22.06,21.99,21.99,7400.0,22.05,22.06,21.99,21.99,7400.0
2014-04-14 13:00:00,22.0,22.0,21.84,21.84,2800.0,22.0,22.0,21.84,21.84,2800.0
2014-04-14 13:30:00,21.75,21.94,21.75,21.94,8600.0,21.75,21.94,21.75,21.94,8600.0
2014-04-14 14:00:00,22.01,22.01,21.77,21.81,10900.0,22.01,22.01,21.77,21.81,10900.0
2014-04-14 14:30:00,21.81,21.85,21.81,21.85,10200.0,21.81,21.85,21.81,21.85,10200.0
2014-04-14 15:00:00,21.82,21.85,21.46,21.72,19700.0,21.82,21.85,21.46,21.72,19700.0
2014-04-14 15:30:00,21.72,22.03,21.7,21.94,51200.0,21.72,22.03,21.7,21.94,51200.0
2014-04-15 09:30:00,21.97,22.29,21.93,22.24,4500.0,21.97,22.29,21.93,22.24,4500.0
2014-04-15 10:00:00,22.25,22.27,21.77,21.79,14400.0,22.25,22.27,21.77,21.79,14400.0
2014-04-15 10:30:00,21.62,21.74,20.96,21.04,24000.0,21.62,21.74,20.96,21.04,24000.0
2014-04-15 11:00:00,21.06,21.06,20.74,20.96,17200.0,21.06,21.06,20.74,20.96,17200.0
2014-04-15 11:30:00,20.97,21.05,20.68,20.91,6400.0,20.97,21.05,20.68,20.91,6400.0
2014-04-15 12:00:00,20.91,20.95,20.61,20.61,7900.0,20.91,20.95,20.61,20.61,7900.0
2014-04-15 12:30:00,20.73,20.82,20.64,20.65,5500.0,20.73,20.82,20.64,20.65,5500.0
2014-04-15 13:00:00,20.59,20.71,20.47,20.48,8400.0,20.59,20.71,20.47,20.48,8400.0
2014-04-15 13:30:00,20.47,20.76,20.44,20.75,11000.0,20.47,20.76,20.44,20.75,11000.0
2014-04-15 14:00:00,20.75,20.85,20.6,20.78,14600.0,20.75,20.85,20.6,20.78,14600.0
2014-04-15 14:30:00,20.72,20.72,20.48,20.68,78800.0,20.72,20.72,20.48,20.68,78800.0
2014-04-15 15:00:00,20.76,21.02,20.6,21.02,32400.0,20.76,21.02,20.6,21.02,32400.0
2014-04-15 15:30:00,20.94,21.11,20.69,21.01,53100.0,20.94,21.11,20.69,21.01,53100.0
2014-04-16 09:30:00,21.19,21.19,20.6,20.7,4600.0,21.19,21.19,20.6,20.7,4600.0
2014-04-16 10:00:00,20.62,20.7,20.58,20.64,1900.0,20.62,20.7,20.58,20.64,1900.0
2014-04-16 10:30:00,20.6,20.72,20.41,20.52,30200.0,20.6,20.72,20.41,20.52,30200.0
2014-04-16 11:00:00,20.5,20.7,20.4,20.66,4000.0,20.5,20.7,20.4,20.66,4000.0
2014-04-16 11:30:00,20.7,20.71,20.47,20.56,2600.0,20.7,20.71,20.47,20.56,2600.0
2014-04-16 12:00:00,20.63,20.82,20.62,20.73,2800.0,20.63,20.82,20.62,20.73,2800.0
2014-04-16 12:30:00,20.65,20.81,20.54,20.54,4600.0,20.65,20.81,20.54,20.54,4600.0
2014-04-16 13:00:00,20.5,20.5,20.32,20.38,2000.0,20.5,20.5,20.32,20.38,2000.0
2014-04-16 13:30:00,20.37,20.45,20.27,20.39,17000.0,20.37,20.45,20.27,20.39,17000.0
2014-04-16 14:00:00,20.4,20.45,20.17,20.33,6200.0,20.4,20.45,20.17,20.33,6200.0
2014-04-16 14:30:00,20.34,20.44,20.24,20.4,7400.0,20.34,20.44,20.24,20.4,7400.0
2014-04-16 15:00:00,20.32,20.4,20.2,20.36,6600.0,20.32,20.4,20.2,20.36,6600.0
2014-04-16 15:30:00,20.32,20.55,20.32,20.38,34600.0,20.32,20.55,20.32,20.38,34600.0
2014-04-17 09:30:00,20.34,20.73,20.33,20.56,6500.0,20.34,20.73,20.33,20.56,6500.0
2014-04-17 10:00:00,20.56,20.92,20.56,20.78,5700.0,20.56,20.92,20.56,20.78,5700.0
2014-04-17 10:30:00,20.79,20.94,20.62,20.62,3600.0,20.79,20.94,20.62,20.62,3600.0
2014-04-17 11:00:00,20.75,20.8,20.59,20.59,1300.0,20.75,20.8,20.59,20.59,1300.0
2014-04-17 11:30:00,20.6,20.64,20.32,20.48,14500.0,20.6,20.64,20.32,20.48,14500.0
2014-04-17 12:00:00,20.48,20.77,20.48,20.75,24400.0,20.48,20.77,20.48,20.75,24400.0
2014-04-17 12:30:00,20.76,20.84,20.59,20.75,4500.0,20.76,20.84,20.59,20.75,4500.0
2014-04-17 13:00:00,20.75,20.9,20.65,20.9,3900.0,20.75,20.9,20.65,20.9,3900.0
2014-04-17 13:30:00,20.88,21.0,20.88,20.96,1000.0,20.88,21.0,20.88,20.96,1000.0
2014-04-17 14:00:00,20.98,21.02,20.89,21.01,2100.0,20.98,21.02,20.89,21.01,2100.0
2014-04-17 14:30:00,21.04,21.05,20.94,21.04,4100.0,21.04,21.05,20.94,21.04,4100.0
2014-04-17 15:00:00,21.02,21.28,21.02,21.26,6800.0,21.02,21.28,21.02,21.26,6800.0
2014-04-17 15:30:00,21.17,21.19,20.99,21.01,10700.0,21.17,21.19,20.99,21.01,10700.0
2014-04-21 09:30:00,21.08,21.25,21.08,21.25,5600.0,21.08,21.25,21.08,21.25,5600.0
2014-04-21 10:00:00,21.34,21.5,21.27,21.27,8700.0,21.34,21.5,21.27,21.27,8700.0
2014-04-21 10:30:00,21.26,21.49,21.09,21.48,10000.0,21.26,21.49,21.09,21.48,10000.0
2014-04-21 11:00:00,21.46,21.7,21.42,21.7,4000.0,21.46,21.7,21.42,21.7,4000.0
2014-04-21 11:30:00,21.69,21.69,21.56,21.62,1700.0,21.69,21.69,21.56,21.62,1700.0
2014-04-21 12:00:00,21.61,21.63,21.48,21.51,1900.0,21.61,21.63,21.48,21.51,1900.0
2014-04-21 12:30:00,21.51,21.56,21.47,21.48,1200.0,21.51,21.56,21.47,21.48,1200.0
2014-04-21 13:00:00,21.46,21.54,21.43,21.49,1100.0,21.46,21.54,21.43,21.49,1100.0
2014-04-21 13:30:00,21.45,21.53,21.35,21.39,1300.0,21.45,21.53,21.35,21.39,1300.0
2014-04-21 14:00:00,21.42,21.5,21.34,21.45,2000.0,21.42,21.5,21.34,21.45,2000.0
2014-04-21 14:30:00,21.43,21.5,21.38,21.43,1600.0,21.43,21.5,21.38,21.43,1600.0
2014-04-21 15:00:00,21.42,21.45,21.31,21.4,6000.0,21.42,21.45,21.31,21.4,6000.0
2014-04-21 15:30:00,21.34,21.45,21.31,21.43,10800.0,21.34,21.45,21.31,21.43,10800.0
2014-04-22 09:30:00,21.44,22.18,21.41,21.58,2700.0,21.44,22.18,21.41,21.58,2700.0
2014-04-22 10:00:00,21.61,21.8,21.6,21.75,2300.0,21.61,21.8,21.6,21.75,2300.0
2014-04-22 10:30:00,21.75,21.75,21.37,21.61,4900.0,21.75,21.75,21.37,21.61,4900.0
2014-04-22 11:00:00,21.6,21.71,21.46,21.69,5900.0,21.6,21.71,21.46,21.69,5900.0
2014-04-22 11:30:00,21.7,21.71,21.65,21.65,2000.0,21.7,21.71,21.65,21.65,2000.0
2014-04-22 12:00:00,21.67,21.71,21.66,21.71,1600.0,21.67,21.71,21.66,21.71,1600.0
2014-04-22 12:30:00,21.71,21.71,21.62,21.62,900.0,21.71,21.71,21.62,21.62,900.0
2014-04-22 13:00:00,21.61,21.62,21.61,21.62,800.0,21.61,21.62,21.61,21.62,800.0
2014-04-22 13:30:00,21.59,21.71,21.56,21.7,2800.0,21.59,21.71,21.56,21.7,2800.0
2014-04-22 14:00:00,21.7,21.7,21.57,21.66,2000.0,21.7,21.7,21.57,21.66,2000.0
2014-04-22 14:30:00,21.62,21.69,21.61,21.61,800.0,21.62,21.69,21.61,21.61,800.0
2014-04-22 15:00:00,21.64,21.68,21.6,21.62,7400.0,21.64,21.68,21.6,21.62,7400.0
2014-04-22 15:30:00,21.62,21.67,21.59,21.62,17200.0,21.62,21.67,21.59,21.62,17200.0
2014-04-23 09:30:00,21.58,21.58,21.04,21.15,3600.0,21.58,21.58,21.04,21.15,3600.0
2014-04-23 10:00:00,21.06,21.29,21.04,21.24,3400.0,21.06,21.29,21.04,21.24,3400.0
2014-04-23 10:30:00,21.25,21.43,21.22,21.43,1400.0,21.25,21.43,21.22,21.43,1400.0
2014-04-23 11:00:00,21.45,21.45,21.34,21.39,7900.0,21.45,21.45,21.34,21.39,7900.0
2014-04-23 11:30:00,21.32,21.36,21.28,21.36,600.0,21.32,21.36,21.28,21.36,600.0
2014-04-23 12:00:00,21.38,21.38,21.25,21.25,3500.0,21.38,21.38,21.25,21.25,3500.0
2014-04-23 12:30:00,21.15,21.41,21.14,21.41,6100.0,21.15,21.41,21.14,21.41,6100.0
2014-04-23 13:00:00,21.33,21.41,21.33,21.34,900.0,21.33,21.41,21.33,21.34,900.0
2014-04-23 13:30:00,21.34,21.38,21.3,21.33,8800.0,21.34,21.38,21.3,21.33,8800.0
2014-04-23 14:00:00,21.33,21.49,21.32,21.4,3700.0,21.33,21.49,21.32,21.4,3700.0
2014-04-23 14:30:00,21.35,21.44,21.28,21.36,8200.0,21.35,21.44,21.28,21.36,8200.0
2014-04-23 15:00:00,21.35,21.38,21.28,21.34,2800.0,21.35,21.38,21.28,21.34,2800.0
2014-04-23 15:30:00,21.35,21.44,21.31,21.34,11200.0,21.35,21.44,21.31,21.34,11200.0
2014-04-24 09:30:00,21.59,22.14,20.99,21.08,4500.0,21.59,22.14,20.99,21.08,4500.0
2014-04-24 10:00:00,20.98,21.29,20.91,21.21,7700.0,20.98,21.29,20.91,21.21,7700.0
2014-04-24 10:30:00,21.19,21.37,21.02,21.09,2200.0,21.19,21.37,21.02,21.09,2200.0
2014-04-24 11:00:00,21.13,21.53,21.08,21.36,2200.0,21.13,21.53,21.08,21.36,2200.0
2014-04-24 11:30:00,21.31,21.51,21.3,21.47,4200.0,21.31,21.51,21.3,21.47,4200.0
2014-04-24 12:00:00,21.53,21.56,21.46,21.55,4300.0,21.53,21.56,21.46,21.55,4300.0
2014-04-24 12:30:00,21.55,21.7,21.42,21.54,4700.0,21.55,21.7,21.42,21.54,4700.0
2014-04-24 13:00:00,21.55,21.69,21.48,21.56,3400.0,21.55,21.69,21.48,21.56,3400.0
2014-04-24 13:30:00,21.51,21.61,21.35,21.35,3700.0,21.51,21.61,21.35,21.35,3700.0
2014-04-24 14:00:00,21.47,21.5,21.38,21.42,3700.0,21.47,21.5,21.38,21.42,3700.0
2014-04-24 14:30:00,21.43,21.62,21.35,21.35,5300.0,21.43,21.62,21.35,21.35,5300.0
2014-04-24 15:00:00,21.41,21.47,21.37,21.47,4100.0,21.41,21.47,21.37,21.47,4100.0
2014-04-24 15:30:00,21.38,21.43,21.3,21.33,11500.0,21.38,21.43,21.3,21.33,11500.0
2014-04-25 09:30:00,21.06,21.06,20.18,20.85,15700.0,21.06,21.06,20.18,20.85,15700.0
2014-04-25 10:00:00,20.7,20.7,20.38,20.59,5900.0,20.7,20.7,20.38,20.59,5900.0
2014-04-25 10:30:00,20.63,20.63,20.18,20.38,7000.0,20.63,20.63,20.18,20.38,7000.0
2014-04-25 11:00:00,20.28,20.41,20.07,20.32,5400.0,20.28,20.41,20.07,20.32,5400.0
2014-04-25 11:30:00,20.24,20.27,20.0,20.1,8300.0,20.24,20.27,20.0,20.1,8300.0
2014-04-25 12:00:00,20.1,20.11,20.0,20.0,7600.0,20.1,20.11,20.0,20.0,7600.0
2014-04-25 12:30:00,20.0,20.04,19.58,19.69,8100.0,20.0,20.04,19.58,19.69,8100.0
2014-04-25 13:00:00,19.68,19.73,19.48,19.48,5700.0,19.68,19.73,19.48,19.48,5700.0
2014-04-25 13:30:00,19.51,19.61,19.42,19.52,3200.0,19.51,19.61,19.42,19.52,3200.0
2014-04-25 14:00:00,19.52,19.65,19.48,19.48,9300.0,19.52,19.65,19.48,19.48,9300.0
2014-04-25 14:30:00,19.48,19.86,19.47,19.7,10400.0,19.48,19.86,19.47,19.7,10400.0
2014-04-25 15:00:00,19.68,19.79,19.59,19.77,10300.0,19.68,19.79,19.59,19.77,10300.0
2014-04-25 15:30:00,19.77,19.97,19.69,19.7,23600.0,19.77,19.97,19.69,19.7,23600.0
2014-04-28 09:30:00,19.75,19.75,19.24,19.53,3900.0,19.75,19.75,19.24,19.53,3900.0
2014-04-28 10:00:00,19.51,19.72,19.42,19.5,6900.0,19.51,19.72,19.42,19.5,6900.0
2014-04-28 10:30:00,19.43,19.5,19.01,19.01,11200.0,19.43,19.5,19.01,19.01,11200.0
2014-04-28 11:00:00,19.01,19.01,18.59,18.75,15600.0,19.01,19.01,18.59,18.75,15600.0
2014-04-28 11:30:00,18.75,18.93,18.32,18.44,17500.0,18.75,18.93,18.32,18.44,17500.0
2014-04-28 12:00:00,18.48,18.48,18.31,18.39,3700.0,18.48,18.48,18.31,18.39,3700.0
2014-04-28 12:30:00,18.36,18.44,18.32,18.35,3300.0,18.36,18.44,18.32,18.35,3300.0
2014-04-28 13:00:00,18.33,18.46,18.0,18.06,15100.0,18.33,18.46,18.0,18.06,15100.0
2014-04-28 13:30:00,18.05,18.26,18.05,18.21,14700.0,18.05,18.26,18.05,18.21,14700.0
2014-04-28 14:00:00,18.12,18.54,18.06,18.5,12800.0,18.12,18.54,18.06,18.5,12800.0
2014-04-28 14:30:00,18.49,18.58,18.34,18.49,9200.0,18.49,18.58,18.34,18.49,9200.0
2014-04-28 15:00:00,18.52,18.91,18.44,18.79,10500.0,18.52,18.91,18.44,18.79,10500.0
2014-04-28 15:30:00,18.89,18.97,18.7,18.77,31400.0,18.89,18.97,18.7,18.77,31400.0
2014-04-29 09:30:00,18.83,19.0,18.15,18.75,9100.0,18.83,19.0,18.15,18.75,9100.0
2014-04-29 10:00:00,18.78,18.8,18.42,18.42,2900.0,18.78,18.8,18.42,18.42,2900.0
2014-04-29 10:30:00,18.51,19.2,18.51,18.74,10900.0,18.51,19.2,18.51,18.74,10900.0
2014-04-29 11:00:00,18.66,18.89,18.52,18.88,3400.0,18.66,18.89,18.52,18.88,3400.0
2014-04-29 11:30:00,18.88,18.88,18.46,18.54,7200.0,18.88,18.88,18.46,18.54,7200.0
2014-04-29 12:00:00,18.56,18.87,18.55,18.74,5600.0,18.56,18.87,18.55,18.74,5600.0
2014-04-29 12:30:00,18.68,18.99,18.68,18.79,5500.0,18.68,18.99,18.68,18.79,5500.0
2014-04-29 13:00:00,18.75,18.87,18.63,18.7,2800.0,18.75,18.87,18.63,18.7,2800.0
2014-04-29 13:30:00,18.7,18.83,18.65,18.72,7500.0,18.7,18.83,18.65,18.72,7500.0
2014-04-29 14:00:00,18.74,18.75,18.5,18.58,6300.0,18.74,18.75,18.5,18.58,6300.0
2014-04-29 14:30:00,18.58,18.71,18.48,18.65,4300.0,18.58,18.71,18.48,18.65,4300.0
2014-04-29 15:00:00,18.63,18.74,18.48,18.67,10500.0,18.63,18.74,18.48,18.67,10500.0
2014-04-29 15:30:00,18.61,18.64,18.45,18.54,23800.0,18.61,18.64,18.45,18.54,23800.0
2014-04-30 09:30:00,18.4,18.85,18.13,18.2,9400.0,18.4,18.85,18.13,18.2,9400.0
2014-04-30 10:00:00,18.36,18.76,18.2,18.76,8400.0,18.36,18.76,18.2,18.76,8400.0
2014-04-30 10:30:00,18.72,18.86,18.63,18.75,6700.0,18.72,18.86,18.63,18.75,6700.0
2014-04-30 11:00:00,18.73,18.93,18.72,18.89,9000.0,18.73,18.93,18.72,18.89,9000.0
2014-04-30 11:30:00,18.87,18.96,18.73,18.74,5500.0,18.87,18.96,18.73,18.74,5500.0
2014-04-30 12:00:00,18.74,19.01,18.74,18.96,5300.0,18.74,19.01,18.74,18.96,5300.0
2014-04-30 12:30:00,18.96,19.09,18.95,18.98,6600.0,18.96,19.09,18.95,18.98,6600.0
2014-04-30 13:00:00,18.99,19.27,18.99,19.08,5700.0,18.99,19.27,18.99,19.08,5700.0
2014-04-30 13:30:00,19.08,19.11,18.88,18.98,7400.0,19.08,19.11,18.88,18.98,7400.0
2014-04-30 14:00:00,18.9,19.35,18.83,19.34,15800.0,18.9,19.35,18.83,19.34,15800.0
2014-04-30 14:30:00,19.35,19.64,19.15,19.43,11700.0,19.35,19.64,19.15,19.43,11700.0
2014-04-30 15:00:00,19.4,19.45,19.12,19.31,8100.0,19.4,19.45,19.12,19.31,8100.0
2014-04-30 15:30:00,19.43,19.43,19.13,19.29,24700.0,19.43,19.43,19.13,19.29,24700.0
2014-05-01 09:30:00,19.32,20.4,18.89,18.91,4100.0,19.32,20.4,18.89,18.91,4100.0
2014-05-01 10:00:00,18.88,19.02,18.63,18.98,4300.0,18.88,19.02,18.63,18.98,4300.0
2014-05-01 10:30:00,18.96,19.47,18.96,19.29,7600.0,18.96,19.47,18.96,19.29,7600.0
2014-05-01 11:00:00,19.29,19.49,19.15,19.35,4400.0,19.29,19.49,19.15,19.35,4400.0
2014-05-01 11:30:00,19.47,19.62,19.37,19.43,21700.0,19.47,19.62,19.37,19.43,21700.0
2014-05-01 12:00:00,19.44,19.68,19.43,19.52,2700.0,19.44,19.68,19.43,19.52,2700.0
2014-05-01 12:30:00,19.64,19.66,19.46,19.48,5600.0,19.64,19.66,19.46,19.48,5600.0
2014-05-01 13:00:00,19.5,19.61,19.39,19.39,8300.0,19.5,19.61,19.39,19.39,8300.0
2014-05-01 13:30:00,19.44,19.53,19.09,19.09,7400.0,19.44,19.53,19.09,19.09,7400.0
2014-05-01 14:00:00,19.01,19.34,19.01,19.01,7400.0,19.01,19.34,19.01,19.01,7400.0
2014-05-01 14:30:00,19.0,19.1,18.79,18.87,4700.0,19.0,19.1,18.79,18.87,4700.0
2014-05-01 15:00:00,18.79,18.79,18.64,18.68,10000.0,18.79,18.79,18.64,18.68,10000.0
2014-05-01 15:30:00,18.73,18.76,18.46,18.57,65400.0,18.73,18.76,18.46,18.57,65400.0
2014-05-02 09:30:00,18.74,18.99,18.39,18.8,17000.0,18.74,18.99,18.39,18.8,17000.0
2014-05-02 10:00:00,18.74,18.82,18.6,18.82,9600.0,18.74,18.82,18.6,18.82,9600.0
2014-05-02 10:30:00,18.66,18.85,18.1,18.75,30100.0,18.66,18.85,18.1,18.75,30100.0
2014-05-02 11:00:00,18.82,19.27,18.62,18.97,26600.0,18.82,19.27,18.62,18.97,26600.0
2014-05-02 11:30:00,18.96,19.09,18.7,18.89,13800.0,18.96,19.09,18.7,18.89,13800.0
2014-05-02 12:00:00,18.86,19.15,18.86,19.01,11300.0,18.86,19.15,18.86,19.01,11300.0
2014-05-02 12:30:00,19.09,19.09,18.79,18.98,3800.0,19.09,19.09,18.79,18.98,3800.0
2014-05-02 13:00:00,19.0,19.16,18.95,19.13,9600.0,19.0,19.16,18.95,19.13,9600.0
2014-05-02 13:30:00,19.14,19.16,19.06,19.11,2400.0,19.14,19.16,19.06,19.11,2400.0
2014-05-02 14:00:00,19.05,19.23,18.87,19.19,18400.0,19.05,19.23,18.87,19.19,18400.0
2014-05-02 14:30:00,19.2,19.42,19.18,19.24,9200.0,19.2,19.42,19.18,19.24,9200.0
2014-05-02 15:00:00,19.32,19.43,19.11,19.24,13900.0,19.32,19.43,19.11,19.24,13900.0
2014-05-02 15:30:00,19.31,19.4,19.17,19.25,30000.0,19.31,19.4,19.17,19.25,30000.0
2014-05-05 09:30:00,19.13,19.21,18.01,18.84,17800.0,19.13,19.21,18.01,18.84,17800.0
2014-05-05 10:00:00,18.73,19.19,18.63,18.86,22300.0,18.73,19.19,18.63,18.86,22300.0
2014-05-05 10:30:00,18.91,19.06,18.9,18.99,6200.0,18.91,19.06,18.9,18.99,6200.0
2014-05-05 11:00:00,18.97,19.1,18.69,18.79,5700.0,18.97,19.1,18.69,18.79,5700.0
2014-05-05 11:30:00,18.76,18.92,18.76,18.91,4800.0,18.76,18.92,18.76,18.91,4800.0
2014-05-05 12:00:00,18.87,19.0,18.65,18.98,16100.0,18.87,19.0,18.65,18.98,16100.0
2014-05-05 12:30:00,18.97,18.97,18.68,18.71,1600.0,18.97,18.97,18.68,18.71,1600.0
2014-05-05 13:00:00,18.68,18.83,18.59,18.8,4800.0,18.68,18.83,18.59,18.8,4800.0
2014-05-05 13:30:00,18.84,19.0,18.81,18.92,2800.0,18.84,19.0,18.81,18.92,2800.0
2014-05-05 14:00:00,19.0,19.05,18.95,19.04,7900.0,19.0,19.05,18.95,19.04,7900.0
2014-05-05 14:30:00,19.04,19.04,18.91,18.94,8200.0,19.04,19.04,18.91,18.94,8200.0
2014-05-05 15:00:00,18.94,19.06,18.85,19.04,18000.0,18.94,19.06,18.85,19.04,18000.0
2014-05-05 15:30:00,19.04,19.28,19.0,19.12,38900.0,19.04,19.28,19.0,19.12,38900.0
2014-05-06 09:30:00,22.14,22.16,20.5,20.77,75600.0,22.14,22.16,20.5,20.77,75600.0
2014-05-06 10:00:00,20.75,21.69,20.71,21.52,34700.0,20.75,21.69,20.71,21.52,34700.0
2014-05-06 10:30:00,21.48,21.89,20.99,21.21,35500.0,21.48,21.89,20.99,21.21,35500.0
2014-05-06 11:00:00,21.2,21.26,20.94,21.06,13700.0,21.2,21.26,20.94,21.06,13700.0
2014-05-06 11:30:00,21.07,21.27,21.02,21.2,15500.0,21.07,21.27,21.02,21.2,15500.0
2014-05-06 12:00:00,21.29,21.29,21.1,21.25,13500.0,21.29,21.29,21.1,21.25,13500.0
2014-05-06 12:30:00,21.24,21.37,21.16,21.17,6100.0,21.24,21.37,21.16,21.17,6100.0
2014-05-06 13:00:00,21.06,21.22,20.74,20.94,34000.0,21.06,21.22,20.74,20.94,34000.0
2014-05-06 13:30:00,20.89,21.24,20.86,20.94,25200.0,20.89,21.24,20.86,20.94,25200.0
2014-05-06 14:00:00,20.94,21.12,20.73,20.75,23300.0,20.94,21.12,20.73,20.75,23300.0
2014-05-06 14:30:00,20.75,20.81,20.72,20.78,25900.0,20.75,20.81,20.72,20.78,25900.0
2014-05-06 15:00:00,20.73,20.92,20.66,20.92,28600.0,20.73,20.92,20.66,20.92,28600.0
2014-05-06 15:30:00,20.91,21.03,20.7,20.92,89200.0,20.91,21.03,20.7,20.92,89200.0
2014-05-07 09:30:00,20.83,20.83,19.31,19.43,27300.0,20.83,20.83,19.31,19.43,27300.0
2014-05-07 10:00:00,19.31,19.6,18.84,19.13,42800.0,19.31,19.6,18.84,19.13,42800.0
2014-05-07 10:30:00,19.12,19.2,18.96,19.15,28600.0,19.12,19.2,18.96,19.15,28600.0
2014-05-07 11:00:00,19.17,19.18,18.61,18.77,33900.0,19.17,19.18,18.61,18.77,33900.0
2014-05-07 11:30:00,18.75,18.91,18.43,18.43,16100.0,18.75,18.91,18.43,18.43,16100.0
2014-05-07 12:00:00,18.5,18.95,18.5,18.85,31800.0,18.5,18.95,18.5,18.85,31800.0
2014-05-07 12:30:00,18.84,18.84,18.69,18.79,18600.0,18.84,18.84,18.69,18.79,18600.0
2014-05-07 13:00:00,18.8,19.2,18.8,19.1,24000.0,18.8,19.2,18.8,19.1,24000.0
2014-05-07 13:30:00,19.03,19.09,18.95,18.96,23400.0,19.03,19.09,18.95,18.96,23400.0
2014-05-07 14:00:00,18.97,19.45,18.97,19.42,24800.0,18.97,19.45,18.97,19.42,24800.0
2014-05-07 14:30:00,19.52,20.12,19.5,19.71,34900.0,19.52,20.12,19.5,19.71,34900.0
2014-05-07 15:00:00,19.64,19.96,19.6,19.87,23100.0,19.64,19.96,19.6,19.87,23100.0
2014-05-07 15:30:00,19.88,20.28,19.75,20.12,70600.0,19.88,20.28,19.75,20.12,70600.0
2014-05-08 09:30:00,19.92,20.02,19.29,19.65,27700.0,19.92,20.02,19.29,19.65,27700.0
2014-05-08 10:00:00,19.63,20.09,19.58,20.03,9500.0,19.63,20.09,19.58,20.03,9500.0
2014-05-08 10:30:00,20.02,20.12,19.82,20.12,4700.0,20.02,20.12,19.82,20.12,4700.0
2014-05-08 11:00:00,20.05,20.29,20.0,20.2,7300.0,20.05,20.29,20.0,20.2,7300.0
2014-05-08 11:30:00,20.25,20.26,20.04,20.19,10900.0,20.25,20.26,20.04,20.19,10900.0
2014-05-08 12:00:00,20.23,20.24,20.1,20.24,8800.0,20.23,20.24,20.1,20.24,8800.0
2014-05-08 12:30:00,20.24,20.25,19.98,19.98,11900.0,20.24,20.25,19.98,19.98,11900.0
2014-05-08 13:00:00,20.07,20.1,19.63,19.78,8200.0,20.07,20.1,19.63,19.78,8200.0
2014-05-08 13:30:00,19.8,19.89,19.77,19.79,7500.0,19.8,19.89,19.77,19.79,7500.0
2014-05-08 14:00:00,19.79,19.79,19.77,19.79,9100.0,19.79,19.79,19.77,19.79,9100.0
2014-05-08 14:30:00,19.77,19.79,19.5,19.6,9200.0,19.77,19.79,19.5,19.6,9200.0
2014-05-08 15:00:00,19.61,19.88,19.6,19.88,13100.0,19.61,19.88,19.6,19.88,13100.0
2014-05-08 15:30:00,19.9,20.0,19.78,19.78,27500.0,19.9,20.0,19.78,19.78,27500.0
2014-05-09 09:30:00,19.6,19.95,19.14,19.9,41800.0,19.6,19.95,19.14,19.9,41800.0
2014-05-09 10:00:00,19.91,20.05,19.72,20.02,4700.0,19.91,20.05,19.72,20.02,4700.0
2014-05-09 10:30:00,19.94,20.19,19.83,19.93,8200.0,19.94,20.19,19.83,19.93,8200.0
2014-05-09 11:00:00,20.06,20.06,19.86,19.99,8700.0,20.06,20.06,19.86,19.99,8700.0
2014-05-09 11:30:00,20.12,20.28,20.06,20.23,5900.0,20.12,20.28,20.06,20.23,5900.0
2014-05-09 12:00:00,20.21,20.48,20.16,20.41,8700.0,20.21,20.48,20.16,20.41,8700.0
2014-05-09 12:30:00,20.4,20.64,20.34,20.51,12600.0,20.4,20.64,20.34,20.51,12600.0
2014-05-09 13:00:00,20.51,20.63,20.45,20.58,6200.0,20.51,20.63,20.45,20.58,6200.0
2014-05-09 13:30:00,20.57,20.57,20.42,20.54,8800.0,20.57,20.57,20.42,20.54,8800.0
2014-05-09 14:00:00,20.54,20.54,20.38,20.45,12400.0,20.54,20.54,20.38,20.45,12400.0
2014-05-09 14:30:00,20.52,20.55,20.4,20.51,11900.0,20.52,20.55,20.4,20.51,11900.0
2014-05-09 15:00:00,20.61,20.64,20.44,20.46,7500.0,20.61,20.64,20.44,20.46,7500.0
2014-05-09 15:30:00,20.52,20.63,20.42,20.51,35800.0,20.52,20.63,20.42,20.51,35800.0
2014-05-12 09:30:00,20.53,21.19,20.53,21.19,5800.0,20.53,21.19,20.53,21.19,5800.0
2014-05-12 10:00:00,21.22,21.72,21.05,21.62,9100.0,21.22,21.72,21.05,21.62,9100.0
2014-05-12 10:30:00,21.69,21.96,21.63,21.96,13200.0,21.69,21.96,21.63,21.96,13200.0
2014-05-12 11:00:00,21.94,22.15,21.9,21.97,18400.0,21.94,22.15,21.9,21.97,18400.0
2014-05-12 11:30:00,22.02,22.14,21.86,21.86,14500.0,22.02,22.14,21.86,21.86,14500.0
2014-05-12 12:00:00,21.84,21.93,21.67,21.83,7700.0,21.84,21.93,21.67,21.83,7700.0
2014-05-12 12:30:00,21.86,21.92,21.5,21.62,3300.0,21.86,21.92,21.5,21.62,3300.0
2014-05-12 13:00:00,21.48,21.91,21.42,21.83,12100.0,21.48,21.91,21.42,21.83,12100.0
2014-05-12 13:30:00,21.75,21.79,21.58,21.65,4300.0,21.75,21.79,21.58,21.65,4300.0
2014-05-12 14:00:00,21.49,21.77,21.48,21.59,5200.0,21.49,21.77,21.48,21.59,5200.0
2014-05-12 14:30:00,21.7,21.9,21.65,21.8,4000.0,21.7,21.9,21.65,21.8,4000.0
2014-05-12 15:00:00,21.74,21.88,21.66,21.7,8000.0,21.74,21.88,21.66,21.7,8000.0
2014-05-12 15:30:00,21.52,21.81,21.47,21.59,26300.0,21.52,21.81,21.47,21.59,26300.0
2014-05-13 09:30:00,21.47,22.49,21.25,22.21,30100.0,21.47,22.49,21.25,22.21,30100.0
2014-05-13 10:00:00,22.21,22.33,21.88,22.26,17300.0,22.21,22.33,21.88,22.26,17300.0
2014-05-13 10:30:00,22.26,22.79,22.23,22.39,16100.0,22.26,22.79,22.23,22.39,16100.0
2014-05-13 11:00:00,22.33,22.57,22.18,22.26,9400.0,22.33,22.57,22.18,22.26,9400.0
2014-05-13 11:30:00,22.31,22.38,21.77,21.99,18200.0,22.31,22.38,21.77,21.99,18200.0
2014-05-13 12:00:00,21.99,22.26,21.95,22.14,8600.0,21.99,22.26,21.95,22.14,8600.0
2014-05-13 12:30:00,22.21,22.54,22.12,22.54,20300.0,22.21,22.54,22.12,22.54,20300.0
2014-05-13 13:00:00,22.48,22.53,22.32,22.4,4200.0,22.48,22.53,22.32,22.4,4200.0
2014-05-13 13:30:00,22.4,22.45,22.24,22.43,7500.0,22.4,22.45,22.24,22.43,7500.0
2014-05-13 14:00:00,22.44,22.6,22.36,22.44,10100.0,22.44,22.6,22.36,22.44,10100.0
2014-05-13 14:30:00,22.43,22.74,22.43,22.62,16900.0,22.43,22.74,22.43,22.62,16900.0
2014-05-13 15:00:00,22.64,22.64,22.42,22.42,15000.0,22.64,22.64,22.42,22.42,15000.0
2014-05-13 15:30:00,22.42,22.77,22.4,22.57,47900.0,22.42,22.77,22.4,22.57,47900.0
2014-05-14 09:30:00,22.5,22.5,21.78,21.94,5500.0,22.5,22.5,21.78,21.94,5500.0
2014-05-14 10:00:00,22.1,22.3,21.9,22.3,13200.0,22.1,22.3,21.9,22.3,13200.0
2014-05-14 10:30:00,22.28,22.34,22.08,22.08,8100.0,22.28,22.34,22.08,22.08,8100.0
2014-05-14 11:00:00,22.05,22.11,21.91,22.1,6600.0,22.05,22.11,21.91,22.1,6600.0
2014-05-14 11:30:00,22.11,22.12,21.9,21.96,6500.0,22.11,22.12,21.9,21.96,6500.0
2014-05-14 12:00:00,21.96,22.14,21.92,21.92,9000.0,21.96,22.14,21.92,21.92,9000.0
2014-05-14 12:30:00,21.82,22.31,21.82,22.2,17000.0,21.82,22.31,21.82,22.2,17000.0
2014-05-14 13:00:00,22.17,22.35,22.11,22.17,5700.0,22.17,22.35,22.11,22.17,5700.0
2014-05-14 13:30:00,22.13,22.24,22.03,22.04,6700.0,22.13,22.24,22.03,22.04,6700.0
2014-05-14 14:00:00,22.08,22.12,21.89,21.9,5800.0,22.08,22.12,21.89,21.9,5800.0
2014-05-14 14:30:00,21.88,21.98,21.8,21.88,21300.0,21.88,21.98,21.8,21.88,21300.0
2014-05-14 15:00:00,21.9,21.94,21.64,21.88,15000.0,21.9,21.94,21.64,21.88,15000.0
2014-05-14 15:30:00,21.91,22.07,21.8,22.01,63900.0,21.91,22.07,21.8,22.01,63900.0
2014-05-15 09:30:00,21.91,21.91,21.29,21.29,7500.0,21.91,21.91,21.29,21.29,7500.0
2014-05-15 10:00:00,21.34,21.52,21.23,21.4,1600.0,21.34,21.52,21.23,21.4,1600.0
2014-05-15 10:30:00,21.4,21.46,21.23,21.43,1600.0,21.4,21.46,21.23,21.43,1600.0
2014-05-15 11:00:00,21.46,21.46,21.11,21.27,4100.0,21.46,21.46,21.11,21.27,4100.0
2014-05-15 11:30:00,21.23,21.31,21.03,21.13,5400.0,21.23,21.31,21.03,21.13,5400.0
2014-05-15 12:00:00,21.27,21.42,21.25,21.27,3900.0,21.27,21.42,21.25,21.27,3900.0
2014-05-15 12:30:00,21.31,21.34,21.14,21.17,25200.0,21.31,21.34,21.14,21.17,25200.0
2014-05-15 13:00:00,21.15,21.15,21.0,21.01,3200.0,21.15,21.15,21.0,21.01,3200.0
2014-05-15 13:30:00,21.04,21.16,21.04,21.15,9000.0,21.04,21.16,21.04,21.15,9000.0
2014-05-15 14:00:00,21.14,21.19,21.04,21.04,3800.0,21.14,21.19,21.04,21.04,3800.0
2014-05-15 14:30:00,21.06,21.15,21.03,21.13,9100.0,21.06,21.15,21.03,21.13,9100.0
2014-05-15 15:00:00,21.09,21.2,21.07,21.13,11200.0,21.09,21.2,21.07,21.13,11200.0
2014-05-15 15:30:00,21.13,21.23,21.0,21.05,29700.0,21.13,21.23,21.0,21.05,29700.0
2014-05-16 09:30:00,21.12,21.12,20.64,20.98,5200.0,21.12,21.12,20.64,20.98,5200.0
2014-05-16 10:00:00,21.0,21.07,20.8,21.0,19000.0,21.0,21.07,20.8,21.0,19000.0
2014-05-16 10:30:00,21.0,21.08,20.98,21.02,10500.0,21.0,21.08,20.98,21.02,10500.0
2014-05-16 11:00:00,20.95,21.14,20.86,20.86,4200.0,20.95,21.14,20.86,20.86,4200.0
2014-05-16 11:30:00,20.87,20.88,20.61,20.72,5000.0,20.87,20.88,20.61,20.72,5000.0
2014-05-16 12:00:00,20.7,20.87,20.65,20.8,4400.0,20.7,20.87,20.65,20.8,4400.0
2014-05-16 12:30:00,20.8,20.84,20.64,20.72,3900.0,20.8,20.84,20.64,20.72,3900.0
2014-05-16 13:00:00,20.64,20.87,20.56,20.86,6300.0,20.64,20.87,20.56,20.86,6300.0
2014-05-16 13:30:00,20.87,20.9,20.72,20.78,5300.0,20.87,20.9,20.72,20.78,5300.0
2014-05-16 14:00:00,20.72,20.81,20.51,20.81,9600.0,20.72,20.81,20.51,20.81,9600.0
2014-05-16 14:30:00,20.81,20.9,20.65,20.87,9300.0,20.81,20.9,20.65,20.87,9300.0
2014-05-16 15:00:00,20.96,21.18,20.91,20.97,3000.0,20.96,21.18,20.91,20.97,3000.0
2014-05-16 15:30:00,21.07,21.26,21.06,21.21,10600.0,21.07,21.26,21.06,21.21,10600.0
2014-05-19 09:30:00,21.2,21.35,21.2,21.25,800.0,21.2,21.35,21.2,21.25,800.0
2014-05-19 10:00:00,21.29,21.59,21.27,21.57,1600.0,21.29,21.59,21.27,21.57,1600.0
2014-05-19 10:30:00,21.55,21.65,21.45,21.65,1900.0,21.55,21.65,21.45,21.65,1900.0
2014-05-19 11:00:00,21.71,21.87,21.56,21.63,4800.0,21.71,21.87,21.56,21.63,4800.0
2014-05-19 11:30:00,21.63,21.63,21.37,21.37,1100.0,21.63,21.63,21.37,21.37,1100.0
2014-05-19 12:00:00,21.32,21.42,21.32,21.41,700.0,21.32,21.42,21.32,21.41,700.0
2014-05-19 12:30:00,21.35,21.39,21.35,21.37,300.0,21.35,21.39,21.35,21.37,300.0
2014-05-19 13:00:00,21.37,21.42,21.22,21.42,4500.0,21.37,21.42,21.22,21.42,4500.0
2014-05-19 13:30:00,21.36,21.46,21.36,21.46,2600.0,21.36,21.46,21.36,21.46,2600.0
2014-05-19 14:00:00,21.48,21.62,21.48,21.62,3300.0,21.48,21.62,21.48,21.62,3300.0
2014-05-19 14:30:00,21.62,21.62,21.53,21.59,1800.0,21.62,21.62,21.53,21.59,1800.0
2014-05-19 15:00:00,21.69,21.69,21.58,21.61,2600.0,21.69,21.69,21.58,21.61,2600.0
2014-05-19 15:30:00,21.67,21.8,21.62,21.69,10800.0,21.67,21.8,21.62,21.69,10800.0
2014-05-20 09:30:00,21.52,21.65,21.39,21.45,5500.0,21.52,21.65,21.39,21.45,5500.0
2014-05-20 10:00:00,21.45,21.59,21.42,21.5,5900.0,21.45,21.59,21.42,21.5,5900.0
2014-05-20 10:30:00,21.54,22.44,21.5,22.44,175000.0,21.54,22.44,21.5,22.44,175000.0
2014-05-20 11:00:00,22.36,22.42,21.5,21.55,18400.0,22.36,22.42,21.5,21.55,18400.0
2014-05-20 11:30:00,21.53,21.95,21.53,21.88,2300.0,21.53,21.95,21.53,21.88,2300.0
2014-05-20 12:00:00,21.84,21.84,21.61,21.64,9300.0,21.84,21.84,21.61,21.64,9300.0
2014-05-20 12:30:00,21.69,21.78,21.61,21.67,8300.0,21.69,21.78,21.61,21.67,8300.0
2014-05-20 13:00:00,21.67,21.73,21.6,21.63,7700.0,21.67,21.73,21.6,21.63,7700.0
2014-05-20 13:30:00,21.62,21.66,21.55,21.6,11300.0,21.62,21.66,21.55,21.6,11300.0
2014-05-20 14:00:00,21.58,21.7,21.58,21.7,2700.0,21.58,21.7,21.58,21.7,2700.0
2014-05-20 14:30:00,21.64,21.66,21.4,21.53,5000.0,21.64,21.66,21.4,21.53,5000.0
2014-05-20 15:00:00,21.54,21.6,21.4,21.45,7900.0,21.54,21.6,21.4,21.45,7900.0
2014-05-20 15:30:00,21.49,21.63,21.35,21.4,18500.0,21.49,21.63,21.35,21.4,18500.0
2014-05-21 09:30:00,21.46,21.48,21.08,21.33,260900.0,21.46,21.48,21.08,21.33,260900.0
2014-05-21 10:00:00,21.39,21.61,21.03,21.14,133700.0,21.39,21.61,21.03,21.14,133700.0
2014-05-21 10:30:00,21.15,21.29,20.99,21.24,9400.0,21.15,21.29,20.99,21.24,9400.0
2014-05-21 11:00:00,21.24,21.24,20.97,20.97,25600.0,21.24,21.24,20.97,20.97,25600.0
2014-05-21 11:30:00,20.98,21.29,20.96,21.29,6700.0,20.98,21.29,20.96,21.29,6700.0
2014-05-21 12:00:00,21.31,21.72,21.31,21.71,3900.0,21.31,21.72,21.31,21.71,3900.0
2014-05-21 12:30:00,21.71,21.87,21.54,21.87,13700.0,21.71,21.87,21.54,21.87,13700.0
2014-05-21 13:00:00,21.79,22.0,21.74,21.89,16300.0,21.79,22.0,21.74,21.89,16300.0
2014-05-21 13:30:00,21.86,21.96,21.78,21.85,3700.0,21.86,21.96,21.78,21.85,3700.0
2014-05-21 14:00:00,21.85,21.97,21.72,21.89,5300.0,21.85,21.97,21.72,21.89,5300.0
2014-05-21 14:30:00,21.91,21.99,21.86,21.86,6600.0,21.91,21.99,21.86,21.86,6600.0
2014-05-21 15:00:00,21.94,22.13,21.85,22.06,18600.0,21.94,22.13,21.85,22.06,18600.0
2014-05-21 15:30:00,22.08,22.13,22.01,22.01,8300.0,22.08,22.13,22.01,22.01,8300.0
2014-05-22 09:30:00,22.1,22.27,22.01,22.27,5600.0,22.1,22.27,22.01,22.27,5600.0
2014-05-22 10:00:00,22.16,22.79,22.12,22.7,20300.0,22.16,22.79,22.12,22.7,20300.0
2014-05-22 10:30:00,22.7,23.1,22.68,23.09,14500.0,22.7,23.1,22.68,23.09,14500.0
2014-05-22 11:00:00,23.05,23.14,22.95,23.05,8500.0,23.05,23.14,22.95,23.05,8500.0
2014-05-22 11:30:00,22.98,23.13,22.9,23.1,13100.0,22.98,23.13,22.9,23.1,13100.0
2014-05-22 12:00:00,23.08,23.21,22.85,23.08,18900.0,23.08,23.21,22.85,23.08,18900.0
2014-05-22 12:30:00,23.18,23.18,22.96,22.96,5500.0,23.18,23.18,22.96,22.96,5500.0
2014-05-22 13:00:00,23.1,23.16,22.98,23.04,1300.0,23.1,23.16,22.98,23.04,1300.0
2014-05-22 13:30:00,23.0,23.08,22.97,23.04,1800.0,23.0,23.08,22.97,23.04,1800.0
2014-05-22 14:00:00,23.02,23.1,22.99,23.0,3700.0,23.02,23.1,22.99,23.0,3700.0
2014-05-22 14:30:00,23.08,23.74,23.0,23.61,24100.0,23.08,23.74,23.0,23.61,24100.0
2014-05-22 15:00:00,23.6,23.84,23.18,23.33,9900.0,23.6,23.84,23.18,23.33,9900.0
2014-05-22 15:30:00,23.24,23.31,23.0,23.09,37400.0,23.24,23.31,23.0,23.09,37400.0
2014-05-23 09:30:00,23.08,23.08,22.56,22.9,10900.0,23.08,23.08,22.56,22.9,10900.0
2014-05-23 10:00:00,22.92,23.04,22.79,23.04,11900.0,22.92,23.04,22.79,23.04,11900.0
2014-05-23 10:30:00,23.05,23.57,23.05,23.51,5800.0,23.05,23.57,23.05,23.51,5800.0
2014-05-23 11:00:00,23.54,23.79,23.54,23.59,4100.0,23.54,23.79,23.54,23.59,4100.0
2014-05-23 11:30:00,23.6,23.81,23.6,23.7,2400.0,23.6,23.81,23.6,23.7,2400.0
2014-05-23 12:00:00,23.71,23.74,23.7,23.72,1400.0,23.71,23.74,23.7,23.72,1400.0
2014-05-23 12:30:00,23.74,23.78,23.6,23.76,7800.0,23.74,23.78,23.6,23.76,7800.0
2014-05-23 13:00:00,23.79,23.79,23.53,23.53,2300.0,23.79,23.79,23.53,23.53,2300.0
2014-05-23 13:30:00,23.66,23.8,23.65,23.75,3600.0,23.66,23.8,23.65,23.75,3600.0
2014-05-23 14:00:00,23.71,24.15,23.71,24.14,22600.0,23.71,24.15,23.71,24.14,22600.0
2014-05-23 14:30:00,24.13,24.23,24.08,24.23,10100.0,24.13,24.23,24.08,24.23,10100.0
2014-05-23 15:00:00,24.23,24.23,24.02,24.08,6200.0,24.23,24.23,24.02,24.08,6200.0
2014-05-23 15:30:00,24.09,24.1,23.97,23.97,18500.0,24.09,24.1,23.97,23.97,18500.0
2014-05-27 09:30:00,24.23,24.23,23.66,24.04,16100.0,24.23,24.23,23.66,24.04,16100.0
2014-05-27 10:00:00,23.98,24.45,23.98,24.45,6800.0,23.98,24.45,23.98,24.45,6800.0
2014-05-27 10:30:00,24.39,24.55,24.37,24.37,7800.0,24.39,24.55,24.37,24.37,7800.0
2014-05-27 11:00:00,24.52,24.73,24.42,24.56,10400.0,24.52,24.73,24.42,24.56,10400.0
2014-05-27 11:30:00,24.52,24.78,24.52,24.7,10200.0,24.52,24.78,24.52,24.7,10200.0
2014-05-27 12:00:00,24.71,24.89,24.71,24.89,6500.0,24.71,24.89,24.71,24.89,6500.0
2014-05-27 12:30:00,24.88,24.99,24.87,24.98,3300.0,24.88,24.99,24.87,24.98,3300.0
2014-05-27 13:00:00,24.83,25.0,24.8,25.0,4500.0,24.83,25.0,24.8,25.0,4500.0
2014-05-27 13:30:00,24.99,25.28,24.89,25.28,29100.0,24.99,25.28,24.89,25.28,29100.0
2014-05-27 14:00:00,25.27,25.45,25.04,25.07,17000.0,25.27,25.45,25.04,25.07,17000.0
2014-05-27 14:30:00,25.0,25.12,24.61,24.61,44100.0,25.0,25.12,24.61,24.61,44100.0
2014-05-27 15:00:00,24.69,25.07,24.69,25.01,25000.0,24.69,25.07,24.69,25.01,25000.0
2014-05-27 15:30:00,25.02,25.07,24.86,25.06,31500.0,25.02,25.07,24.86,25.06,31500.0
2014-05-28 09:30:00,25.13,25.19,24.48,24.69,37600.0,25.13,25.19,24.48,24.69,37600.0
2014-05-28 10:00:00,24.71,25.24,24.71,25.24,13500.0,24.71,25.24,24.71,25.24,13500.0
2014-05-28 10:30:00,25.39,25.39,25.01,25.21,5300.0,25.39,25.39,25.01,25.21,5300.0
2014-05-28 11:00:00,25.19,25.27,24.95,25.06,12000.0,25.19,25.27,24.95,25.06,12000.0
2014-05-28 11:30:00,25.07,25.14,24.63,24.63,7200.0,25.07,25.14,24.63,24.63,7200.0
2014-05-28 12:00:00,24.66,24.94,24.66,24.77,7100.0,24.66,24.94,24.66,24.77,7100.0
2014-05-28 12:30:00,24.75,24.9,24.6,24.81,5000.0,24.75,24.9,24.6,24.81,5000.0
2014-05-28 13:00:00,24.78,24.96,24.77,24.79,5200.0,24.78,24.96,24.77,24.79,5200.0
2014-05-28 13:30:00,24.85,24.98,24.79,24.89,7200.0,24.85,24.98,24.79,24.89,7200.0
2014-05-28 14:00:00,24.81,24.85,24.7,24.76,7200.0,24.81,24.85,24.7,24.76,7200.0
2014-05-28 14:30:00,24.84,24.9,24.77,24.84,8000.0,24.84,24.9,24.77,24.84,8000.0
2014-05-28 15:00:00,24.79,24.92,24.72,24.76,8900.0,24.79,24.92,24.72,24.76,8900.0
2014-05-28 15:30:00,24.82,24.94,24.74,24.89,16300.0,24.82,24.94,24.74,24.89,16300.0
2014-05-29 09:30:00,24.68,24.74,24.04,24.59,15700.0,24.68,24.74,24.04,24.59,15700.0
2014-05-29 10:00:00,24.63,24.8,24.4,24.55,2700.0,24.63,24.8,24.4,24.55,2700.0
2014-05-29 10:30:00,24.41,24.72,24.41,24.72,1700.0,24.41,24.72,24.41,24.72,1700.0
2014-05-29 11:00:00,24.72,24.9,24.72,24.9,1400.0,24.72,24.9,24.72,24.9,1400.0
2014-05-29 11:30:00,24.95,24.96,24.63,24.68,1700.0,24.95,24.96,24.63,24.68,1700.0
2014-05-29 12:00:00,24.69,24.69,24.57,24.67,2500.0,24.69,24.69,24.57,24.67,2500.0
2014-05-29 12:30:00,24.6,24.6,24.52,24.58,1200.0,24.6,24.6,24.52,24.58,1200.0
2014-05-29 13:00:00,24.63,24.88,24.54,24.76,11500.0,24.63,24.88,24.54,24.76,11500.0
2014-05-29 13:30:00,24.76,24.97,24.74,24.81,2100.0,24.76,24.97,24.74,24.81,2100.0
2014-05-29 14:00:00,24.8,24.85,24.7,24.77,3000.0,24.8,24.85,24.7,24.77,3000.0
2014-05-29 14:30:00,24.79,24.91,24.63,24.73,4900.0,24.79,24.91,24.63,24.73,4900.0
2014-05-29 15:00:00,24.77,24.78,24.6,24.64,9700.0,24.77,24.78,24.6,24.64,9700.0
2014-05-29 15:30:00,24.7,24.78,24.64,24.68,12200.0,24.7,24.78,24.64,24.68,12200.0
2014-05-30 09:30:00,24.45,24.79,24.41,24.63,13400.0,24.45,24.79,24.41,24.63,13400.0
2014-05-30 10:00:00,24.59,24.64,24.41,24.56,4700.0,24.59,24.64,24.41,24.56,4700.0
2014-05-30 10:30:00,24.5,24.58,24.07,24.21,10500.0,24.5,24.58,24.07,24.21,10500.0
2014-05-30 11:00:00,24.2,24.23,24.01,24.1,7600.0,24.2,24.23,24.01,24.1,7600.0
2014-05-30 11:30:00,24.13,24.21,24.0,24.03,3200.0,24.13,24.21,24.0,24.03,3200.0
2014-05-30 12:00:00,24.07,24.17,23.91,24.02,12800.0,24.07,24.17,23.91,24.02,12800.0
2014-05-30 12:30:00,23.93,23.99,23.62,23.78,2200.0,23.93,23.99,23.62,23.78,2200.0
2014-05-30 13:00:00,23.77,23.79,23.64,23.73,5800.0,23.77,23.79,23.64,23.73,5800.0
2014-05-30 13:30:00,23.69,23.73,23.51,23.52,8300.0,23.69,23.73,23.51,23.52,8300.0
2014-05-30 14:00:00,23.64,23.69,23.55,23.65,3400.0,23.64,23.69,23.55,23.65,3400.0
2014-05-30 14:30:00,23.64,23.71,23.59,23.66,8200.0,23.64,23.71,23.59,23.66,8200.0
2014-05-30 15:00:00,23.68,23.68,23.62,23.63,13000.0,23.68,23.68,23.62,23.63,13000.0
2014-05-30 15:30:00,23.64,23.77,23.6,23.62,37200.0,23.64,23.77,23.6,23.62,37200.0
2014-06-02 09:30:00,23.83,23.83,22.54,22.95,19700.0,23.83,23.83,22.54,22.95,19700.0
2014-06-02 10:00:00,22.85,22.98,22.69,22.9,6700.0,22.85,22.98,22.69,22.9,6700.0
2014-06-02 10:30:00,22.85,22.96,22.73,22.8,5400.0,22.85,22.96,22.73,22.8,5400.0
2014-06-02 11:00:00,22.8,23.25,22.77,23.25,6400.0,22.8,23.25,22.77,23.25,6400.0
2014-06-02 11:30:00,23.25,23.45,23.23,23.36,4100.0,23.25,23.45,23.23,23.36,4100.0
2014-06-02 12:00:00,23.35,23.35,23.15,23.27,8000.0,23.35,23.35,23.15,23.27,8000.0
2014-06-02 12:30:00,23.23,23.32,22.99,22.99,7800.0,23.23,23.32,22.99,22.99,7800.0
2014-06-02 13:00:00,23.1,23.13,22.98,23.02,5000.0,23.1,23.13,22.98,23.02,5000.0
2014-06-02 13:30:00,23.01,23.01,22.77,22.94,10200.0,23.01,23.01,22.77,22.94,10200.0
2014-06-02 14:00:00,22.88,22.96,22.78,22.79,5400.0,22.88,22.96,22.78,22.79,5400.0
2014-06-02 14:30:00,22.79,22.91,22.79,22.9,3800.0,22.79,22.91,22.79,22.9,3800.0
2014-06-02 15:00:00,22.85,22.94,22.84,22.91,8800.0,22.85,22.94,22.84,22.91,8800.0
2014-06-02 15:30:00,22.91,23.0,22.85,22.9,22500.0,22.91,23.0,22.85,22.9,22500.0
2014-06-03 09:30:00,22.79,22.79,22.35,22.53,2900.0,22.79,22.79,22.35,22.53,2900.0
2014-06-03 10:00:00,22.64,22.68,22.41,22.44,10700.0,22.64,22.68,22.41,22.44,10700.0
2014-06-03 10:30:00,22.39,22.48,21.88,22.01,17100.0,22.39,22.48,21.88,22.01,17100.0
2014-06-03 11:00:00,22.09,22.4,22.07,22.27,12000.0,22.09,22.4,22.07,22.27,12000.0
2014-06-03 11:30:00,22.23,22.31,22.16,22.22,14600.0,22.23,22.31,22.16,22.22,14600.0
2014-06-03 12:00:00,22.2,22.29,22.2,22.22,7900.0,22.2,22.29,22.2,22.22,7900.0
2014-06-03 12:30:00,22.22,22.24,22.07,22.12,16300.0,22.22,22.24,22.07,22.12,16300.0
2014-06-03 13:00:00,22.12,22.26,22.12,22.26,7300.0,22.12,22.26,22.12,22.26,7300.0
2014-06-03 13:30:00,22.27,22.31,22.22,22.31,6600.0,22.27,22.31,22.22,22.31,6600.0
2014-06-03 14:00:00,22.36,22.4,22.33,22.39,6000.0,22.36,22.4,22.33,22.39,6000.0
2014-06-03 14:30:00,22.37,22.44,22.31,22.32,4800.0,22.37,22.44,22.31,22.32,4800.0
2014-06-03 15:00:00,22.31,22.34,22.22,22.28,17500.0,22.31,22.34,22.22,22.28,17500.0
2014-06-03 15:30:00,22.28,22.32,22.25,22.3,32000.0,22.28,22.32,22.25,22.3,32000.0
2014-06-04 09:30:00,22.16,22.16,21.87,22.05,4400.0,22.16,22.16,21.87,22.05,4400.0
2014-06-04 10:00:00,22.15,22.52,22.13,22.44,5200.0,22.15,22.52,22.13,22.44,5200.0
2014-06-04 10:30:00,22.41,22.47,22.14,22.14,11000.0,22.41,22.47,22.14,22.14,11000.0
2014-06-04 11:00:00,22.15,22.28,22.14,22.26,3400.0,22.15,22.28,22.14,22.26,3400.0
2014-06-04 11:30:00,22.23,22.36,22.23,22.36,3500.0,22.23,22.36,22.23,22.36,3500.0
2014-06-04 12:00:00,22.48,22.64,22.48,22.57,6200.0,22.48,22.64,22.48,22.57,6200.0
2014-06-04 12:30:00,22.61,22.64,22.49,22.61,2300.0,22.61,22.64,22.49,22.61,2300.0
2014-06-04 13:00:00,22.63,22.64,22.41,22.45,2900.0,22.63,22.64,22.41,22.45,2900.0
2014-06-04 13:30:00,22.46,22.67,22.46,22.58,6900.0,22.46,22.67,22.46,22.58,6900.0
2014-06-04 14:00:00,22.63,22.73,22.55,22.59,2700.0,22.63,22.73,22.55,22.59,2700.0
2014-06-04 14:30:00,22.61,22.61,22.15,22.15,9700.0,22.61,22.61,22.15,22.15,9700.0
2014-06-04 15:00:00,22.21,22.21,22.14,22.19,25200.0,22.21,22.21,22.14,22.19,25200.0
2014-06-04 15:30:00,22.19,22.33,22.17,22.31,52200.0,22.19,22.33,22.17,22.31,52200.0
2014-06-05 09:30:00,22.49,22.49,22.19,22.32,7000.0,22.49,22.49,22.19,22.32,7000.0
2014-06-05 10:00:00,22.27,22.41,22.23,22.35,3300.0,22.27,22.41,22.23,22.35,3300.0
2014-06-05 10:30:00,22.35,22.5,22.21,22.21,4300.0,22.35,22.5,22.21,22.21,4300.0
2014-06-05 11:00:00,22.28,22.65,22.28,22.46,3100.0,22.28,22.65,22.28,22.46,3100.0
2014-06-05 11:30:00,22.64,22.99,22.64,22.96,6100.0,22.64,22.99,22.64,22.96,6100.0
2014-06-05 12:00:00,23.04,23.27,22.99,23.15,7200.0,23.04,23.27,22.99,23.15,7200.0
2014-06-05 12:30:00,23.24,23.26,23.12,23.19,3600.0,23.24,23.26,23.12,23.19,3600.0
2014-06-05 13:00:00,23.19,23.29,23.09,23.29,4900.0,23.19,23.29,23.09,23.29,4900.0
2014-06-05 13:30:00,23.22,23.32,23.13,23.28,10600.0,23.22,23.32,23.13,23.28,10600.0
2014-06-05 14:00:00,23.2,23.31,23.01,23.15,9200.0,23.2,23.31,23.01,23.15,9200.0
2014-06-05 14:30:00,23.15,23.22,23.0,23.0,5400.0,23.15,23.22,23.0,23.0,5400.0
2014-06-05 15:00:00,23.03,23.13,23.03,23.13,1000.0,23.03,23.13,23.03,23.13,1000.0
2014-06-05 15:30:00,23.09,23.09,22.83,22.97,23100.0,23.09,23.09,22.83,22.97,23100.0
2014-06-06 09:30:00,23.04,23.24,22.77,23.2,12500.0,23.04,23.24,22.77,23.2,12500.0
2014-06-06 10:00:00,23.2,23.47,23.15,23.4,10800.0,23.2,23.47,23.15,23.4,10800.0
2014-06-06 10:30:00,23.44,23.46,23.21,23.29,7900.0,23.44,23.46,23.21,23.29,7900.0
2014-06-06 11:00:00,23.37,23.56,23.3,23.33,5800.0,23.37,23.56,23.3,23.33,5800.0
2014-06-06 11:30:00,23.31,23.39,23.21,23.21,5600.0,23.31,23.39,23.21,23.21,5600.0
2014-06-06 12:00:00,23.23,23.36,23.19,23.2,5200.0,23.23,23.36,23.19,23.2,5200.0
2014-06-06 12:30:00,23.23,23.23,23.14,23.19,2400.0,23.23,23.23,23.14,23.19,2400.0
2014-06-06 13:00:00,23.19,23.26,22.95,23.1,14000.0,23.19,23.26,22.95,23.1,14000.0
2014-06-06 13:30:00,23.12,23.12,23.0,23.02,1900.0,23.12,23.12,23.0,23.02,1900.0
2014-06-06 14:00:00,23.02,23.1,22.97,22.97,11600.0,23.02,23.1,22.97,22.97,11600.0
2014-06-06 14:30:00,23.04,23.07,22.89,22.89,9600.0,23.04,23.07,22.89,22.89,9600.0
2014-06-06 15:00:00,23.0,23.3,23.0,23.21,6300.0,23.0,23.3,23.0,23.21,6300.0
2014-06-06 15:30:00,23.27,23.32,23.05,23.1,30300.0,23.27,23.32,23.05,23.1,30300.0
2014-06-09 09:30:00,23.15,23.24,22.91,23.24,3300.0,23.15,23.24,22.91,23.24,3300.0
2014-06-09 10:00:00,23.38,23.64,23.38,23.64,1000.0,23.38,23.64,23.38,23.64,1000.0
2014-06-09 10:30:00,23.6,23.99,23.54,23.99,5700.0,23.6,23.99,23.54,23.99,5700.0
2014-06-09 11:00:00,23.91,23.94,23.66,23.68,4400.0,23.91,23.94,23.66,23.68,4400.0
2014-06-09 11:30:00,23.74,24.37,23.74,24.33,24400.0,23.74,24.37,23.74,24.33,24400.0
2014-06-09 12:00:00,24.4,24.4,24.01,24.05,11000.0,24.4,24.4,24.01,24.05,11000.0
2014-06-09 12:30:00,24.19,24.21,23.99,24.04,7100.0,24.19,24.21,23.99,24.04,7100.0
2014-06-09 13:00:00,24.02,24.08,23.68,23.88,8400.0,24.02,24.08,23.68,23.88,8400.0
2014-06-09 13:30:00,23.86,23.87,23.68,23.69,1800.0,23.86,23.87,23.68,23.69,1800.0
2014-06-09 14:00:00,23.68,23.7,23.62,23.65,6700.0,23.68,23.7,23.62,23.65,6700.0
2014-06-09 14:30:00,23.65,23.71,23.58,23.65,8000.0,23.65,23.71,23.58,23.65,8000.0
2014-06-09 15:00:00,23.66,23.83,23.59,23.66,19800.0,23.66,23.83,23.59,23.66,19800.0
2014-06-09 15:30:00,23.68,23.7,23.34,23.57,25700.0,23.68,23.7,23.34,23.57,25700.0
2014-06-10 09:30:00,23.38,23.79,23.26,23.57,13300.0,23.38,23.79,23.26,23.57,13300.0
2014-06-10 10:00:00,23.45,23.61,23.38,23.58,3900.0,23.45,23.61,23.38,23.58,3900.0
2014-06-10 10:30:00,23.62,23.75,23.5,23.75,5400.0,23.62,23.75,23.5,23.75,5400.0
2014-06-10 11:00:00,23.68,23.69,23.52,23.61,2600.0,23.68,23.69,23.52,23.61,2600.0
2014-06-10 11:30:00,23.66,23.77,23.66,23.69,1200.0,23.66,23.77,23.66,23.69,1200.0
2014-06-10 12:00:00,23.64,23.79,23.51,23.79,8100.0,23.64,23.79,23.51,23.79,8100.0
2014-06-10 12:30:00,23.73,24.1,23.72,23.94,5100.0,23.73,24.1,23.72,23.94,5100.0
2014-06-10 13:00:00,23.97,23.99,23.91,23.91,1000.0,23.97,23.99,23.91,23.91,1000.0
2014-06-10 13:30:00,23.99,24.0,23.92,23.96,800.0,23.99,24.0,23.92,23.96,800.0
2014-06-10 14:00:00,23.96,24.12,23.93,24.12,1700.0,23.96,24.12,23.93,24.12,1700.0
2014-06-10 14:30:00,24.09,24.09,23.99,24.02,1100.0,24.09,24.09,23.99,24.02,1100.0
2014-06-10 15:00:00,24.02,24.04,23.97,24.01,3400.0,24.02,24.04,23.97,24.01,3400.0
2014-06-10 15:30:00,24.02,24.12,23.87,23.93,13700.0,24.02,24.12,23.87,23.93,13700.0
2014-06-11 09:30:00,23.73,24.07,23.62,23.8,3100.0,23.73,24.07,23.62,23.8,3100.0
2014-06-11 10:00:00,23.9,24.28,23.78,24.27,2800.0,23.9,24.28,23.78,24.27,2800.0
2014-06-11 10:30:00,24.09,24.09,23.78,23.78,2700.0,24.09,24.09,23.78,23.78,2700.0
2014-06-11 11:00:00,23.83,24.06,23.83,24.04,2100.0,23.83,24.06,23.83,24.04,2100.0
2014-06-11 11:30:00,24.05,24.05,23.95,23.99,800.0,24.05,24.05,23.95,23.99,800.0
2014-06-11 12:00:00,23.97,24.12,23.91,23.91,1600.0,23.97,24.12,23.91,23.91,1600.0
2014-06-11 12:30:00,23.86,23.89,23.76,23.82,2600.0,23.86,23.89,23.76,23.82,2600.0
2014-06-11 13:00:00,23.81,23.88,23.76,23.79,600.0,23.81,23.88,23.76,23.79,600.0
2014-06-11 13:30:00,23.82,23.86,23.8,23.8,1500.0,23.82,23.86,23.8,23.8,1500.0
2014-06-11 14:00:00,23.75,23.75,23.55,23.72,3100.0,23.75,23.75,23.55,23.72,3100.0
2014-06-11 14:30:00,23.78,23.86,23.71,23.81,1500.0,23.78,23.86,23.71,23.81,1500.0
2014-06-11 15:00:00,23.79,23.94,23.79,23.89,3800.0,23.79,23.94,23.79,23.89,3800.0
2014-06-11 15:30:00,23.93,24.13,23.76,23.8,24600.0,23.93,24.13,23.76,23.8,24600.0
2014-06-12 09:30:00,23.5,24.19,23.24,23.39,9500.0,23.5,24.19,23.24,23.39,9500.0
2014-06-12 10:00:00,23.52,23.76,23.52,23.58,1800.0,23.52,23.76,23.52,23.58,1800.0
2014-06-12 10:30:00,23.48,23.59,23.44,23.5,2400.0,23.48,23.59,23.44,23.5,2400.0
2014-06-12 11:00:00,23.56,24.05,23.56,23.95,1700.0,23.56,24.05,23.56,23.95,1700.0
2014-06-12 11:30:00,23.96,24.11,23.83,23.83,2900.0,23.96,24.11,23.83,23.83,2900.0
2014-06-12 12:00:00,23.82,24.08,23.69,24.08,4700.0,23.82,24.08,23.69,24.08,4700.0
2014-06-12 12:30:00,23.98,24.03,23.75,23.88,5000.0,23.98,24.03,23.75,23.88,5000.0
2014-06-12 13:00:00,23.85,23.86,23.68,23.68,1700.0,23.85,23.86,23.68,23.68,1700.0
2014-06-12 13:30:00,23.68,23.72,23.5,23.51,2700.0,23.68,23.72,23.5,23.51,2700.0
2014-06-12 14:00:00,23.53,23.71,23.5,23.7,1500.0,23.53,23.71,23.5,23.7,1500.0
2014-06-12 14:30:00,23.67,23.8,23.6,23.6,1300.0,23.67,23.8,23.6,23.6,1300.0
2014-06-12 15:00:00,23.79,23.79,23.52,23.78,1500.0,23.79,23.79,23.52,23.78,1500.0
2014-06-12 15:30:00,23.84,23.87,23.61,23.87,14700.0,23.84,23.87,23.61,23.87,14700.0
2014-06-13 09:30:00,23.76,24.07,23.4,23.49,11000.0,23.76,24.07,23.4,23.49,11000.0
2014-06-13 10:00:00,23.48,24.06,23.46,24.06,5600.0,23.48,24.06,23.46,24.06,5600.0
2014-06-13 10:30:00,24.02,24.08,23.88,23.97,1500.0,24.02,24.08,23.88,23.97,1500.0
2014-06-13 11:00:00,23.98,24.08,23.76,23.88,3900.0,23.98,24.08,23.76,23.88,3900.0
2014-06-13 11:30:00,23.98,24.03,23.8,23.91,4300.0,23.98,24.03,23.8,23.91,4300.0
2014-06-13 12:00:00,23.98,24.22,23.89,24.19,2500.0,23.98,24.22,23.89,24.19,2500.0
2014-06-13 12:30:00,24.23,24.27,24.08,24.08,1300.0,24.23,24.27,24.08,24.08,1300.0
2014-06-13 13:00:00,24.19,24.38,24.17,24.38,700.0,24.19,24.38,24.17,24.38,700.0
2014-06-13 13:30:00,24.3,24.47,24.28,24.47,2500.0,24.3,24.47,24.28,24.47,2500.0
2014-06-13 14:00:00,24.4,24.47,24.36,24.43,1200.0,24.4,24.47,24.36,24.43,1200.0
2014-06-13 14:30:00,24.46,24.73,24.45,24.56,3600.0,24.46,24.73,24.45,24.56,3600.0
2014-06-13 15:00:00,24.62,24.72,24.47,24.57,5600.0,24.62,24.72,24.47,24.57,5600.0
2014-06-13 15:30:00,24.57,24.61,24.27,24.3,14000.0,24.57,24.61,24.27,24.3,14000.0
2014-06-16 09:30:00,24.39,24.88,24.39,24.88,3100.0,24.39,24.88,24.39,24.88,3100.0
2014-06-16 10:00:00,24.84,24.99,24.56,24.56,14200.0,24.84,24.99,24.56,24.56,14200.0
2014-06-16 10:30:00,24.68,24.9,24.65,24.83,4300.0,24.68,24.9,24.65,24.83,4300.0
2014-06-16 11:00:00,24.93,24.98,24.6,24.71,6000.0,24.93,24.98,24.6,24.71,6000.0
2014-06-16 11:30:00,24.85,24.91,24.75,24.78,2300.0,24.85,24.91,24.75,24.78,2300.0
2014-06-16 12:00:00,24.84,24.96,24.83,24.92,3300.0,24.84,24.96,24.83,24.92,3300.0
2014-06-16 12:30:00,24.94,24.99,24.76,24.76,5300.0,24.94,24.99,24.76,24.76,5300.0
2014-06-16 13:00:00,24.77,24.97,24.77,24.87,3500.0,24.77,24.97,24.77,24.87,3500.0
2014-06-16 13:30:00,24.85,24.9,24.66,24.77,7600.0,24.85,24.9,24.66,24.77,7600.0
2014-06-16 14:00:00,24.8,24.95,24.8,24.94,2900.0,24.8,24.95,24.8,24.94,2900.0
2014-06-16 14:30:00,24.92,24.95,24.84,24.94,2800.0,24.92,24.95,24.84,24.94,2800.0
2014-06-16 15:00:00,24.95,25.6,24.88,25.54,17100.0,24.95,25.6,24.88,25.54,17100.0
2014-06-16 15:30:00,25.66,25.72,25.15,25.29,30400.0,25.66,25.72,25.15,25.29,30400.0
2014-06-17 09:30:00,25.33,25.61,24.96,25.61,17500.0,25.33,25.61,24.96,25.61,17500.0
2014-06-17 10:00:00,25.7,26.28,25.7,26.1,9500.0,25.7,26.28,25.7,26.1,9500.0
2014-06-17 10:30:00,26.09,26.09,25.66,25.71,7000.0,26.09,26.09,25.66,25.71,7000.0
2014-06-17 11:00:00,25.83,25.89,25.68,25.8,7400.0,25.83,25.89,25.68,25.8,7400.0
2014-06-17 11:30:00,25.79,25.84,25.58,25.72,9800.0,25.79,25.84,25.58,25.72,9800.0
2014-06-17 12:00:00,25.82,26.07,25.82,25.85,6000.0,25.82,26.07,25.82,25.85,6000.0
2014-06-17 12:30:00,25.9,25.9,25.63,25.67,3600.0,25.9,25.9,25.63,25.67,3600.0
2014-06-17 13:00:00,25.74,25.84,25.68,25.79,2800.0,25.74,25.84,25.68,25.79,2800.0
2014-06-17 13:30:00,25.77,25.86,25.76,25.76,1300.0,25.77,25.86,25.76,25.76,1300.0
2014-06-17 14:00:00,25.63,25.77,25.63,25.7,1500.0,25.63,25.77,25.63,25.7,1500.0
2014-06-17 14:30:00,25.66,25.79,25.65,25.79,2400.0,25.66,25.79,25.65,25.79,2400.0
2014-06-17 15:00:00,25.74,25.75,25.7,25.73,8600.0,25.74,25.75,25.7,25.73,8600.0
2014-06-17 15:30:00,25.73,25.79,25.7,25.73,15000.0,25.73,25.79,25.7,25.73,15000.0
2014-06-18 09:30:00,25.69,25.81,25.46,25.62,8000.0,25.69,25.81,25.46,25.62,8000.0
2014-06-18 10:00:00,25.61,25.75,25.44,25.53,4200.0,25.61,25.75,25.44,25.53,4200.0
2014-06-18 10:30:00,25.62,25.81,25.53,25.71,4300.0,25.62,25.81,25.53,25.71,4300.0
2014-06-18 11:00:00,25.63,25.75,25.57,25.69,4300.0,25.63,25.75,25.57,25.69,4300.0
2014-06-18 11:30:00,25.69,25.76,25.55,25.62,9300.0,25.69,25.76,25.55,25.62,9300.0
2014-06-18 12:00:00,25.57,25.76,25.54,25.64,1900.0,25.57,25.76,25.54,25.64,1900.0
2014-06-18 12:30:00,25.57,25.66,25.5,25.5,1800.0,25.57,25.66,25.5,25.5,1800.0
2014-06-18 13:00:00,25.6,25.72,25.6,25.71,400.0,25.6,25.72,25.6,25.71,400.0
2014-06-18 13:30:00,25.75,25.75,25.56,25.6,3600.0,25.75,25.75,25.56,25.6,3600.0
2014-06-18 14:00:00,25.65,25.82,25.59,25.63,6100.0,25.65,25.82,25.59,25.63,6100.0
2014-06-18 14:30:00,25.67,25.72,25.58,25.65,3000.0,25.67,25.72,25.58,25.65,3000.0
2014-06-18 15:00:00,25.7,25.96,25.67,25.89,4900.0,25.7,25.96,25.67,25.89,4900.0
2014-06-18 15:30:00,25.96,25.97,25.81,25.94,10200.0,25.96,25.97,25.81,25.94,10200.0
2014-06-19 09:30:00,26.0,26.0,25.25,25.31,8000.0,26.0,26.0,25.25,25.31,8000.0
2014-06-19 10:00:00,25.23,25.5,25.0,25.05,9400.0,25.23,25.5,25.0,25.05,9400.0
2014-06-19 10:30:00,25.0,25.09,24.88,24.88,2400.0,25.0,25.09,24.88,24.88,2400.0
2014-06-19 11:00:00,24.93,24.94,24.86,24.94,1900.0,24.93,24.94,24.86,24.94,1900.0
2014-06-19 11:30:00,24.98,25.1,24.97,25.05,3000.0,24.98,25.1,24.97,25.05,3000.0
2014-06-19 12:00:00,24.97,25.3,24.97,25.15,14400.0,24.97,25.3,24.97,25.15,14400.0
2014-06-19 12:30:00,25.13,25.17,24.92,24.92,5300.0,25.13,25.17,24.92,24.92,5300.0
2014-06-19 13:00:00,24.98,24.98,24.9,24.93,2100.0,24.98,24.98,24.9,24.93,2100.0
2014-06-19 13:30:00,24.97,25.22,24.97,25.07,8400.0,24.97,25.22,24.97,25.07,8400.0
2014-06-19 14:00:00,25.07,25.26,25.03,25.24,10200.0,25.07,25.26,25.03,25.24,10200.0
2014-06-19 14:30:00,25.22,25.51,25.22,25.39,5200.0,25.22,25.51,25.22,25.39,5200.0
2014-06-19 15:00:00,25.48,25.62,25.44,25.62,5000.0,25.48,25.62,25.44,25.62,5000.0
2014-06-19 15:30:00,25.61,25.61,25.4,25.47,14500.0,25.61,25.61,25.4,25.47,14500.0
2014-06-20 09:30:00,25.71,25.99,25.09,25.8,37900.0,25.71,25.99,25.09,25.8,37900.0
2014-06-20 10:00:00,25.85,25.85,25.48,25.48,3600.0,25.85,25.85,25.48,25.48,3600.0
2014-06-20 10:30:00,25.41,25.51,25.13,25.23,5000.0,25.41,25.51,25.13,25.23,5000.0
2014-06-20 11:00:00,25.28,25.46,25.28,25.31,8300.0,25.28,25.46,25.28,25.31,8300.0
2014-06-20 11:30:00,25.32,25.45,25.24,25.24,4400.0,25.32,25.45,25.24,25.24,4400.0
2014-06-20 12:00:00,25.18,25.2,25.07,25.1,900.0,25.18,25.2,25.07,25.1,900.0
2014-06-20 12:30:00,25.27,25.32,25.0,25.08,14700.0,25.27,25.32,25.0,25.08,14700.0
2014-06-20 13:00:00,25.08,25.44,25.08,25.43,11400.0,25.08,25.44,25.08,25.43,11400.0
2014-06-20 13:30:00,25.39,25.55,25.39,25.55,700.0,25.39,25.55,25.39,25.55,700.0
2014-06-20 14:00:00,25.68,25.84,25.56,25.83,1600.0,25.68,25.84,25.56,25.83,1600.0
2014-06-20 14:30:00,25.79,25.9,25.75,25.87,1000.0,25.79,25.9,25.75,25.87,1000.0
2014-06-20 15:00:00,25.9,25.98,25.83,25.98,2200.0,25.9,25.98,25.83,25.98,2200.0
2014-06-20 15:30:00,25.92,25.99,25.81,25.85,8800.0,25.92,25.99,25.81,25.85,8800.0
2014-06-23 09:30:00,25.9,25.9,25.47,25.6,5000.0,25.9,25.9,25.47,25.6,5000.0
2014-06-23 10:00:00,25.6,25.67,25.39,25.39,11200.0,25.6,25.67,25.39,25.39,11200.0
2014-06-23 10:30:00,25.27,25.48,25.27,25.35,5200.0,25.27,25.48,25.27,25.35,5200.0
2014-06-23 11:00:00,25.33,25.45,25.25,25.37,8800.0,25.33,25.45,25.25,25.37,8800.0
2014-06-23 11:30:00,25.45,25.46,25.27,25.46,6900.0,25.45,25.46,25.27,25.46,6900.0
2014-06-23 12:00:00,25.46,25.71,25.44,25.51,6200.0,25.46,25.71,25.44,25.51,6200.0
2014-06-23 12:30:00,25.56,25.72,25.32,25.43,7100.0,25.56,25.72,25.32,25.43,7100.0
2014-06-23 13:00:00,25.35,25.58,25.35,25.41,2500.0,25.35,25.58,25.35,25.41,2500.0
2014-06-23 13:30:00,25.46,25.46,25.38,25.44,3300.0,25.46,25.46,25.38,25.44,3300.0
2014-06-23 14:00:00,25.47,25.64,25.46,25.56,4100.0,25.47,25.64,25.46,25.56,4100.0
2014-06-23 14:30:00,25.66,25.66,25.36,25.37,5800.0,25.66,25.66,25.36,25.37,5800.0
2014-06-23 15:00:00,25.38,25.41,24.97,25.0,21900.0,25.38,25.41,24.97,25.0,21900.0
2014-06-23 15:30:00,24.98,24.98,24.67,24.79,51600.0,24.98,24.98,24.67,24.79,51600.0
2014-06-24 09:30:00,24.82,25.04,24.39,24.4,13800.0,24.82,25.04,24.39,24.4,13800.0
2014-06-24 10:00:00,24.4,24.81,24.4,24.73,5300.0,24.4,24.81,24.4,24.73,5300.0
2014-06-24 10:30:00,24.72,25.04,24.71,24.93,9500.0,24.72,25.04,24.71,24.93,9500.0
2014-06-24 11:00:00,24.97,25.21,24.96,25.07,3700.0,24.97,25.21,24.96,25.07,3700.0
2014-06-24 11:30:00,25.13,25.16,24.83,25.04,4500.0,25.13,25.16,24.83,25.04,4500.0
2014-06-24 12:00:00,25.07,25.15,24.94,25.15,2800.0,25.07,25.15,24.94,25.15,2800.0
2014-06-24 12:30:00,25.05,25.2,25.05,25.12,1900.0,25.05,25.2,25.05,25.12,1900.0
2014-06-24 13:00:00,25.09,25.16,24.91,24.91,2800.0,25.09,25.16,24.91,24.91,2800.0
2014-06-24 13:30:00,25.03,25.07,24.9,24.93,2400.0,25.03,25.07,24.9,24.93,2400.0
2014-06-24 14:00:00,24.96,25.14,24.91,24.91,1600.0,24.96,25.14,24.91,24.91,1600.0
2014-06-24 14:30:00,24.99,25.01,24.82,24.83,2400.0,24.99,25.01,24.82,24.83,2400.0
2014-06-24 15:00:00,24.86,24.86,24.35,24.46,7000.0,24.86,24.86,24.35,24.46,7000.0
2014-06-24 15:30:00,24.65,24.84,24.38,24.73,17800.0,24.65,24.84,24.38,24.73,17800.0
2014-06-25 09:30:00,24.9,25.49,24.9,25.31,11600.0,24.9,25.49,24.9,25.31,11600.0
2014-06-25 10:00:00,25.19,25.54,25.12,25.3,7100.0,25.19,25.54,25.12,25.3,7100.0
2014-06-25 10:30:00,25.36,25.47,25.16,25.34,5500.0,25.36,25.47,25.16,25.34,5500.0
2014-06-25 11:00:00,25.41,25.64,25.35,25.55,6200.0,25.41,25.64,25.35,25.55,6200.0
2014-06-25 11:30:00,25.64,25.77,25.43,25.61,5000.0,25.64,25.77,25.43,25.61,5000.0
2014-06-25 12:00:00,25.52,25.74,25.52,25.73,1800.0,25.52,25.74,25.52,25.73,1800.0
2014-06-25 12:30:00,25.74,25.97,25.74,25.92,4900.0,25.74,25.97,25.74,25.92,4900.0
2014-06-25 13:00:00,26.12,26.31,26.03,26.1,8400.0,26.12,26.31,26.03,26.1,8400.0
2014-06-25 13:30:00,26.17,26.44,26.17,26.31,5700.0,26.17,26.44,26.17,26.31,5700.0
2014-06-25 14:00:00,26.33,26.33,26.2,26.25,6700.0,26.33,26.33,26.2,26.25,6700.0
2014-06-25 14:30:00,26.25,26.25,26.03,26.03,5000.0,26.25,26.25,26.03,26.03,5000.0
2014-06-25 15:00:00,26.03,26.21,26.03,26.21,5200.0,26.03,26.21,26.03,26.21,5200.0
2014-06-25 15:30:00,26.21,26.22,26.03,26.14,18200.0,26.21,26.22,26.03,26.14,18200.0
2014-06-26 09:30:00,25.95,25.98,25.56,25.9,7500.0,25.95,25.98,25.56,25.9,7500.0
2014-06-26 10:00:00,25.77,25.99,25.74,25.97,4600.0,25.77,25.99,25.74,25.97,4600.0
2014-06-26 10:30:00,25.98,26.09,25.85,26.0,4900.0,25.98,26.09,25.85,26.0,4900.0
2014-06-26 11:00:00,26.0,26.36,26.0,26.29,8300.0,26.0,26.36,26.0,26.29,8300.0
2014-06-26 11:30:00,26.28,26.45,26.27,26.43,5300.0,26.28,26.45,26.27,26.43,5300.0
2014-06-26 12:00:00,26.45,26.46,26.28,26.37,1500.0,26.45,26.46,26.28,26.37,1500.0
2014-06-26 12:30:00,26.39,26.6,26.32,26.47,7200.0,26.39,26.6,26.32,26.47,7200.0
2014-06-26 13:00:00,26.45,26.49,26.41,26.47,800.0,26.45,26.49,26.41,26.47,800.0
2014-06-26 13:30:00,26.56,26.6,26.56,26.6,700.0,26.56,26.6,26.56,26.6,700.0
2014-06-26 14:00:00,26.58,26.59,26.47,26.59,2800.0,26.58,26.59,26.47,26.59,2800.0
2014-06-26 14:30:00,26.59,26.69,26.58,26.63,2300.0,26.59,26.69,26.58,26.63,2300.0
2014-06-26 15:00:00,26.63,26.75,26.62,26.73,2400.0,26.63,26.75,26.62,26.73,2400.0
2014-06-26 15:30:00,26.75,26.75,26.26,26.38,30000.0,26.75,26.75,26.26,26.38,30000.0
2014-06-27 09:30:00,26.23,26.88,25.7,26.63,12200.0,26.23,26.88,25.7,26.63,12200.0
2014-06-27 10:00:00,26.56,26.62,26.37,26.5,5800.0,26.56,26.62,26.37,26.5,5800.0
2014-06-27 10:30:00,26.5,26.5,26.26,26.26,5100.0,26.5,26.5,26.26,26.26,5100.0
2014-06-27 11:00:00,26.28,26.34,26.19,26.31,4500.0,26.28,26.34,26.19,26.31,4500.0
2014-06-27 11:30:00,26.33,26.35,26.26,26.29,2800.0,26.33,26.35,26.26,26.29,2800.0
2014-06-27 12:00:00,26.29,26.42,26.26,26.38,6600.0,26.29,26.42,26.26,26.38,6600.0
2014-06-27 12:30:00,26.34,26.5,26.34,26.5,3000.0,26.34,26.5,26.34,26.5,3000.0
2014-06-27 13:00:00,26.5,26.5,26.3,26.32,6300.0,26.5,26.5,26.3,26.32,6300.0
2014-06-27 13:30:00,26.31,26.39,26.14,26.14,3300.0,26.31,26.39,26.14,26.14,3300.0
2014-06-27 14:00:00,26.18,26.24,26.15,26.21,4700.0,26.18,26.24,26.15,26.21,4700.0
2014-06-27 14:30:00,26.21,26.34,26.18,26.24,3800.0,26.21,26.34,26.18,26.24,3800.0
2014-06-27 15:00:00,26.23,26.33,25.98,26.32,11900.0,26.23,26.33,25.98,26.32,11900.0
2014-06-27 15:30:00,26.31,26.46,25.93,26.12,85500.0,26.31,26.46,25.93,26.12,85500.0
2014-06-30 09:30:00,26.03,26.2,26.0,26.15,4200.0,26.03,26.2,26.0,26.15,4200.0
2014-06-30 10:00:00,26.15,26.19,25.89,25.89,8200.0,26.15,26.19,25.89,25.89,8200.0
2014-06-30 10:30:00,25.88,25.91,25.86,25.89,2000.0,25.88,25.91,25.86,25.89,2000.0
2014-06-30 11:00:00,25.86,25.86,25.68,25.78,2900.0,25.86,25.86,25.68,25.78,2900.0
2014-06-30 11:30:00,25.92,25.94,25.87,25.94,1700.0,25.92,25.94,25.87,25.94,1700.0
2014-06-30 12:00:00,25.94,25.96,25.82,25.85,2200.0,25.94,25.96,25.82,25.85,2200.0
2014-06-30 12:30:00,25.92,25.93,25.86,25.89,1000.0,25.92,25.93,25.86,25.89,1000.0
2014-06-30 13:00:00,25.93,25.96,25.73,25.82,4300.0,25.93,25.96,25.73,25.82,4300.0
2014-06-30 13:30:00,25.82,25.86,25.72,25.75,3200.0,25.82,25.86,25.72,25.75,3200.0
2014-06-30 14:00:00,25.73,25.82,25.72,25.77,3000.0,25.73,25.82,25.72,25.77,3000.0
2014-06-30 14:30:00,25.81,25.89,25.71,25.78,8500.0,25.81,25.89,25.71,25.78,8500.0
2014-06-30 15:00:00,25.79,25.8,25.67,25.73,12200.0,25.79,25.8,25.67,25.73,12200.0
2014-06-30 15:30:00,25.67,25.74,25.59,25.68,17200.0,25.67,25.74,25.59,25.68,17200.0
2014-07-01 09:30:00,25.85,26.09,25.85,25.93,9400.0,25.85,26.09,25.85,25.93,9400.0
2014-07-01 10:00:00,25.98,25.98,25.87,25.91,7200.0,25.98,25.98,25.87,25.91,7200.0
2014-07-01 10:30:00,25.93,26.05,25.93,26.01,15600.0,25.93,26.05,25.93,26.01,15600.0
2014-07-01 11:00:00,26.05,26.09,26.0,26.08,2100.0,26.05,26.09,26.0,26.08,2100.0
2014-07-01 11:30:00,26.0,26.06,25.85,26.06,5200.0,26.0,26.06,25.85,26.06,5200.0
2014-07-01 12:00:00,26.06,26.09,25.87,25.96,6400.0,26.06,26.09,25.87,25.96,6400.0
2014-07-01 12:30:00,26.0,26.08,26.0,26.08,6000.0,26.0,26.08,26.0,26.08,6000.0
2014-07-01 13:00:00,26.08,26.16,26.04,26.15,4800.0,26.08,26.16,26.04,26.15,4800.0
2014-07-01 13:30:00,26.13,26.22,26.1,26.14,2700.0,26.13,26.22,26.1,26.14,2700.0
2014-07-01 14:00:00,26.11,26.15,26.02,26.02,1600.0,26.11,26.15,26.02,26.02,1600.0
2014-07-01 14:30:00,26.0,26.11,25.99,26.04,2000.0,26.0,26.11,25.99,26.04,2000.0
2014-07-01 15:00:00,26.04,26.1,25.98,26.07,3100.0,26.04,26.1,25.98,26.07,3100.0
2014-07-01 15:30:00,26.02,26.17,25.99,26.04,14200.0,26.02,26.17,25.99,26.04,14200.0
2014-07-02 09:30:00,25.91,26.31,25.43,26.07,5000.0,25.91,26.31,25.43,26.07,5000.0
2014-07-02 10:00:00,26.0,26.24,25.98,26.17,2000.0,26.0,26.24,25.98,26.17,2000.0
2014-07-02 10:30:00,26.19,26.45,26.05,26.45,7200.0,26.19,26.45,26.05,26.45,7200.0
2014-07-02 11:00:00,26.32,26.36,26.17,26.21,1400.0,26.32,26.36,26.17,26.21,1400.0
2014-07-02 11:30:00,26.17,26.24,26.13,26.19,2000.0,26.17,26.24,26.13,26.19,2000.0
2014-07-02 12:00:00,26.21,26.24,26.19,26.19,2300.0,26.21,26.24,26.19,26.19,2300.0
2014-07-02 12:30:00,26.19,26.25,26.14,26.16,1600.0,26.19,26.25,26.14,26.16,1600.0
2014-07-02 13:00:00,26.2,26.27,26.11,26.17,1100.0,26.2,26.27,26.11,26.17,1100.0
2014-07-02 13:30:00,26.1,26.1,25.99,26.0,2700.0,26.1,26.1,25.99,26.0,2700.0
2014-07-02 14:00:00,25.94,26.06,25.84,26.06,4800.0,25.94,26.06,25.84,26.06,4800.0
2014-07-02 14:30:00,25.96,26.06,25.94,25.94,1500.0,25.96,26.06,25.94,25.94,1500.0
2014-07-02 15:00:00,26.0,26.09,25.9,26.0,5100.0,26.0,26.09,25.9,26.0,5100.0
2014-07-02 15:30:00,26.0,26.06,25.71,25.86,10600.0,26.0,26.06,25.71,25.86,10600.0
2014-07-03 09:30:00,26.03,26.32,25.58,26.11,11200.0,26.03,26.32,25.58,26.11,11200.0
2014-07-03 10:00:00,25.99,26.0,25.84,25.87,1600.0,25.99,26.0,25.84,25.87,1600.0
2014-07-03 10:30:00,25.87,25.9,25.73,25.75,1400.0,25.87,25.9,25.73,25.75,1400.0
2014-07-03 11:00:00,25.86,25.93,25.81,25.87,2100.0,25.86,25.93,25.81,25.87,2100.0
2014-07-03 11:30:00,25.89,25.99,25.89,25.98,1800.0,25.89,25.99,25.89,25.98,1800.0
2014-07-03 12:00:00,25.91,26.0,25.87,25.92,8000.0,25.91,26.0,25.87,25.92,8000.0
2014-07-03 12:30:00,25.92,26.13,25.92,26.0,23100.0,25.92,26.13,25.92,26.0,23100.0
2014-07-07 09:30:00,25.86,26.26,25.86,26.13,6300.0,25.86,26.26,25.86,26.13,6300.0
2014-07-07 10:00:00,26.14,26.14,25.93,26.06,2700.0,26.14,26.14,25.93,26.06,2700.0
2014-07-07 10:30:00,26.01,26.01,25.8,25.8,900.0,26.01,26.01,25.8,25.8,900.0
2014-07-07 11:00:00,25.79,25.79,25.75,25.75,200.0,25.79,25.79,25.75,25.75,200.0
2014-07-07 11:30:00,25.74,25.74,25.54,25.54,400.0,25.74,25.74,25.54,25.54,400.0
2014-07-07 12:00:00,25.41,25.55,25.41,25.47,1200.0,25.41,25.55,25.41,25.47,1200.0
2014-07-07 12:30:00,25.47,25.47,25.47,25.47,100.0,25.47,25.47,25.47,25.47,100.0
2014-07-07 13:00:00,25.52,25.55,25.28,25.4,4300.0,25.52,25.55,25.28,25.4,4300.0
2014-07-07 13:30:00,25.36,25.59,25.33,25.53,6500.0,25.36,25.59,25.33,25.53,6500.0
2014-07-07 14:00:00,25.55,25.55,25.44,25.47,7900.0,25.55,25.55,25.44,25.47,7900.0
2014-07-07 14:30:00,25.47,25.73,25.47,25.69,12300.0,25.47,25.73,25.47,25.69,12300.0
2014-07-07 15:00:00,25.68,25.86,25.61,25.73,13600.0,25.68,25.86,25.61,25.73,13600.0
2014-07-07 15:30:00,25.56,25.67,25.36,25.53,35400.0,25.56,25.67,25.36,25.53,35400.0
2014-07-08 09:30:00,25.36,25.91,25.36,25.76,25200.0,25.36,25.91,25.36,25.76,25200.0
2014-07-08 10:00:00,25.57,25.57,24.82,24.96,4100.0,25.57,25.57,24.82,24.96,4100.0
2014-07-08 10:30:00,24.93,24.97,24.67,24.79,4700.0,24.93,24.97,24.67,24.79,4700.0
2014-07-08 11:00:00,24.79,25.05,24.76,24.84,8500.0,24.79,25.05,24.76,24.84,8500.0
2014-07-08 11:30:00,24.84,24.97,24.65,24.74,6200.0,24.84,24.97,24.65,24.74,6200.0
2014-07-08 12:00:00,24.77,25.04,24.71,24.72,19900.0,24.77,25.04,24.71,24.72,19900.0
2014-07-08 12:30:00,24.71,25.01,24.71,24.78,18500.0,24.71,25.01,24.71,24.78,18500.0
2014-07-08 13:00:00,24.77,24.78,24.6,24.62,15300.0,24.77,24.78,24.6,24.62,15300.0
2014-07-08 13:30:00,24.53,24.72,24.39,24.53,26700.0,24.53,24.72,24.39,24.53,26700.0
2014-07-08 14:00:00,24.56,24.82,24.49,24.82,17700.0,24.56,24.82,24.49,24.82,17700.0
2014-07-08 14:30:00,24.83,24.93,24.66,24.77,22600.0,24.83,24.93,24.66,24.77,22600.0
2014-07-08 15:00:00,24.69,24.72,24.31,24.36,10300.0,24.69,24.72,24.31,24.36,10300.0
2014-07-08 15:30:00,24.38,24.6,24.33,24.5,37500.0,24.38,24.6,24.33,24.5,37500.0
2014-07-09 09:30:00,24.52,24.79,24.32,24.49,6900.0,24.52,24.79,24.32,24.49,6900.0
2014-07-09 10:00:00,24.51,24.51,24.0,24.44,47800.0,24.51,24.51,24.0,24.44,47800.0
2014-07-09 10:30:00,24.54,24.8,24.43,24.67,9800.0,24.54,24.8,24.43,24.67,9800.0
2014-07-09 11:00:00,24.64,25.05,24.6,25.01,8900.0,24.64,25.05,24.6,25.01,8900.0
2014-07-09 11:30:00,25.0,25.0,24.6,24.87,8700.0,25.0,25.0,24.6,24.87,8700.0
2014-07-09 12:00:00,24.85,24.88,24.68,24.71,10200.0,24.85,24.88,24.68,24.71,10200.0
2014-07-09 12:30:00,24.8,24.9,24.8,24.85,1600.0,24.8,24.9,24.8,24.85,1600.0
2014-07-09 13:00:00,24.87,24.98,24.85,24.85,4600.0,24.87,24.98,24.85,24.85,4600.0
2014-07-09 13:30:00,24.97,25.02,24.82,24.94,7000.0,24.97,25.02,24.82,24.94,7000.0
2014-07-09 14:00:00,24.84,24.99,24.76,24.83,4500.0,24.84,24.99,24.76,24.83,4500.0
2014-07-09 14:30:00,24.82,24.87,24.77,24.8,4800.0,24.82,24.87,24.77,24.8,4800.0
2014-07-09 15:00:00,24.86,24.87,24.69,24.73,6100.0,24.86,24.87,24.69,24.73,6100.0
2014-07-09 15:30:00,24.72,24.79,24.57,24.66,11800.0,24.72,24.79,24.57,24.66,11800.0
2014-07-10 09:30:00,24.15,24.59,23.92,24.35,31900.0,24.15,24.59,23.92,24.35,31900.0
2014-07-10 10:00:00,24.34,24.5,24.14,24.5,10900.0,24.34,24.5,24.14,24.5,10900.0
2014-07-10 10:30:00,24.49,24.83,24.48,24.83,5300.0,24.49,24.83,24.48,24.83,5300.0
2014-07-10 11:00:00,24.8,24.86,24.75,24.81,5500.0,24.8,24.86,24.75,24.81,5500.0
2014-07-10 11:30:00,24.74,24.86,24.58,24.69,6300.0,24.74,24.86,24.58,24.69,6300.0
2014-07-10 12:00:00,24.73,24.95,24.63,24.95,4900.0,24.73,24.95,24.63,24.95,4900.0
2014-07-10 12:30:00,24.92,24.92,24.72,24.88,3200.0,24.92,24.92,24.72,24.88,3200.0
2014-07-10 13:00:00,24.86,24.96,24.71,24.94,4900.0,24.86,24.96,24.71,24.94,4900.0
2014-07-10 13:30:00,24.9,25.07,24.79,25.07,10700.0,24.9,25.07,24.79,25.07,10700.0
2014-07-10 14:00:00,25.03,25.03,24.95,24.95,900.0,25.03,25.03,24.95,24.95,900.0
2014-07-10 14:30:00,24.92,24.92,24.71,24.74,3200.0,24.92,24.92,24.71,24.74,3200.0
2014-07-10 15:00:00,24.71,24.89,24.7,24.75,6500.0,24.71,24.89,24.7,24.75,6500.0
2014-07-10 15:30:00,24.81,24.92,24.63,24.68,11000.0,24.81,24.92,24.63,24.68,11000.0
2014-07-11 09:30:00,24.69,25.47,24.46,24.7,8200.0,24.69,25.47,24.46,24.7,8200.0
2014-07-11 10:00:00,24.67,25.11,24.67,24.99,5800.0,24.67,25.11,24.67,24.99,5800.0
2014-07-11 10:30:00,24.92,24.99,24.67,24.71,3800.0,24.92,24.99,24.67,24.71,3800.0
2014-07-11 11:00:00,24.66,24.95,24.45,24.47,12700.0,24.66,24.95,24.45,24.47,12700.0
2014-07-11 11:30:00,24.53,24.76,24.5,24.58,16200.0,24.53,24.76,24.5,24.58,16200.0
2014-07-11 12:00:00,24.63,24.8,24.61,24.68,5100.0,24.63,24.8,24.61,24.68,5100.0
2014-07-11 12:30:00,24.6,24.71,24.58,24.64,500.0,24.6,24.71,24.58,24.64,500.0
2014-07-11 13:00:00,24.64,24.83,24.64,24.83,1000.0,24.64,24.83,24.64,24.83,1000.0
2014-07-11 13:30:00,24.76,24.76,24.64,24.7,300.0,24.76,24.76,24.64,24.7,300.0
2014-07-11 14:00:00,24.61,24.75,24.58,24.72,900.0,24.61,24.75,24.58,24.72,900.0
2014-07-11 14:30:00,24.68,24.91,24.67,24.9,9700.0,24.68,24.91,24.67,24.9,9700.0
2014-07-11 15:00:00,24.9,24.98,24.87,24.96,900.0,24.9,24.98,24.87,24.96,900.0
2014-07-11 15:30:00,24.97,25.0,24.75,24.83,9500.0,24.97,25.0,24.75,24.83,9500.0
2014-07-14 09:30:00,25.17,25.84,25.06,25.61,14600.0,25.17,25.84,25.06,25.61,14600.0
2014-07-14 10:00:00,25.61,25.91,25.52,25.71,13200.0,25.61,25.91,25.52,25.71,13200.0
2014-07-14 10:30:00,25.78,25.95,25.76,25.92,4300.0,25.78,25.95,25.76,25.92,4300.0
2014-07-14 11:00:00,25.95,26.19,25.87,25.92,6600.0,25.95,26.19,25.87,25.92,6600.0
2014-07-14 11:30:00,25.96,25.96,25.78,25.78,700.0,25.96,25.96,25.78,25.78,700.0
2014-07-14 12:00:00,25.75,25.87,25.68,25.82,2400.0,25.75,25.87,25.68,25.82,2400.0
2014-07-14 12:30:00,25.81,25.89,25.65,25.71,9900.0,25.81,25.89,25.65,25.71,9900.0
2014-07-14 13:00:00,25.68,25.79,25.63,25.77,1000.0,25.68,25.79,25.63,25.77,1000.0
2014-07-14 13:30:00,25.76,25.91,25.73,25.73,1500.0,25.76,25.91,25.73,25.73,1500.0
2014-07-14 14:00:00,25.65,26.16,25.56,26.14,16900.0,25.65,26.16,25.56,26.14,16900.0
2014-07-14 14:30:00,26.16,26.29,26.01,26.1,5200.0,26.16,26.29,26.01,26.1,5200.0
2014-07-14 15:00:00,26.12,26.12,26.0,26.0,2700.0,26.12,26.12,26.0,26.0,2700.0
2014-07-14 15:30:00,26.0,26.04,25.99,25.99,21400.0,26.0,26.04,25.99,25.99,21400.0
2014-07-15 09:30:00,26.05,26.21,25.74,25.74,5700.0,26.05,26.21,25.74,25.74,5700.0
2014-07-15 10:00:00,25.8,25.8,25.2,25.41,5100.0,25.8,25.8,25.2,25.41,5100.0
2014-07-15 10:30:00,25.32,25.32,24.92,24.99,3400.0,25.32,25.32,24.92,24.99,3400.0
2014-07-15 11:00:00,25.05,25.55,25.05,25.47,4500.0,25.05,25.55,25.05,25.47,4500.0
2014-07-15 11:30:00,25.44,25.44,24.96,24.96,7400.0,25.44,25.44,24.96,24.96,7400.0
2014-07-15 12:00:00,24.91,25.34,24.87,25.34,6500.0,24.91,25.34,24.87,25.34,6500.0
2014-07-15 12:30:00,25.36,25.44,25.23,25.23,800.0,25.36,25.44,25.23,25.23,800.0
2014-07-15 13:00:00,25.17,25.51,25.17,25.36,4100.0,25.17,25.51,25.17,25.36,4100.0
2014-07-15 13:30:00,25.44,25.44,25.06,25.08,5400.0,25.44,25.44,25.06,25.08,5400.0
2014-07-15 14:00:00,25.08,25.2,25.07,25.14,6800.0,25.08,25.2,25.07,25.14,6800.0
2014-07-15 14:30:00,25.05,25.13,25.01,25.12,1500.0,25.05,25.13,25.01,25.12,1500.0
2014-07-15 15:00:00,25.1,25.11,24.79,24.79,4600.0,25.1,25.11,24.79,24.79,4600.0
2014-07-15 15:30:00,24.78,24.88,24.68,24.76,20000.0,24.78,24.88,24.68,24.76,20000.0
2014-07-16 09:30:00,24.84,24.94,24.37,24.41,9600.0,24.84,24.94,24.37,24.41,9600.0
2014-07-16 10:00:00,24.65,24.66,24.19,24.35,9600.0,24.65,24.66,24.19,24.35,9600.0
2014-07-16 10:30:00,24.48,24.54,24.04,24.21,6700.0,24.48,24.54,24.04,24.21,6700.0
2014-07-16 11:00:00,24.22,24.34,24.04,24.16,5800.0,24.22,24.34,24.04,24.16,5800.0
2014-07-16 11:30:00,24.15,24.26,24.01,24.26,5400.0,24.15,24.26,24.01,24.26,5400.0
2014-07-16 12:00:00,24.19,24.5,24.19,24.41,2200.0,24.19,24.5,24.19,24.41,2200.0
2014-07-16 12:30:00,24.48,24.52,24.36,24.4,2300.0,24.48,24.52,24.36,24.4,2300.0
2014-07-16 13:00:00,24.45,24.45,24.31,24.31,900.0,24.45,24.45,24.31,24.31,900.0
2014-07-16 13:30:00,24.3,24.37,24.02,24.27,33700.0,24.3,24.37,24.02,24.27,33700.0
2014-07-16 14:00:00,24.27,24.31,24.23,24.26,6900.0,24.27,24.31,24.23,24.26,6900.0
2014-07-16 14:30:00,24.27,24.39,24.07,24.18,20200.0,24.27,24.39,24.07,24.18,20200.0
2014-07-16 15:00:00,24.12,24.3,24.11,24.23,5200.0,24.12,24.3,24.11,24.23,5200.0
2014-07-16 15:30:00,24.25,24.31,24.03,24.14,11500.0,24.25,24.31,24.03,24.14,11500.0
2014-07-17 09:30:00,23.86,24.29,23.76,24.16,6300.0,23.86,24.29,23.76,24.16,6300.0
2014-07-17 10:00:00,24.16,24.3,23.97,24.23,6600.0,24.16,24.3,23.97,24.23,6600.0
2014-07-17 10:30:00,24.3,24.34,24.1,24.21,5200.0,24.3,24.34,24.1,24.21,5200.0
2014-07-17 11:00:00,24.22,24.22,23.78,23.78,7400.0,24.22,24.22,23.78,23.78,7400.0
2014-07-17 11:30:00,23.79,23.87,23.61,23.73,2700.0,23.79,23.87,23.61,23.73,2700.0
2014-07-17 12:00:00,23.72,23.88,23.55,23.68,7500.0,23.72,23.88,23.55,23.68,7500.0
2014-07-17 12:30:00,23.71,23.82,23.67,23.82,2100.0,23.71,23.82,23.67,23.82,2100.0
2014-07-17 13:00:00,23.82,24.04,23.77,24.0,1100.0,23.82,24.04,23.77,24.0,1100.0
2014-07-17 13:30:00,24.02,24.02,23.71,23.72,1900.0,24.02,24.02,23.71,23.72,1900.0
2014-07-17 14:00:00,23.71,23.71,23.54,23.56,2000.0,23.71,23.71,23.54,23.56,2000.0
2014-07-17 14:30:00,23.65,23.8,23.65,23.71,4000.0,23.65,23.8,23.65,23.71,4000.0
2014-07-17 15:00:00,23.65,23.65,23.33,23.33,3800.0,23.65,23.65,23.33,23.33,3800.0
2014-07-17 15:30:00,23.33,23.66,23.26,23.42,17600.0,23.33,23.66,23.26,23.42,17600.0
2014-07-18 09:30:00,23.39,23.83,23.38,23.8,11800.0,23.39,23.83,23.38,23.8,11800.0
2014-07-18 10:00:00,23.79,23.89,23.55,23.56,4500.0,23.79,23.89,23.55,23.56,4500.0
2014-07-18 10:30:00,23.53,23.75,23.46,23.61,7800.0,23.53,23.75,23.46,23.61,7800.0
2014-07-18 11:00:00,23.68,23.72,23.56,23.57,2700.0,23.68,23.72,23.56,23.57,2700.0
2014-07-18 11:30:00,23.58,23.67,23.56,23.56,800.0,23.58,23.67,23.56,23.56,800.0
2014-07-18 12:00:00,23.56,23.76,23.55,23.76,1700.0,23.56,23.76,23.55,23.76,1700.0
2014-07-18 12:30:00,23.81,23.82,23.69,23.77,1400.0,23.81,23.82,23.69,23.77,1400.0
2014-07-18 13:00:00,23.6,23.68,23.59,23.6,1800.0,23.6,23.68,23.59,23.6,1800.0
2014-07-18 13:30:00,23.68,23.76,23.55,23.7,12700.0,23.68,23.76,23.55,23.7,12700.0
2014-07-18 14:00:00,23.79,23.97,23.62,23.97,9700.0,23.79,23.97,23.62,23.97,9700.0
2014-07-18 14:30:00,23.92,23.97,23.84,23.92,1500.0,23.92,23.97,23.84,23.92,1500.0
2014-07-18 15:00:00,23.92,23.98,23.65,23.96,7900.0,23.92,23.98,23.65,23.96,7900.0
2014-07-18 15:30:00,23.99,24.09,23.92,24.02,17100.0,23.99,24.09,23.92,24.02,17100.0
2014-07-21 09:30:00,23.89,24.71,23.73,23.81,4000.0,23.89,24.71,23.73,23.81,4000.0
2014-07-21 10:00:00,23.8,23.81,23.68,23.71,1500.0,23.8,23.81,23.68,23.71,1500.0
2014-07-21 10:30:00,23.82,23.82,23.6,23.67,2300.0,23.82,23.82,23.6,23.67,2300.0
2014-07-21 11:00:00,23.82,23.97,23.61,23.87,6200.0,23.82,23.97,23.61,23.87,6200.0
2014-07-21 11:30:00,23.77,23.89,23.74,23.81,1200.0,23.77,23.89,23.74,23.81,1200.0
2014-07-21 12:00:00,23.83,23.85,23.57,23.72,7000.0,23.83,23.85,23.57,23.72,7000.0
2014-07-21 12:30:00,23.79,23.86,23.73,23.73,800.0,23.79,23.86,23.73,23.73,800.0
2014-07-21 13:00:00,23.73,23.89,23.72,23.87,1400.0,23.73,23.89,23.72,23.87,1400.0
2014-07-21 13:30:00,23.85,24.04,23.85,24.03,800.0,23.85,24.04,23.85,24.03,800.0
2014-07-21 14:00:00,23.92,24.06,23.92,23.97,1700.0,23.92,24.06,23.92,23.97,1700.0
2014-07-21 14:30:00,23.98,24.03,23.96,24.03,500.0,23.98,24.03,23.96,24.03,500.0
2014-07-21 15:00:00,23.96,24.14,23.89,24.14,10700.0,23.96,24.14,23.89,24.14,10700.0
2014-07-21 15:30:00,24.11,24.15,23.91,23.99,4900.0,24.11,24.15,23.91,23.99,4900.0
2014-07-22 09:30:00,24.2,24.41,23.8,24.19,9400.0,24.2,24.41,23.8,24.19,9400.0
2014-07-22 10:00:00,24.25,24.59,24.21,24.54,4900.0,24.25,24.59,24.21,24.54,4900.0
2014-07-22 10:30:00,24.5,24.75,24.41,24.75,5800.0,24.5,24.75,24.41,24.75,5800.0
2014-07-22 11:00:00,24.77,24.83,24.77,24.8,800.0,24.77,24.83,24.77,24.8,800.0
2014-07-22 11:30:00,24.79,24.84,24.68,24.81,2500.0,24.79,24.84,24.68,24.81,2500.0
2014-07-22 12:00:00,24.81,25.0,24.71,24.93,4300.0,24.81,25.0,24.71,24.93,4300.0
2014-07-22 12:30:00,24.82,24.89,24.77,24.83,700.0,24.82,24.89,24.77,24.83,700.0
2014-07-22 13:00:00,24.91,24.99,24.82,24.92,3300.0,24.91,24.99,24.82,24.92,3300.0
2014-07-22 13:30:00,24.92,24.94,24.76,24.84,3600.0,24.92,24.94,24.76,24.84,3600.0
2014-07-22 14:00:00,24.84,24.84,24.75,24.81,2400.0,24.84,24.84,24.75,24.81,2400.0
2014-07-22 14:30:00,24.81,24.83,24.45,24.53,14100.0,24.81,24.83,24.45,24.53,14100.0
2014-07-22 15:00:00,24.57,24.64,24.48,24.48,9800.0,24.57,24.64,24.48,24.48,9800.0
2014-07-22 15:30:00,24.47,24.6,24.24,24.55,11400.0,24.47,24.6,24.24,24.55,11400.0
2014-07-23 09:30:00,24.57,24.75,24.15,24.68,10400.0,24.57,24.75,24.15,24.68,10400.0
2014-07-23 10:00:00,24.65,24.73,24.54,24.65,9000.0,24.65,24.73,24.54,24.65,9000.0
2014-07-23 10:30:00,24.9,25.06,24.86,25.06,1800.0,24.9,25.06,24.86,25.06,1800.0
2014-07-23 11:00:00,25.06,25.1,25.0,25.0,2000.0,25.06,25.1,25.0,25.0,2000.0
2014-07-23 11:30:00,25.0,25.06,25.0,25.02,11000.0,25.0,25.06,25.0,25.02,11000.0
2014-07-23 12:00:00,25.07,25.09,25.02,25.02,1900.0,25.07,25.09,25.02,25.02,1900.0
2014-07-23 12:30:00,25.0,25.04,24.96,25.02,14500.0,25.0,25.04,24.96,25.02,14500.0
2014-07-23 13:00:00,25.14,25.15,25.05,25.05,1300.0,25.14,25.15,25.05,25.05,1300.0
2014-07-23 13:30:00,25.05,25.13,25.02,25.13,1100.0,25.05,25.13,25.02,25.13,1100.0
2014-07-23 14:00:00,25.12,25.26,25.1,25.25,13700.0,25.12,25.26,25.1,25.25,13700.0
2014-07-23 14:30:00,25.23,25.28,25.19,25.25,7200.0,25.23,25.28,25.19,25.25,7200.0
2014-07-23 15:00:00,25.23,25.27,25.11,25.25,4800.0,25.23,25.27,25.11,25.25,4800.0
2014-07-23 15:30:00,25.17,25.27,25.09,25.12,17100.0,25.17,25.27,25.09,25.12,17100.0
2014-07-24 09:30:00,25.03,25.61,24.75,25.03,17800.0,25.03,25.61,24.75,25.03,17800.0
2014-07-24 10:00:00,24.96,24.96,24.71,24.75,3000.0,24.96,24.96,24.71,24.75,3000.0
2014-07-24 10:30:00,24.73,24.85,24.63,24.63,7000.0,24.73,24.85,24.63,24.63,7000.0
2014-07-24 11:00:00,24.63,25.0,24.52,24.97,12800.0,24.63,25.0,24.52,24.97,12800.0
2014-07-24 11:30:00,24.84,24.86,24.79,24.86,1000.0,24.84,24.86,24.79,24.86,1000.0
2014-07-24 12:00:00,24.89,24.9,24.74,24.85,2400.0,24.89,24.9,24.74,24.85,2400.0
2014-07-24 12:30:00,24.83,24.84,24.7,24.71,2000.0,24.83,24.84,24.7,24.71,2000.0
2014-07-24 13:00:00,24.75,24.75,24.29,24.48,5700.0,24.75,24.75,24.29,24.48,5700.0
2014-07-24 13:30:00,24.47,24.6,24.4,24.6,1400.0,24.47,24.6,24.4,24.6,1400.0
2014-07-24 14:00:00,24.65,24.84,24.65,24.82,2100.0,24.65,24.84,24.65,24.82,2100.0
2014-07-24 14:30:00,24.83,24.83,24.71,24.74,900.0,24.83,24.83,24.71,24.74,900.0
2014-07-24 15:00:00,24.66,24.71,24.5,24.63,1900.0,24.66,24.71,24.5,24.63,1900.0
2014-07-24 15:30:00,24.7,24.82,24.62,24.72,8000.0,24.7,24.82,24.62,24.72,8000.0
2014-07-25 09:30:00,24.43,24.84,24.12,24.2,9700.0,24.43,24.84,24.12,24.2,9700.0
2014-07-25 10:00:00,24.2,24.38,24.2,24.32,3200.0,24.2,24.38,24.2,24.32,3200.0
2014-07-25 10:30:00,24.27,24.28,24.09,24.22,3400.0,24.27,24.28,24.09,24.22,3400.0
2014-07-25 11:00:00,24.04,24.15,23.98,24.15,1800.0,24.04,24.15,23.98,24.15,1800.0
2014-07-25 11:30:00,24.18,24.54,24.14,24.45,2900.0,24.18,24.54,24.14,24.45,2900.0
2014-07-25 12:00:00,24.37,24.81,24.37,24.81,6700.0,24.37,24.81,24.37,24.81,6700.0
2014-07-25 12:30:00,24.74,24.82,24.57,24.68,2900.0,24.74,24.82,24.57,24.68,2900.0
2014-07-25 13:00:00,24.71,24.74,24.59,24.66,3700.0,24.71,24.74,24.59,24.66,3700.0
2014-07-25 13:30:00,24.72,24.95,24.69,24.81,2600.0,24.72,24.95,24.69,24.81,2600.0
2014-07-25 14:00:00,24.73,25.02,24.73,24.94,3600.0,24.73,25.02,24.73,24.94,3600.0
2014-07-25 14:30:00,24.95,24.99,24.7,24.82,1700.0,24.95,24.99,24.7,24.82,1700.0
2014-07-25 15:00:00,24.8,24.88,24.74,24.82,5000.0,24.8,24.88,24.74,24.82,5000.0
2014-07-25 15:30:00,24.8,24.8,24.47,24.55,6400.0,24.8,24.8,24.47,24.55,6400.0
2014-07-28 09:30:00,24.57,24.61,24.07,24.2,11300.0,24.57,24.61,24.07,24.2,11300.0
2014-07-28 10:00:00,24.18,24.18,23.74,23.74,4100.0,24.18,24.18,23.74,23.74,4100.0
2014-07-28 10:30:00,23.67,24.61,23.56,24.33,16600.0,23.67,24.61,23.56,24.33,16600.0
2014-07-28 11:00:00,24.27,24.65,24.27,24.64,4100.0,24.27,24.65,24.27,24.64,4100.0
2014-07-28 11:30:00,24.54,24.65,24.39,24.42,2500.0,24.54,24.65,24.39,24.42,2500.0
2014-07-28 12:00:00,24.51,24.58,24.44,24.49,1100.0,24.51,24.58,24.44,24.49,1100.0
2014-07-28 12:30:00,24.44,24.53,24.39,24.53,1700.0,24.44,24.53,24.39,24.53,1700.0
2014-07-28 13:00:00,24.49,24.75,24.42,24.69,1900.0,24.49,24.75,24.42,24.69,1900.0
2014-07-28 13:30:00,24.75,24.96,24.72,24.86,5100.0,24.75,24.96,24.72,24.86,5100.0
2014-07-28 14:00:00,24.81,24.89,24.76,24.83,4100.0,24.81,24.89,24.76,24.83,4100.0
2014-07-28 14:30:00,24.88,24.91,24.78,24.91,3300.0,24.88,24.91,24.78,24.91,3300.0
2014-07-28 15:00:00,24.85,24.86,24.7,24.73,3200.0,24.85,24.86,24.7,24.73,3200.0
2014-07-28 15:30:00,24.68,24.81,24.5,24.61,21400.0,24.68,24.81,24.5,24.61,21400.0
2014-07-29 09:30:00,24.67,24.87,24.46,24.82,2200.0,24.67,24.87,24.46,24.82,2200.0
2014-07-29 10:00:00,24.87,25.04,24.84,25.04,1000.0,24.87,25.04,24.84,25.04,1000.0
2014-07-29 10:30:00,25.05,25.14,25.05,25.14,600.0,25.05,25.14,25.05,25.14,600.0
2014-07-29 11:00:00,25.06,25.15,24.79,24.84,16000.0,25.06,25.15,24.79,24.84,16000.0
2014-07-29 11:30:00,24.84,25.07,24.75,25.05,8300.0,24.84,25.07,24.75,25.05,8300.0
2014-07-29 12:00:00,25.03,25.11,25.01,25.11,400.0,25.03,25.11,25.01,25.11,400.0
2014-07-29 12:30:00,25.1,25.1,25.04,25.04,600.0,25.1,25.1,25.04,25.04,600.0
2014-07-29 13:00:00,25.11,25.25,25.11,25.25,600.0,25.11,25.25,25.11,25.25,600.0
2014-07-29 13:30:00,25.14,25.26,25.08,25.14,4500.0,25.14,25.26,25.08,25.14,4500.0
2014-07-29 14:00:00,25.2,25.25,25.12,25.22,10100.0,25.2,25.25,25.12,25.22,10100.0
2014-07-29 14:30:00,25.12,25.14,24.9,24.96,7300.0,25.12,25.14,24.9,24.96,7300.0
2014-07-29 15:00:00,25.02,25.15,24.99,25.15,2900.0,25.02,25.15,24.99,25.15,2900.0
2014-07-29 15:30:00,25.17,25.23,24.9,25.1,10300.0,25.17,25.23,24.9,25.1,10300.0
2014-07-30 09:30:00,25.35,25.87,25.18,25.4,22500.0,25.35,25.87,25.18,25.4,22500.0
2014-07-30 10:00:00,25.31,25.45,25.09,25.32,21500.0,25.31,25.45,25.09,25.32,21500.0
2014-07-30 10:30:00,25.3,25.39,25.19,25.23,6800.0,25.3,25.39,25.19,25.23,6800.0
2014-07-30 11:00:00,25.11,25.26,25.11,25.15,2400.0,25.11,25.26,25.11,25.15,2400.0
2014-07-30 11:30:00,25.1,25.14,25.04,25.14,800.0,25.1,25.14,25.04,25.14,800.0
2014-07-30 12:00:00,25.15,25.15,24.96,25.06,12800.0,25.15,25.15,24.96,25.06,12800.0
2014-07-30 12:30:00,24.96,25.06,24.95,24.95,2000.0,24.96,25.06,24.95,24.95,2000.0
2014-07-30 13:00:00,24.99,25.12,24.99,25.02,5700.0,24.99,25.12,24.99,25.02,5700.0
2014-07-30 13:30:00,25.08,25.12,25.03,25.12,800.0,25.08,25.12,25.03,25.12,800.0
2014-07-30 14:00:00,25.13,25.64,25.03,25.4,13800.0,25.13,25.64,25.03,25.4,13800.0
2014-07-30 14:30:00,25.5,25.5,25.36,25.41,3500.0,25.5,25.5,25.36,25.41,3500.0
2014-07-30 15:00:00,25.42,25.54,25.42,25.54,1400.0,25.42,25.54,25.42,25.54,1400.0
2014-07-30 15:30:00,25.5,25.58,25.46,25.53,6500.0,25.5,25.58,25.46,25.53,6500.0
2014-07-31 09:30:00,25.1,25.1,24.3,24.8,8400.0,25.1,25.1,24.3,24.8,8400.0
2014-07-31 10:00:00,24.73,24.73,24.37,24.45,7400.0,24.73,24.73,24.37,24.45,7400.0
2014-07-31 10:30:00,24.34,24.34,24.09,24.11,1600.0,24.34,24.34,24.09,24.11,1600.0
2014-07-31 11:00:00,24.01,24.6,24.01,24.45,14700.0,24.01,24.6,24.01,24.45,14700.0
2014-07-31 11:30:00,24.32,24.41,24.01,24.01,10400.0,24.32,24.41,24.01,24.01,10400.0
2014-07-31 12:00:00,23.97,24.07,23.95,24.07,1400.0,23.97,24.07,23.95,24.07,1400.0
2014-07-31 12:30:00,24.11,24.32,24.09,24.32,900.0,24.11,24.32,24.09,24.32,900.0
2014-07-31 13:00:00,24.33,24.43,24.33,24.43,1200.0,24.33,24.43,24.33,24.43,1200.0
2014-07-31 13:30:00,24.48,24.48,24.35,24.37,600.0,24.48,24.48,24.35,24.37,600.0
2014-07-31 14:00:00,24.47,24.47,24.35,24.35,600.0,24.47,24.47,24.35,24.35,600.0
2014-07-31 14:30:00,24.34,24.39,24.19,24.2,2800.0,24.34,24.39,24.19,24.2,2800.0
2014-07-31 15:00:00,24.29,24.29,24.1,24.16,2800.0,24.29,24.29,24.1,24.16,2800.0
2014-07-31 15:30:00,24.14,24.16,23.85,23.89,21700.0,24.14,24.16,23.85,23.89,21700.0
2014-08-01 09:30:00,24.0,24.55,23.57,23.8,23200.0,24.0,24.55,23.57,23.8,23200.0
2014-08-01 10:00:00,23.8,23.85,23.2,23.2,20000.0,23.8,23.85,23.2,23.2,20000.0
2014-08-01 10:30:00,23.29,23.37,23.2,23.2,3800.0,23.29,23.37,23.2,23.2,3800.0
2014-08-01 11:00:00,23.2,23.2,23.03,23.13,5500.0,23.2,23.2,23.03,23.13,5500.0
2014-08-01 11:30:00,23.2,23.2,22.66,22.85,6300.0,23.2,23.2,22.66,22.85,6300.0
2014-08-01 12:00:00,22.79,22.91,22.67,22.91,3500.0,22.79,22.91,22.67,22.91,3500.0
2014-08-01 12:30:00,23.11,23.11,22.81,22.9,13200.0,23.11,23.11,22.81,22.9,13200.0
2014-08-01 13:00:00,22.75,22.98,22.65,22.92,3100.0,22.75,22.98,22.65,22.92,3100.0
2014-08-01 13:30:00,22.9,23.21,22.9,23.17,7500.0,22.9,23.21,22.9,23.17,7500.0
2014-08-01 14:00:00,23.16,23.44,23.12,23.14,2800.0,23.16,23.44,23.12,23.14,2800.0
2014-08-01 14:30:00,23.09,23.39,23.09,23.24,3300.0,23.09,23.39,23.09,23.24,3300.0
2014-08-01 15:00:00,23.23,23.54,23.23,23.47,13500.0,23.23,23.54,23.23,23.47,13500.0
2014-08-01 15:30:00,23.47,23.64,23.39,23.51,20700.0,23.47,23.64,23.39,23.51,20700.0
2014-08-04 09:30:00,23.75,23.81,23.07,23.57,9100.0,23.75,23.81,23.07,23.57,9100.0
2014-08-04 10:00:00,23.55,24.04,23.42,23.83,31100.0,23.55,24.04,23.42,23.83,31100.0
2014-08-04 10:30:00,23.85,23.91,23.69,23.72,6400.0,23.85,23.91,23.69,23.72,6400.0
2014-08-04 11:00:00,23.68,24.19,23.5,24.19,48600.0,23.68,24.19,23.5,24.19,48600.0
2014-08-04 11:30:00,24.29,24.35,24.03,24.33,11400.0,24.29,24.35,24.03,24.33,11400.0
2014-08-04 12:00:00,24.33,24.52,24.33,24.52,2700.0,24.33,24.52,24.33,24.52,2700.0
2014-08-04 12:30:00,24.53,24.8,24.45,24.8,8700.0,24.53,24.8,24.45,24.8,8700.0
2014-08-04 13:00:00,24.84,24.84,24.65,24.76,4200.0,24.84,24.84,24.65,24.76,4200.0
2014-08-04 13:30:00,24.77,24.91,24.71,24.8,6500.0,24.77,24.91,24.71,24.8,6500.0
2014-08-04 14:00:00,24.8,25.0,24.79,25.0,5400.0,24.8,25.0,24.79,25.0,5400.0
2014-08-04 14:30:00,25.03,25.2,25.03,25.15,7800.0,25.03,25.2,25.03,25.15,7800.0
2014-08-04 15:00:00,25.11,25.41,25.11,25.2,15100.0,25.11,25.41,25.11,25.2,15100.0
2014-08-04 15:30:00,25.15,25.51,24.96,25.34,33700.0,25.15,25.51,24.96,25.34,33700.0
2014-08-05 09:30:00,26.0,26.37,25.41,26.08,37600.0,26.0,26.37,25.41,26.08,37600.0
2014-08-05 10:00:00,26.14,27.88,26.14,27.25,53400.0,26.14,27.88,26.14,27.25,53400.0
2014-08-05 10:30:00,27.5,28.47,27.5,28.14,41100.0,27.5,28.47,27.5,28.14,41100.0
2014-08-05 11:00:00,28.13,28.83,28.1,28.7,36000.0,28.13,28.83,28.1,28.7,36000.0
2014-08-05 11:30:00,28.69,29.0,28.3,28.37,74000.0,28.69,29.0,28.3,28.37,74000.0
2014-08-05 12:00:00,28.35,28.99,28.35,28.5,20500.0,28.35,28.99,28.35,28.5,20500.0
2014-08-05 12:30:00,28.51,28.88,28.51,28.88,10100.0,28.51,28.88,28.51,28.88,10100.0
2014-08-05 13:00:00,28.84,28.98,28.31,28.69,50600.0,28.84,28.98,28.31,28.69,50600.0
2014-08-05 13:30:00,28.8,28.95,27.85,28.92,35500.0,28.8,28.95,27.85,28.92,35500.0
2014-08-05 14:00:00,28.76,29.55,28.76,29.45,118600.0,28.76,29.55,28.76,29.45,118600.0
2014-08-05 14:30:00,29.55,29.7,29.16,29.46,110400.0,29.55,29.7,29.16,29.46,110400.0
2014-08-05 15:00:00,29.41,29.7,28.73,28.81,54700.0,29.41,29.7,28.73,28.81,54700.0
2014-08-05 15:30:00,28.81,29.47,28.62,29.09,80400.0,28.81,29.47,28.62,29.09,80400.0
2014-08-06 09:30:00,28.16,28.31,26.0,26.58,162100.0,28.16,28.31,26.0,26.58,162100.0
2014-08-06 10:00:00,26.56,27.39,26.52,27.19,17800.0,26.56,27.39,26.52,27.19,17800.0
2014-08-06 10:30:00,27.24,27.31,26.72,27.1,37100.0,27.24,27.31,26.72,27.1,37100.0
2014-08-06 11:00:00,26.98,27.34,26.88,27.03,25100.0,26.98,27.34,26.88,27.03,25100.0
2014-08-06 11:30:00,26.97,27.21,26.86,27.07,6600.0,26.97,27.21,26.86,27.07,6600.0
2014-08-06 12:00:00,27.05,27.16,26.98,27.09,6600.0,27.05,27.16,26.98,27.09,6600.0
2014-08-06 12:30:00,27.03,27.41,27.03,27.17,12700.0,27.03,27.41,27.03,27.17,12700.0
2014-08-06 13:00:00,27.15,27.2,26.62,26.69,87400.0,27.15,27.2,26.62,26.69,87400.0
2014-08-06 13:30:00,26.69,26.84,26.61,26.65,17000.0,26.69,26.84,26.61,26.65,17000.0
2014-08-06 14:00:00,26.61,26.73,25.42,25.99,43100.0,26.61,26.73,25.42,25.99,43100.0
2014-08-06 14:30:00,25.93,26.86,25.66,26.75,33300.0,25.93,26.86,25.66,26.75,33300.0
2014-08-06 15:00:00,26.74,26.82,26.39,26.76,25600.0,26.74,26.82,26.39,26.76,25600.0
2014-08-06 15:30:00,26.8,26.89,26.63,26.63,59400.0,26.8,26.89,26.63,26.63,59400.0
2014-08-07 09:30:00,26.61,27.36,26.53,27.26,69100.0,26.61,27.36,26.53,27.26,69100.0
2014-08-07 10:00:00,27.32,27.5,27.17,27.33,13400.0,27.32,27.5,27.17,27.33,13400.0
2014-08-07 10:30:00,27.3,27.44,27.15,27.18,2800.0,27.3,27.44,27.15,27.18,2800.0
2014-08-07 11:00:00,27.15,27.15,26.97,27.07,2400.0,27.15,27.15,26.97,27.07,2400.0
2014-08-07 11:30:00,27.0,27.08,26.67,26.68,2700.0,27.0,27.08,26.67,26.68,2700.0
2014-08-07 12:00:00,26.72,26.92,26.69,26.8,4200.0,26.72,26.92,26.69,26.8,4200.0
2014-08-07 12:30:00,26.81,26.82,26.65,26.65,3000.0,26.81,26.82,26.65,26.65,3000.0
2014-08-07 13:00:00,26.73,26.73,26.62,26.64,1700.0,26.73,26.73,26.62,26.64,1700.0
2014-08-07 13:30:00,26.71,26.8,26.68,26.8,800.0,26.71,26.8,26.68,26.8,800.0
2014-08-07 14:00:00,26.72,26.82,26.66,26.66,5500.0,26.72,26.82,26.66,26.66,5500.0
2014-08-07 14:30:00,26.67,26.69,26.57,26.58,5600.0,26.67,26.69,26.57,26.58,5600.0
2014-08-07 15:00:00,26.6,26.62,26.35,26.57,62500.0,26.6,26.62,26.35,26.57,62500.0
2014-08-07 15:30:00,26.56,26.71,26.47,26.57,15400.0,26.56,26.71,26.47,26.57,15400.0
2014-08-08 09:30:00,26.72,26.84,25.98,26.53,10300.0,26.72,26.84,25.98,26.53,10300.0
2014-08-08 10:00:00,26.6,26.62,26.23,26.23,5800.0,26.6,26.62,26.23,26.23,5800.0
2014-08-08 10:30:00,26.26,26.85,26.25,26.85,2500.0,26.26,26.85,26.25,26.85,2500.0
2014-08-08 11:00:00,26.7,26.88,26.66,26.73,8400.0,26.7,26.88,26.66,26.73,8400.0
2014-08-08 11:30:00,26.71,26.92,26.7,26.92,2100.0,26.71,26.92,26.7,26.92,2100.0
2014-08-08 12:00:00,26.88,26.88,26.68,26.82,2600.0,26.88,26.88,26.68,26.82,2600.0
2014-08-08 12:30:00,26.78,26.85,26.64,26.72,4200.0,26.78,26.85,26.64,26.72,4200.0
2014-08-08 13:00:00,26.75,26.82,26.68,26.8,3300.0,26.75,26.82,26.68,26.8,3300.0
2014-08-08 13:30:00,26.73,26.86,26.71,26.8,5400.0,26.73,26.86,26.71,26.8,5400.0
2014-08-08 14:00:00,26.76,26.87,26.68,26.81,17900.0,26.76,26.87,26.68,26.81,17900.0
2014-08-08 14:30:00,26.82,26.89,26.73,26.76,4000.0,26.82,26.89,26.73,26.76,4000.0
2014-08-08 15:00:00,26.8,26.8,26.43,26.5,17300.0,26.8,26.8,26.43,26.5,17300.0
2014-08-08 15:30:00,26.54,26.64,26.4,26.51,30300.0,26.54,26.64,26.4,26.51,30300.0
2014-08-11 09:30:00,26.65,27.14,26.65,27.14,10600.0,26.65,27.14,26.65,27.14,10600.0
2014-08-11 10:00:00,27.17,27.35,27.17,27.18,4900.0,27.17,27.35,27.17,27.18,4900.0
2014-08-11 10:30:00,27.29,27.48,27.21,27.21,4300.0,27.29,27.48,27.21,27.21,4300.0
2014-08-11 11:00:00,27.19,27.53,27.16,27.5,7600.0,27.19,27.53,27.16,27.5,7600.0
2014-08-11 11:30:00,27.5,27.67,27.5,27.6,11000.0,27.5,27.67,27.5,27.6,11000.0
2014-08-11 12:00:00,27.59,27.88,27.59,27.82,17400.0,27.59,27.88,27.59,27.82,17400.0
2014-08-11 12:30:00,27.89,27.89,27.66,27.72,11900.0,27.89,27.89,27.66,27.72,11900.0
2014-08-11 13:00:00,27.73,27.85,27.67,27.67,6300.0,27.73,27.85,27.67,27.67,6300.0
2014-08-11 13:30:00,27.7,27.77,27.65,27.65,7300.0,27.7,27.77,27.65,27.65,7300.0
2014-08-11 14:00:00,27.65,27.78,27.65,27.72,7700.0,27.65,27.78,27.65,27.72,7700.0
2014-08-11 14:30:00,27.64,27.83,27.64,27.76,8600.0,27.64,27.83,27.64,27.76,8600.0
2014-08-11 15:00:00,27.75,27.98,27.75,27.81,53200.0,27.75,27.98,27.75,27.81,53200.0
2014-08-11 15:30:00,27.81,27.9,27.44,27.61,29000.0,27.81,27.9,27.44,27.61,29000.0
2014-08-12 09:30:00,27.42,27.64,27.42,27.57,12500.0,27.42,27.64,27.42,27.57,12500.0
2014-08-12 10:00:00,27.64,27.7,27.43,27.63,8800.0,27.64,27.7,27.43,27.63,8800.0
2014-08-12 10:30:00,27.64,27.64,27.54,27.56,2600.0,27.64,27.64,27.54,27.56,2600.0
2014-08-12 11:00:00,27.57,27.59,27.18,27.29,8300.0,27.57,27.59,27.18,27.29,8300.0
2014-08-12 11:30:00,27.29,27.46,27.16,27.16,4800.0,27.29,27.46,27.16,27.16,4800.0
2014-08-12 12:00:00,27.11,27.51,27.11,27.47,2400.0,27.11,27.51,27.11,27.47,2400.0
2014-08-12 12:30:00,27.54,28.16,27.47,27.99,58100.0,27.54,28.16,27.47,27.99,58100.0
2014-08-12 13:00:00,27.96,27.97,27.76,27.78,9800.0,27.96,27.97,27.76,27.78,9800.0
2014-08-12 13:30:00,27.66,27.68,27.53,27.61,3600.0,27.66,27.68,27.53,27.61,3600.0
2014-08-12 14:00:00,27.6,27.6,27.33,27.33,3300.0,27.6,27.6,27.33,27.33,3300.0
2014-08-12 14:30:00,27.32,27.48,27.26,27.41,5700.0,27.32,27.48,27.26,27.41,5700.0
2014-08-12 15:00:00,27.33,27.51,27.31,27.31,9600.0,27.33,27.51,27.31,27.31,9600.0
2014-08-12 15:30:00,27.35,27.47,27.27,27.41,38200.0,27.35,27.47,27.27,27.41,38200.0
2014-08-13 09:30:00,27.49,27.5,27.0,27.22,36300.0,27.49,27.5,27.0,27.22,36300.0
2014-08-13 10:00:00,27.27,27.31,27.0,27.08,22100.0,27.27,27.31,27.0,27.08,22100.0
2014-08-13 10:30:00,27.1,27.18,27.04,27.18,6800.0,27.1,27.18,27.04,27.18,6800.0
2014-08-13 11:00:00,27.18,27.29,27.04,27.21,8300.0,27.18,27.29,27.04,27.21,8300.0
2014-08-13 11:30:00,27.22,27.37,27.16,27.19,9800.0,27.22,27.37,27.16,27.19,9800.0
2014-08-13 12:00:00,27.24,27.24,26.98,27.08,7300.0,27.24,27.24,26.98,27.08,7300.0
2014-08-13 12:30:00,27.02,27.07,26.61,26.86,13100.0,27.02,27.07,26.61,26.86,13100.0
2014-08-13 13:00:00,26.98,27.15,26.95,27.07,11000.0,26.98,27.15,26.95,27.07,11000.0
2014-08-13 13:30:00,26.95,27.18,26.91,27.06,13600.0,26.95,27.18,26.91,27.06,13600.0
2014-08-13 14:00:00,27.06,27.29,27.05,27.19,11500.0,27.06,27.29,27.05,27.19,11500.0
2014-08-13 14:30:00,27.19,27.25,27.15,27.17,10700.0,27.19,27.25,27.15,27.17,10700.0
2014-08-13 15:00:00,27.18,27.43,27.07,27.19,11300.0,27.18,27.43,27.07,27.19,11300.0
2014-08-13 15:30:00,27.19,27.25,27.08,27.19,50700.0,27.19,27.25,27.08,27.19,50700.0
2014-08-14 09:30:00,25.92,26.35,25.13,26.24,42400.0,25.92,26.35,25.13,26.24,42400.0
2014-08-14 10:00:00,26.21,26.45,26.1,26.39,17400.0,26.21,26.45,26.1,26.39,17400.0
2014-08-14 10:30:00,26.37,26.45,26.09,26.09,51900.0,26.37,26.45,26.09,26.09,51900.0
2014-08-14 11:00:00,26.05,26.14,25.68,26.0,16200.0,26.05,26.14,25.68,26.0,16200.0
2014-08-14 11:30:00,25.92,25.98,25.67,25.84,11800.0,25.92,25.98,25.67,25.84,11800.0
2014-08-14 12:00:00,25.9,25.99,25.78,25.85,4700.0,25.9,25.99,25.78,25.85,4700.0
2014-08-14 12:30:00,25.84,25.84,25.75,25.75,7000.0,25.84,25.84,25.75,25.75,7000.0
2014-08-14 13:00:00,25.76,25.85,25.69,25.7,15100.0,25.76,25.85,25.69,25.7,15100.0
2014-08-14 13:30:00,25.63,25.65,25.35,25.35,23700.0,25.63,25.65,25.35,25.35,23700.0
2014-08-14 14:00:00,25.46,25.55,25.36,25.5,22900.0,25.46,25.55,25.36,25.5,22900.0
2014-08-14 14:30:00,25.53,25.83,25.49,25.54,17900.0,25.53,25.83,25.49,25.54,17900.0
2014-08-14 15:00:00,25.54,25.87,25.5,25.84,13500.0,25.54,25.87,25.5,25.84,13500.0
2014-08-14 15:30:00,25.77,25.95,25.7,25.75,49400.0,25.77,25.95,25.7,25.75,49400.0
2014-08-15 09:30:00,26.09,26.61,25.99,26.28,27800.0,26.09,26.61,25.99,26.28,27800.0
2014-08-15 10:00:00,26.43,26.87,26.27,26.87,12100.0,26.43,26.87,26.27,26.87,12100.0
2014-08-15 10:30:00,26.71,26.84,25.98,25.98,9000.0,26.71,26.84,25.98,25.98,9000.0
2014-08-15 11:00:00,25.98,26.04,25.74,25.74,12800.0,25.98,26.04,25.74,25.74,12800.0
2014-08-15 11:30:00,25.78,25.78,25.47,25.66,7800.0,25.78,25.78,25.47,25.66,7800.0
2014-08-15 12:00:00,25.55,25.64,25.4,25.64,10300.0,25.55,25.64,25.4,25.64,10300.0
2014-08-15 12:30:00,25.6,25.64,25.49,25.61,14000.0,25.6,25.64,25.49,25.61,14000.0
2014-08-15 13:00:00,25.49,25.65,25.38,25.61,7400.0,25.49,25.65,25.38,25.61,7400.0
2014-08-15 13:30:00,25.65,25.65,25.43,25.55,6900.0,25.65,25.65,25.43,25.55,6900.0
2014-08-15 14:00:00,25.62,25.66,25.53,25.59,18000.0,25.62,25.66,25.53,25.59,18000.0
2014-08-15 14:30:00,25.62,26.19,25.59,26.13,9100.0,25.62,26.19,25.59,26.13,9100.0
2014-08-15 15:00:00,26.19,26.21,25.74,25.9,16300.0,26.19,26.21,25.74,25.9,16300.0
2014-08-15 15:30:00,25.86,25.99,25.69,25.78,41100.0,25.86,25.99,25.69,25.78,41100.0
2014-08-18 09:30:00,26.09,26.4,25.76,26.32,11100.0,26.09,26.4,25.76,26.32,11100.0
2014-08-18 10:00:00,26.35,26.46,26.26,26.35,2900.0,26.35,26.46,26.26,26.35,2900.0
2014-08-18 10:30:00,26.32,26.56,26.14,26.48,9300.0,26.32,26.56,26.14,26.48,9300.0
2014-08-18 11:00:00,26.47,26.5,25.91,25.91,11200.0,26.47,26.5,25.91,25.91,11200.0
2014-08-18 11:30:00,26.0,26.51,25.93,25.99,14200.0,26.0,26.51,25.93,25.99,14200.0
2014-08-18 12:00:00,26.07,26.24,25.84,25.84,10800.0,26.07,26.24,25.84,25.84,10800.0
2014-08-18 12:30:00,25.82,25.96,25.77,25.77,5600.0,25.82,25.96,25.77,25.77,5600.0
2014-08-18 13:00:00,25.77,25.85,25.72,25.78,10300.0,25.77,25.85,25.72,25.78,10300.0
2014-08-18 13:30:00,25.78,25.91,25.7,25.77,11200.0,25.78,25.91,25.7,25.77,11200.0
2014-08-18 14:00:00,25.72,25.88,25.71,25.88,8000.0,25.72,25.88,25.71,25.88,8000.0
2014-08-18 14:30:00,25.88,25.91,25.49,25.54,32300.0,25.88,25.91,25.49,25.54,32300.0
2014-08-18 15:00:00,25.64,25.91,25.59,25.81,28400.0,25.64,25.91,25.59,25.81,28400.0
2014-08-18 15:30:00,25.76,26.16,25.71,26.04,54700.0,25.76,26.16,25.71,26.04,54700.0
2014-08-19 09:30:00,25.92,25.92,25.35,25.39,19300.0,25.92,25.92,25.35,25.39,19300.0
2014-08-19 10:00:00,25.55,25.67,25.45,25.57,5400.0,25.55,25.67,25.45,25.57,5400.0
2014-08-19 10:30:00,25.66,25.82,25.6,25.67,3600.0,25.66,25.82,25.6,25.67,3600.0
2014-08-19 11:00:00,25.65,25.65,25.45,25.51,20800.0,25.65,25.65,25.45,25.51,20800.0
2014-08-19 11:30:00,25.52,25.56,25.38,25.4,4500.0,25.52,25.56,25.38,25.4,4500.0
2014-08-19 12:00:00,25.39,25.56,25.37,25.51,6700.0,25.39,25.56,25.37,25.51,6700.0
2014-08-19 12:30:00,25.44,25.49,25.15,25.23,6600.0,25.44,25.49,25.15,25.23,6600.0
2014-08-19 13:00:00,25.28,25.29,25.18,25.2,2200.0,25.28,25.29,25.18,25.2,2200.0
2014-08-19 13:30:00,25.19,25.28,25.19,25.28,6700.0,25.19,25.28,25.19,25.28,6700.0
2014-08-19 14:00:00,25.33,25.53,25.33,25.52,4000.0,25.33,25.53,25.33,25.52,4000.0
2014-08-19 14:30:00,25.57,25.58,25.36,25.38,3400.0,25.57,25.58,25.36,25.38,3400.0
2014-08-19 15:00:00,25.38,25.46,25.36,25.45,4000.0,25.38,25.46,25.36,25.45,4000.0
2014-08-19 15:30:00,25.44,25.51,25.37,25.37,14100.0,25.44,25.51,25.37,25.37,14100.0
2014-08-20 09:30:00,25.26,25.54,25.1,25.32,2200.0,25.26,25.54,25.1,25.32,2200.0
2014-08-20 10:00:00,25.28,25.4,25.21,25.4,1100.0,25.28,25.4,25.21,25.4,1100.0
2014-08-20 10:30:00,25.38,25.41,25.3,25.3,700.0,25.38,25.41,25.3,25.3,700.0
2014-08-20 11:00:00,25.31,25.4,25.13,25.17,1300.0,25.31,25.4,25.13,25.17,1300.0
2014-08-20 11:30:00,25.18,25.23,25.04,25.18,2600.0,25.18,25.23,25.04,25.18,2600.0
2014-08-20 12:00:00,25.15,25.34,25.15,25.25,800.0,25.15,25.34,25.15,25.25,800.0
2014-08-20 12:30:00,25.23,25.23,25.04,25.14,2100.0,25.23,25.23,25.04,25.14,2100.0
2014-08-20 13:00:00,25.03,25.14,25.0,25.07,3000.0,25.03,25.14,25.0,25.07,3000.0
2014-08-20 13:30:00,25.04,25.18,25.0,25.18,6800.0,25.04,25.18,25.0,25.18,6800.0
2014-08-20 14:00:00,25.05,25.2,24.95,25.16,7800.0,25.05,25.2,24.95,25.16,7800.0
2014-08-20 14:30:00,25.19,25.19,24.95,24.98,6100.0,25.19,25.19,24.95,24.98,6100.0
2014-08-20 15:00:00,24.97,25.1,24.94,24.99,8800.0,24.97,25.1,24.94,24.99,8800.0
2014-08-20 15:30:00,24.98,25.04,24.84,24.86,10000.0,24.98,25.04,24.84,24.86,10000.0
2014-08-21 09:30:00,24.81,25.81,24.76,24.79,15400.0,24.81,25.81,24.76,24.79,15400.0
2014-08-21 10:00:00,24.78,25.05,24.78,24.85,22200.0,24.78,25.05,24.78,24.85,22200.0
2014-08-21 10:30:00,24.8,25.02,24.78,25.0,3600.0,24.8,25.02,24.78,25.0,3600.0
2014-08-21 11:00:00,24.96,25.01,24.88,24.96,3500.0,24.96,25.01,24.88,24.96,3500.0
2014-08-21 11:30:00,24.91,25.0,24.69,24.76,5100.0,24.91,25.0,24.69,24.76,5100.0
2014-08-21 12:00:00,24.84,24.93,24.77,24.88,2100.0,24.84,24.93,24.77,24.88,2100.0
2014-08-21 12:30:00,24.98,25.0,24.88,24.97,3000.0,24.98,25.0,24.88,24.97,3000.0
2014-08-21 13:00:00,24.9,25.01,24.89,24.9,4000.0,24.9,25.01,24.89,24.9,4000.0
2014-08-21 13:30:00,24.85,24.97,24.85,24.86,2400.0,24.85,24.97,24.85,24.86,2400.0
2014-08-21 14:00:00,24.86,24.95,24.55,24.94,13300.0,24.86,24.95,24.55,24.94,13300.0
2014-08-21 14:30:00,24.86,25.0,24.85,24.94,3500.0,24.86,25.0,24.85,24.94,3500.0
2014-08-21 15:00:00,24.94,24.99,24.83,24.83,5900.0,24.94,24.99,24.83,24.83,5900.0
2014-08-21 15:30:00,24.87,24.96,24.77,24.88,9900.0,24.87,24.96,24.77,24.88,9900.0
2014-08-22 09:30:00,24.82,24.92,24.61,24.64,5300.0,24.82,24.92,24.61,24.64,5300.0
2014-08-22 10:00:00,24.73,24.87,24.61,24.7,1800.0,24.73,24.87,24.61,24.7,1800.0
2014-08-22 10:30:00,24.79,24.79,24.54,24.6,2100.0,24.79,24.79,24.54,24.6,2100.0
2014-08-22 11:00:00,24.57,24.97,24.57,24.97,4800.0,24.57,24.97,24.57,24.97,4800.0
2014-08-22 11:30:00,24.94,25.1,24.94,24.99,9200.0,24.94,25.1,24.94,24.99,9200.0
2014-08-22 12:00:00,25.02,25.07,24.89,25.02,4400.0,25.02,25.07,24.89,25.02,4400.0
2014-08-22 12:30:00,25.02,25.05,24.92,24.99,10700.0,25.02,25.05,24.92,24.99,10700.0
2014-08-22 13:00:00,24.95,25.01,24.83,24.87,3100.0,24.95,25.01,24.83,24.87,3100.0
2014-08-22 13:30:00,24.93,25.02,24.89,24.93,3300.0,24.93,25.02,24.89,24.93,3300.0
2014-08-22 14:00:00,24.88,24.94,24.81,24.81,2300.0,24.88,24.94,24.81,24.81,2300.0
2014-08-22 14:30:00,24.83,25.0,24.79,25.0,2900.0,24.83,25.0,24.79,25.0,2900.0
2014-08-22 15:00:00,25.05,25.05,24.91,24.96,4500.0,25.05,25.05,24.91,24.96,4500.0
2014-08-22 15:30:00,24.96,25.01,24.83,24.91,12500.0,24.96,25.01,24.83,24.91,12500.0
2014-08-25 09:30:00,25.04,25.04,24.81,24.97,5000.0,25.04,25.04,24.81,24.97,5000.0
2014-08-25 10:00:00,24.98,25.03,24.86,24.97,8600.0,24.98,25.03,24.86,24.97,8600.0
2014-08-25 10:30:00,24.95,25.11,24.85,24.95,15700.0,24.95,25.11,24.85,24.95,15700.0
2014-08-25 11:00:00,24.95,25.0,24.84,24.92,7700.0,24.95,25.0,24.84,24.92,7700.0
2014-08-25 11:30:00,24.93,25.0,24.88,24.96,4100.0,24.93,25.0,24.88,24.96,4100.0
2014-08-25 12:00:00,24.86,25.01,24.76,24.76,8100.0,24.86,25.01,24.76,24.76,8100.0
2014-08-25 12:30:00,24.85,24.86,24.64,24.74,10400.0,24.85,24.86,24.64,24.74,10400.0
2014-08-25 13:00:00,24.67,24.9,24.6,24.87,4600.0,24.67,24.9,24.6,24.87,4600.0
2014-08-25 13:30:00,24.92,25.0,24.88,24.96,4400.0,24.92,25.0,24.88,24.96,4400.0
2014-08-25 14:00:00,24.98,25.01,24.91,24.98,6600.0,24.98,25.01,24.91,24.98,6600.0
2014-08-25 14:30:00,24.95,25.0,24.51,24.61,24600.0,24.95,25.0,24.51,24.61,24600.0
2014-08-25 15:00:00,24.6,24.66,24.51,24.59,12100.0,24.6,24.66,24.51,24.59,12100.0
2014-08-25 15:30:00,24.61,24.78,24.58,24.76,20500.0,24.61,24.78,24.58,24.76,20500.0
2014-08-26 09:30:00,24.86,25.05,24.52,25.03,6700.0,24.86,25.05,24.52,25.03,6700.0
2014-08-26 10:00:00,25.04,25.1,24.97,25.03,5700.0,25.04,25.1,24.97,25.03,5700.0
2014-08-26 10:30:00,25.07,25.1,25.05,25.09,3500.0,25.07,25.1,25.05,25.09,3500.0
2014-08-26 11:00:00,25.04,25.1,25.0,25.09,8500.0,25.04,25.1,25.0,25.09,8500.0
2014-08-26 11:30:00,25.1,25.12,25.05,25.07,8000.0,25.1,25.12,25.05,25.07,8000.0
2014-08-26 12:00:00,25.1,25.11,24.98,25.02,10600.0,25.1,25.11,24.98,25.02,10600.0
2014-08-26 12:30:00,25.02,25.02,24.95,25.0,2300.0,25.02,25.02,24.95,25.0,2300.0
2014-08-26 13:00:00,25.0,25.04,24.95,24.95,10900.0,25.0,25.04,24.95,24.95,10900.0
2014-08-26 13:30:00,24.95,25.02,24.83,24.85,3300.0,24.95,25.02,24.83,24.85,3300.0
2014-08-26 14:00:00,24.93,25.14,24.88,25.05,5700.0,24.93,25.14,24.88,25.05,5700.0
2014-08-26 14:30:00,25.1,25.12,25.02,25.03,7100.0,25.1,25.12,25.02,25.03,7100.0
2014-08-26 15:00:00,25.1,25.2,25.05,25.14,11200.0,25.1,25.2,25.05,25.14,11200.0
2014-08-26 15:30:00,25.13,25.16,24.99,25.07,28100.0,25.13,25.16,24.99,25.07,28100.0
2014-08-27 09:30:00,25.05,25.07,24.73,24.86,6600.0,25.05,25.07,24.73,24.86,6600.0
2014-08-27 10:00:00,24.8,24.83,24.75,24.82,600.0,24.8,24.83,24.75,24.82,600.0
2014-08-27 10:30:00,24.79,24.98,24.79,24.86,4300.0,24.79,24.98,24.79,24.86,4300.0
2014-08-27 11:00:00,24.79,24.91,24.74,24.74,6200.0,24.79,24.91,24.74,24.74,6200.0
2014-08-27 11:30:00,24.71,24.71,24.43,24.52,15000.0,24.71,24.71,24.43,24.52,15000.0
2014-08-27 12:00:00,24.58,24.75,24.49,24.49,15200.0,24.58,24.75,24.49,24.49,15200.0
2014-08-27 12:30:00,24.5,24.64,24.5,24.64,1100.0,24.5,24.64,24.5,24.64,1100.0
2014-08-27 13:00:00,24.56,24.64,24.45,24.45,1000.0,24.56,24.64,24.45,24.45,1000.0
2014-08-27 13:30:00,24.45,24.58,24.45,24.53,900.0,24.45,24.58,24.45,24.53,900.0
2014-08-27 14:00:00,24.5,24.57,24.47,24.57,1900.0,24.5,24.57,24.47,24.57,1900.0
2014-08-27 14:30:00,24.52,24.54,24.44,24.44,1400.0,24.52,24.54,24.44,24.44,1400.0
2014-08-27 15:00:00,24.46,24.48,24.4,24.4,4600.0,24.46,24.48,24.4,24.4,4600.0
2014-08-27 15:30:00,24.4,24.54,24.36,24.49,11700.0,24.4,24.54,24.36,24.49,11700.0
2014-08-28 09:30:00,24.3,24.5,23.43,23.94,55200.0,24.3,24.5,23.43,23.94,55200.0
2014-08-28 10:00:00,23.97,24.06,23.87,24.0,102300.0,23.97,24.06,23.87,24.0,102300.0
2014-08-28 10:30:00,24.0,24.0,23.93,24.0,2900.0,24.0,24.0,23.93,24.0,2900.0
2014-08-28 11:00:00,24.0,24.02,23.94,24.0,18500.0,24.0,24.02,23.94,24.0,18500.0
2014-08-28 11:30:00,24.02,24.02,23.89,23.89,4000.0,24.02,24.02,23.89,23.89,4000.0
2014-08-28 12:00:00,24.01,24.02,23.96,23.96,2300.0,24.01,24.02,23.96,23.96,2300.0
2014-08-28 12:30:00,24.0,24.0,23.99,23.99,2400.0,24.0,24.0,23.99,23.99,2400.0
2014-08-28 13:00:00,24.02,24.02,23.98,23.98,2100.0,24.02,24.02,23.98,23.98,2100.0
2014-08-28 13:30:00,23.97,23.97,23.95,23.95,1800.0,23.97,23.97,23.95,23.95,1800.0
2014-08-28 14:00:00,24.0,24.0,23.96,24.0,1200.0,24.0,24.0,23.96,24.0,1200.0
2014-08-28 14:30:00,24.0,24.01,23.91,23.94,10100.0,24.0,24.01,23.91,23.94,10100.0
2014-08-28 15:00:00,23.95,24.02,23.95,23.98,6100.0,23.95,24.02,23.95,23.98,6100.0
2014-08-28 15:30:00,23.98,24.05,23.85,23.92,15400.0,23.98,24.05,23.85,23.92,15400.0
2014-08-29 09:30:00,23.93,24.21,23.8,23.97,5300.0,23.93,24.21,23.8,23.97,5300.0
2014-08-29 10:00:00,23.97,24.01,23.93,23.97,7100.0,23.97,24.01,23.93,23.97,7100.0
2014-08-29 10:30:00,23.96,24.11,23.96,24.06,9200.0,23.96,24.11,23.96,24.06,9200.0
2014-08-29 11:00:00,24.11,24.16,24.05,24.11,4200.0,24.11,24.16,24.05,24.11,4200.0
2014-08-29 11:30:00,24.19,24.25,24.14,24.14,4900.0,24.19,24.25,24.14,24.14,4900.0
2014-08-29 12:00:00,24.2,24.2,24.16,24.16,1700.0,24.2,24.2,24.16,24.16,1700.0
2014-08-29 12:30:00,24.18,24.2,24.14,24.2,4300.0,24.18,24.2,24.14,24.2,4300.0
2014-08-29 13:00:00,24.2,24.23,24.18,24.22,5200.0,24.2,24.23,24.18,24.22,5200.0
2014-08-29 13:30:00,24.23,24.23,24.07,24.07,3500.0,24.23,24.23,24.07,24.07,3500.0
2014-08-29 14:00:00,24.06,24.11,23.86,24.04,10500.0,24.06,24.11,23.86,24.04,10500.0
2014-08-29 14:30:00,24.02,24.14,24.0,24.13,2100.0,24.02,24.14,24.0,24.13,2100.0
2014-08-29 15:00:00,24.14,24.22,24.1,24.22,6900.0,24.14,24.22,24.1,24.22,6900.0
2014-08-29 15:30:00,24.24,24.37,24.21,24.31,13200.0,24.24,24.37,24.21,24.31,13200.0
2014-09-02 09:30:00,24.39,24.73,24.33,24.51,6900.0,24.39,24.73,24.33,24.51,6900.0
2014-09-02 10:00:00,24.6,24.6,24.39,24.53,17200.0,24.6,24.6,24.39,24.53,17200.0
2014-09-02 10:30:00,24.51,24.95,24.48,24.87,26400.0,24.51,24.95,24.48,24.87,26400.0
2014-09-02 11:00:00,24.85,24.85,24.41,24.6,11800.0,24.85,24.85,24.41,24.6,11800.0
2014-09-02 11:30:00,24.57,24.66,24.41,24.55,10400.0,24.57,24.66,24.41,24.55,10400.0
2014-09-02 12:00:00,24.46,24.63,24.43,24.54,10300.0,24.46,24.63,24.43,24.54,10300.0
2014-09-02 12:30:00,24.5,24.55,24.15,24.22,11100.0,24.5,24.55,24.15,24.22,11100.0
2014-09-02 13:00:00,24.21,24.55,24.21,24.43,14400.0,24.21,24.55,24.21,24.43,14400.0
2014-09-02 13:30:00,24.48,24.62,24.41,24.55,32300.0,24.48,24.62,24.41,24.55,32300.0
2014-09-02 14:00:00,24.55,24.64,24.5,24.64,4700.0,24.55,24.64,24.5,24.64,4700.0
2014-09-02 14:30:00,24.56,25.0,24.56,24.92,22200.0,24.56,25.0,24.56,24.92,22200.0
2014-09-02 15:00:00,24.92,25.39,24.87,25.35,34400.0,24.92,25.39,24.87,25.35,34400.0
2014-09-02 15:30:00,25.35,25.54,25.12,25.35,68000.0,25.35,25.54,25.12,25.35,68000.0
2014-09-03 09:30:00,25.42,25.79,25.3,25.64,13900.0,25.42,25.79,25.3,25.64,13900.0
2014-09-03 10:00:00,25.66,25.73,25.59,25.6,4800.0,25.66,25.73,25.59,25.6,4800.0
2014-09-03 10:30:00,25.59,25.67,25.54,25.64,3200.0,25.59,25.67,25.54,25.64,3200.0
2014-09-03 11:00:00,25.61,25.62,25.49,25.53,1700.0,25.61,25.62,25.49,25.53,1700.0
2014-09-03 11:30:00,25.5,25.56,25.43,25.49,4200.0,25.5,25.56,25.43,25.49,4200.0
2014-09-03 12:00:00,25.53,25.53,25.4,25.52,2100.0,25.53,25.53,25.4,25.52,2100.0
2014-09-03 12:30:00,25.53,25.6,25.53,25.6,1500.0,25.53,25.6,25.53,25.6,1500.0
2014-09-03 13:00:00,25.61,25.62,25.41,25.51,1700.0,25.61,25.62,25.41,25.51,1700.0
2014-09-03 13:30:00,25.45,25.54,25.28,25.35,4400.0,25.45,25.54,25.28,25.35,4400.0
2014-09-03 14:00:00,25.36,25.46,25.36,25.44,6100.0,25.36,25.46,25.36,25.44,6100.0
2014-09-03 14:30:00,25.44,25.57,25.44,25.53,8900.0,25.44,25.57,25.44,25.53,8900.0
2014-09-03 15:00:00,25.48,25.58,25.41,25.41,6700.0,25.48,25.58,25.41,25.41,6700.0
2014-09-03 15:30:00,25.44,25.57,25.28,25.33,37300.0,25.44,25.57,25.28,25.33,37300.0
2014-09-04 09:30:00,25.47,25.74,25.19,25.58,2500.0,25.47,25.74,25.19,25.58,2500.0
2014-09-04 10:00:00,25.53,25.7,25.48,25.7,10200.0,25.53,25.7,25.48,25.7,10200.0
2014-09-04 10:30:00,25.76,25.86,25.63,25.81,2100.0,25.76,25.86,25.63,25.81,2100.0
2014-09-04 11:00:00,25.72,25.75,25.49,25.56,3800.0,25.72,25.75,25.49,25.56,3800.0
2014-09-04 11:30:00,25.48,25.52,25.41,25.41,1300.0,25.48,25.52,25.41,25.41,1300.0
2014-09-04 12:00:00,25.4,25.49,25.34,25.43,1700.0,25.4,25.49,25.34,25.43,1700.0
2014-09-04 12:30:00,25.33,25.39,25.15,25.22,2200.0,25.33,25.39,25.15,25.22,2200.0
2014-09-04 13:00:00,25.17,25.33,25.14,25.23,1300.0,25.17,25.33,25.14,25.23,1300.0
2014-09-04 13:30:00,25.24,25.26,25.14,25.14,1700.0,25.24,25.26,25.14,25.14,1700.0
2014-09-04 14:00:00,25.18,25.28,25.09,25.1,7800.0,25.18,25.28,25.09,25.1,7800.0
2014-09-04 14:30:00,25.15,25.16,24.7,24.7,21700.0,25.15,25.16,24.7,24.7,21700.0
2014-09-04 15:00:00,24.7,24.83,24.64,24.72,8400.0,24.7,24.83,24.64,24.72,8400.0
2014-09-04 15:30:00,24.72,24.78,24.54,24.61,21800.0,24.72,24.78,24.54,24.61,21800.0
2014-09-05 09:30:00,24.47,24.78,24.38,24.48,11700.0,24.47,24.78,24.38,24.48,11700.0
2014-09-05 10:00:00,24.45,24.64,24.31,24.5,15600.0,24.45,24.64,24.31,24.5,15600.0
2014-09-05 10:30:00,24.36,24.5,24.13,24.13,13300.0,24.36,24.5,24.13,24.13,13300.0
2014-09-05 11:00:00,24.17,24.56,24.17,24.41,9000.0,24.17,24.56,24.17,24.41,9000.0
2014-09-05 11:30:00,24.44,24.44,24.24,24.39,7800.0,24.44,24.44,24.24,24.39,7800.0
2014-09-05 12:00:00,24.4,24.48,24.25,24.32,14700.0,24.4,24.48,24.25,24.32,14700.0
2014-09-05 12:30:00,24.33,24.43,24.29,24.4,1900.0,24.33,24.43,24.29,24.4,1900.0
2014-09-05 13:00:00,24.3,24.42,24.2,24.2,5200.0,24.3,24.42,24.2,24.2,5200.0
2014-09-05 13:30:00,24.22,24.31,24.19,24.27,2100.0,24.22,24.31,24.19,24.27,2100.0
2014-09-05 14:00:00,24.28,24.37,24.19,24.21,1500.0,24.28,24.37,24.19,24.21,1500.0
2014-09-05 14:30:00,24.21,24.3,24.2,24.3,1900.0,24.21,24.3,24.2,24.3,1900.0
2014-09-05 15:00:00,24.2,24.39,24.2,24.29,4900.0,24.2,24.39,24.2,24.29,4900.0
2014-09-05 15:30:00,24.36,24.44,24.21,24.43,24800.0,24.36,24.44,24.21,24.43,24800.0
2014-09-08 09:30:00,24.39,24.99,24.39,24.98,8100.0,24.39,24.99,24.39,24.98,8100.0
2014-09-08 10:00:00,24.92,25.08,24.92,25.0,12700.0,24.92,25.08,24.92,25.0,12700.0
2014-09-08 10:30:00,24.96,25.03,24.79,24.89,17200.0,24.96,25.03,24.79,24.89,17200.0
2014-09-08 11:00:00,24.87,24.91,24.8,24.89,3300.0,24.87,24.91,24.8,24.89,3300.0
2014-09-08 11:30:00,24.85,24.9,24.7,24.7,7200.0,24.85,24.9,24.7,24.7,7200.0
2014-09-08 12:00:00,24.7,24.87,24.69,24.87,4600.0,24.7,24.87,24.69,24.87,4600.0
2014-09-08 12:30:00,24.87,24.91,24.78,24.81,12000.0,24.87,24.91,24.78,24.81,12000.0
2014-09-08 13:00:00,24.8,24.81,24.67,24.7,7200.0,24.8,24.81,24.67,24.7,7200.0
2014-09-08 13:30:00,24.78,24.8,24.7,24.8,3500.0,24.78,24.8,24.7,24.8,3500.0
2014-09-08 14:00:00,24.8,24.9,24.79,24.84,12900.0,24.8,24.9,24.79,24.84,12900.0
2014-09-08 14:30:00,24.79,24.9,24.79,24.86,10000.0,24.79,24.9,24.79,24.86,10000.0
2014-09-08 15:00:00,24.86,25.0,24.86,24.9,12700.0,24.86,25.0,24.86,24.9,12700.0
2014-09-08 15:30:00,24.96,25.13,24.82,24.97,35000.0,24.96,25.13,24.82,24.97,35000.0
2014-09-09 09:30:00,24.9,24.96,24.72,24.83,2400.0,24.9,24.96,24.72,24.83,2400.0
2014-09-09 10:00:00,24.82,24.82,24.65,24.68,1700.0,24.82,24.82,24.65,24.68,1700.0
2014-09-09 10:30:00,24.79,24.8,24.62,24.64,2200.0,24.79,24.8,24.62,24.64,2200.0
2014-09-09 11:00:00,24.64,24.76,24.59,24.76,3800.0,24.64,24.76,24.59,24.76,3800.0
2014-09-09 11:30:00,24.71,24.75,24.64,24.69,4000.0,24.71,24.75,24.64,24.69,4000.0
2014-09-09 12:00:00,24.6,24.75,24.55,24.7,1800.0,24.6,24.75,24.55,24.7,1800.0
2014-09-09 12:30:00,24.56,24.65,24.54,24.55,1700.0,24.56,24.65,24.54,24.55,1700.0
2014-09-09 13:00:00,24.62,24.62,24.5,24.5,2600.0,24.62,24.62,24.5,24.5,2600.0
2014-09-09 13:30:00,24.5,24.56,24.46,24.47,10500.0,24.5,24.56,24.46,24.47,10500.0
2014-09-09 14:00:00,24.47,24.47,24.1,24.11,8500.0,24.47,24.47,24.1,24.11,8500.0
2014-09-09 14:30:00,24.13,24.49,24.12,24.21,44200.0,24.13,24.49,24.12,24.21,44200.0
2014-09-09 15:00:00,24.19,24.46,24.01,24.11,64600.0,24.19,24.46,24.01,24.11,64600.0
2014-09-09 15:30:00,24.11,24.14,24.03,24.04,14400.0,24.11,24.14,24.03,24.04,14400.0
2014-09-10 09:30:00,24.14,24.65,24.14,24.21,5700.0,24.14,24.65,24.14,24.21,5700.0
2014-09-10 10:00:00,24.29,24.63,24.29,24.46,7300.0,24.29,24.63,24.29,24.46,7300.0
2014-09-10 10:30:00,24.46,24.46,24.33,24.41,9000.0,24.46,24.46,24.33,24.41,9000.0
2014-09-10 11:00:00,24.35,24.42,24.35,24.36,5700.0,24.35,24.42,24.35,24.36,5700.0
2014-09-10 11:30:00,24.38,24.46,24.32,24.4,4000.0,24.38,24.46,24.32,24.4,4000.0
2014-09-10 12:00:00,24.46,24.46,24.35,24.4,7800.0,24.46,24.46,24.35,24.4,7800.0
2014-09-10 12:30:00,24.4,24.43,24.38,24.43,2000.0,24.4,24.43,24.38,24.43,2000.0
2014-09-10 13:00:00,24.43,24.55,24.41,24.47,9100.0,24.43,24.55,24.41,24.47,9100.0
2014-09-10 13:30:00,24.53,24.57,24.48,24.53,3000.0,24.53,24.57,24.48,24.53,3000.0
2014-09-10 14:00:00,24.55,24.61,24.47,24.47,2000.0,24.55,24.61,24.47,24.47,2000.0
2014-09-10 14:30:00,24.47,24.58,24.41,24.41,2600.0,24.47,24.58,24.41,24.41,2600.0
2014-09-10 15:00:00,24.41,24.75,24.41,24.74,14500.0,24.41,24.75,24.41,24.74,14500.0
2014-09-10 15:30:00,24.74,24.85,24.59,24.59,26400.0,24.74,24.85,24.59,24.59,26400.0
2014-09-11 09:30:00,24.44,24.64,24.36,24.47,3900.0,24.44,24.64,24.36,24.47,3900.0
2014-09-11 10:00:00,24.47,24.59,24.47,24.52,7600.0,24.47,24.59,24.47,24.52,7600.0
2014-09-11 10:30:00,24.54,24.61,24.5,24.56,3900.0,24.54,24.61,24.5,24.56,3900.0
2014-09-11 11:00:00,24.57,24.75,24.54,24.74,13700.0,24.57,24.75,24.54,24.74,13700.0
2014-09-11 11:30:00,24.74,24.88,24.74,24.88,2300.0,24.74,24.88,24.74,24.88,2300.0
2014-09-11 12:00:00,24.89,25.0,24.85,24.85,5800.0,24.89,25.0,24.85,24.85,5800.0
2014-09-11 12:30:00,24.88,24.93,24.81,24.91,12400.0,24.88,24.93,24.81,24.91,12400.0
2014-09-11 13:00:00,24.9,24.9,24.75,24.8,6800.0,24.9,24.9,24.75,24.8,6800.0
2014-09-11 13:30:00,24.77,24.86,24.7,24.83,4600.0,24.77,24.86,24.7,24.83,4600.0
2014-09-11 14:00:00,24.81,24.94,24.78,24.83,14600.0,24.81,24.94,24.78,24.83,14600.0
2014-09-11 14:30:00,24.86,24.94,24.82,24.85,7700.0,24.86,24.94,24.82,24.85,7700.0
2014-09-11 15:00:00,24.86,24.9,24.77,24.79,7400.0,24.86,24.9,24.77,24.79,7400.0
2014-09-11 15:30:00,24.76,24.82,24.67,24.73,21200.0,24.76,24.82,24.67,24.73,21200.0
2014-09-12 09:30:00,24.8,24.94,24.69,24.76,3400.0,24.8,24.94,24.69,24.76,3400.0
2014-09-12 10:00:00,24.75,24.9,24.65,24.8,4600.0,24.75,24.9,24.65,24.8,4600.0
2014-09-12 10:30:00,24.82,24.84,24.71,24.71,1900.0,24.82,24.84,24.71,24.71,1900.0
2014-09-12 11:00:00,24.74,24.79,24.6,24.6,1300.0,24.74,24.79,24.6,24.6,1300.0
2014-09-12 11:30:00,24.59,24.86,24.59,24.8,57900.0,24.59,24.86,24.59,24.8,57900.0
2014-09-12 12:00:00,24.8,25.2,24.8,25.05,62400.0,24.8,25.2,24.8,25.05,62400.0
2014-09-12 12:30:00,25.11,25.11,24.9,25.06,3200.0,25.11,25.11,24.9,25.06,3200.0
2014-09-12 13:00:00,25.09,25.14,25.04,25.07,31500.0,25.09,25.14,25.04,25.07,31500.0
2014-09-12 13:30:00,25.1,25.1,25.04,25.09,11100.0,25.1,25.1,25.04,25.09,11100.0
2014-09-12 14:00:00,25.1,25.1,24.94,25.02,45500.0,25.1,25.1,24.94,25.02,45500.0
2014-09-12 14:30:00,25.01,25.08,24.94,24.94,2800.0,25.01,25.08,24.94,24.94,2800.0
2014-09-12 15:00:00,24.95,25.1,24.92,25.1,18100.0,24.95,25.1,24.92,25.1,18100.0
2014-09-12 15:30:00,25.06,25.06,24.73,24.89,26700.0,25.06,25.06,24.73,24.89,26700.0
2014-09-15 09:30:00,25.13,25.19,24.67,24.67,18700.0,25.13,25.19,24.67,24.67,18700.0
2014-09-15 10:00:00,24.75,25.08,24.59,24.68,21200.0,24.75,25.08,24.59,24.68,21200.0
2014-09-15 10:30:00,24.75,24.86,24.55,24.65,8600.0,24.75,24.86,24.55,24.65,8600.0
2014-09-15 11:00:00,24.66,24.68,24.45,24.45,3300.0,24.66,24.68,24.45,24.45,3300.0
2014-09-15 11:30:00,24.4,24.46,24.4,24.42,2600.0,24.4,24.46,24.4,24.42,2600.0
2014-09-15 12:00:00,24.38,24.42,24.35,24.36,2400.0,24.38,24.42,24.35,24.36,2400.0
2014-09-15 12:30:00,24.35,24.4,24.32,24.39,2500.0,24.35,24.4,24.32,24.39,2500.0
2014-09-15 13:00:00,24.44,24.5,24.42,24.43,1200.0,24.44,24.5,24.42,24.43,1200.0
2014-09-15 13:30:00,24.37,24.38,24.19,24.19,5100.0,24.37,24.38,24.19,24.19,5100.0
2014-09-15 14:00:00,24.17,24.4,24.1,24.4,3100.0,24.17,24.4,24.1,24.4,3100.0
2014-09-15 14:30:00,24.4,24.4,24.32,24.32,9500.0,24.4,24.4,24.32,24.32,9500.0
2014-09-15 15:00:00,24.36,24.44,24.35,24.42,3300.0,24.36,24.44,24.35,24.42,3300.0
2014-09-15 15:30:00,24.44,24.54,24.29,24.35,15000.0,24.44,24.54,24.29,24.35,15000.0
2014-09-16 09:30:00,24.23,24.9,24.23,24.61,7700.0,24.23,24.9,24.23,24.61,7700.0
2014-09-16 10:00:00,24.64,24.86,24.54,24.62,23000.0,24.64,24.86,24.54,24.62,23000.0
2014-09-16 10:30:00,24.62,24.74,24.53,24.59,5700.0,24.62,24.74,24.53,24.59,5700.0
2014-09-16 11:00:00,24.55,24.62,24.44,24.62,9100.0,24.55,24.62,24.44,24.62,9100.0
2014-09-16 11:30:00,24.62,24.69,24.6,24.65,2800.0,24.62,24.69,24.6,24.65,2800.0
2014-09-16 12:00:00,24.64,24.71,24.61,24.71,2900.0,24.64,24.71,24.61,24.71,2900.0
2014-09-16 12:30:00,24.71,24.84,24.71,24.79,6400.0,24.71,24.84,24.71,24.79,6400.0
2014-09-16 13:00:00,24.82,24.94,24.74,24.78,3800.0,24.82,24.94,24.74,24.78,3800.0
2014-09-16 13:30:00,24.79,25.05,24.79,24.99,9600.0,24.79,25.05,24.79,24.99,9600.0
2014-09-16 14:00:00,24.85,24.97,24.82,24.82,3800.0,24.85,24.97,24.82,24.82,3800.0
2014-09-16 14:30:00,24.82,24.88,24.63,24.63,3700.0,24.82,24.88,24.63,24.63,3700.0
2014-09-16 15:00:00,24.65,24.73,24.53,24.7,3400.0,24.65,24.73,24.53,24.7,3400.0
2014-09-16 15:30:00,24.61,24.82,24.51,24.73,19900.0,24.61,24.82,24.51,24.73,19900.0
2014-09-17 09:30:00,24.75,24.95,24.75,24.94,3400.0,24.75,24.95,24.75,24.94,3400.0
2014-09-17 10:00:00,25.05,25.28,25.05,25.2,14000.0,25.05,25.28,25.05,25.2,14000.0
2014-09-17 10:30:00,25.11,25.14,24.67,24.71,19600.0,25.11,25.14,24.67,24.71,19600.0
2014-09-17 11:00:00,24.78,24.89,24.74,24.75,6200.0,24.78,24.89,24.74,24.75,6200.0
2014-09-17 11:30:00,24.79,25.1,24.77,25.1,17700.0,24.79,25.1,24.77,25.1,17700.0
2014-09-17 12:00:00,25.13,25.13,24.75,24.75,3500.0,25.13,25.13,24.75,24.75,3500.0
2014-09-17 12:30:00,24.73,25.0,24.69,24.98,5800.0,24.73,25.0,24.69,24.98,5800.0
2014-09-17 13:00:00,24.98,24.98,24.83,24.86,6200.0,24.98,24.98,24.83,24.86,6200.0
2014-09-17 13:30:00,24.87,24.93,24.79,24.83,5400.0,24.87,24.93,24.79,24.83,5400.0
2014-09-17 14:00:00,24.87,25.2,24.75,25.1,11000.0,24.87,25.2,24.75,25.1,11000.0
2014-09-17 14:30:00,25.1,25.14,24.98,25.08,4700.0,25.1,25.14,24.98,25.08,4700.0
2014-09-17 15:00:00,25.09,25.18,24.88,24.92,8600.0,25.09,25.18,24.88,24.92,8600.0
2014-09-17 15:30:00,24.91,24.94,24.8,24.94,12500.0,24.91,24.94,24.8,24.94,12500.0
2014-09-18 09:30:00,25.05,25.26,24.48,24.57,37100.0,25.05,25.26,24.48,24.57,37100.0
2014-09-18 10:00:00,24.65,24.74,24.31,24.48,11400.0,24.65,24.74,24.31,24.48,11400.0
2014-09-18 10:30:00,24.48,24.65,24.44,24.48,9000.0,24.48,24.65,24.44,24.48,9000.0
2014-09-18 11:00:00,24.46,24.63,24.46,24.62,13000.0,24.46,24.63,24.46,24.62,13000.0
2014-09-18 11:30:00,24.63,24.81,24.6,24.81,4900.0,24.63,24.81,24.6,24.81,4900.0
2014-09-18 12:00:00,24.81,24.88,24.76,24.88,3100.0,24.81,24.88,24.76,24.88,3100.0
2014-09-18 12:30:00,24.89,24.93,24.89,24.93,2000.0,24.89,24.93,24.89,24.93,2000.0
2014-09-18 13:00:00,25.03,25.04,24.97,25.04,1500.0,25.03,25.04,24.97,25.04,1500.0
2014-09-18 13:30:00,25.04,25.07,24.99,25.03,1300.0,25.04,25.07,24.99,25.03,1300.0
2014-09-18 14:00:00,25.05,25.12,25.02,25.02,5400.0,25.05,25.12,25.02,25.02,5400.0
2014-09-18 14:30:00,25.0,25.0,24.81,24.86,4900.0,25.0,25.0,24.81,24.86,4900.0
2014-09-18 15:00:00,24.85,24.89,24.82,24.86,3600.0,24.85,24.89,24.82,24.86,3600.0
2014-09-18 15:30:00,24.86,24.99,24.82,24.99,26600.0,24.86,24.99,24.82,24.99,26600.0
2014-09-19 09:30:00,25.06,25.2,24.94,25.11,30800.0,25.06,25.2,24.94,25.11,30800.0
2014-09-19 10:00:00,25.15,25.32,25.1,25.31,11000.0,25.15,25.32,25.1,25.31,11000.0
2014-09-19 10:30:00,25.25,25.29,25.06,25.06,5300.0,25.25,25.29,25.06,25.06,5300.0
2014-09-19 11:00:00,25.12,25.12,25.0,25.01,7500.0,25.12,25.12,25.0,25.01,7500.0
2014-09-19 11:30:00,25.0,25.06,24.95,25.01,5300.0,25.0,25.06,24.95,25.01,5300.0
2014-09-19 12:00:00,24.98,25.05,24.86,24.91,5200.0,24.98,25.05,24.86,24.91,5200.0
2014-09-19 12:30:00,24.83,24.86,24.7,24.7,3300.0,24.83,24.86,24.7,24.7,3300.0
2014-09-19 13:00:00,24.74,24.74,24.59,24.59,1600.0,24.74,24.74,24.59,24.59,1600.0
2014-09-19 13:30:00,24.63,24.69,24.61,24.65,5300.0,24.63,24.69,24.61,24.65,5300.0
2014-09-19 14:00:00,24.68,24.75,24.66,24.71,1000.0,24.68,24.75,24.66,24.71,1000.0
2014-09-19 14:30:00,24.78,24.91,24.78,24.83,3400.0,24.78,24.91,24.78,24.83,3400.0
2014-09-19 15:00:00,24.79,24.81,24.65,24.72,2300.0,24.79,24.81,24.65,24.72,2300.0
2014-09-19 15:30:00,24.7,24.81,24.61,24.67,55500.0,24.7,24.81,24.61,24.67,55500.0
2014-09-22 09:30:00,24.48,24.48,24.36,24.45,4400.0,24.48,24.48,24.36,24.45,4400.0
2014-09-22 10:00:00,24.4,24.41,24.2,24.2,6100.0,24.4,24.41,24.2,24.2,6100.0
2014-09-22 10:30:00,24.2,24.2,23.74,23.76,5700.0,24.2,24.2,23.74,23.76,5700.0
2014-09-22 11:00:00,23.76,24.35,23.73,24.35,11600.0,23.76,24.35,23.73,24.35,11600.0
2014-09-22 11:30:00,24.25,24.3,24.14,24.21,8000.0,24.25,24.3,24.14,24.21,8000.0
2014-09-22 12:00:00,24.14,24.26,23.97,24.26,6900.0,24.14,24.26,23.97,24.26,6900.0
2014-09-22 12:30:00,24.25,24.55,24.23,24.48,8700.0,24.25,24.55,24.23,24.48,8700.0
2014-09-22 13:00:00,24.48,24.52,24.41,24.44,2800.0,24.48,24.52,24.41,24.44,2800.0
2014-09-22 13:30:00,24.48,24.59,24.48,24.54,2000.0,24.48,24.59,24.48,24.54,2000.0
2014-09-22 14:00:00,24.54,24.6,24.48,24.53,4100.0,24.54,24.6,24.48,24.53,4100.0
2014-09-22 14:30:00,24.51,24.69,24.51,24.69,3600.0,24.51,24.69,24.51,24.69,3600.0
2014-09-22 15:00:00,24.68,24.83,24.65,24.77,13900.0,24.68,24.83,24.65,24.77,13900.0
2014-09-22 15:30:00,24.78,24.9,24.72,24.82,27900.0,24.78,24.9,24.72,24.82,27900.0
2014-09-23 09:30:00,24.66,25.28,24.53,25.15,15600.0,24.66,25.28,24.53,25.15,15600.0
2014-09-23 10:00:00,25.1,25.24,25.05,25.08,1600.0,25.1,25.24,25.05,25.08,1600.0
2014-09-23 10:30:00,25.0,25.16,24.99,25.01,9100.0,25.0,25.16,24.99,25.01,9100.0
2014-09-23 11:00:00,25.11,25.15,25.03,25.07,4500.0,25.11,25.15,25.03,25.07,4500.0
2014-09-23 11:30:00,25.1,25.5,25.1,25.3,11600.0,25.1,25.5,25.1,25.3,11600.0
2014-09-23 12:00:00,25.27,25.37,25.26,25.27,5800.0,25.27,25.37,25.26,25.27,5800.0
2014-09-23 12:30:00,25.27,25.34,25.02,25.02,2800.0,25.27,25.34,25.02,25.02,2800.0
2014-09-23 13:00:00,25.02,25.25,25.0,25.07,13000.0,25.02,25.25,25.0,25.07,13000.0
2014-09-23 13:30:00,25.1,25.19,24.96,24.96,5300.0,25.1,25.19,24.96,24.96,5300.0
2014-09-23 14:00:00,24.96,25.08,24.96,25.07,4700.0,24.96,25.08,24.96,25.07,4700.0
2014-09-23 14:30:00,25.05,25.08,25.0,25.08,6500.0,25.05,25.08,25.0,25.08,6500.0
2014-09-23 15:00:00,25.1,25.18,25.02,25.14,10400.0,25.1,25.18,25.02,25.14,10400.0
2014-09-23 15:30:00,25.13,25.2,25.0,25.09,18700.0,25.13,25.2,25.0,25.09,18700.0
2014-09-24 09:30:00,25.12,25.21,24.87,25.12,3100.0,25.12,25.21,24.87,25.12,3100.0
2014-09-24 10:00:00,25.15,25.16,25.05,25.16,2600.0,25.15,25.16,25.05,25.16,2600.0
2014-09-24 10:30:00,25.2,25.33,25.2,25.26,1400.0,25.2,25.33,25.2,25.26,1400.0
2014-09-24 11:00:00,25.22,25.39,25.16,25.39,6800.0,25.22,25.39,25.16,25.39,6800.0
2014-09-24 11:30:00,25.34,25.44,25.33,25.41,1700.0,25.34,25.44,25.33,25.41,1700.0
2014-09-24 12:00:00,25.45,25.46,25.26,25.26,4800.0,25.45,25.46,25.26,25.26,4800.0
2014-09-24 12:30:00,25.33,25.33,25.29,25.29,1000.0,25.33,25.33,25.29,25.29,1000.0
2014-09-24 13:00:00,25.36,25.43,25.29,25.43,1500.0,25.36,25.43,25.29,25.43,1500.0
2014-09-24 13:30:00,25.38,25.6,25.38,25.53,5300.0,25.38,25.6,25.38,25.53,5300.0
2014-09-24 14:00:00,25.53,25.69,25.48,25.69,3500.0,25.53,25.69,25.48,25.69,3500.0
2014-09-24 14:30:00,25.69,25.89,25.67,25.75,14600.0,25.69,25.89,25.67,25.75,14600.0
2014-09-24 15:00:00,25.77,25.9,25.67,25.88,5900.0,25.77,25.9,25.67,25.88,5900.0
2014-09-24 15:30:00,25.88,26.0,25.87,25.9,54200.0,25.88,26.0,25.87,25.9,54200.0
2014-09-25 09:30:00,25.87,26.27,25.8,25.8,11200.0,25.87,26.27,25.8,25.8,11200.0
2014-09-25 10:00:00,25.6,25.6,25.05,25.35,9100.0,25.6,25.6,25.05,25.35,9100.0
2014-09-25 10:30:00,25.3,25.65,25.17,25.42,21800.0,25.3,25.65,25.17,25.42,21800.0
2014-09-25 11:00:00,25.36,25.52,25.01,25.15,4200.0,25.36,25.52,25.01,25.15,4200.0
2014-09-25 11:30:00,25.19,25.25,25.07,25.07,1500.0,25.19,25.25,25.07,25.07,1500.0
2014-09-25 12:00:00,25.1,25.23,25.0,25.07,4300.0,25.1,25.23,25.0,25.07,4300.0
2014-09-25 12:30:00,25.01,25.09,25.0,25.09,1100.0,25.01,25.09,25.0,25.09,1100.0
2014-09-25 13:00:00,25.14,25.64,25.08,25.55,7600.0,25.14,25.64,25.08,25.55,7600.0
2014-09-25 13:30:00,25.59,25.77,25.51,25.56,11400.0,25.59,25.77,25.51,25.56,11400.0
2014-09-25 14:00:00,25.63,25.68,25.42,25.43,4800.0,25.63,25.68,25.42,25.43,4800.0
2014-09-25 14:30:00,25.42,25.6,25.42,25.51,4000.0,25.42,25.6,25.42,25.51,4000.0
2014-09-25 15:00:00,25.5,25.53,25.33,25.38,5800.0,25.5,25.53,25.33,25.38,5800.0
2014-09-25 15:30:00,25.41,25.81,25.38,25.77,49300.0,25.41,25.81,25.38,25.77,49300.0
2014-09-26 09:30:00,25.85,26.14,25.25,26.06,10300.0,25.85,26.14,25.25,26.06,10300.0
2014-09-26 10:00:00,26.06,26.18,25.84,25.93,3700.0,26.06,26.18,25.84,25.93,3700.0
2014-09-26 10:30:00,25.83,25.99,25.82,25.87,3300.0,25.83,25.99,25.82,25.87,3300.0
2014-09-26 11:00:00,26.02,26.13,26.02,26.11,2200.0,26.02,26.13,26.02,26.11,2200.0
2014-09-26 11:30:00,26.06,26.08,25.78,25.85,6000.0,26.06,26.08,25.78,25.85,6000.0
2014-09-26 12:00:00,25.85,26.14,25.75,26.12,10000.0,25.85,26.14,25.75,26.12,10000.0
2014-09-26 12:30:00,26.14,26.14,26.04,26.04,3000.0,26.14,26.14,26.04,26.04,3000.0
2014-09-26 13:00:00,25.98,26.12,25.98,26.09,1900.0,25.98,26.12,25.98,26.09,1900.0
2014-09-26 13:30:00,26.1,26.1,25.83,25.83,7900.0,26.1,26.1,25.83,25.83,7900.0
2014-09-26 14:00:00,25.85,26.17,25.85,26.16,3600.0,25.85,26.17,25.85,26.16,3600.0
2014-09-26 14:30:00,26.16,26.23,26.06,26.07,4200.0,26.16,26.23,26.06,26.07,4200.0
2014-09-26 15:00:00,26.12,26.12,25.94,25.96,4300.0,26.12,26.12,25.94,25.96,4300.0
2014-09-26 15:30:00,26.01,26.14,25.93,26.13,18800.0,26.01,26.14,25.93,26.13,18800.0
2014-09-29 09:30:00,25.72,26.46,25.72,26.4,18900.0,25.72,26.46,25.72,26.4,18900.0
2014-09-29 10:00:00,26.36,26.37,26.1,26.28,6200.0,26.36,26.37,26.1,26.28,6200.0
2014-09-29 10:30:00,26.22,26.28,26.05,26.05,7400.0,26.22,26.28,26.05,26.05,7400.0
2014-09-29 11:00:00,26.08,26.12,25.99,26.03,25600.0,26.08,26.12,25.99,26.03,25600.0
2014-09-29 11:30:00,26.03,26.1,26.0,26.1,17000.0,26.03,26.1,26.0,26.1,17000.0
2014-09-29 12:00:00,26.11,26.12,26.0,26.01,6100.0,26.11,26.12,26.0,26.01,6100.0
2014-09-29 12:30:00,26.01,26.1,25.97,26.1,2700.0,26.01,26.1,25.97,26.1,2700.0
2014-09-29 13:00:00,26.1,26.11,26.01,26.1,3600.0,26.1,26.11,26.01,26.1,3600.0
2014-09-29 13:30:00,26.1,26.1,26.02,26.04,2900.0,26.1,26.1,26.02,26.04,2900.0
2014-09-29 14:00:00,26.04,26.09,26.0,26.01,3500.0,26.04,26.09,26.0,26.01,3500.0
2014-09-29 14:30:00,26.08,26.14,26.06,26.1,12900.0,26.08,26.14,26.06,26.1,12900.0
2014-09-29 15:00:00,26.11,26.11,26.0,26.09,12900.0,26.11,26.11,26.0,26.09,12900.0
2014-09-29 15:30:00,26.1,26.22,26.09,26.18,21200.0,26.1,26.22,26.09,26.18,21200.0
2014-09-30 09:30:00,26.17,26.29,26.04,26.09,5000.0,26.17,26.29,26.04,26.09,5000.0
2014-09-30 10:00:00,26.04,26.18,26.0,26.13,5900.0,26.04,26.18,26.0,26.13,5900.0
2014-09-30 10:30:00,26.16,26.26,26.1,26.1,7300.0,26.16,26.26,26.1,26.1,7300.0
2014-09-30 11:00:00,26.14,26.25,26.1,26.23,7500.0,26.14,26.25,26.1,26.23,7500.0
2014-09-30 11:30:00,26.21,26.23,26.1,26.1,3000.0,26.21,26.23,26.1,26.1,3000.0
2014-09-30 12:00:00,26.17,26.27,26.05,26.05,14600.0,26.17,26.27,26.05,26.05,14600.0
2014-09-30 12:30:00,26.15,26.2,26.0,26.2,4700.0,26.15,26.2,26.0,26.2,4700.0
2014-09-30 13:00:00,26.19,26.2,26.13,26.17,4000.0,26.19,26.2,26.13,26.17,4000.0
2014-09-30 13:30:00,26.17,26.25,26.12,26.25,4800.0,26.17,26.25,26.12,26.25,4800.0
2014-09-30 14:00:00,26.25,26.25,26.13,26.2,16500.0,26.25,26.25,26.13,26.2,16500.0
2014-09-30 14:30:00,26.2,26.45,26.08,26.45,21700.0,26.2,26.45,26.08,26.45,21700.0
2014-09-30 15:00:00,26.5,26.78,26.42,26.61,13900.0,26.5,26.78,26.42,26.61,13900.0
2014-09-30 15:30:00,26.61,26.76,26.54,26.61,39700.0,26.61,26.76,26.54,26.61,39700.0
2014-10-01 09:30:00,26.66,26.97,26.19,26.35,5600.0,26.66,26.97,26.19,26.35,5600.0
2014-10-01 10:00:00,26.21,26.32,26.05,26.2,4400.0,26.21,26.32,26.05,26.2,4400.0
2014-10-01 10:30:00,26.21,26.47,26.11,26.47,3900.0,26.21,26.47,26.11,26.47,3900.0
2014-10-01 11:00:00,26.51,26.64,26.5,26.57,4900.0,26.51,26.64,26.5,26.57,4900.0
2014-10-01 11:30:00,26.56,26.57,26.48,26.49,34100.0,26.56,26.57,26.48,26.49,34100.0
2014-10-01 12:00:00,26.57,26.57,26.31,26.32,2800.0,26.57,26.57,26.31,26.32,2800.0
2014-10-01 12:30:00,26.36,26.41,26.07,26.14,6500.0,26.36,26.41,26.07,26.14,6500.0
2014-10-01 13:00:00,26.18,26.19,26.0,26.06,3900.0,26.18,26.19,26.0,26.06,3900.0
2014-10-01 13:30:00,26.07,26.19,26.0,26.09,5200.0,26.07,26.19,26.0,26.09,5200.0
2014-10-01 14:00:00,26.13,26.39,26.11,26.3,6800.0,26.13,26.39,26.11,26.3,6800.0
2014-10-01 14:30:00,26.3,26.33,26.11,26.22,15500.0,26.3,26.33,26.11,26.22,15500.0
2014-10-01 15:00:00,26.26,26.26,26.09,26.25,9300.0,26.26,26.26,26.09,26.25,9300.0
2014-10-01 15:30:00,26.21,26.29,26.09,26.09,23900.0,26.21,26.29,26.09,26.09,23900.0
2014-10-02 09:30:00,26.54,26.9,26.3,26.66,24700.0,26.54,26.9,26.3,26.66,24700.0
2014-10-02 10:00:00,26.52,26.76,26.5,26.61,10500.0,26.52,26.76,26.5,26.61,10500.0
2014-10-02 10:30:00,26.71,26.73,26.5,26.68,13200.0,26.71,26.73,26.5,26.68,13200.0
2014-10-02 11:00:00,26.68,26.88,26.68,26.78,18100.0,26.68,26.88,26.68,26.78,18100.0
2014-10-02 11:30:00,26.8,26.85,26.67,26.67,63700.0,26.8,26.85,26.67,26.67,63700.0
2014-10-02 12:00:00,26.7,27.1,26.7,26.85,16300.0,26.7,27.1,26.7,26.85,16300.0
2014-10-02 12:30:00,26.82,27.02,26.75,27.0,22100.0,26.82,27.02,26.75,27.0,22100.0
2014-10-02 13:00:00,27.04,27.31,27.02,27.24,37600.0,27.04,27.31,27.02,27.24,37600.0
2014-10-02 13:30:00,27.26,27.3,26.65,26.7,27000.0,27.26,27.3,26.65,26.7,27000.0
2014-10-02 14:00:00,26.69,27.31,26.69,27.05,15900.0,26.69,27.31,26.69,27.05,15900.0
2014-10-02 14:30:00,27.05,27.1,26.81,27.1,13300.0,27.05,27.1,26.81,27.1,13300.0
2014-10-02 15:00:00,27.05,27.23,26.96,27.22,13000.0,27.05,27.23,26.96,27.22,13000.0
2014-10-02 15:30:00,27.25,27.61,27.15,27.51,66400.0,27.25,27.61,27.15,27.51,66400.0
2014-10-03 09:30:00,27.72,28.19,27.5,28.14,31800.0,27.72,28.19,27.5,28.14,31800.0
2014-10-03 10:00:00,28.24,28.48,28.15,28.42,91300.0,28.24,28.48,28.15,28.42,91300.0
2014-10-03 10:30:00,28.32,28.59,28.31,28.48,23600.0,28.32,28.59,28.31,28.48,23600.0
2014-10-03 11:00:00,28.46,28.56,28.23,28.37,16500.0,28.46,28.56,28.23,28.37,16500.0
2014-10-03 11:30:00,28.37,28.39,28.12,28.32,15000.0,28.37,28.39,28.12,28.32,15000.0
2014-10-03 12:00:00,28.33,28.43,28.18,28.36,41700.0,28.33,28.43,28.18,28.36,41700.0
2014-10-03 12:30:00,28.32,29.02,28.32,28.79,50900.0,28.32,29.02,28.32,28.79,50900.0
2014-10-03 13:00:00,28.7,28.79,28.41,28.6,20500.0,28.7,28.79,28.41,28.6,20500.0
2014-10-03 13:30:00,28.6,28.65,28.5,28.64,6600.0,28.6,28.65,28.5,28.64,6600.0
2014-10-03 14:00:00,28.59,28.63,28.16,28.27,19300.0,28.59,28.63,28.16,28.27,19300.0
2014-10-03 14:30:00,28.27,28.46,28.14,28.16,22500.0,28.27,28.46,28.14,28.16,22500.0
2014-10-03 15:00:00,28.18,28.35,28.15,28.35,16000.0,28.18,28.35,28.15,28.35,16000.0
2014-10-03 15:30:00,28.33,28.47,28.33,28.4,36800.0,28.33,28.47,28.33,28.4,36800.0
2014-10-06 09:30:00,28.61,29.23,28.61,29.0,51700.0,28.61,29.23,28.61,29.0,51700.0
2014-10-06 10:00:00,29.08,29.09,28.19,28.26,37200.0,29.08,29.09,28.19,28.26,37200.0
2014-10-06 10:30:00,28.28,28.74,28.27,28.29,14300.0,28.28,28.74,28.27,28.29,14300.0
2014-10-06 11:00:00,28.25,28.43,27.9,27.91,12900.0,28.25,28.43,27.9,27.91,12900.0
2014-10-06 11:30:00,27.91,28.05,27.71,28.05,9000.0,27.91,28.05,27.71,28.05,9000.0
2014-10-06 12:00:00,28.14,28.28,27.96,27.96,5500.0,28.14,28.28,27.96,27.96,5500.0
2014-10-06 12:30:00,27.94,28.05,27.84,27.96,3300.0,27.94,28.05,27.84,27.96,3300.0
2014-10-06 13:00:00,27.96,28.32,27.88,28.32,2400.0,27.96,28.32,27.88,28.32,2400.0
2014-10-06 13:30:00,28.33,28.51,28.31,28.51,8300.0,28.33,28.51,28.31,28.51,8300.0
2014-10-06 14:00:00,28.39,28.56,28.34,28.46,4300.0,28.39,28.56,28.34,28.46,4300.0
2014-10-06 14:30:00,28.46,28.49,28.37,28.49,23800.0,28.46,28.49,28.37,28.49,23800.0
2014-10-06 15:00:00,28.39,28.46,28.37,28.39,5800.0,28.39,28.46,28.37,28.39,5800.0
2014-10-06 15:30:00,28.39,28.4,28.12,28.2,35200.0,28.39,28.4,28.12,28.2,35200.0
2014-10-07 09:30:00,28.09,28.57,27.85,28.0,12900.0,28.09,28.57,27.85,28.0,12900.0
2014-10-07 10:00:00,28.0,28.02,27.87,27.91,6300.0,28.0,28.02,27.87,27.91,6300.0
2014-10-07 10:30:00,28.05,28.13,27.92,27.92,2900.0,28.05,28.13,27.92,27.92,2900.0
2014-10-07 11:00:00,27.82,27.99,27.78,27.98,4800.0,27.82,27.99,27.78,27.98,4800.0
2014-10-07 11:30:00,27.99,28.09,27.91,28.09,5900.0,27.99,28.09,27.91,28.09,5900.0
2014-10-07 12:00:00,28.12,28.4,28.02,28.4,5600.0,28.12,28.4,28.02,28.4,5600.0
2014-10-07 12:30:00,28.42,28.52,28.42,28.52,7000.0,28.42,28.52,28.42,28.52,7000.0
2014-10-07 13:00:00,28.52,28.55,28.32,28.53,4700.0,28.52,28.55,28.32,28.53,4700.0
2014-10-07 13:30:00,28.49,28.55,28.33,28.55,4900.0,28.49,28.55,28.33,28.55,4900.0
2014-10-07 14:00:00,28.55,28.55,28.35,28.44,5700.0,28.55,28.55,28.35,28.44,5700.0
2014-10-07 14:30:00,28.44,28.44,28.0,28.36,17700.0,28.44,28.44,28.0,28.36,17700.0
2014-10-07 15:00:00,28.36,28.39,28.1,28.26,11000.0,28.36,28.39,28.1,28.26,11000.0
2014-10-07 15:30:00,28.3,28.43,28.17,28.27,32800.0,28.3,28.43,28.17,28.27,32800.0
2014-10-08 09:30:00,28.2,28.56,28.2,28.38,6500.0,28.2,28.56,28.2,28.38,6500.0
2014-10-08 10:00:00,28.38,28.52,28.2,28.28,16100.0,28.38,28.52,28.2,28.28,16100.0
2014-10-08 10:30:00,28.27,28.31,28.04,28.15,16400.0,28.27,28.31,28.04,28.15,16400.0
2014-10-08 11:00:00,28.19,28.32,28.03,28.32,12400.0,28.19,28.32,28.03,28.32,12400.0
2014-10-08 11:30:00,28.39,28.45,28.11,28.45,3400.0,28.39,28.45,28.11,28.45,3400.0
2014-10-08 12:00:00,28.45,28.45,28.31,28.35,2800.0,28.45,28.45,28.31,28.35,2800.0
2014-10-08 12:30:00,28.26,28.36,28.21,28.21,7200.0,28.26,28.36,28.21,28.21,7200.0
2014-10-08 13:00:00,28.28,28.39,28.22,28.37,3500.0,28.28,28.39,28.22,28.37,3500.0
2014-10-08 13:30:00,28.39,28.56,28.38,28.53,10700.0,28.39,28.56,28.38,28.53,10700.0
2014-10-08 14:00:00,28.5,28.65,28.15,28.5,24900.0,28.5,28.65,28.15,28.5,24900.0
2014-10-08 14:30:00,28.5,28.62,28.21,28.45,35300.0,28.5,28.62,28.21,28.45,35300.0
2014-10-08 15:00:00,28.48,28.64,28.44,28.59,16600.0,28.48,28.64,28.44,28.59,16600.0
2014-10-08 15:30:00,28.51,28.61,28.46,28.48,37400.0,28.51,28.61,28.46,28.48,37400.0
2014-10-09 09:30:00,28.55,28.55,27.9,27.99,33600.0,28.55,28.55,27.9,27.99,33600.0
2014-10-09 10:00:00,28.09,28.54,28.09,28.37,7600.0,28.09,28.54,28.09,28.37,7600.0
2014-10-09 10:30:00,28.37,28.7,28.29,28.66,12000.0,28.37,28.7,28.29,28.66,12000.0
2014-10-09 11:00:00,28.68,28.99,28.66,28.78,15400.0,28.68,28.99,28.66,28.78,15400.0
2014-10-09 11:30:00,28.77,28.78,28.32,28.47,19700.0,28.77,28.78,28.32,28.47,19700.0
2014-10-09 12:00:00,28.51,28.61,28.4,28.46,6300.0,28.51,28.61,28.4,28.46,6300.0
2014-10-09 12:30:00,28.44,28.68,28.4,28.67,4800.0,28.44,28.68,28.4,28.67,4800.0
2014-10-09 13:00:00,28.7,28.9,28.6,28.9,11100.0,28.7,28.9,28.6,28.9,11100.0
2014-10-09 13:30:00,28.82,28.96,28.75,28.89,17200.0,28.82,28.96,28.75,28.89,17200.0
2014-10-09 14:00:00,28.91,28.99,28.78,28.88,12800.0,28.91,28.99,28.78,28.88,12800.0
2014-10-09 14:30:00,28.87,28.92,28.68,28.81,8000.0,28.87,28.92,28.68,28.81,8000.0
2014-10-09 15:00:00,28.76,28.81,28.48,28.57,29600.0,28.76,28.81,28.48,28.57,29600.0
2014-10-09 15:30:00,28.65,28.72,28.25,28.31,52500.0,28.65,28.72,28.25,28.31,52500.0
2014-10-10 09:30:00,28.14,28.6,27.94,28.39,13200.0,28.14,28.6,27.94,28.39,13200.0
2014-10-10 10:00:00,28.43,28.58,28.27,28.39,21700.0,28.43,28.58,28.27,28.39,21700.0
2014-10-10 10:30:00,28.4,28.69,28.34,28.43,35100.0,28.4,28.69,28.34,28.43,35100.0
2014-10-10 11:00:00,28.45,28.49,27.98,28.17,37200.0,28.45,28.49,27.98,28.17,37200.0
2014-10-10 11:30:00,28.26,29.12,28.23,29.0,119200.0,28.26,29.12,28.23,29.0,119200.0
2014-10-10 12:00:00,28.96,29.39,28.96,29.19,30800.0,28.96,29.39,28.96,29.19,30800.0
2014-10-10 12:30:00,29.14,29.36,29.02,29.18,24600.0,29.14,29.36,29.02,29.18,24600.0
2014-10-10 13:00:00,29.15,29.31,28.69,28.69,9200.0,29.15,29.31,28.69,28.69,9200.0
2014-10-10 13:30:00,28.69,28.85,28.66,28.78,11000.0,28.69,28.85,28.66,28.78,11000.0
2014-10-10 14:00:00,28.82,29.03,28.76,28.95,15700.0,28.82,29.03,28.76,28.95,15700.0
2014-10-10 14:30:00,28.88,28.92,28.74,28.86,14600.0,28.88,28.92,28.74,28.86,14600.0
2014-10-10 15:00:00,28.81,28.96,28.46,28.47,94200.0,28.81,28.96,28.46,28.47,94200.0
2014-10-10 15:30:00,28.48,28.71,28.48,28.58,94300.0,28.48,28.71,28.48,28.58,94300.0
2014-10-13 09:30:00,28.68,28.97,27.89,27.99,27100.0,28.68,28.97,27.89,27.99,27100.0
2014-10-13 10:00:00,28.0,28.33,27.86,28.18,43900.0,28.0,28.33,27.86,28.18,43900.0
2014-10-13 10:30:00,28.19,28.63,27.92,28.53,42100.0,28.19,28.63,27.92,28.53,42100.0
2014-10-13 11:00:00,28.53,28.87,28.15,28.29,17900.0,28.53,28.87,28.15,28.29,17900.0
2014-10-13 11:30:00,28.33,28.75,28.33,28.48,20200.0,28.33,28.75,28.33,28.48,20200.0
2014-10-13 12:00:00,28.42,28.8,28.22,28.71,40000.0,28.42,28.8,28.22,28.71,40000.0
2014-10-13 12:30:00,28.82,28.94,28.63,28.76,12000.0,28.82,28.94,28.63,28.76,12000.0
2014-10-13 13:00:00,28.74,28.74,28.39,28.7,16000.0,28.74,28.74,28.39,28.7,16000.0
2014-10-13 13:30:00,28.66,28.75,28.33,28.33,24100.0,28.66,28.75,28.33,28.33,24100.0
2014-10-13 14:00:00,28.39,28.71,28.33,28.68,15300.0,28.39,28.71,28.33,28.68,15300.0
2014-10-13 14:30:00,28.68,28.85,28.53,28.53,37000.0,28.68,28.85,28.53,28.53,37000.0
2014-10-13 15:00:00,28.55,28.56,28.23,28.24,15100.0,28.55,28.56,28.23,28.24,15100.0
2014-10-13 15:30:00,28.26,28.39,28.1,28.37,49200.0,28.26,28.39,28.1,28.37,49200.0
2014-10-14 09:30:00,28.7,28.97,28.39,28.61,22000.0,28.7,28.97,28.39,28.61,22000.0
2014-10-14 10:00:00,28.61,28.9,28.61,28.75,36300.0,28.61,28.9,28.61,28.75,36300.0
2014-10-14 10:30:00,28.79,28.87,28.55,28.57,30800.0,28.79,28.87,28.55,28.57,30800.0
2014-10-14 11:00:00,28.52,28.81,28.47,28.52,22600.0,28.52,28.81,28.47,28.52,22600.0
2014-10-14 11:30:00,28.55,28.82,28.5,28.76,16000.0,28.55,28.82,28.5,28.76,16000.0
2014-10-14 12:00:00,28.77,28.89,28.59,28.61,25200.0,28.77,28.89,28.59,28.61,25200.0
2014-10-14 12:30:00,28.66,28.7,28.34,28.39,5400.0,28.66,28.7,28.34,28.39,5400.0
2014-10-14 13:00:00,28.39,28.61,28.3,28.55,15900.0,28.39,28.61,28.3,28.55,15900.0
2014-10-14 13:30:00,28.58,28.7,28.44,28.7,7400.0,28.58,28.7,28.44,28.7,7400.0
2014-10-14 14:00:00,28.75,28.79,28.1,28.17,23700.0,28.75,28.79,28.1,28.17,23700.0
2014-10-14 14:30:00,28.17,28.47,28.14,28.31,22200.0,28.17,28.47,28.14,28.31,22200.0
2014-10-14 15:00:00,28.32,28.5,28.14,28.45,34100.0,28.32,28.5,28.14,28.45,34100.0
2014-10-14 15:30:00,28.46,28.62,28.33,28.59,43600.0,28.46,28.62,28.33,28.59,43600.0
2014-10-15 09:30:00,28.15,28.25,27.7,28.03,17300.0,28.15,28.25,27.7,28.03,17300.0
2014-10-15 10:00:00,28.25,28.9,28.25,28.85,19500.0,28.25,28.9,28.25,28.85,19500.0
2014-10-15 10:30:00,28.85,29.14,28.83,29.11,10500.0,28.85,29.14,28.83,29.11,10500.0
2014-10-15 11:00:00,29.09,29.34,28.98,29.16,25700.0,29.09,29.34,28.98,29.16,25700.0
2014-10-15 11:30:00,29.22,29.3,29.13,29.28,8100.0,29.22,29.3,29.13,29.28,8100.0
2014-10-15 12:00:00,29.28,29.34,29.1,29.15,30000.0,29.28,29.34,29.1,29.15,30000.0
2014-10-15 12:30:00,29.15,29.22,29.0,29.12,6200.0,29.15,29.22,29.0,29.12,6200.0
2014-10-15 13:00:00,29.14,29.33,29.0,29.0,20300.0,29.14,29.33,29.0,29.0,20300.0
2014-10-15 13:30:00,29.0,29.41,29.0,29.24,45500.0,29.0,29.41,29.0,29.24,45500.0
2014-10-15 14:00:00,29.24,29.25,29.11,29.21,24300.0,29.24,29.25,29.11,29.21,24300.0
2014-10-15 14:30:00,29.22,29.4,29.06,29.24,20100.0,29.22,29.4,29.06,29.24,20100.0
2014-10-15 15:00:00,29.36,30.31,29.32,30.01,104300.0,29.36,30.31,29.32,30.01,104300.0
2014-10-15 15:30:00,30.01,30.31,29.89,30.03,81300.0,30.01,30.31,29.89,30.03,81300.0
2014-10-16 09:30:00,29.9,30.09,29.55,29.56,93800.0,29.9,30.09,29.55,29.56,93800.0
2014-10-16 10:00:00,29.52,29.64,28.61,29.03,79600.0,29.52,29.64,28.61,29.03,79600.0
2014-10-16 10:30:00,28.92,29.07,28.7,28.78,62200.0,28.92,29.07,28.7,28.78,62200.0
2014-10-16 11:00:00,28.75,28.75,28.13,28.58,65000.0,28.75,28.75,28.13,28.58,65000.0
2014-10-16 11:30:00,28.6,28.6,28.13,28.42,30800.0,28.6,28.6,28.13,28.42,30800.0
2014-10-16 12:00:00,28.53,28.97,28.38,28.91,15600.0,28.53,28.97,28.38,28.91,15600.0
2014-10-16 12:30:00,28.86,29.1,28.85,29.1,20300.0,28.86,29.1,28.85,29.1,20300.0
2014-10-16 13:00:00,29.1,29.1,28.97,28.97,19900.0,29.1,29.1,28.97,28.97,19900.0
2014-10-16 13:30:00,28.94,29.08,28.92,28.99,5400.0,28.94,29.08,28.92,28.99,5400.0
2014-10-16 14:00:00,29.05,29.07,28.9,28.99,15200.0,29.05,29.07,28.9,28.99,15200.0
2014-10-16 14:30:00,28.97,29.0,28.91,28.94,13000.0,28.97,29.0,28.91,28.94,13000.0
2014-10-16 15:00:00,28.96,29.01,28.94,29.0,18500.0,28.96,29.01,28.94,29.0,18500.0
2014-10-16 15:30:00,29.0,29.0,28.8,28.88,45800.0,29.0,29.0,28.8,28.88,45800.0
2014-10-17 09:30:00,29.19,29.57,28.61,28.84,27700.0,29.19,29.57,28.61,28.84,27700.0
2014-10-17 10:00:00,28.8,28.98,28.73,28.87,6000.0,28.8,28.98,28.73,28.87,6000.0
2014-10-17 10:30:00,28.9,28.97,28.65,28.79,7300.0,28.9,28.97,28.65,28.79,7300.0
2014-10-17 11:00:00,28.79,29.05,28.69,28.84,14700.0,28.79,29.05,28.69,28.84,14700.0
2014-10-17 11:30:00,28.83,28.83,28.49,28.5,12300.0,28.83,28.83,28.49,28.5,12300.0
2014-10-17 12:00:00,28.55,28.68,28.4,28.45,5500.0,28.55,28.68,28.4,28.45,5500.0
2014-10-17 12:30:00,28.5,28.5,28.4,28.45,13200.0,28.5,28.5,28.4,28.45,13200.0
2014-10-17 13:00:00,28.5,28.53,28.24,28.24,6200.0,28.5,28.53,28.24,28.24,6200.0
2014-10-17 13:30:00,28.22,28.39,28.18,28.29,5400.0,28.22,28.39,28.18,28.29,5400.0
2014-10-17 14:00:00,28.19,28.3,28.14,28.19,9100.0,28.19,28.3,28.14,28.19,9100.0
2014-10-17 14:30:00,28.23,28.33,28.14,28.15,13700.0,28.23,28.33,28.14,28.15,13700.0
2014-10-17 15:00:00,28.12,28.13,27.89,28.08,35800.0,28.12,28.13,27.89,28.08,35800.0
2014-10-17 15:30:00,28.05,28.32,27.96,27.98,45600.0,28.05,28.32,27.96,27.98,45600.0
2014-10-20 09:30:00,27.89,28.22,27.75,28.02,19200.0,27.89,28.22,27.75,28.02,19200.0
2014-10-20 10:00:00,28.05,28.24,28.01,28.22,6700.0,28.05,28.24,28.01,28.22,6700.0
2014-10-20 10:30:00,28.21,28.35,28.19,28.34,7100.0,28.21,28.35,28.19,28.34,7100.0
2014-10-20 11:00:00,28.22,28.34,28.22,28.34,8500.0,28.22,28.34,28.22,28.34,8500.0
2014-10-20 11:30:00,28.34,28.34,28.17,28.18,3600.0,28.34,28.34,28.17,28.18,3600.0
2014-10-20 12:00:00,28.16,28.21,28.07,28.08,5000.0,28.16,28.21,28.07,28.08,5000.0
2014-10-20 12:30:00,28.08,28.11,27.98,27.98,5000.0,28.08,28.11,27.98,27.98,5000.0
2014-10-20 13:00:00,27.88,27.97,27.87,27.87,5200.0,27.88,27.97,27.87,27.87,5200.0
2014-10-20 13:30:00,27.85,27.88,27.76,27.83,11600.0,27.85,27.88,27.76,27.83,11600.0
2014-10-20 14:00:00,27.77,27.84,27.7,27.72,5200.0,27.77,27.84,27.7,27.72,5200.0
2014-10-20 14:30:00,27.72,27.72,27.54,27.54,13400.0,27.72,27.72,27.54,27.54,13400.0
2014-10-20 15:00:00,27.55,27.7,27.55,27.6,14700.0,27.55,27.7,27.55,27.6,14700.0
2014-10-20 15:30:00,27.6,27.82,27.49,27.78,33000.0,27.6,27.82,27.49,27.78,33000.0
2014-10-21 09:30:00,27.93,27.93,26.82,27.0,51100.0,27.93,27.93,26.82,27.0,51100.0
2014-10-21 10:00:00,27.0,27.21,26.5,27.21,44600.0,27.0,27.21,26.5,27.21,44600.0
2014-10-21 10:30:00,27.21,27.95,27.21,27.79,20400.0,27.21,27.95,27.21,27.79,20400.0
2014-10-21 11:00:00,27.9,27.92,27.54,27.88,11700.0,27.9,27.92,27.54,27.88,11700.0
2014-10-21 11:30:00,27.85,27.9,27.16,27.27,17700.0,27.85,27.9,27.16,27.27,17700.0
2014-10-21 12:00:00,27.32,27.45,27.1,27.3,17800.0,27.32,27.45,27.1,27.3,17800.0
2014-10-21 12:30:00,27.27,27.38,27.25,27.29,9100.0,27.27,27.38,27.25,27.29,9100.0
2014-10-21 13:00:00,27.4,27.69,27.39,27.6,7500.0,27.4,27.69,27.39,27.6,7500.0
2014-10-21 13:30:00,27.6,27.72,27.6,27.68,5400.0,27.6,27.72,27.6,27.68,5400.0
2014-10-21 14:00:00,27.69,27.76,27.69,27.74,6700.0,27.69,27.76,27.69,27.74,6700.0
2014-10-21 14:30:00,27.75,27.97,27.75,27.78,7700.0,27.75,27.97,27.75,27.78,7700.0
2014-10-21 15:00:00,27.77,28.16,27.77,27.96,13000.0,27.77,28.16,27.77,27.96,13000.0
2014-10-21 15:30:00,27.95,28.05,27.61,27.78,46500.0,27.95,28.05,27.61,27.78,46500.0
2014-10-22 09:30:00,27.99,28.1,27.47,28.01,12100.0,27.99,28.1,27.47,28.01,12100.0
2014-10-22 10:00:00,27.91,27.99,27.81,27.97,7100.0,27.91,27.99,27.81,27.97,7100.0
2014-10-22 10:30:00,27.91,28.02,27.8,27.87,3200.0,27.91,28.02,27.8,27.87,3200.0
2014-10-22 11:00:00,27.91,27.97,27.82,27.82,3200.0,27.91,27.97,27.82,27.82,3200.0
2014-10-22 11:30:00,27.87,28.0,27.59,27.74,26400.0,27.87,28.0,27.59,27.74,26400.0
2014-10-22 12:00:00,27.73,27.77,27.46,27.57,22100.0,27.73,27.77,27.46,27.57,22100.0
2014-10-22 12:30:00,27.7,27.82,27.65,27.82,7900.0,27.7,27.82,27.65,27.82,7900.0
2014-10-22 13:00:00,27.83,27.88,27.63,27.71,5500.0,27.83,27.88,27.63,27.71,5500.0
2014-10-22 13:30:00,27.76,27.8,27.68,27.76,3100.0,27.76,27.8,27.68,27.76,3100.0
2014-10-22 14:00:00,27.77,27.86,27.75,27.86,5500.0,27.77,27.86,27.75,27.86,5500.0
2014-10-22 14:30:00,27.77,27.87,27.77,27.87,4800.0,27.77,27.87,27.77,27.87,4800.0
2014-10-22 15:00:00,27.87,27.94,27.85,27.93,11400.0,27.87,27.94,27.85,27.93,11400.0
2014-10-22 15:30:00,27.92,27.93,27.64,27.69,35100.0,27.92,27.93,27.64,27.69,35100.0
2014-10-23 09:30:00,28.1,28.12,27.7,28.08,6400.0,28.1,28.12,27.7,28.08,6400.0
2014-10-23 10:00:00,28.04,28.64,28.04,28.62,6600.0,28.04,28.64,28.04,28.62,6600.0
2014-10-23 10:30:00,28.61,28.65,28.44,28.44,13400.0,28.61,28.65,28.44,28.44,13400.0
2014-10-23 11:00:00,28.53,28.53,28.44,28.5,5100.0,28.53,28.53,28.44,28.5,5100.0
2014-10-23 11:30:00,28.49,28.52,28.36,28.49,11800.0,28.49,28.52,28.36,28.49,11800.0
2014-10-23 12:00:00,28.48,28.53,28.42,28.47,7800.0,28.48,28.53,28.42,28.47,7800.0
2014-10-23 12:30:00,28.43,28.46,28.34,28.35,4900.0,28.43,28.46,28.34,28.35,4900.0
2014-10-23 13:00:00,28.3,28.44,28.3,28.36,2800.0,28.3,28.44,28.3,28.36,2800.0
2014-10-23 13:30:00,28.37,28.45,28.33,28.37,2100.0,28.37,28.45,28.33,28.37,2100.0
2014-10-23 14:00:00,28.38,28.5,28.38,28.5,2000.0,28.38,28.5,28.38,28.5,2000.0
2014-10-23 14:30:00,28.58,28.6,28.32,28.33,6500.0,28.58,28.6,28.32,28.33,6500.0
2014-10-23 15:00:00,28.32,28.37,28.25,28.31,2400.0,28.32,28.37,28.25,28.31,2400.0
2014-10-23 15:30:00,28.31,28.46,28.25,28.32,18200.0,28.31,28.46,28.25,28.32,18200.0
2014-10-24 09:30:00,28.41,28.8,28.12,28.53,3900.0,28.41,28.8,28.12,28.53,3900.0
2014-10-24 10:00:00,28.6,28.6,28.32,28.43,2600.0,28.6,28.6,28.32,28.43,2600.0
2014-10-24 10:30:00,28.46,28.46,28.37,28.39,2800.0,28.46,28.46,28.37,28.39,2800.0
2014-10-24 11:00:00,28.35,28.44,28.29,28.3,2100.0,28.35,28.44,28.29,28.3,2100.0
2014-10-24 11:30:00,28.27,28.42,28.27,28.36,1800.0,28.27,28.42,28.27,28.36,1800.0
2014-10-24 12:00:00,28.44,28.46,28.26,28.26,800.0,28.44,28.46,28.26,28.26,800.0
2014-10-24 12:30:00,28.24,28.36,28.24,28.33,2500.0,28.24,28.36,28.24,28.33,2500.0
2014-10-24 13:00:00,28.38,28.39,28.3,28.32,800.0,28.38,28.39,28.3,28.32,800.0
2014-10-24 13:30:00,28.28,28.48,28.28,28.48,900.0,28.28,28.48,28.28,28.48,900.0
2014-10-24 14:00:00,28.43,28.55,28.25,28.31,15400.0,28.43,28.55,28.25,28.31,15400.0
2014-10-24 14:30:00,28.25,28.33,28.23,28.3,1900.0,28.25,28.33,28.23,28.3,1900.0
2014-10-24 15:00:00,28.31,28.33,28.24,28.26,4900.0,28.31,28.33,28.24,28.26,4900.0
2014-10-24 15:30:00,28.26,28.38,28.24,28.28,13500.0,28.26,28.38,28.24,28.28,13500.0
2014-10-27 09:30:00,28.25,28.63,28.08,28.25,10000.0,28.25,28.63,28.08,28.25,10000.0
2014-10-27 10:00:00,28.26,28.33,28.21,28.33,1900.0,28.26,28.33,28.21,28.33,1900.0
2014-10-27 10:30:00,28.3,28.31,28.09,28.15,8500.0,28.3,28.31,28.09,28.15,8500.0
2014-10-27 11:00:00,28.2,28.35,28.18,28.35,4600.0,28.2,28.35,28.18,28.35,4600.0
2014-10-27 11:30:00,28.36,28.36,28.14,28.17,4400.0,28.36,28.36,28.14,28.17,4400.0
2014-10-27 12:00:00,28.23,28.4,28.23,28.38,3600.0,28.23,28.4,28.23,28.38,3600.0
2014-10-27 12:30:00,28.35,28.48,28.35,28.36,5100.0,28.35,28.48,28.35,28.36,5100.0
2014-10-27 13:00:00,28.5,28.56,28.36,28.5,5100.0,28.5,28.56,28.36,28.5,5100.0
2014-10-27 13:30:00,28.56,28.56,28.41,28.48,2800.0,28.56,28.56,28.41,28.48,2800.0
2014-10-27 14:00:00,28.46,28.49,28.39,28.49,5800.0,28.46,28.49,28.39,28.49,5800.0
2014-10-27 14:30:00,28.5,28.55,28.43,28.49,3800.0,28.5,28.55,28.43,28.49,3800.0
2014-10-27 15:00:00,28.49,28.55,28.48,28.51,7900.0,28.49,28.55,28.48,28.51,7900.0
2014-10-27 15:30:00,28.51,28.52,28.27,28.42,58600.0,28.51,28.52,28.27,28.42,58600.0
2014-10-28 09:30:00,28.64,28.99,28.53,28.88,5600.0,28.64,28.99,28.53,28.88,5600.0
2014-10-28 10:00:00,28.99,29.04,28.85,28.96,30600.0,28.99,29.04,28.85,28.96,30600.0
2014-10-28 10:30:00,29.04,29.1,29.0,29.08,23000.0,29.04,29.1,29.0,29.08,23000.0
2014-10-28 11:00:00,29.07,29.28,29.06,29.21,44000.0,29.07,29.28,29.06,29.21,44000.0
2014-10-28 11:30:00,29.18,29.59,29.13,29.32,45200.0,29.18,29.59,29.13,29.32,45200.0
2014-10-28 12:00:00,29.32,29.63,29.2,29.58,18200.0,29.32,29.63,29.2,29.58,18200.0
2014-10-28 12:30:00,29.51,29.52,29.34,29.34,9500.0,29.51,29.52,29.34,29.34,9500.0
2014-10-28 13:00:00,29.4,29.6,29.37,29.51,10400.0,29.4,29.6,29.37,29.51,10400.0
2014-10-28 13:30:00,29.55,30.08,29.53,30.06,32500.0,29.55,30.08,29.53,30.06,32500.0
2014-10-28 14:00:00,30.06,30.25,30.03,30.19,42600.0,30.06,30.25,30.03,30.19,42600.0
2014-10-28 14:30:00,30.2,30.2,29.88,30.0,34500.0,30.2,30.2,29.88,30.0,34500.0
2014-10-28 15:00:00,29.96,30.02,29.96,30.0,27700.0,29.96,30.02,29.96,30.0,27700.0
2014-10-28 15:30:00,29.98,30.06,29.94,30.05,45000.0,29.98,30.06,29.94,30.05,45000.0
2014-10-29 09:30:00,30.21,30.62,29.9,30.16,51900.0,30.21,30.62,29.9,30.16,51900.0
2014-10-29 10:00:00,30.16,30.25,29.97,30.1,22200.0,30.16,30.25,29.97,30.1,22200.0
2014-10-29 10:30:00,30.12,30.12,29.63,29.66,9900.0,30.12,30.12,29.63,29.66,9900.0
2014-10-29 11:00:00,29.72,29.75,29.57,29.57,8400.0,29.72,29.75,29.57,29.57,8400.0
2014-10-29 11:30:00,29.52,29.52,29.21,29.31,13300.0,29.52,29.52,29.21,29.31,13300.0
2014-10-29 12:00:00,29.3,29.33,29.05,29.1,5700.0,29.3,29.33,29.05,29.1,5700.0
2014-10-29 12:30:00,29.04,29.21,28.98,29.17,3600.0,29.04,29.21,28.98,29.17,3600.0
2014-10-29 13:00:00,29.45,29.56,29.38,29.38,1900.0,29.45,29.56,29.38,29.38,1900.0
2014-10-29 13:30:00,29.4,29.45,29.33,29.42,3000.0,29.4,29.45,29.33,29.42,3000.0
2014-10-29 14:00:00,29.36,29.65,29.25,29.65,6800.0,29.36,29.65,29.25,29.65,6800.0
2014-10-29 14:30:00,29.65,29.71,29.33,29.68,3200.0,29.65,29.71,29.33,29.68,3200.0
2014-10-29 15:00:00,29.6,29.69,29.52,29.6,4100.0,29.6,29.69,29.52,29.6,4100.0
2014-10-29 15:30:00,29.59,29.78,29.49,29.56,17400.0,29.59,29.78,29.49,29.56,17400.0
2014-10-30 09:30:00,29.38,29.88,29.38,29.76,4600.0,29.38,29.88,29.38,29.76,4600.0
2014-10-30 10:00:00,29.79,30.01,29.74,29.99,5600.0,29.79,30.01,29.74,29.99,5600.0
2014-10-30 10:30:00,29.91,30.01,29.69,29.84,4600.0,29.91,30.01,29.69,29.84,4600.0
2014-10-30 11:00:00,29.94,30.05,29.71,29.71,7000.0,29.94,30.05,29.71,29.71,7000.0
2014-10-30 11:30:00,29.68,29.83,29.59,29.82,4600.0,29.68,29.83,29.59,29.82,4600.0
2014-10-30 12:00:00,29.82,30.07,29.66,29.98,14000.0,29.82,30.07,29.66,29.98,14000.0
2014-10-30 12:30:00,29.92,30.05,29.66,29.7,9300.0,29.92,30.05,29.66,29.7,9300.0
2014-10-30 13:00:00,29.72,30.03,29.68,29.96,9400.0,29.72,30.03,29.68,29.96,9400.0
2014-10-30 13:30:00,30.01,30.06,29.95,30.02,6500.0,30.01,30.06,29.95,30.02,6500.0
2014-10-30 14:00:00,30.06,30.14,30.03,30.09,13400.0,30.06,30.14,30.03,30.09,13400.0
2014-10-30 14:30:00,30.09,30.14,29.99,30.01,11300.0,30.09,30.14,29.99,30.01,11300.0
2014-10-30 15:00:00,29.96,30.31,29.96,30.17,22900.0,29.96,30.31,29.96,30.17,22900.0
2014-10-30 15:30:00,30.16,30.6,29.9,30.59,63100.0,30.16,30.6,29.9,30.59,63100.0
2014-10-31 09:30:00,31.53,31.68,30.76,31.25,46500.0,31.53,31.68,30.76,31.25,46500.0
2014-10-31 10:00:00,31.31,31.92,31.16,31.84,35300.0,31.31,31.92,31.16,31.84,35300.0
2014-10-31 10:30:00,31.87,31.87,31.61,31.75,23000.0,31.87,31.87,31.61,31.75,23000.0
2014-10-31 11:00:00,31.74,31.74,31.31,31.56,14300.0,31.74,31.74,31.31,31.56,14300.0
2014-10-31 11:30:00,31.57,31.57,31.31,31.31,6100.0,31.57,31.57,31.31,31.31,6100.0
2014-10-31 12:00:00,31.31,31.33,31.13,31.32,15700.0,31.31,31.33,31.13,31.32,15700.0
2014-10-31 12:30:00,31.35,31.56,31.27,31.51,21500.0,31.35,31.56,31.27,31.51,21500.0
2014-10-31 13:00:00,31.52,31.9,31.44,31.86,31300.0,31.52,31.9,31.44,31.86,31300.0
2014-10-31 13:30:00,31.88,32.1,31.6,31.63,29300.0,31.88,32.1,31.6,31.63,29300.0
2014-10-31 14:00:00,31.64,31.84,31.64,31.83,14600.0,31.64,31.84,31.64,31.83,14600.0
2014-10-31 14:30:00,31.82,31.96,31.6,31.89,19400.0,31.82,31.96,31.6,31.89,19400.0
2014-10-31 15:00:00,31.89,31.99,31.7,31.98,27500.0,31.89,31.99,31.7,31.98,27500.0
2014-10-31 15:30:00,31.98,32.18,31.96,32.08,70600.0,31.98,32.18,31.96,32.08,70600.0
2014-11-03 09:30:00,32.51,33.18,32.04,32.88,47300.0,32.51,33.18,32.04,32.88,47300.0
2014-11-03 10:00:00,32.84,32.87,32.3,32.61,29200.0,32.84,32.87,32.3,32.61,29200.0
2014-11-03 10:30:00,32.66,32.66,32.19,32.36,10200.0,32.66,32.66,32.19,32.36,10200.0
2014-11-03 11:00:00,32.37,32.66,32.24,32.45,33300.0,32.37,32.66,32.24,32.45,33300.0
2014-11-03 11:30:00,32.41,32.61,32.1,32.3,48000.0,32.41,32.61,32.1,32.3,48000.0
2014-11-03 12:00:00,32.25,32.4,31.81,31.86,69500.0,32.25,32.4,31.81,31.86,69500.0
2014-11-03 12:30:00,31.92,32.06,31.82,31.97,29700.0,31.92,32.06,31.82,31.97,29700.0
2014-11-03 13:00:00,31.94,31.96,31.55,31.63,38000.0,31.94,31.96,31.55,31.63,38000.0
2014-11-03 13:30:00,31.69,31.95,31.59,31.89,24300.0,31.69,31.95,31.59,31.89,24300.0
2014-11-03 14:00:00,31.95,32.06,31.89,31.95,30400.0,31.95,32.06,31.89,31.95,30400.0
2014-11-03 14:30:00,31.95,32.06,31.9,32.06,36300.0,31.95,32.06,31.9,32.06,36300.0
2014-11-03 15:00:00,31.99,32.15,31.95,31.99,74800.0,31.99,32.15,31.95,31.99,74800.0
2014-11-03 15:30:00,31.95,32.69,31.81,32.68,128400.0,31.95,32.69,31.81,32.68,128400.0
2014-11-04 09:30:00,32.41,34.73,32.41,33.7,129600.0,32.41,34.73,32.41,33.7,129600.0
2014-11-04 10:00:00,33.75,35.23,33.69,34.67,140300.0,33.75,35.23,33.69,34.67,140300.0
2014-11-04 10:30:00,34.77,35.8,34.77,35.76,80700.0,34.77,35.8,34.77,35.76,80700.0
2014-11-04 11:00:00,35.8,36.09,34.95,34.95,69400.0,35.8,36.09,34.95,34.95,69400.0
2014-11-04 11:30:00,34.94,35.1,34.38,34.74,73000.0,34.94,35.1,34.38,34.74,73000.0
2014-11-04 12:00:00,34.91,35.36,34.85,35.09,63600.0,34.91,35.36,34.85,35.09,63600.0
2014-11-04 12:30:00,35.17,35.21,34.58,34.79,53200.0,35.17,35.21,34.58,34.79,53200.0
2014-11-04 13:00:00,34.78,35.07,34.68,34.77,43300.0,34.78,35.07,34.68,34.77,43300.0
2014-11-04 13:30:00,34.76,35.25,34.72,35.16,52100.0,34.76,35.25,34.72,35.16,52100.0
2014-11-04 14:00:00,35.16,35.38,34.78,34.79,50300.0,35.16,35.38,34.78,34.79,50300.0
2014-11-04 14:30:00,34.79,35.37,34.68,35.37,62400.0,34.79,35.37,34.68,35.37,62400.0
2014-11-04 15:00:00,35.39,35.71,34.9,35.06,91300.0,35.39,35.71,34.9,35.06,91300.0
2014-11-04 15:30:00,35.05,35.1,34.63,34.8,186400.0,35.05,35.1,34.63,34.8,186400.0
2014-11-05 09:30:00,34.52,34.73,33.85,33.93,185600.0,34.52,34.73,33.85,33.93,185600.0
2014-11-05 10:00:00,33.89,34.6,33.82,34.26,47400.0,33.89,34.6,33.82,34.26,47400.0
2014-11-05 10:30:00,34.24,34.34,34.14,34.24,11400.0,34.24,34.34,34.14,34.24,11400.0
2014-11-05 11:00:00,34.26,34.65,34.25,34.65,13000.0,34.26,34.65,34.25,34.65,13000.0
2014-11-05 11:30:00,34.66,34.98,34.63,34.97,28300.0,34.66,34.98,34.63,34.97,28300.0
2014-11-05 12:00:00,34.99,35.0,34.0,34.0,29700.0,34.99,35.0,34.0,34.0,29700.0
2014-11-05 12:30:00,34.11,34.52,34.11,34.52,6100.0,34.11,34.52,34.11,34.52,6100.0
2014-11-05 13:00:00,34.52,34.61,34.15,34.25,10700.0,34.52,34.61,34.15,34.25,10700.0
2014-11-05 13:30:00,34.3,34.3,33.6,33.91,30700.0,34.3,34.3,33.6,33.91,30700.0
2014-11-05 14:00:00,33.86,34.06,33.78,33.91,37700.0,33.86,34.06,33.78,33.91,37700.0
2014-11-05 14:30:00,33.87,33.99,33.84,33.96,10100.0,33.87,33.99,33.84,33.96,10100.0
2014-11-05 15:00:00,33.96,34.17,33.8,33.93,44000.0,33.96,34.17,33.8,33.93,44000.0
2014-11-05 15:30:00,33.92,34.22,33.81,34.21,36500.0,33.92,34.22,33.81,34.21,36500.0
2014-11-06 09:30:00,34.12,34.66,33.76,34.47,80800.0,34.12,34.66,33.76,34.47,80800.0
2014-11-06 10:00:00,34.54,34.99,34.51,34.69,31000.0,34.54,34.99,34.51,34.69,31000.0
2014-11-06 10:30:00,34.66,34.81,34.59,34.6,28900.0,34.66,34.81,34.59,34.6,28900.0
2014-11-06 11:00:00,34.61,34.79,34.56,34.67,45600.0,34.61,34.79,34.56,34.67,45600.0
2014-11-06 11:30:00,34.72,34.99,34.7,34.94,11900.0,34.72,34.99,34.7,34.94,11900.0
2014-11-06 12:00:00,34.93,35.19,34.91,35.04,38700.0,34.93,35.19,34.91,35.04,38700.0
2014-11-06 12:30:00,35.03,35.4,35.03,35.34,24100.0,35.03,35.4,35.03,35.34,24100.0
2014-11-06 13:00:00,35.39,35.41,34.95,34.97,18800.0,35.39,35.41,34.95,34.97,18800.0
2014-11-06 13:30:00,34.94,34.97,34.71,34.82,12900.0,34.94,34.97,34.71,34.82,12900.0
2014-11-06 14:00:00,34.92,35.02,34.87,34.91,15700.0,34.92,35.02,34.87,34.91,15700.0
2014-11-06 14:30:00,34.93,34.94,34.73,34.83,21400.0,34.93,34.94,34.73,34.83,21400.0
2014-11-06 15:00:00,34.8,34.9,34.7,34.83,17000.0,34.8,34.9,34.7,34.83,17000.0
2014-11-06 15:30:00,34.83,34.99,34.74,34.8,50600.0,34.83,34.99,34.74,34.8,50600.0
2014-11-07 09:30:00,34.92,34.95,34.51,34.65,24600.0,34.92,34.95,34.51,34.65,24600.0
2014-11-07 10:00:00,34.64,34.73,34.55,34.67,15000.0,34.64,34.73,34.55,34.67,15000.0
2014-11-07 10:30:00,34.63,35.23,34.6,35.23,40300.0,34.63,35.23,34.6,35.23,40300.0
2014-11-07 11:00:00,35.08,35.4,34.94,35.13,37800.0,35.08,35.4,34.94,35.13,37800.0
2014-11-07 11:30:00,35.13,35.21,34.63,34.69,27900.0,35.13,35.21,34.63,34.69,27900.0
2014-11-07 12:00:00,34.64,34.8,34.53,34.79,11800.0,34.64,34.8,34.53,34.79,11800.0
2014-11-07 12:30:00,34.78,34.8,34.59,34.68,15900.0,34.78,34.8,34.59,34.68,15900.0
2014-11-07 13:00:00,34.79,34.8,34.6,34.6,16300.0,34.79,34.8,34.6,34.6,16300.0
2014-11-07 13:30:00,34.6,34.69,34.44,34.69,14500.0,34.6,34.69,34.44,34.69,14500.0
2014-11-07 14:00:00,34.58,34.66,34.36,34.49,16800.0,34.58,34.66,34.36,34.49,16800.0
2014-11-07 14:30:00,34.46,34.61,34.25,34.25,16400.0,34.46,34.61,34.25,34.25,16400.0
2014-11-07 15:00:00,34.26,34.4,34.18,34.34,35200.0,34.26,34.4,34.18,34.34,35200.0
2014-11-07 15:30:00,34.3,34.6,34.22,34.52,51300.0,34.3,34.6,34.22,34.52,51300.0
2014-11-10 09:30:00,34.87,35.27,34.59,34.97,26300.0,34.87,35.27,34.59,34.97,26300.0
2014-11-10 10:00:00,35.1,35.24,34.7,34.7,6900.0,35.1,35.24,34.7,34.7,6900.0
2014-11-10 10:30:00,34.86,35.84,34.86,35.63,24500.0,34.86,35.84,34.86,35.63,24500.0
2014-11-10 11:00:00,35.67,35.95,35.67,35.8,21500.0,35.67,35.95,35.67,35.8,21500.0
2014-11-10 11:30:00,35.8,35.8,35.66,35.77,6700.0,35.8,35.8,35.66,35.77,6700.0
2014-11-10 12:00:00,35.73,35.81,35.47,35.48,16800.0,35.73,35.81,35.47,35.48,16800.0
2014-11-10 12:30:00,35.47,35.54,35.35,35.54,6900.0,35.47,35.54,35.35,35.54,6900.0
2014-11-10 13:00:00,35.51,35.71,35.51,35.67,5200.0,35.51,35.71,35.51,35.67,5200.0
2014-11-10 13:30:00,35.65,35.72,35.59,35.59,4400.0,35.65,35.72,35.59,35.59,4400.0
2014-11-10 14:00:00,35.64,35.8,35.61,35.79,13400.0,35.64,35.8,35.61,35.79,13400.0
2014-11-10 14:30:00,35.79,35.95,35.7,35.94,7100.0,35.79,35.95,35.7,35.94,7100.0
2014-11-10 15:00:00,35.91,36.0,35.91,35.94,17700.0,35.91,36.0,35.91,35.94,17700.0
2014-11-10 15:30:00,35.97,36.0,35.89,36.0,29600.0,35.97,36.0,35.89,36.0,29600.0
2014-11-11 09:30:00,35.47,35.5,35.07,35.1,18700.0,35.47,35.5,35.07,35.1,18700.0
2014-11-11 10:00:00,35.03,35.68,34.9,35.6,8400.0,35.03,35.68,34.9,35.6,8400.0
2014-11-11 10:30:00,35.57,35.72,35.44,35.67,5200.0,35.57,35.72,35.44,35.67,5200.0
2014-11-11 11:00:00,35.71,35.79,35.59,35.7,11400.0,35.71,35.79,35.59,35.7,11400.0
2014-11-11 11:30:00,35.65,35.72,35.58,35.67,8100.0,35.65,35.72,35.58,35.67,8100.0
2014-11-11 12:00:00,35.67,35.72,35.63,35.63,2400.0,35.67,35.72,35.63,35.63,2400.0
2014-11-11 12:30:00,35.74,35.8,35.65,35.75,3100.0,35.74,35.8,35.65,35.75,3100.0
2014-11-11 13:00:00,35.75,35.87,35.69,35.83,13900.0,35.75,35.87,35.69,35.83,13900.0
2014-11-11 13:30:00,35.86,35.98,35.71,35.96,9500.0,35.86,35.98,35.71,35.96,9500.0
2014-11-11 14:00:00,35.99,35.99,35.87,35.87,10200.0,35.99,35.99,35.87,35.87,10200.0
2014-11-11 14:30:00,35.92,35.95,35.88,35.94,9900.0,35.92,35.95,35.88,35.94,9900.0
2014-11-11 15:00:00,35.94,35.94,35.75,35.78,6700.0,35.94,35.94,35.75,35.78,6700.0
2014-11-11 15:30:00,35.78,35.9,35.69,35.72,37400.0,35.78,35.9,35.69,35.72,37400.0
2014-11-12 09:30:00,35.43,35.88,35.34,35.88,8200.0,35.43,35.88,35.34,35.88,8200.0
2014-11-12 10:00:00,36.0,36.09,35.89,35.99,9000.0,36.0,36.09,35.89,35.99,9000.0
2014-11-12 10:30:00,35.91,35.91,35.58,35.66,5100.0,35.91,35.91,35.58,35.66,5100.0
2014-11-12 11:00:00,35.59,35.61,35.48,35.56,3300.0,35.59,35.61,35.48,35.56,3300.0
2014-11-12 11:30:00,35.56,35.68,35.33,35.68,7100.0,35.56,35.68,35.33,35.68,7100.0
2014-11-12 12:00:00,35.7,35.84,35.45,35.57,3200.0,35.7,35.84,35.45,35.57,3200.0
2014-11-12 12:30:00,35.72,35.76,35.6,35.76,2000.0,35.72,35.76,35.6,35.76,2000.0
2014-11-12 13:00:00,35.75,35.77,35.66,35.71,1200.0,35.75,35.77,35.66,35.71,1200.0
2014-11-12 13:30:00,35.7,35.94,35.7,35.9,2800.0,35.7,35.94,35.7,35.9,2800.0
2014-11-12 14:00:00,35.96,36.1,35.9,36.02,8600.0,35.96,36.1,35.9,36.02,8600.0
2014-11-12 14:30:00,36.01,36.26,35.93,36.25,19900.0,36.01,36.26,35.93,36.25,19900.0
2014-11-12 15:00:00,36.19,36.21,36.07,36.16,5500.0,36.19,36.21,36.07,36.16,5500.0
2014-11-12 15:30:00,36.15,36.35,35.9,35.93,32200.0,36.15,36.35,35.9,35.93,32200.0
2014-11-13 09:30:00,36.26,36.81,35.9,36.46,21000.0,36.26,36.81,35.9,36.46,21000.0
2014-11-13 10:00:00,36.4,36.46,36.31,36.35,8000.0,36.4,36.46,36.31,36.35,8000.0
2014-11-13 10:30:00,36.37,36.39,36.08,36.15,20300.0,36.37,36.39,36.08,36.15,20300.0
2014-11-13 11:00:00,36.14,36.32,36.04,36.32,30200.0,36.14,36.32,36.04,36.32,30200.0
2014-11-13 11:30:00,36.33,36.33,36.05,36.3,10000.0,36.33,36.33,36.05,36.3,10000.0
2014-11-13 12:00:00,36.3,36.38,36.12,36.12,19800.0,36.3,36.38,36.12,36.12,19800.0
2014-11-13 12:30:00,36.2,36.22,36.03,36.09,11700.0,36.2,36.22,36.03,36.09,11700.0
2014-11-13 13:00:00,36.14,36.14,35.81,35.96,8500.0,36.14,36.14,35.81,35.96,8500.0
2014-11-13 13:30:00,35.94,35.98,35.75,35.9,12700.0,35.94,35.98,35.75,35.9,12700.0
2014-11-13 14:00:00,35.9,35.95,35.56,35.7,18200.0,35.9,35.95,35.56,35.7,18200.0
2014-11-13 14:30:00,35.71,35.77,35.54,35.66,10700.0,35.71,35.77,35.54,35.66,10700.0
2014-11-13 15:00:00,35.67,35.86,35.63,35.75,5700.0,35.67,35.86,35.63,35.75,5700.0
2014-11-13 15:30:00,35.76,35.91,35.59,35.66,20800.0,35.76,35.91,35.59,35.66,20800.0
2014-11-14 09:30:00,35.67,36.16,35.56,36.14,14600.0,35.67,36.16,35.56,36.14,14600.0
2014-11-14 10:00:00,36.13,36.47,36.13,36.25,7900.0,36.13,36.47,36.13,36.25,7900.0
2014-11-14 10:30:00,36.15,36.22,35.91,36.07,13100.0,36.15,36.22,35.91,36.07,13100.0
2014-11-14 11:00:00,36.05,36.19,35.93,36.11,5900.0,36.05,36.19,35.93,36.11,5900.0
2014-11-14 11:30:00,36.03,36.1,35.93,36.01,8000.0,36.03,36.1,35.93,36.01,8000.0
2014-11-14 12:00:00,36.01,36.1,35.94,35.98,7400.0,36.01,36.1,35.94,35.98,7400.0
2014-11-14 12:30:00,36.0,36.1,35.94,36.06,7300.0,36.0,36.1,35.94,36.06,7300.0
2014-11-14 13:00:00,36.08,36.09,35.93,36.0,4400.0,36.08,36.09,35.93,36.0,4400.0
2014-11-14 13:30:00,36.03,36.09,35.92,35.94,13600.0,36.03,36.09,35.92,35.94,13600.0
2014-11-14 14:00:00,35.94,36.34,35.94,36.29,10500.0,35.94,36.34,35.94,36.29,10500.0
2014-11-14 14:30:00,36.33,36.82,36.33,36.74,15500.0,36.33,36.82,36.33,36.74,15500.0
2014-11-14 15:00:00,36.75,36.82,36.6,36.72,10200.0,36.75,36.82,36.6,36.72,10200.0
2014-11-14 15:30:00,36.81,36.81,36.48,36.63,30200.0,36.81,36.81,36.48,36.63,30200.0
2014-11-17 09:30:00,36.72,37.29,36.72,37.07,33000.0,36.72,37.29,36.72,37.07,33000.0
2014-11-17 10:00:00,37.06,37.08,36.29,36.58,16200.0,37.06,37.08,36.29,36.58,16200.0
2014-11-17 10:30:00,36.55,36.55,36.04,36.07,9700.0,36.55,36.55,36.04,36.07,9700.0
2014-11-17 11:00:00,36.1,36.1,35.65,35.72,7600.0,36.1,36.1,35.65,35.72,7600.0
2014-11-17 11:30:00,35.7,35.9,35.65,35.89,8200.0,35.7,35.9,35.65,35.89,8200.0
2014-11-17 12:00:00,35.97,35.97,35.63,35.79,3500.0,35.97,35.97,35.63,35.79,3500.0
2014-11-17 12:30:00,35.69,36.06,35.69,35.95,3900.0,35.69,36.06,35.69,35.95,3900.0
2014-11-17 13:00:00,35.96,35.96,35.7,35.78,7700.0,35.96,35.96,35.7,35.78,7700.0
2014-11-17 13:30:00,35.85,35.88,35.54,35.7,4300.0,35.85,35.88,35.54,35.7,4300.0
2014-11-17 14:00:00,35.82,35.82,35.57,35.57,3600.0,35.82,35.82,35.57,35.57,3600.0
2014-11-17 14:30:00,35.59,35.67,35.27,35.38,9900.0,35.59,35.67,35.27,35.38,9900.0
2014-11-17 15:00:00,35.46,35.48,34.89,34.89,25500.0,35.46,35.48,34.89,34.89,25500.0
2014-11-17 15:30:00,34.93,35.11,34.63,34.83,69700.0,34.93,35.11,34.63,34.83,69700.0
2014-11-18 09:30:00,34.96,35.41,34.87,35.15,25500.0,34.96,35.41,34.87,35.15,25500.0
2014-11-18 10:00:00,35.14,35.15,34.65,34.65,19100.0,35.14,35.15,34.65,34.65,19100.0
2014-11-18 10:30:00,34.66,34.92,34.65,34.86,17800.0,34.66,34.92,34.65,34.86,17800.0
2014-11-18 11:00:00,34.83,34.99,34.81,34.86,11500.0,34.83,34.99,34.81,34.86,11500.0
2014-11-18 11:30:00,34.87,35.05,34.83,35.0,13200.0,34.87,35.05,34.83,35.0,13200.0
2014-11-18 12:00:00,35.05,35.12,34.97,34.97,5000.0,35.05,35.12,34.97,34.97,5000.0
2014-11-18 12:30:00,34.95,35.04,34.92,35.01,3500.0,34.95,35.04,34.92,35.01,3500.0
2014-11-18 13:00:00,35.02,35.1,34.96,35.0,13100.0,35.02,35.1,34.96,35.0,13100.0
2014-11-18 13:30:00,35.0,35.05,34.95,34.99,14300.0,35.0,35.05,34.95,34.99,14300.0
2014-11-18 14:00:00,35.0,35.02,34.96,35.0,5300.0,35.0,35.02,34.96,35.0,5300.0
2014-11-18 14:30:00,35.0,35.0,34.96,34.96,5200.0,35.0,35.0,34.96,34.96,5200.0
2014-11-18 15:00:00,34.94,35.0,34.9,34.93,4300.0,34.94,35.0,34.9,34.93,4300.0
2014-11-18 15:30:00,34.93,35.0,34.79,34.8,17900.0,34.93,35.0,34.79,34.8,17900.0
2014-11-19 09:30:00,34.87,34.99,33.53,33.59,45100.0,34.87,34.99,33.53,33.59,45100.0
2014-11-19 10:00:00,33.57,33.91,33.54,33.7,9700.0,33.57,33.91,33.54,33.7,9700.0
2014-11-19 10:30:00,33.68,33.77,33.26,33.3,12000.0,33.68,33.77,33.26,33.3,12000.0
2014-11-19 11:00:00,33.25,33.57,32.97,33.55,30800.0,33.25,33.57,32.97,33.55,30800.0
2014-11-19 11:30:00,33.6,33.8,33.42,33.5,12100.0,33.6,33.8,33.42,33.5,12100.0
2014-11-19 12:00:00,33.5,33.85,33.5,33.8,7600.0,33.5,33.85,33.5,33.8,7600.0
2014-11-19 12:30:00,33.85,34.16,33.77,34.07,8400.0,33.85,34.16,33.77,34.07,8400.0
2014-11-19 13:00:00,34.07,34.22,33.98,34.06,6600.0,34.07,34.22,33.98,34.06,6600.0
2014-11-19 13:30:00,34.06,34.06,33.86,34.02,7300.0,34.06,34.06,33.86,34.02,7300.0
2014-11-19 14:00:00,34.01,34.22,33.93,34.01,7300.0,34.01,34.22,33.93,34.01,7300.0
2014-11-19 14:30:00,34.06,34.06,33.67,33.78,5500.0,34.06,34.06,33.67,33.78,5500.0
2014-11-19 15:00:00,33.79,33.87,33.6,33.67,10600.0,33.79,33.87,33.6,33.67,10600.0
2014-11-19 15:30:00,33.63,33.77,33.27,33.29,41400.0,33.63,33.77,33.27,33.29,41400.0
2014-11-20 09:30:00,32.88,33.54,32.83,33.53,19900.0,32.88,33.54,32.83,33.53,19900.0
2014-11-20 10:00:00,33.49,33.72,33.4,33.44,13100.0,33.49,33.72,33.4,33.44,13100.0
2014-11-20 10:30:00,33.53,33.68,33.42,33.55,13900.0,33.53,33.68,33.42,33.55,13900.0
2014-11-20 11:00:00,33.55,33.68,33.43,33.54,22300.0,33.55,33.68,33.43,33.54,22300.0
2014-11-20 11:30:00,33.57,33.86,33.53,33.8,20200.0,33.57,33.86,33.53,33.8,20200.0
2014-11-20 12:00:00,33.84,33.84,33.55,33.7,10000.0,33.84,33.84,33.55,33.7,10000.0
2014-11-20 12:30:00,33.7,33.86,33.69,33.86,5900.0,33.7,33.86,33.69,33.86,5900.0
2014-11-20 13:00:00,33.78,33.83,33.31,33.46,13800.0,33.78,33.83,33.31,33.46,13800.0
2014-11-20 13:30:00,33.46,33.6,33.35,33.6,20400.0,33.46,33.6,33.35,33.6,20400.0
2014-11-20 14:00:00,33.52,33.82,33.52,33.69,8700.0,33.52,33.82,33.52,33.69,8700.0
2014-11-20 14:30:00,33.7,33.74,33.58,33.65,8900.0,33.7,33.74,33.58,33.65,8900.0
2014-11-20 15:00:00,33.61,33.61,33.34,33.36,12000.0,33.61,33.61,33.34,33.36,12000.0
2014-11-20 15:30:00,33.41,33.8,33.33,33.56,25800.0,33.41,33.8,33.33,33.56,25800.0
2014-11-21 09:30:00,34.17,34.33,33.65,33.9,12900.0,34.17,34.33,33.65,33.9,12900.0
2014-11-21 10:00:00,34.03,34.03,33.85,33.97,3800.0,34.03,34.03,33.85,33.97,3800.0
2014-11-21 10:30:00,33.97,33.98,33.73,33.75,6300.0,33.97,33.98,33.73,33.75,6300.0
2014-11-21 11:00:00,33.77,33.77,33.45,33.48,8000.0,33.77,33.77,33.45,33.48,8000.0
2014-11-21 11:30:00,33.5,33.75,33.48,33.66,8500.0,33.5,33.75,33.48,33.66,8500.0
2014-11-21 12:00:00,33.67,34.08,33.67,33.92,20500.0,33.67,34.08,33.67,33.92,20500.0
2014-11-21 12:30:00,34.0,34.0,33.58,33.61,8200.0,34.0,34.0,33.58,33.61,8200.0
2014-11-21 13:00:00,33.67,33.67,33.31,33.4,10400.0,33.67,33.67,33.31,33.4,10400.0
2014-11-21 13:30:00,33.37,33.78,33.14,33.53,8800.0,33.37,33.78,33.14,33.53,8800.0
2014-11-21 14:00:00,33.58,33.62,33.29,33.35,6000.0,33.58,33.62,33.29,33.35,6000.0
2014-11-21 14:30:00,33.27,33.46,33.23,33.46,6800.0,33.27,33.46,33.23,33.46,6800.0
2014-11-21 15:00:00,33.49,33.56,33.46,33.53,5000.0,33.49,33.56,33.46,33.53,5000.0
2014-11-21 15:30:00,33.5,33.55,33.25,33.28,17200.0,33.5,33.55,33.25,33.28,17200.0
2014-11-24 09:30:00,33.42,33.83,33.31,33.7,11900.0,33.42,33.83,33.31,33.7,11900.0
2014-11-24 10:00:00,33.7,33.95,33.67,33.86,12500.0,33.7,33.95,33.67,33.86,12500.0
2014-11-24 10:30:00,33.83,33.93,33.67,33.69,9600.0,33.83,33.93,33.67,33.69,9600.0
2014-11-24 11:00:00,33.71,33.84,33.65,33.68,11100.0,33.71,33.84,33.65,33.68,11100.0
2014-11-24 11:30:00,33.69,33.73,33.57,33.66,5200.0,33.69,33.73,33.57,33.66,5200.0
2014-11-24 12:00:00,33.71,33.76,33.52,33.52,8700.0,33.71,33.76,33.52,33.52,8700.0
2014-11-24 12:30:00,33.51,33.57,33.35,33.41,10600.0,33.51,33.57,33.35,33.41,10600.0
2014-11-24 13:00:00,33.35,33.53,33.35,33.46,2900.0,33.35,33.53,33.35,33.46,2900.0
2014-11-24 13:30:00,33.41,33.76,33.41,33.76,8500.0,33.41,33.76,33.41,33.76,8500.0
2014-11-24 14:00:00,33.75,33.88,33.68,33.68,13600.0,33.75,33.88,33.68,33.68,13600.0
2014-11-24 14:30:00,33.73,33.78,33.54,33.63,5300.0,33.73,33.78,33.54,33.63,5300.0
2014-11-24 15:00:00,33.66,34.01,33.66,33.96,10300.0,33.66,34.01,33.66,33.96,10300.0
2014-11-24 15:30:00,33.97,34.17,33.87,34.06,18700.0,33.97,34.17,33.87,34.06,18700.0
2014-11-25 09:30:00,34.31,34.51,34.02,34.03,5200.0,34.31,34.51,34.02,34.03,5200.0
2014-11-25 10:00:00,34.01,34.04,33.84,34.0,3500.0,34.01,34.04,33.84,34.0,3500.0
2014-11-25 10:30:00,34.09,34.31,34.06,34.06,3300.0,34.09,34.31,34.06,34.06,3300.0
2014-11-25 11:00:00,34.14,34.32,34.03,34.09,12600.0,34.14,34.32,34.03,34.09,12600.0
2014-11-25 11:30:00,34.16,34.4,34.16,34.4,21200.0,34.16,34.4,34.16,34.4,21200.0
2014-11-25 12:00:00,34.37,34.48,34.31,34.48,8200.0,34.37,34.48,34.31,34.48,8200.0
2014-11-25 12:30:00,34.5,34.57,34.43,34.57,5600.0,34.5,34.57,34.43,34.57,5600.0
2014-11-25 13:00:00,34.52,34.58,34.47,34.56,7200.0,34.52,34.58,34.47,34.56,7200.0
2014-11-25 13:30:00,34.51,34.56,34.51,34.54,2300.0,34.51,34.56,34.51,34.54,2300.0
2014-11-25 14:00:00,34.53,34.58,34.51,34.52,11600.0,34.53,34.58,34.51,34.52,11600.0
2014-11-25 14:30:00,34.56,34.58,34.53,34.55,5000.0,34.56,34.58,34.53,34.55,5000.0
2014-11-25 15:00:00,34.56,34.83,34.55,34.67,12500.0,34.56,34.83,34.55,34.67,12500.0
2014-11-25 15:30:00,34.7,34.7,34.46,34.52,28200.0,34.7,34.7,34.46,34.52,28200.0
2014-11-26 09:30:00,34.67,34.91,34.29,34.9,3700.0,34.67,34.91,34.29,34.9,3700.0
2014-11-26 10:00:00,34.83,35.0,34.8,34.98,6300.0,34.83,35.0,34.8,34.98,6300.0
2014-11-26 10:30:00,34.98,35.0,34.82,34.83,3300.0,34.98,35.0,34.82,34.83,3300.0
2014-11-26 11:00:00,34.82,34.85,34.59,34.83,11600.0,34.82,34.85,34.59,34.83,11600.0
2014-11-26 11:30:00,34.84,34.97,34.82,34.82,3500.0,34.84,34.97,34.82,34.82,3500.0
2014-11-26 12:00:00,34.79,34.84,34.65,34.74,6400.0,34.79,34.84,34.65,34.74,6400.0
2014-11-26 12:30:00,34.72,34.8,34.54,34.77,10700.0,34.72,34.8,34.54,34.77,10700.0
2014-11-26 13:00:00,34.79,34.89,34.71,34.74,3300.0,34.79,34.89,34.71,34.74,3300.0
2014-11-26 13:30:00,34.69,34.96,34.64,34.95,5100.0,34.69,34.96,34.64,34.95,5100.0
2014-11-26 14:00:00,34.9,34.92,34.78,34.83,4100.0,34.9,34.92,34.78,34.83,4100.0
2014-11-26 14:30:00,34.83,35.0,34.81,34.98,9100.0,34.83,35.0,34.81,34.98,9100.0
2014-11-26 15:00:00,34.94,35.0,34.75,34.93,4200.0,34.94,35.0,34.75,34.93,4200.0
2014-11-26 15:30:00,34.96,35.0,34.88,34.96,16900.0,34.96,35.0,34.88,34.96,16900.0
2014-11-28 09:30:00,35.0,35.39,34.88,34.88,21600.0,35.0,35.39,34.88,34.88,21600.0
2014-11-28 10:00:00,34.92,35.97,34.9,35.8,17000.0,34.92,35.97,34.9,35.8,17000.0
2014-11-28 10:30:00,35.8,35.91,35.66,35.69,12600.0,35.8,35.91,35.66,35.69,12600.0
2014-11-28 11:00:00,35.62,35.64,35.43,35.6,10100.0,35.62,35.64,35.43,35.6,10100.0
2014-11-28 11:30:00,35.66,35.79,35.59,35.74,6100.0,35.66,35.79,35.59,35.74,6100.0
2014-11-28 12:00:00,35.7,35.8,35.6,35.7,21600.0,35.7,35.8,35.6,35.7,21600.0
2014-11-28 12:30:00,35.7,35.85,35.4,35.5,60900.0,35.7,35.85,35.4,35.5,60900.0
2014-12-01 09:30:00,35.5,35.74,34.5,34.66,22000.0,35.5,35.74,34.5,34.66,22000.0
2014-12-01 10:00:00,34.61,34.89,34.6,34.69,8500.0,34.61,34.89,34.6,34.69,8500.0
2014-12-01 10:30:00,34.62,34.75,34.15,34.16,8100.0,34.62,34.75,34.15,34.16,8100.0
2014-12-01 11:00:00,34.35,34.4,34.12,34.3,21600.0,34.35,34.4,34.12,34.3,21600.0
2014-12-01 11:30:00,34.37,34.44,34.31,34.43,14300.0,34.37,34.44,34.31,34.43,14300.0
2014-12-01 12:00:00,34.37,34.6,34.27,34.55,6900.0,34.37,34.6,34.27,34.55,6900.0
2014-12-01 12:30:00,34.62,34.63,34.47,34.61,2100.0,34.62,34.63,34.47,34.61,2100.0
2014-12-01 13:00:00,34.77,34.77,34.67,34.69,1700.0,34.77,34.77,34.67,34.69,1700.0
2014-12-01 13:30:00,34.72,34.74,34.66,34.71,1800.0,34.72,34.74,34.66,34.71,1800.0
2014-12-01 14:00:00,34.69,34.82,34.62,34.82,10600.0,34.69,34.82,34.62,34.82,10600.0
2014-12-01 14:30:00,34.79,34.83,34.72,34.79,2500.0,34.79,34.83,34.72,34.79,2500.0
2014-12-01 15:00:00,34.77,34.95,34.67,34.68,7300.0,34.77,34.95,34.67,34.68,7300.0
2014-12-01 15:30:00,34.5,34.5,34.26,34.44,13500.0,34.5,34.5,34.26,34.44,13500.0
2014-12-02 09:30:00,34.28,34.78,33.78,34.78,15300.0,34.28,34.78,33.78,34.78,15300.0
2014-12-02 10:00:00,34.82,34.98,34.82,34.89,2800.0,34.82,34.98,34.82,34.89,2800.0
2014-12-02 10:30:00,34.95,35.01,34.77,34.84,5600.0,34.95,35.01,34.77,34.84,5600.0
2014-12-02 11:00:00,34.87,35.19,34.87,34.91,20500.0,34.87,35.19,34.87,34.91,20500.0
2014-12-02 11:30:00,34.91,34.98,34.83,34.95,3500.0,34.91,34.98,34.83,34.95,3500.0
2014-12-02 12:00:00,34.89,35.12,34.88,35.01,6700.0,34.89,35.12,34.88,35.01,6700.0
2014-12-02 12:30:00,35.04,35.18,35.0,35.18,24300.0,35.04,35.18,35.0,35.18,24300.0
2014-12-02 13:00:00,35.12,35.3,35.09,35.3,26500.0,35.12,35.3,35.09,35.3,26500.0
2014-12-02 13:30:00,35.29,35.71,35.08,35.42,26900.0,35.29,35.71,35.08,35.42,26900.0
2014-12-02 14:00:00,35.47,35.68,35.43,35.6,27100.0,35.47,35.68,35.43,35.6,27100.0
2014-12-02 14:30:00,35.67,35.74,35.59,35.7,8300.0,35.67,35.74,35.59,35.7,8300.0
2014-12-02 15:00:00,35.68,35.68,35.5,35.56,11000.0,35.68,35.68,35.5,35.56,11000.0
2014-12-02 15:30:00,35.56,35.92,35.56,35.91,42500.0,35.56,35.92,35.56,35.91,42500.0
2014-12-03 09:30:00,36.06,36.32,35.9,36.02,17000.0,36.06,36.32,35.9,36.02,17000.0
2014-12-03 10:00:00,36.0,36.1,35.87,35.99,13200.0,36.0,36.1,35.87,35.99,13200.0
2014-12-03 10:30:00,35.99,36.37,35.99,36.36,11800.0,35.99,36.37,35.99,36.36,11800.0
2014-12-03 11:00:00,36.35,36.87,36.32,36.77,18100.0,36.35,36.87,36.32,36.77,18100.0
2014-12-03 11:30:00,36.85,36.96,36.8,36.96,6800.0,36.85,36.96,36.8,36.96,6800.0
2014-12-03 12:00:00,36.93,37.0,36.87,36.94,6900.0,36.93,37.0,36.87,36.94,6900.0
2014-12-03 12:30:00,36.91,36.97,36.41,36.41,12700.0,36.91,36.97,36.41,36.41,12700.0
2014-12-03 13:00:00,36.42,36.55,36.35,36.5,4900.0,36.42,36.55,36.35,36.5,4900.0
2014-12-03 13:30:00,36.54,36.57,36.35,36.39,3300.0,36.54,36.57,36.35,36.39,3300.0
2014-12-03 14:00:00,36.4,36.57,36.29,36.53,10000.0,36.4,36.57,36.29,36.53,10000.0
2014-12-03 14:30:00,36.4,36.5,36.32,36.47,9100.0,36.4,36.5,36.32,36.47,9100.0
2014-12-03 15:00:00,36.47,36.74,36.41,36.73,12500.0,36.47,36.74,36.41,36.73,12500.0
2014-12-03 15:30:00,36.77,36.94,36.45,36.47,33700.0,36.77,36.94,36.45,36.47,33700.0
2014-12-04 09:30:00,36.54,36.89,36.28,36.5,10000.0,36.54,36.89,36.28,36.5,10000.0
2014-12-04 10:00:00,36.53,36.65,36.49,36.65,9000.0,36.53,36.65,36.49,36.65,9000.0
2014-12-04 10:30:00,36.69,36.69,36.58,36.6,8700.0,36.69,36.69,36.58,36.6,8700.0
2014-12-04 11:00:00,36.6,36.67,36.5,36.5,15400.0,36.6,36.67,36.5,36.5,15400.0
2014-12-04 11:30:00,36.46,36.63,36.37,36.37,5900.0,36.46,36.63,36.37,36.37,5900.0
2014-12-04 12:00:00,36.42,36.52,36.39,36.49,3800.0,36.42,36.52,36.39,36.49,3800.0
2014-12-04 12:30:00,36.55,36.71,36.48,36.63,4700.0,36.55,36.71,36.48,36.63,4700.0
2014-12-04 13:00:00,36.63,36.63,36.38,36.43,14400.0,36.63,36.63,36.38,36.43,14400.0
2014-12-04 13:30:00,36.44,36.44,35.95,35.98,12300.0,36.44,36.44,35.95,35.98,12300.0
2014-12-04 14:00:00,36.08,36.37,36.08,36.36,5000.0,36.08,36.37,36.08,36.36,5000.0
2014-12-04 14:30:00,36.35,36.36,36.02,36.22,7400.0,36.35,36.36,36.02,36.22,7400.0
2014-12-04 15:00:00,36.27,36.41,36.01,36.01,9900.0,36.27,36.41,36.01,36.01,9900.0
2014-12-04 15:30:00,36.04,36.04,35.64,35.81,18200.0,36.04,36.04,35.64,35.81,18200.0
2014-12-05 09:30:00,35.89,36.14,35.74,35.8,13100.0,35.89,36.14,35.74,35.8,13100.0
2014-12-05 10:00:00,35.72,36.2,35.72,36.0,10700.0,35.72,36.2,35.72,36.0,10700.0
2014-12-05 10:30:00,36.0,36.26,35.9,36.26,11800.0,36.0,36.26,35.9,36.26,11800.0
2014-12-05 11:00:00,36.19,36.26,36.08,36.19,8200.0,36.19,36.26,36.08,36.19,8200.0
2014-12-05 11:30:00,36.17,36.36,36.15,36.18,2900.0,36.17,36.36,36.15,36.18,2900.0
2014-12-05 12:00:00,36.16,36.41,36.15,36.32,2700.0,36.16,36.41,36.15,36.32,2700.0
2014-12-05 12:30:00,36.27,36.6,36.2,36.45,15200.0,36.27,36.6,36.2,36.45,15200.0
2014-12-05 13:00:00,36.5,36.51,36.26,36.35,9800.0,36.5,36.51,36.26,36.35,9800.0
2014-12-05 13:30:00,36.3,36.44,36.3,36.35,2600.0,36.3,36.44,36.3,36.35,2600.0
2014-12-05 14:00:00,36.32,36.57,36.3,36.5,17600.0,36.32,36.57,36.3,36.5,17600.0
2014-12-05 14:30:00,36.5,36.5,36.32,36.34,3200.0,36.5,36.5,36.32,36.34,3200.0
2014-12-05 15:00:00,36.36,36.5,36.3,36.5,11600.0,36.36,36.5,36.3,36.5,11600.0
2014-12-05 15:30:00,36.5,36.64,36.31,36.54,22900.0,36.5,36.64,36.31,36.54,22900.0
2014-12-08 09:30:00,36.34,37.61,36.07,37.38,34100.0,36.34,37.61,36.07,37.38,34100.0
2014-12-08 10:00:00,37.36,37.58,36.45,36.79,35900.0,37.36,37.58,36.45,36.79,35900.0
2014-12-08 10:30:00,36.84,37.17,36.71,36.72,16300.0,36.84,37.17,36.71,36.72,16300.0
2014-12-08 11:00:00,36.72,36.72,35.98,35.98,11800.0,36.72,36.72,35.98,35.98,11800.0
2014-12-08 11:30:00,35.97,36.01,35.65,35.69,13800.0,35.97,36.01,35.65,35.69,13800.0
2014-12-08 12:00:00,35.73,35.73,35.13,35.3,15100.0,35.73,35.73,35.13,35.3,15100.0
2014-12-08 12:30:00,35.4,35.65,35.24,35.39,11700.0,35.4,35.65,35.24,35.39,11700.0
2014-12-08 13:00:00,35.33,35.56,35.33,35.47,2500.0,35.33,35.56,35.33,35.47,2500.0
2014-12-08 13:30:00,35.47,35.85,35.25,35.84,13900.0,35.47,35.85,35.25,35.84,13900.0
2014-12-08 14:00:00,35.77,35.85,35.49,35.64,9100.0,35.77,35.85,35.49,35.64,9100.0
2014-12-08 14:30:00,35.64,36.13,35.61,36.09,5900.0,35.64,36.13,35.61,36.09,5900.0
2014-12-08 15:00:00,36.06,36.08,35.97,36.04,7900.0,36.06,36.08,35.97,36.04,7900.0
2014-12-08 15:30:00,36.01,36.07,35.46,35.66,30800.0,36.01,36.07,35.46,35.66,30800.0
2014-12-09 09:30:00,35.14,35.38,33.71,34.0,36000.0,35.14,35.38,33.71,34.0,36000.0
2014-12-09 10:00:00,34.0,34.41,33.91,34.41,8500.0,34.0,34.41,33.91,34.41,8500.0
2014-12-09 10:30:00,34.39,34.69,34.29,34.68,10300.0,34.39,34.69,34.29,34.68,10300.0
2014-12-09 11:00:00,34.59,35.08,34.59,35.08,4600.0,34.59,35.08,34.59,35.08,4600.0
2014-12-09 11:30:00,35.09,35.48,35.09,35.48,8000.0,35.09,35.48,35.09,35.48,8000.0
2014-12-09 12:00:00,35.46,35.51,35.22,35.45,4000.0,35.46,35.51,35.22,35.45,4000.0
2014-12-09 12:30:00,35.64,35.78,35.52,35.75,6000.0,35.64,35.78,35.52,35.75,6000.0
2014-12-09 13:00:00,35.73,36.06,35.73,35.92,6400.0,35.73,36.06,35.73,35.92,6400.0
2014-12-09 13:30:00,36.1,36.43,36.07,36.38,10500.0,36.1,36.43,36.07,36.38,10500.0
2014-12-09 14:00:00,36.28,36.41,36.07,36.41,10700.0,36.28,36.41,36.07,36.41,10700.0
2014-12-09 14:30:00,36.32,36.4,35.82,36.0,13700.0,36.32,36.4,35.82,36.0,13700.0
2014-12-09 15:00:00,36.0,36.08,35.93,36.04,5500.0,36.0,36.08,35.93,36.04,5500.0
2014-12-09 15:30:00,35.99,36.28,35.93,36.21,20300.0,35.99,36.28,35.93,36.21,20300.0
2014-12-10 09:30:00,36.15,36.9,35.44,36.78,10200.0,36.15,36.9,35.44,36.78,10200.0
2014-12-10 10:00:00,36.77,37.11,36.58,36.79,15000.0,36.77,37.11,36.58,36.79,15000.0
2014-12-10 10:30:00,36.76,37.46,36.73,37.35,24700.0,36.76,37.46,36.73,37.35,24700.0
2014-12-10 11:00:00,37.35,37.5,36.98,37.5,22100.0,37.35,37.5,36.98,37.5,22100.0
2014-12-10 11:30:00,37.34,37.97,37.34,37.54,13800.0,37.34,37.97,37.34,37.54,13800.0
2014-12-10 12:00:00,37.56,37.9,37.27,37.3,14900.0,37.56,37.9,37.27,37.3,14900.0
2014-12-10 12:30:00,37.2,37.45,36.87,37.15,13700.0,37.2,37.45,36.87,37.15,13700.0
2014-12-10 13:00:00,37.18,37.47,37.13,37.16,8700.0,37.18,37.47,37.13,37.16,8700.0
2014-12-10 13:30:00,37.16,37.16,36.65,36.98,9100.0,37.16,37.16,36.65,36.98,9100.0
2014-12-10 14:00:00,36.9,37.64,36.7,37.28,37700.0,36.9,37.64,36.7,37.28,37700.0
2014-12-10 14:30:00,37.2,37.27,37.06,37.1,11700.0,37.2,37.27,37.06,37.1,11700.0
2014-12-10 15:00:00,37.05,37.16,36.85,36.99,13500.0,37.05,37.16,36.85,36.99,13500.0
2014-12-10 15:30:00,36.99,37.2,36.69,36.86,39400.0,36.99,37.2,36.69,36.86,39400.0
2014-12-11 09:30:00,36.9,38.04,36.62,38.04,26700.0,36.9,38.04,36.62,38.04,26700.0
2014-12-11 10:00:00,38.0,38.1,37.75,37.81,16800.0,38.0,38.1,37.75,37.81,16800.0
2014-12-11 10:30:00,37.87,38.03,37.72,37.87,12700.0,37.87,38.03,37.72,37.87,12700.0
2014-12-11 11:00:00,37.85,38.1,37.71,37.8,16700.0,37.85,38.1,37.71,37.8,16700.0
2014-12-11 11:30:00,37.8,37.84,37.65,37.75,6800.0,37.8,37.84,37.65,37.75,6800.0
2014-12-11 12:00:00,37.78,37.83,37.7,37.76,4700.0,37.78,37.83,37.7,37.76,4700.0
2014-12-11 12:30:00,37.79,37.79,37.48,37.48,5200.0,37.79,37.79,37.48,37.48,5200.0
2014-12-11 13:00:00,37.55,37.55,37.23,37.3,5500.0,37.55,37.55,37.23,37.3,5500.0
2014-12-11 13:30:00,37.27,37.44,37.27,37.37,4500.0,37.27,37.44,37.27,37.37,4500.0
2014-12-11 14:00:00,37.38,37.51,37.26,37.38,10100.0,37.38,37.51,37.26,37.38,10100.0
2014-12-11 14:30:00,37.38,37.62,37.3,37.59,10100.0,37.38,37.62,37.3,37.59,10100.0
2014-12-11 15:00:00,37.5,37.79,37.28,37.62,25200.0,37.5,37.79,37.28,37.62,25200.0
2014-12-11 15:30:00,37.67,37.72,37.3,37.46,27200.0,37.67,37.72,37.3,37.46,27200.0
2014-12-12 09:30:00,37.03,37.71,37.03,37.27,8400.0,37.03,37.71,37.03,37.27,8400.0
2014-12-12 10:00:00,37.44,37.44,37.09,37.34,4600.0,37.44,37.44,37.09,37.34,4600.0
2014-12-12 10:30:00,37.49,37.54,37.09,37.23,11700.0,37.49,37.54,37.09,37.23,11700.0
2014-12-12 11:00:00,37.21,37.76,37.14,37.76,25100.0,37.21,37.76,37.14,37.76,25100.0
2014-12-12 11:30:00,37.67,38.2,37.65,37.96,8400.0,37.67,38.2,37.65,37.96,8400.0
2014-12-12 12:00:00,38.0,38.04,37.86,38.01,2100.0,38.0,38.04,37.86,38.01,2100.0
2014-12-12 12:30:00,38.09,38.09,37.86,37.87,1500.0,38.09,38.09,37.86,37.87,1500.0
2014-12-12 13:00:00,37.88,38.03,37.82,37.95,900.0,37.88,38.03,37.82,37.95,900.0
2014-12-12 13:30:00,37.94,38.11,37.9,37.99,4300.0,37.94,38.11,37.9,37.99,4300.0
2014-12-12 14:00:00,38.01,38.17,37.84,38.09,16300.0,38.01,38.17,37.84,38.09,16300.0
2014-12-12 14:30:00,38.09,38.17,37.77,37.83,6800.0,38.09,38.17,37.77,37.83,6800.0
2014-12-12 15:00:00,37.81,37.81,37.48,37.51,15500.0,37.81,37.81,37.48,37.51,15500.0
2014-12-12 15:30:00,37.43,37.57,37.3,37.39,26900.0,37.43,37.57,37.3,37.39,26900.0
2014-12-15 09:30:00,37.71,37.9,37.41,37.9,9400.0,37.71,37.9,37.41,37.9,9400.0
2014-12-15 10:00:00,37.8,37.8,37.31,37.32,6800.0,37.8,37.8,37.31,37.32,6800.0
2014-12-15 10:30:00,37.2,37.2,36.59,36.77,17100.0,37.2,37.2,36.59,36.77,17100.0
2014-12-15 11:00:00,36.77,36.81,35.9,36.15,13100.0,36.77,36.81,35.9,36.15,13100.0
2014-12-15 11:30:00,36.3,36.3,35.94,36.0,14200.0,36.3,36.3,35.94,36.0,14200.0
2014-12-15 12:00:00,36.1,36.47,35.83,36.32,10500.0,36.1,36.47,35.83,36.32,10500.0
2014-12-15 12:30:00,36.48,36.48,36.02,36.34,5800.0,36.48,36.48,36.02,36.34,5800.0
2014-12-15 13:00:00,36.26,36.4,35.95,36.18,23300.0,36.26,36.4,35.95,36.18,23300.0
2014-12-15 13:30:00,36.17,36.19,35.83,35.99,7700.0,36.17,36.19,35.83,35.99,7700.0
2014-12-15 14:00:00,35.91,35.98,35.49,35.87,16900.0,35.91,35.98,35.49,35.87,16900.0
2014-12-15 14:30:00,35.84,36.05,35.64,35.74,16300.0,35.84,36.05,35.64,35.74,16300.0
2014-12-15 15:00:00,35.78,35.99,35.66,35.9,14100.0,35.78,35.99,35.66,35.9,14100.0
2014-12-15 15:30:00,35.84,35.98,35.52,35.84,30400.0,35.84,35.98,35.52,35.84,30400.0
2014-12-16 09:30:00,35.61,36.12,35.36,36.03,25000.0,35.61,36.12,35.36,36.03,25000.0
2014-12-16 10:00:00,36.01,36.01,35.0,35.38,14400.0,36.01,36.01,35.0,35.38,14400.0
2014-12-16 10:30:00,35.36,35.6,35.1,35.5,13300.0,35.36,35.6,35.1,35.5,13300.0
2014-12-16 11:00:00,35.63,35.86,35.51,35.81,8800.0,35.63,35.86,35.51,35.81,8800.0
2014-12-16 11:30:00,35.9,36.16,35.83,35.91,5500.0,35.9,36.16,35.83,35.91,5500.0
2014-12-16 12:00:00,35.88,36.0,35.85,35.91,11100.0,35.88,36.0,35.85,35.91,11100.0
2014-12-16 12:30:00,35.94,35.96,35.64,35.87,16000.0,35.94,35.96,35.64,35.87,16000.0
2014-12-16 13:00:00,35.93,35.99,35.6,35.73,3600.0,35.93,35.99,35.6,35.73,3600.0
2014-12-16 13:30:00,35.91,36.03,35.75,35.88,5100.0,35.91,36.03,35.75,35.88,5100.0
2014-12-16 14:00:00,35.82,35.89,35.68,35.74,4800.0,35.82,35.89,35.68,35.74,4800.0
2014-12-16 14:30:00,35.66,35.9,35.61,35.69,10100.0,35.66,35.9,35.61,35.69,10100.0
2014-12-16 15:00:00,35.78,35.78,35.41,35.41,8300.0,35.78,35.78,35.41,35.41,8300.0
2014-12-16 15:30:00,35.51,35.7,35.21,35.26,15000.0,35.51,35.7,35.21,35.26,15000.0
2014-12-17 09:30:00,35.28,35.51,35.0,35.0,13400.0,35.28,35.51,35.0,35.0,13400.0
2014-12-17 10:00:00,35.17,35.28,35.02,35.02,2700.0,35.17,35.28,35.02,35.02,2700.0
2014-12-17 10:30:00,35.02,35.12,34.87,34.95,8400.0,35.02,35.12,34.87,34.95,8400.0
2014-12-17 11:00:00,34.93,34.99,34.71,34.98,11800.0,34.93,34.99,34.71,34.98,11800.0
2014-12-17 11:30:00,34.84,35.05,34.78,34.89,12600.0,34.84,35.05,34.78,34.89,12600.0
2014-12-17 12:00:00,34.89,35.06,34.82,34.97,14700.0,34.89,35.06,34.82,34.97,14700.0
2014-12-17 12:30:00,34.96,35.1,34.96,34.98,8100.0,34.96,35.1,34.96,34.98,8100.0
2014-12-17 13:00:00,35.02,35.07,34.94,34.94,11100.0,35.02,35.07,34.94,34.94,11100.0
2014-12-17 13:30:00,35.04,35.18,34.92,35.18,10600.0,35.04,35.18,34.92,35.18,10600.0
2014-12-17 14:00:00,35.45,35.94,35.45,35.92,11900.0,35.45,35.94,35.45,35.92,11900.0
2014-12-17 14:30:00,35.91,36.25,35.9,35.98,21300.0,35.91,36.25,35.9,35.98,21300.0
2014-12-17 15:00:00,36.02,36.04,35.72,36.0,9500.0,36.02,36.04,35.72,36.0,9500.0
2014-12-17 15:30:00,36.0,36.12,35.77,36.09,17100.0,36.0,36.12,35.77,36.09,17100.0
2014-12-18 09:30:00,36.83,36.91,36.32,36.67,27200.0,36.83,36.91,36.32,36.67,27200.0
2014-12-18 10:00:00,36.54,36.6,35.99,35.99,10500.0,36.54,36.6,35.99,35.99,10500.0
2014-12-18 10:30:00,36.05,36.21,35.95,36.21,3700.0,36.05,36.21,35.95,36.21,3700.0
2014-12-18 11:00:00,36.14,36.49,36.1,36.43,4300.0,36.14,36.49,36.1,36.43,4300.0
2014-12-18 11:30:00,36.5,36.54,36.37,36.44,5900.0,36.5,36.54,36.37,36.44,5900.0
2014-12-18 12:00:00,36.47,36.69,36.45,36.62,4500.0,36.47,36.69,36.45,36.62,4500.0
2014-12-18 12:30:00,36.63,36.73,36.58,36.63,6900.0,36.63,36.73,36.58,36.63,6900.0
2014-12-18 13:00:00,36.64,36.78,36.49,36.73,29200.0,36.64,36.78,36.49,36.73,29200.0
2014-12-18 13:30:00,36.8,36.96,36.76,36.88,13900.0,36.8,36.96,36.76,36.88,13900.0
2014-12-18 14:00:00,36.9,36.96,36.86,36.96,2200.0,36.9,36.96,36.86,36.96,2200.0
2014-12-18 14:30:00,36.99,37.22,36.99,37.17,6900.0,36.99,37.22,36.99,37.17,6900.0
2014-12-18 15:00:00,37.11,37.28,37.04,37.04,11000.0,37.11,37.28,37.04,37.04,11000.0
2014-12-18 15:30:00,37.07,37.19,37.04,37.09,16100.0,37.07,37.19,37.04,37.09,16100.0
2014-12-19 09:30:00,37.1,37.64,37.04,37.64,47100.0,37.1,37.64,37.04,37.64,47100.0
2014-12-19 10:00:00,37.61,38.21,37.49,38.09,26400.0,37.61,38.21,37.49,38.09,26400.0
2014-12-19 10:30:00,38.1,38.46,37.94,38.26,25800.0,38.1,38.46,37.94,38.26,25800.0
2014-12-19 11:00:00,38.22,38.59,38.16,38.54,24200.0,38.22,38.59,38.16,38.54,24200.0
2014-12-19 11:30:00,38.59,39.22,38.49,39.09,42500.0,38.59,39.22,38.49,39.09,42500.0
2014-12-19 12:00:00,39.08,39.22,38.91,39.0,23900.0,39.08,39.22,38.91,39.0,23900.0
2014-12-19 12:30:00,39.03,39.33,38.9,38.96,44700.0,39.03,39.33,38.9,38.96,44700.0
2014-12-19 13:00:00,38.96,38.96,38.0,38.17,36100.0,38.96,38.96,38.0,38.17,36100.0
2014-12-19 13:30:00,38.18,38.25,37.55,38.0,19900.0,38.18,38.25,37.55,38.0,19900.0
2014-12-19 14:00:00,38.06,38.29,38.0,38.02,7700.0,38.06,38.29,38.0,38.02,7700.0
2014-12-19 14:30:00,38.11,38.78,38.08,38.78,21200.0,38.11,38.78,38.08,38.78,21200.0
2014-12-19 15:00:00,38.66,39.19,38.42,39.19,54800.0,38.66,39.19,38.42,39.19,54800.0
2014-12-19 15:30:00,39.17,39.43,39.0,39.31,67000.0,39.17,39.43,39.0,39.31,67000.0
2014-12-22 09:30:00,40.0,40.0,39.51,39.83,42900.0,40.0,40.0,39.51,39.83,42900.0
2014-12-22 10:00:00,39.8,39.9,39.72,39.9,24100.0,39.8,39.9,39.72,39.9,24100.0
2014-12-22 10:30:00,39.85,39.89,39.09,39.21,39900.0,39.85,39.89,39.09,39.21,39900.0
2014-12-22 11:00:00,39.22,39.4,39.17,39.2,11200.0,39.22,39.4,39.17,39.2,11200.0
2014-12-22 11:30:00,39.25,39.44,39.1,39.44,14700.0,39.25,39.44,39.1,39.44,14700.0
2014-12-22 12:00:00,39.44,39.84,39.44,39.49,13700.0,39.44,39.84,39.44,39.49,13700.0
2014-12-22 12:30:00,39.59,39.62,39.31,39.31,4100.0,39.59,39.62,39.31,39.31,4100.0
2014-12-22 13:00:00,39.33,39.42,39.09,39.22,14100.0,39.33,39.42,39.09,39.22,14100.0
2014-12-22 13:30:00,39.22,39.25,39.0,39.05,8700.0,39.22,39.25,39.0,39.05,8700.0
2014-12-22 14:00:00,38.99,39.07,38.86,39.01,8100.0,38.99,39.07,38.86,39.01,8100.0
2014-12-22 14:30:00,39.01,39.1,38.98,38.98,8400.0,39.01,39.1,38.98,38.98,8400.0
2014-12-22 15:00:00,38.96,39.04,38.82,38.92,7200.0,38.96,39.04,38.82,38.92,7200.0
2014-12-22 15:30:00,38.96,39.11,38.82,39.07,22900.0,38.96,39.11,38.82,39.07,22900.0
2014-12-23 09:30:00,39.5,39.59,39.12,39.45,11200.0,39.5,39.59,39.12,39.45,11200.0
2014-12-23 10:00:00,39.27,39.62,39.27,39.38,12600.0,39.27,39.62,39.27,39.38,12600.0
2014-12-23 10:30:00,39.43,40.0,39.39,39.99,23200.0,39.43,40.0,39.39,39.99,23200.0
2014-12-23 11:00:00,39.99,39.99,39.49,39.7,6900.0,39.99,39.99,39.49,39.7,6900.0
2014-12-23 11:30:00,39.7,39.79,39.54,39.76,2600.0,39.7,39.79,39.54,39.76,2600.0
2014-12-23 12:00:00,39.65,39.75,39.64,39.73,8500.0,39.65,39.75,39.64,39.73,8500.0
2014-12-23 12:30:00,39.65,39.71,39.1,39.1,13700.0,39.65,39.71,39.1,39.1,13700.0
2014-12-23 13:00:00,39.1,39.11,38.79,39.03,13400.0,39.1,39.11,38.79,39.03,13400.0
2014-12-23 13:30:00,39.03,39.13,38.8,38.94,3200.0,39.03,39.13,38.8,38.94,3200.0
2014-12-23 14:00:00,38.85,39.13,38.68,39.06,12400.0,38.85,39.13,38.68,39.06,12400.0
2014-12-23 14:30:00,39.16,39.28,38.87,38.93,6300.0,39.16,39.28,38.87,38.93,6300.0
2014-12-23 15:00:00,38.97,38.97,38.6,38.73,7800.0,38.97,38.97,38.6,38.73,7800.0
2014-12-23 15:30:00,38.68,38.98,38.6,38.98,17500.0,38.68,38.98,38.6,38.98,17500.0
2014-12-24 09:30:00,38.95,39.56,38.95,39.14,8400.0,38.95,39.56,38.95,39.14,8400.0
2014-12-24 10:00:00,39.23,39.49,39.12,39.16,7300.0,39.23,39.49,39.12,39.16,7300.0
2014-12-24 10:30:00,39.18,39.2,38.89,38.89,10800.0,39.18,39.2,38.89,38.89,10800.0
2014-12-24 11:00:00,38.85,38.94,38.56,38.94,6400.0,38.85,38.94,38.56,38.94,6400.0
2014-12-24 11:30:00,38.91,38.92,38.67,38.76,5000.0,38.91,38.92,38.67,38.76,5000.0
2014-12-24 12:00:00,38.76,38.79,38.67,38.7,5000.0,38.76,38.79,38.67,38.7,5000.0
2014-12-24 12:30:00,38.77,39.0,38.76,38.88,6600.0,38.77,39.0,38.76,38.88,6600.0
2014-12-26 09:30:00,38.91,39.42,38.91,39.22,11200.0,38.91,39.42,38.91,39.22,11200.0
2014-12-26 10:00:00,39.29,39.4,39.15,39.34,5400.0,39.29,39.4,39.15,39.34,5400.0
2014-12-26 10:30:00,39.35,39.35,39.25,39.25,5900.0,39.35,39.35,39.25,39.25,5900.0
2014-12-26 11:00:00,39.35,39.65,39.35,39.59,3600.0,39.35,39.65,39.35,39.59,3600.0
2014-12-26 11:30:00,39.6,39.73,39.59,39.73,2700.0,39.6,39.73,39.59,39.73,2700.0
2014-12-26 12:00:00,39.71,39.71,39.38,39.58,8900.0,39.71,39.71,39.38,39.58,8900.0
2014-12-26 12:30:00,39.57,39.59,39.44,39.59,4700.0,39.57,39.59,39.44,39.59,4700.0
2014-12-26 13:00:00,39.59,39.9,39.48,39.89,6900.0,39.59,39.9,39.48,39.89,6900.0
2014-12-26 13:30:00,39.89,40.36,39.89,40.33,33700.0,39.89,40.36,39.89,40.33,33700.0
2014-12-26 14:00:00,40.37,40.74,40.31,40.56,14100.0,40.37,40.74,40.31,40.56,14100.0
2014-12-26 14:30:00,40.54,40.66,40.1,40.18,9300.0,40.54,40.66,40.1,40.18,9300.0
2014-12-26 15:00:00,40.1,40.22,39.91,39.99,14100.0,40.1,40.22,39.91,39.99,14100.0
2014-12-26 15:30:00,39.99,40.28,39.95,40.19,21600.0,39.99,40.28,39.95,40.19,21600.0
2014-12-29 09:30:00,40.23,40.41,39.34,39.34,17600.0,40.23,40.41,39.34,39.34,17600.0
2014-12-29 10:00:00,39.33,39.4,39.06,39.25,16100.0,39.33,39.4,39.06,39.25,16100.0
2014-12-29 10:30:00,39.29,39.41,38.23,38.67,41100.0,39.29,39.41,38.23,38.67,41100.0
2014-12-29 11:00:00,38.7,38.93,38.7,38.89,15700.0,38.7,38.93,38.7,38.89,15700.0
2014-12-29 11:30:00,38.94,38.98,38.83,38.84,4000.0,38.94,38.98,38.83,38.84,4000.0
2014-12-29 12:00:00,38.87,38.87,38.68,38.75,7000.0,38.87,38.87,38.68,38.75,7000.0
2014-12-29 12:30:00,38.81,38.82,38.7,38.79,1800.0,38.81,38.82,38.7,38.79,1800.0
2014-12-29 13:00:00,38.75,38.75,38.67,38.67,1400.0,38.75,38.75,38.67,38.67,1400.0
2014-12-29 13:30:00,38.7,38.7,38.5,38.58,5700.0,38.7,38.7,38.5,38.58,5700.0
2014-12-29 14:00:00,38.61,38.61,38.45,38.45,3400.0,38.61,38.61,38.45,38.45,3400.0
2014-12-29 14:30:00,38.47,38.56,38.44,38.48,5600.0,38.47,38.56,38.44,38.48,5600.0
2014-12-29 15:00:00,38.5,38.78,38.43,38.54,4700.0,38.5,38.78,38.43,38.54,4700.0
2014-12-29 15:30:00,38.55,38.64,38.42,38.63,7900.0,38.55,38.64,38.42,38.63,7900.0
2014-12-30 09:30:00,38.48,39.07,38.39,38.7,5300.0,38.48,39.07,38.39,38.7,5300.0
2014-12-30 10:00:00,38.87,38.96,38.56,38.56,11900.0,38.87,38.96,38.56,38.56,11900.0
2014-12-30 10:30:00,38.66,38.67,38.17,38.17,4700.0,38.66,38.67,38.17,38.17,4700.0
2014-12-30 11:00:00,38.14,38.16,37.51,37.95,16100.0,38.14,38.16,37.51,37.95,16100.0
2014-12-30 11:30:00,37.88,38.04,37.76,37.9,12300.0,37.88,38.04,37.76,37.9,12300.0
2014-12-30 12:00:00,37.9,37.99,37.76,37.76,4200.0,37.9,37.99,37.76,37.76,4200.0
2014-12-30 12:30:00,37.78,37.83,37.55,37.57,6600.0,37.78,37.83,37.55,37.57,6600.0
2014-12-30 13:00:00,37.57,37.65,37.27,37.34,10600.0,37.57,37.65,37.27,37.34,10600.0
2014-12-30 13:30:00,37.43,37.49,37.08,37.17,3000.0,37.43,37.49,37.08,37.17,3000.0
2014-12-30 14:00:00,37.19,37.28,37.11,37.21,3600.0,37.19,37.28,37.11,37.21,3600.0
2014-12-30 14:30:00,37.2,37.48,37.1,37.43,5100.0,37.2,37.48,37.1,37.43,5100.0
2014-12-30 15:00:00,37.7,37.7,37.42,37.54,6100.0,37.7,37.7,37.42,37.54,6100.0
2014-12-30 15:30:00,37.55,37.69,37.35,37.39,10800.0,37.55,37.69,37.35,37.39,10800.0
2014-12-31 09:30:00,37.59,37.95,37.33,37.78,21200.0,37.59,37.95,37.33,37.78,21200.0
2014-12-31 10:00:00,37.76,37.95,37.76,37.95,6700.0,37.76,37.95,37.76,37.95,6700.0
2014-12-31 10:30:00,37.98,38.7,37.9,38.43,11000.0,37.98,38.7,37.9,38.43,11000.0
2014-12-31 11:00:00,38.37,38.45,38.13,38.23,6300.0,38.37,38.45,38.13,38.23,6300.0
2014-12-31 11:30:00,38.23,38.52,38.05,38.49,23600.0,38.23,38.52,38.05,38.49,23600.0
2014-12-31 12:00:00,38.41,38.54,38.27,38.33,9100.0,38.41,38.54,38.27,38.33,9100.0
2014-12-31 12:30:00,38.33,38.43,38.25,38.36,7500.0,38.33,38.43,38.25,38.36,7500.0
2014-12-31 13:00:00,38.24,38.37,38.21,38.21,3100.0,38.24,38.37,38.21,38.21,3100.0
2014-12-31 13:30:00,38.29,38.29,38.05,38.09,4000.0,38.29,38.29,38.05,38.09,4000.0
2014-12-31 14:00:00,38.01,38.07,37.75,37.82,4400.0,38.01,38.07,37.75,37.82,4400.0
2014-12-31 14:30:00,37.85,37.95,37.67,37.95,5100.0,37.85,37.95,37.67,37.95,5100.0
2014-12-31 15:00:00,37.9,37.91,37.78,37.78,8000.0,37.9,37.91,37.78,37.78,8000.0
2014-12-31 15:30:00,37.78,37.92,37.54,37.71,28200.0,37.78,37.92,37.54,37.71,28200.0
2015-01-02 09:30:00,38.15,38.95,38.11,38.6,18700.0,38.15,38.95,38.11,38.6,18700.0
2015-01-02 10:00:00,38.59,38.63,38.0,38.05,11000.0,38.59,38.63,38.0,38.05,11000.0
2015-01-02 10:30:00,37.94,37.94,36.65,37.22,24400.0,37.94,37.94,36.65,37.22,24400.0
2015-01-02 11:00:00,37.27,37.27,36.81,36.91,7200.0,37.27,37.27,36.81,36.91,7200.0
2015-01-02 11:30:00,36.92,36.92,36.5,36.72,10900.0,36.92,36.92,36.5,36.72,10900.0
2015-01-02 12:00:00,36.81,37.26,36.81,36.94,6500.0,36.81,37.26,36.81,36.94,6500.0
2015-01-02 12:30:00,36.95,37.36,36.93,37.12,7400.0,36.95,37.36,36.93,37.12,7400.0
2015-01-02 13:00:00,37.18,37.18,37.04,37.11,4300.0,37.18,37.18,37.04,37.11,4300.0
2015-01-02 13:30:00,37.03,37.39,36.99,37.23,6900.0,37.03,37.39,36.99,37.23,6900.0
2015-01-02 14:00:00,37.15,37.53,36.91,36.94,7300.0,37.15,37.53,36.91,36.94,7300.0
2015-01-02 14:30:00,37.07,37.32,37.04,37.32,4700.0,37.07,37.32,37.04,37.32,4700.0
2015-01-02 15:00:00,37.24,37.4,37.16,37.3,5400.0,37.24,37.4,37.16,37.3,5400.0
2015-01-02 15:30:00,37.38,37.45,37.22,37.32,16700.0,37.38,37.45,37.22,37.32,16700.0
2015-01-05 09:30:00,37.19,37.46,37.0,37.37,9200.0,37.19,37.46,37.0,37.37,9200.0
2015-01-05 10:00:00,37.34,38.16,37.25,38.03,11200.0,37.34,38.16,37.25,38.03,11200.0
2015-01-05 10:30:00,37.94,37.94,37.57,37.6,7900.0,37.94,37.94,37.57,37.6,7900.0
2015-01-05 11:00:00,37.61,37.97,37.42,37.97,15700.0,37.61,37.97,37.42,37.97,15700.0
2015-01-05 11:30:00,37.95,38.17,37.77,37.86,9500.0,37.95,38.17,37.77,37.86,9500.0
2015-01-05 12:00:00,37.99,37.99,37.68,37.7,6300.0,37.99,37.99,37.68,37.7,6300.0
2015-01-05 12:30:00,37.7,37.77,37.65,37.67,6800.0,37.7,37.77,37.65,37.67,6800.0
2015-01-05 13:00:00,37.68,37.77,37.62,37.76,4300.0,37.68,37.77,37.62,37.76,4300.0
2015-01-05 13:30:00,37.73,37.8,37.65,37.75,4300.0,37.73,37.8,37.65,37.75,4300.0
2015-01-05 14:00:00,37.64,37.72,36.89,36.94,20300.0,37.64,37.72,36.89,36.94,20300.0
2015-01-05 14:30:00,36.86,37.03,36.78,36.89,5900.0,36.86,37.03,36.78,36.89,5900.0
2015-01-05 15:00:00,36.78,37.04,36.7,36.99,10400.0,36.78,37.04,36.7,36.99,10400.0
2015-01-05 15:30:00,37.01,37.04,36.84,37.0,20300.0,37.01,37.04,36.84,37.0,20300.0
2015-01-06 09:30:00,36.93,37.15,36.83,36.83,5700.0,36.93,37.15,36.83,36.83,5700.0
2015-01-06 10:00:00,36.54,36.58,36.29,36.43,8300.0,36.54,36.58,36.29,36.43,8300.0
2015-01-06 10:30:00,36.5,36.54,36.25,36.25,3800.0,36.5,36.54,36.25,36.25,3800.0
2015-01-06 11:00:00,36.28,36.37,35.81,35.88,18300.0,36.28,36.37,35.81,35.88,18300.0
2015-01-06 11:30:00,35.93,36.02,35.51,35.52,17100.0,35.93,36.02,35.51,35.52,17100.0
2015-01-06 12:00:00,35.51,35.51,35.01,35.17,23700.0,35.51,35.51,35.01,35.17,23700.0
2015-01-06 12:30:00,35.18,36.11,35.18,36.11,19800.0,35.18,36.11,35.18,36.11,19800.0
2015-01-06 13:00:00,35.99,36.05,35.28,35.42,12200.0,35.99,36.05,35.28,35.42,12200.0
2015-01-06 13:30:00,35.52,35.62,35.21,35.62,12400.0,35.52,35.62,35.21,35.62,12400.0
2015-01-06 14:00:00,35.65,35.95,35.62,35.92,15500.0,35.65,35.95,35.62,35.92,15500.0
2015-01-06 14:30:00,35.98,36.51,35.98,36.34,5200.0,35.98,36.51,35.98,36.34,5200.0
2015-01-06 15:00:00,36.28,36.54,36.25,36.54,44200.0,36.28,36.54,36.25,36.54,44200.0
2015-01-06 15:30:00,36.49,36.5,35.51,35.61,65800.0,36.49,36.5,35.51,35.61,65800.0
2015-01-07 09:30:00,35.88,36.45,35.84,36.45,13300.0,35.88,36.45,35.84,36.45,13300.0
2015-01-07 10:00:00,36.49,36.61,36.36,36.41,5000.0,36.49,36.61,36.36,36.41,5000.0
2015-01-07 10:30:00,36.35,36.52,35.98,36.13,15700.0,36.35,36.52,35.98,36.13,15700.0
2015-01-07 11:00:00,36.03,36.1,35.75,35.99,19900.0,36.03,36.1,35.75,35.99,19900.0
2015-01-07 11:30:00,36.0,36.91,35.98,36.79,11800.0,36.0,36.91,35.98,36.79,11800.0
2015-01-07 12:00:00,36.76,36.97,36.71,36.97,6600.0,36.76,36.97,36.71,36.97,6600.0
2015-01-07 12:30:00,36.93,37.17,36.82,37.17,3200.0,36.93,37.17,36.82,37.17,3200.0
2015-01-07 13:00:00,37.11,37.33,37.0,37.18,10900.0,37.11,37.33,37.0,37.18,10900.0
2015-01-07 13:30:00,37.11,37.49,37.11,37.47,5200.0,37.11,37.49,37.11,37.47,5200.0
2015-01-07 14:00:00,37.49,37.51,37.3,37.51,8500.0,37.49,37.51,37.3,37.51,8500.0
2015-01-07 14:30:00,37.42,37.53,37.0,37.04,5400.0,37.42,37.53,37.0,37.04,5400.0
2015-01-07 15:00:00,37.07,37.07,36.81,36.91,11600.0,37.07,37.07,36.81,36.91,11600.0
2015-01-07 15:30:00,36.92,37.01,36.89,37.01,41000.0,36.92,37.01,36.89,37.01,41000.0
2015-01-08 09:30:00,37.46,37.56,37.05,37.48,12700.0,37.46,37.56,37.05,37.48,12700.0
2015-01-08 10:00:00,37.5,37.5,37.32,37.47,13700.0,37.5,37.5,37.32,37.47,13700.0
2015-01-08 10:30:00,37.41,37.5,37.34,37.5,8500.0,37.41,37.5,37.34,37.5,8500.0
2015-01-08 11:00:00,37.5,37.65,37.39,37.61,16500.0,37.5,37.65,37.39,37.61,16500.0
2015-01-08 11:30:00,37.62,37.89,37.52,37.52,7100.0,37.62,37.89,37.52,37.52,7100.0
2015-01-08 12:00:00,37.52,37.7,37.35,37.7,8800.0,37.52,37.7,37.35,37.7,8800.0
2015-01-08 12:30:00,37.71,38.12,37.68,38.12,11000.0,37.71,38.12,37.68,38.12,11000.0
2015-01-08 13:00:00,38.13,38.3,37.8,37.97,19400.0,38.13,38.3,37.8,37.97,19400.0
2015-01-08 13:30:00,38.04,38.31,38.01,38.28,5600.0,38.04,38.31,38.01,38.28,5600.0
2015-01-08 14:00:00,38.28,38.39,38.19,38.24,9600.0,38.28,38.39,38.19,38.24,9600.0
2015-01-08 14:30:00,38.23,38.35,38.02,38.32,8000.0,38.23,38.35,38.02,38.32,8000.0
2015-01-08 15:00:00,38.33,38.4,37.98,38.25,12500.0,38.33,38.4,37.98,38.25,12500.0
2015-01-08 15:30:00,38.25,38.48,38.08,38.13,35400.0,38.25,38.48,38.08,38.13,35400.0
2015-01-09 09:30:00,38.22,38.57,37.08,37.25,12000.0,38.22,38.57,37.08,37.25,12000.0
2015-01-09 10:00:00,37.54,37.55,36.99,37.0,13600.0,37.54,37.55,36.99,37.0,13600.0
2015-01-09 10:30:00,36.97,37.06,36.53,36.6,10900.0,36.97,37.06,36.53,36.6,10900.0
2015-01-09 11:00:00,36.68,36.77,36.54,36.71,13000.0,36.68,36.77,36.54,36.71,13000.0
2015-01-09 11:30:00,36.75,36.91,36.74,36.89,4600.0,36.75,36.91,36.74,36.89,4600.0
2015-01-09 12:00:00,36.85,37.08,36.77,37.08,2300.0,36.85,37.08,36.77,37.08,2300.0
2015-01-09 12:30:00,37.17,37.3,37.06,37.1,45600.0,37.17,37.3,37.06,37.1,45600.0
2015-01-09 13:00:00,37.02,37.23,37.01,37.16,3000.0,37.02,37.23,37.01,37.16,3000.0
2015-01-09 13:30:00,37.16,37.16,36.76,36.77,2800.0,37.16,37.16,36.76,36.77,2800.0
2015-01-09 14:00:00,36.71,36.77,36.58,36.77,2400.0,36.71,36.77,36.58,36.77,2400.0
2015-01-09 14:30:00,36.66,36.75,36.55,36.75,2300.0,36.66,36.75,36.55,36.75,2300.0
2015-01-09 15:00:00,36.68,37.0,36.51,36.57,43900.0,36.68,37.0,36.51,36.57,43900.0
2015-01-09 15:30:00,36.61,36.99,36.58,36.78,9500.0,36.61,36.99,36.58,36.78,9500.0
2015-01-12 09:30:00,37.03,37.35,36.58,37.08,38300.0,37.03,37.35,36.58,37.08,38300.0
2015-01-12 10:00:00,37.1,37.1,36.73,36.94,11300.0,37.1,37.1,36.73,36.94,11300.0
2015-01-12 10:30:00,36.87,37.18,36.87,37.18,13300.0,36.87,37.18,36.87,37.18,13300.0
2015-01-12 11:00:00,37.12,37.37,37.06,37.32,17000.0,37.12,37.37,37.06,37.32,17000.0
2015-01-12 11:30:00,37.37,37.47,36.92,37.14,11200.0,37.37,37.47,36.92,37.14,11200.0
2015-01-12 12:00:00,37.14,37.47,36.96,37.0,13700.0,37.14,37.47,36.96,37.0,13700.0
2015-01-12 12:30:00,36.96,37.15,36.87,37.07,11100.0,36.96,37.15,36.87,37.07,11100.0
2015-01-12 13:00:00,37.09,37.12,36.84,37.0,4400.0,37.09,37.12,36.84,37.0,4400.0
2015-01-12 13:30:00,36.97,37.2,36.82,37.04,20900.0,36.97,37.2,36.82,37.04,20900.0
2015-01-12 14:00:00,37.05,37.07,36.6,36.68,16000.0,37.05,37.07,36.6,36.68,16000.0
2015-01-12 14:30:00,36.63,36.86,36.62,36.86,2700.0,36.63,36.86,36.62,36.86,2700.0
2015-01-12 15:00:00,36.8,37.06,36.78,36.88,5000.0,36.8,37.06,36.78,36.88,5000.0
2015-01-12 15:30:00,36.89,36.91,36.58,36.62,15900.0,36.89,36.91,36.58,36.62,15900.0
2015-01-13 09:30:00,37.01,37.78,37.0,37.75,15600.0,37.01,37.78,37.0,37.75,15600.0
2015-01-13 10:00:00,37.83,38.11,37.75,37.92,9400.0,37.83,38.11,37.75,37.92,9400.0
2015-01-13 10:30:00,38.08,38.24,37.8,37.96,9600.0,38.08,38.24,37.8,37.96,9600.0
2015-01-13 11:00:00,37.96,38.09,37.58,37.62,22400.0,37.96,38.09,37.58,37.62,22400.0
2015-01-13 11:30:00,37.7,37.7,37.31,37.46,16800.0,37.7,37.7,37.31,37.46,16800.0
2015-01-13 12:00:00,37.48,37.54,37.12,37.39,23900.0,37.48,37.54,37.12,37.39,23900.0
2015-01-13 12:30:00,37.39,37.5,37.3,37.43,14800.0,37.39,37.5,37.3,37.43,14800.0
2015-01-13 13:00:00,37.5,37.5,37.01,37.06,17300.0,37.5,37.5,37.01,37.06,17300.0
2015-01-13 13:30:00,37.07,37.1,36.54,36.66,9800.0,37.07,37.1,36.54,36.66,9800.0
2015-01-13 14:00:00,36.65,37.18,36.63,37.09,24700.0,36.65,37.18,36.63,37.09,24700.0
2015-01-13 14:30:00,37.08,37.41,36.97,37.04,13900.0,37.08,37.41,36.97,37.04,13900.0
2015-01-13 15:00:00,37.04,37.18,36.83,36.83,19200.0,37.04,37.18,36.83,36.83,19200.0
2015-01-13 15:30:00,36.71,37.2,36.61,37.08,26900.0,36.71,37.2,36.61,37.08,26900.0
2015-01-14 09:30:00,36.72,37.24,36.15,37.05,14000.0,36.72,37.24,36.15,37.05,14000.0
2015-01-14 10:00:00,37.18,38.16,37.18,37.84,21200.0,37.18,38.16,37.18,37.84,21200.0
2015-01-14 10:30:00,37.85,37.93,37.67,37.84,13900.0,37.85,37.93,37.67,37.84,13900.0
2015-01-14 11:00:00,37.9,38.17,37.81,38.07,16900.0,37.9,38.17,37.81,38.07,16900.0
2015-01-14 11:30:00,38.2,38.41,37.92,38.07,19700.0,38.2,38.41,37.92,38.07,19700.0
2015-01-14 12:00:00,38.24,38.24,37.98,38.05,6000.0,38.24,38.24,37.98,38.05,6000.0
2015-01-14 12:30:00,38.05,38.15,37.86,37.98,11000.0,38.05,38.15,37.86,37.98,11000.0
2015-01-14 13:00:00,38.04,38.08,37.35,37.65,19300.0,38.04,38.08,37.35,37.65,19300.0
2015-01-14 13:30:00,37.6,37.67,37.27,37.43,12000.0,37.6,37.67,37.27,37.43,12000.0
2015-01-14 14:00:00,37.47,37.49,37.0,37.26,14400.0,37.47,37.49,37.0,37.26,14400.0
2015-01-14 14:30:00,37.19,37.71,37.19,37.6,15400.0,37.19,37.71,37.19,37.6,15400.0
2015-01-14 15:00:00,37.61,37.69,37.09,37.3,21300.0,37.61,37.69,37.09,37.3,21300.0
2015-01-14 15:30:00,37.19,37.3,36.71,36.81,43200.0,37.19,37.3,36.71,36.81,43200.0
2015-01-15 09:30:00,36.74,37.96,36.5,36.53,24400.0,36.74,37.96,36.5,36.53,24400.0
2015-01-15 10:00:00,36.3,36.79,36.14,36.74,13700.0,36.3,36.79,36.14,36.74,13700.0
2015-01-15 10:30:00,36.61,36.8,36.34,36.55,29200.0,36.61,36.8,36.34,36.55,29200.0
2015-01-15 11:00:00,36.52,36.73,36.39,36.41,5000.0,36.52,36.73,36.39,36.41,5000.0
2015-01-15 11:30:00,36.5,36.53,36.32,36.5,3800.0,36.5,36.53,36.32,36.5,3800.0
2015-01-15 12:00:00,36.42,36.46,36.28,36.38,9800.0,36.42,36.46,36.28,36.38,9800.0
2015-01-15 12:30:00,36.35,36.35,35.66,35.94,14400.0,36.35,36.35,35.66,35.94,14400.0
2015-01-15 13:00:00,35.94,35.99,35.5,35.61,7500.0,35.94,35.99,35.5,35.61,7500.0
2015-01-15 13:30:00,35.63,35.99,35.63,35.97,5500.0,35.63,35.99,35.63,35.97,5500.0
2015-01-15 14:00:00,35.97,36.1,35.75,35.99,7100.0,35.97,36.1,35.75,35.99,7100.0
2015-01-15 14:30:00,36.0,36.22,35.85,35.9,5900.0,36.0,36.22,35.85,35.9,5900.0
2015-01-15 15:00:00,35.82,35.94,35.71,35.91,7000.0,35.82,35.94,35.71,35.91,7000.0
2015-01-15 15:30:00,35.93,36.14,35.82,36.08,32600.0,35.93,36.14,35.82,36.08,32600.0
2015-01-16 09:30:00,35.89,36.56,35.89,36.55,20100.0,35.89,36.56,35.89,36.55,20100.0
2015-01-16 10:00:00,36.57,36.71,35.94,36.23,3600.0,36.57,36.71,35.94,36.23,3600.0
2015-01-16 10:30:00,36.28,36.3,35.98,36.11,5700.0,36.28,36.3,35.98,36.11,5700.0
2015-01-16 11:00:00,36.07,36.23,35.92,35.97,3800.0,36.07,36.23,35.92,35.97,3800.0
2015-01-16 11:30:00,35.89,36.34,35.88,36.34,2600.0,35.89,36.34,35.88,36.34,2600.0
2015-01-16 12:00:00,36.25,36.3,36.04,36.23,14100.0,36.25,36.3,36.04,36.23,14100.0
2015-01-16 12:30:00,36.22,36.33,36.19,36.27,4000.0,36.22,36.33,36.19,36.27,4000.0
2015-01-16 13:00:00,36.34,36.37,36.3,36.36,22300.0,36.34,36.37,36.3,36.36,22300.0
2015-01-16 13:30:00,36.35,36.56,36.33,36.48,9300.0,36.35,36.56,36.33,36.48,9300.0
2015-01-16 14:00:00,36.65,36.74,36.51,36.71,4500.0,36.65,36.74,36.51,36.71,4500.0
2015-01-16 14:30:00,36.63,36.91,36.63,36.91,1300.0,36.63,36.91,36.63,36.91,1300.0
2015-01-16 15:00:00,36.85,37.15,36.76,37.07,13300.0,36.85,37.15,36.76,37.07,13300.0
2015-01-16 15:30:00,37.2,37.74,37.05,37.61,30300.0,37.2,37.74,37.05,37.61,30300.0
2015-01-20 09:30:00,37.72,38.05,36.9,37.39,18700.0,37.72,38.05,36.9,37.39,18700.0
2015-01-20 10:00:00,37.38,37.7,37.08,37.55,14800.0,37.38,37.7,37.08,37.55,14800.0
2015-01-20 10:30:00,37.58,37.9,37.54,37.88,11100.0,37.58,37.9,37.54,37.88,11100.0
2015-01-20 11:00:00,37.93,38.06,37.82,37.99,5200.0,37.93,38.06,37.82,37.99,5200.0
2015-01-20 11:30:00,37.99,38.15,37.94,38.0,16300.0,37.99,38.15,37.94,38.0,16300.0
2015-01-20 12:00:00,37.96,38.25,37.96,38.15,25000.0,37.96,38.25,37.96,38.15,25000.0
2015-01-20 12:30:00,38.19,38.63,38.16,38.57,12100.0,38.19,38.63,38.16,38.57,12100.0
2015-01-20 13:00:00,38.56,38.75,38.43,38.54,13500.0,38.56,38.75,38.43,38.54,13500.0
2015-01-20 13:30:00,38.54,38.85,38.54,38.7,5200.0,38.54,38.85,38.54,38.7,5200.0
2015-01-20 14:00:00,38.7,39.21,38.66,39.08,21000.0,38.7,39.21,38.66,39.08,21000.0
2015-01-20 14:30:00,39.17,39.55,39.16,39.2,11700.0,39.17,39.55,39.16,39.2,11700.0
2015-01-20 15:00:00,39.16,39.77,39.01,39.43,26600.0,39.16,39.77,39.01,39.43,26600.0
2015-01-20 15:30:00,39.26,39.4,38.82,39.06,50700.0,39.26,39.4,38.82,39.06,50700.0
2015-01-21 09:30:00,39.12,39.29,38.82,39.0,13900.0,39.12,39.29,38.82,39.0,13900.0
2015-01-21 10:00:00,38.9,38.93,38.53,38.56,8500.0,38.9,38.93,38.53,38.56,8500.0
2015-01-21 10:30:00,38.46,39.03,38.15,39.03,13300.0,38.46,39.03,38.15,39.03,13300.0
2015-01-21 11:00:00,39.01,39.01,38.4,38.43,9000.0,39.01,39.01,38.4,38.43,9000.0
2015-01-21 11:30:00,38.48,38.62,38.43,38.59,10700.0,38.48,38.62,38.43,38.59,10700.0
2015-01-21 12:00:00,38.63,38.68,38.33,38.41,6600.0,38.63,38.68,38.33,38.41,6600.0
2015-01-21 12:30:00,38.5,38.65,38.41,38.58,12600.0,38.5,38.65,38.41,38.58,12600.0
2015-01-21 13:00:00,38.52,38.64,38.35,38.35,8400.0,38.52,38.64,38.35,38.35,8400.0
2015-01-21 13:30:00,38.35,38.36,38.03,38.16,14900.0,38.35,38.36,38.03,38.16,14900.0
2015-01-21 14:00:00,38.17,38.52,38.13,38.46,11000.0,38.17,38.52,38.13,38.46,11000.0
2015-01-21 14:30:00,38.46,38.61,38.4,38.55,8400.0,38.46,38.61,38.4,38.55,8400.0
2015-01-21 15:00:00,38.58,38.72,38.53,38.59,21700.0,38.58,38.72,38.53,38.59,21700.0
2015-01-21 15:30:00,38.59,38.92,38.54,38.82,30800.0,38.59,38.92,38.54,38.82,30800.0
2015-01-22 09:30:00,39.07,39.07,38.4,38.73,13500.0,39.07,39.07,38.4,38.73,13500.0
2015-01-22 10:00:00,38.65,39.0,38.65,38.65,6800.0,38.65,39.0,38.65,38.65,6800.0
2015-01-22 10:30:00,38.66,38.87,38.59,38.73,17600.0,38.66,38.87,38.59,38.73,17600.0
2015-01-22 11:00:00,38.75,38.89,38.69,38.88,4100.0,38.75,38.89,38.69,38.88,4100.0
2015-01-22 11:30:00,38.89,39.04,38.79,38.98,6800.0,38.89,39.04,38.79,38.98,6800.0
2015-01-22 12:00:00,38.94,39.15,38.91,39.15,5500.0,38.94,39.15,38.91,39.15,5500.0
2015-01-22 12:30:00,39.13,39.14,38.85,38.87,6000.0,39.13,39.14,38.85,38.87,6000.0
2015-01-22 13:00:00,38.95,38.97,38.76,38.76,4100.0,38.95,38.97,38.76,38.76,4100.0
2015-01-22 13:30:00,38.84,38.94,38.76,38.86,11600.0,38.84,38.94,38.76,38.86,11600.0
2015-01-22 14:00:00,38.91,39.23,38.91,39.12,6400.0,38.91,39.23,38.91,39.12,6400.0
2015-01-22 14:30:00,39.13,39.45,39.11,39.34,5600.0,39.13,39.45,39.11,39.34,5600.0
2015-01-22 15:00:00,39.33,39.49,39.12,39.23,8000.0,39.33,39.49,39.12,39.23,8000.0
2015-01-22 15:30:00,39.22,39.37,39.16,39.34,20200.0,39.22,39.37,39.16,39.34,20200.0
2015-01-23 09:30:00,39.42,40.69,39.19,40.69,20500.0,39.42,40.69,39.19,40.69,20500.0
2015-01-23 10:00:00,40.56,40.68,39.84,40.03,10300.0,40.56,40.68,39.84,40.03,10300.0
2015-01-23 10:30:00,40.05,40.42,39.42,39.8,25300.0,40.05,40.42,39.42,39.8,25300.0
2015-01-23 11:00:00,39.76,40.21,39.33,40.02,20900.0,39.76,40.21,39.33,40.02,20900.0
2015-01-23 11:30:00,40.19,40.19,39.78,39.78,11100.0,40.19,40.19,39.78,39.78,11100.0
2015-01-23 12:00:00,39.8,40.15,39.8,39.86,8000.0,39.8,40.15,39.8,39.86,8000.0
2015-01-23 12:30:00,40.02,40.14,39.96,40.08,7200.0,40.02,40.14,39.96,40.08,7200.0
2015-01-23 13:00:00,40.14,40.18,39.92,40.13,13500.0,40.14,40.18,39.92,40.13,13500.0
2015-01-23 13:30:00,40.18,40.18,39.8,39.8,6500.0,40.18,40.18,39.8,39.8,6500.0
2015-01-23 14:00:00,39.83,39.84,39.53,39.58,6500.0,39.83,39.84,39.53,39.58,6500.0
2015-01-23 14:30:00,39.67,39.73,39.6,39.66,2500.0,39.67,39.73,39.6,39.66,2500.0
2015-01-23 15:00:00,39.65,39.69,39.52,39.59,4600.0,39.65,39.69,39.52,39.59,4600.0
2015-01-23 15:30:00,39.66,39.71,39.42,39.64,20700.0,39.66,39.71,39.42,39.64,20700.0
2015-01-26 09:30:00,38.86,39.09,38.53,38.72,33400.0,38.86,39.09,38.53,38.72,33400.0
2015-01-26 10:00:00,38.75,39.46,38.75,39.28,8500.0,38.75,39.46,38.75,39.28,8500.0
2015-01-26 10:30:00,39.25,39.25,39.0,39.04,3200.0,39.25,39.25,39.0,39.04,3200.0
2015-01-26 11:00:00,39.0,39.04,38.9,39.02,16800.0,39.0,39.04,38.9,39.02,16800.0
2015-01-26 11:30:00,39.0,39.08,38.64,38.66,11500.0,39.0,39.08,38.64,38.66,11500.0
2015-01-26 12:00:00,38.65,38.71,38.47,38.57,11600.0,38.65,38.71,38.47,38.57,11600.0
2015-01-26 12:30:00,38.52,38.58,38.31,38.38,20900.0,38.52,38.58,38.31,38.38,20900.0
2015-01-26 13:00:00,38.38,38.38,38.1,38.15,8300.0,38.38,38.38,38.1,38.15,8300.0
2015-01-26 13:30:00,38.22,38.27,38.11,38.13,6400.0,38.22,38.27,38.11,38.13,6400.0
2015-01-26 14:00:00,38.14,38.38,38.08,38.32,5500.0,38.14,38.38,38.08,38.32,5500.0
2015-01-26 14:30:00,38.32,38.48,38.3,38.3,12000.0,38.32,38.48,38.3,38.3,12000.0
2015-01-26 15:00:00,38.31,38.67,38.28,38.54,10700.0,38.31,38.67,38.28,38.54,10700.0
2015-01-26 15:30:00,38.54,38.7,38.32,38.68,40000.0,38.54,38.7,38.32,38.68,40000.0
2015-01-27 09:30:00,38.23,38.56,38.1,38.2,29600.0,38.23,38.56,38.1,38.2,29600.0
2015-01-27 10:00:00,38.18,38.18,37.5,37.64,34100.0,38.18,38.18,37.5,37.64,34100.0
2015-01-27 10:30:00,37.69,37.69,37.38,37.46,12200.0,37.69,37.69,37.38,37.46,12200.0
2015-01-27 11:00:00,37.5,37.74,37.35,37.35,8600.0,37.5,37.74,37.35,37.35,8600.0
2015-01-27 11:30:00,37.41,38.0,37.41,37.92,13000.0,37.41,38.0,37.41,37.92,13000.0
2015-01-27 12:00:00,37.95,38.0,37.86,37.93,12000.0,37.95,38.0,37.86,37.93,12000.0
2015-01-27 12:30:00,38.0,38.0,37.89,37.93,2700.0,38.0,38.0,37.89,37.93,2700.0
2015-01-27 13:00:00,37.89,38.05,37.89,38.05,3700.0,37.89,38.05,37.89,38.05,3700.0
2015-01-27 13:30:00,37.97,38.18,37.88,38.17,6600.0,37.97,38.18,37.88,38.17,6600.0
2015-01-27 14:00:00,38.27,38.27,38.23,38.25,5900.0,38.27,38.27,38.23,38.25,5900.0
2015-01-27 14:30:00,38.3,38.83,38.3,38.56,5200.0,38.3,38.83,38.3,38.56,5200.0
2015-01-27 15:00:00,38.52,38.66,38.4,38.49,6400.0,38.52,38.66,38.4,38.49,6400.0
2015-01-27 15:30:00,38.51,38.51,38.28,38.43,13600.0,38.51,38.51,38.28,38.43,13600.0
2015-01-28 09:30:00,38.57,38.98,38.36,38.48,10500.0,38.57,38.98,38.36,38.48,10500.0
2015-01-28 10:00:00,38.5,38.74,38.5,38.58,5600.0,38.5,38.74,38.5,38.58,5600.0
2015-01-28 10:30:00,38.65,38.65,38.37,38.44,27800.0,38.65,38.65,38.37,38.44,27800.0
2015-01-28 11:00:00,38.44,38.59,38.39,38.44,9700.0,38.44,38.59,38.39,38.44,9700.0
2015-01-28 11:30:00,38.4,38.43,38.21,38.21,6300.0,38.4,38.43,38.21,38.21,6300.0
2015-01-28 12:00:00,38.07,38.67,38.07,38.67,14200.0,38.07,38.67,38.07,38.67,14200.0
2015-01-28 12:30:00,38.7,38.96,38.7,38.94,10400.0,38.7,38.96,38.7,38.94,10400.0
2015-01-28 13:00:00,38.94,39.56,38.91,39.46,18500.0,38.94,39.56,38.91,39.46,18500.0
2015-01-28 13:30:00,39.51,39.54,39.14,39.46,26500.0,39.51,39.54,39.14,39.46,26500.0
2015-01-28 14:00:00,39.46,39.65,39.3,39.37,6000.0,39.46,39.65,39.3,39.37,6000.0
2015-01-28 14:30:00,39.39,39.45,39.23,39.35,14700.0,39.39,39.45,39.23,39.35,14700.0
2015-01-28 15:00:00,39.38,39.38,38.72,38.8,14200.0,39.38,39.38,38.72,38.8,14200.0
2015-01-28 15:30:00,38.82,38.82,38.26,38.49,16500.0,38.82,38.82,38.26,38.49,16500.0
2015-01-29 09:30:00,38.65,39.06,38.25,38.9,26600.0,38.65,39.06,38.25,38.9,26600.0
2015-01-29 10:00:00,38.96,39.59,38.85,39.19,10800.0,38.96,39.59,38.85,39.19,10800.0
2015-01-29 10:30:00,39.15,39.25,39.05,39.15,9800.0,39.15,39.25,39.05,39.15,9800.0
2015-01-29 11:00:00,39.15,39.28,39.06,39.21,9400.0,39.15,39.28,39.06,39.21,9400.0
2015-01-29 11:30:00,39.23,39.27,39.13,39.17,12600.0,39.23,39.27,39.13,39.17,12600.0
2015-01-29 12:00:00,39.14,39.2,38.69,38.69,18500.0,39.14,39.2,38.69,38.69,18500.0
2015-01-29 12:30:00,38.64,38.74,38.26,38.26,3300.0,38.64,38.74,38.26,38.26,3300.0
2015-01-29 13:00:00,38.23,38.38,38.18,38.3,2200.0,38.23,38.38,38.18,38.3,2200.0
2015-01-29 13:30:00,38.19,38.79,38.19,38.79,4000.0,38.19,38.79,38.19,38.79,4000.0
2015-01-29 14:00:00,38.8,38.93,38.68,38.71,4000.0,38.8,38.93,38.68,38.71,4000.0
2015-01-29 14:30:00,38.72,38.81,38.69,38.81,6100.0,38.72,38.81,38.69,38.81,6100.0
2015-01-29 15:00:00,38.74,39.0,38.74,39.0,4000.0,38.74,39.0,38.74,39.0,4000.0
2015-01-29 15:30:00,38.96,39.11,38.77,39.11,22300.0,38.96,39.11,38.77,39.11,22300.0
2015-01-30 09:30:00,38.88,39.58,38.63,38.85,6500.0,38.88,39.58,38.63,38.85,6500.0
2015-01-30 10:00:00,38.72,38.79,37.93,38.09,7700.0,38.72,38.79,37.93,38.09,7700.0
2015-01-30 10:30:00,37.92,38.33,37.92,38.27,13000.0,37.92,38.33,37.92,38.27,13000.0
2015-01-30 11:00:00,38.28,38.51,38.26,38.39,1500.0,38.28,38.51,38.26,38.39,1500.0
2015-01-30 11:30:00,38.48,38.5,38.2,38.33,2000.0,38.48,38.5,38.2,38.33,2000.0
2015-01-30 12:00:00,38.35,38.39,38.21,38.39,1600.0,38.35,38.39,38.21,38.39,1600.0
2015-01-30 12:30:00,38.51,38.52,38.15,38.15,4400.0,38.51,38.52,38.15,38.15,4400.0
2015-01-30 13:00:00,38.14,38.2,38.06,38.2,10200.0,38.14,38.2,38.06,38.2,10200.0
2015-01-30 13:30:00,38.24,38.24,38.12,38.13,2400.0,38.24,38.24,38.12,38.13,2400.0
2015-01-30 14:00:00,38.17,38.26,38.1,38.26,9100.0,38.17,38.26,38.1,38.26,9100.0
2015-01-30 14:30:00,38.31,38.35,38.08,38.14,10500.0,38.31,38.35,38.08,38.14,10500.0
2015-01-30 15:00:00,38.14,38.17,38.04,38.16,16700.0,38.14,38.17,38.04,38.16,16700.0
2015-01-30 15:30:00,38.15,38.15,37.73,38.02,56500.0,38.15,38.15,37.73,38.02,56500.0
2015-02-02 09:30:00,38.01,38.01,37.29,38.0,18700.0,38.01,38.01,37.29,38.0,18700.0
2015-02-02 10:00:00,37.87,38.41,37.85,38.16,19500.0,37.87,38.41,37.85,38.16,19500.0
2015-02-02 10:30:00,38.16,38.16,37.55,37.56,10600.0,38.16,38.16,37.55,37.56,10600.0
2015-02-02 11:00:00,37.5,38.04,37.43,37.8,5700.0,37.5,38.04,37.43,37.8,5700.0
2015-02-02 11:30:00,38.03,38.34,37.62,37.62,12400.0,38.03,38.34,37.62,37.62,12400.0
2015-02-02 12:00:00,37.54,37.56,37.04,37.37,11100.0,37.54,37.56,37.04,37.37,11100.0
2015-02-02 12:30:00,37.36,37.46,37.12,37.2,4800.0,37.36,37.46,37.12,37.2,4800.0
2015-02-02 13:00:00,37.1,37.34,37.1,37.23,2900.0,37.1,37.34,37.1,37.23,2900.0
2015-02-02 13:30:00,37.3,37.3,37.05,37.05,4300.0,37.3,37.3,37.05,37.05,4300.0
2015-02-02 14:00:00,37.04,37.2,36.91,37.05,11500.0,37.04,37.2,36.91,37.05,11500.0
2015-02-02 14:30:00,37.09,37.13,36.96,36.97,4700.0,37.09,37.13,36.96,36.97,4700.0
2015-02-02 15:00:00,37.12,37.54,37.05,37.39,6100.0,37.12,37.54,37.05,37.39,6100.0
2015-02-02 15:30:00,37.39,37.99,37.38,37.94,20800.0,37.39,37.99,37.38,37.94,20800.0
2015-02-03 09:30:00,38.03,38.31,37.5,37.69,12000.0,38.03,38.31,37.5,37.69,12000.0
2015-02-03 10:00:00,37.74,37.74,37.31,37.5,13200.0,37.74,37.74,37.31,37.5,13200.0
2015-02-03 10:30:00,37.54,37.94,37.54,37.7,7700.0,37.54,37.94,37.54,37.7,7700.0
2015-02-03 11:00:00,37.78,38.04,37.76,37.79,4800.0,37.78,38.04,37.76,37.79,4800.0
2015-02-03 11:30:00,37.76,37.93,37.53,37.54,3000.0,37.76,37.93,37.53,37.54,3000.0
2015-02-03 12:00:00,37.56,37.63,37.45,37.52,27900.0,37.56,37.63,37.45,37.52,27900.0
2015-02-03 12:30:00,37.5,37.63,37.5,37.51,4000.0,37.5,37.63,37.5,37.51,4000.0
2015-02-03 13:00:00,37.58,37.58,37.46,37.5,1000.0,37.58,37.58,37.46,37.5,1000.0
2015-02-03 13:30:00,37.5,37.53,37.34,37.49,4200.0,37.5,37.53,37.34,37.49,4200.0
2015-02-03 14:00:00,37.45,37.73,37.35,37.35,4300.0,37.45,37.73,37.35,37.35,4300.0
2015-02-03 14:30:00,37.35,38.0,37.35,37.95,14800.0,37.35,38.0,37.35,37.95,14800.0
2015-02-03 15:00:00,37.97,37.97,37.52,37.58,14100.0,37.97,37.97,37.52,37.58,14100.0
2015-02-03 15:30:00,37.58,37.8,37.31,37.52,34000.0,37.58,37.8,37.31,37.52,34000.0
2015-02-04 09:30:00,37.33,38.19,37.33,38.16,2300.0,37.33,38.19,37.33,38.16,2300.0
2015-02-04 10:00:00,38.15,38.52,38.13,38.4,3900.0,38.15,38.52,38.13,38.4,3900.0
2015-02-04 10:30:00,38.35,38.52,38.23,38.46,7700.0,38.35,38.52,38.23,38.46,7700.0
2015-02-04 11:00:00,38.56,38.79,38.43,38.79,5300.0,38.56,38.79,38.43,38.79,5300.0
2015-02-04 11:30:00,38.88,39.06,38.88,38.94,6700.0,38.88,39.06,38.88,38.94,6700.0
2015-02-04 12:00:00,39.03,39.04,38.73,38.73,4000.0,39.03,39.04,38.73,38.73,4000.0
2015-02-04 12:30:00,38.77,38.82,38.73,38.74,2700.0,38.77,38.82,38.73,38.74,2700.0
2015-02-04 13:00:00,38.8,38.92,38.75,38.78,3100.0,38.8,38.92,38.75,38.78,3100.0
2015-02-04 13:30:00,38.88,38.9,38.63,38.88,10500.0,38.88,38.9,38.63,38.88,10500.0
2015-02-04 14:00:00,38.88,39.18,38.87,39.0,13400.0,38.88,39.18,38.87,39.0,13400.0
2015-02-04 14:30:00,39.18,39.18,39.0,39.07,16100.0,39.18,39.18,39.0,39.07,16100.0
2015-02-04 15:00:00,39.1,39.18,38.94,38.99,13700.0,39.1,39.18,38.94,38.99,13700.0
2015-02-04 15:30:00,38.94,39.05,38.63,38.72,26900.0,38.94,39.05,38.63,38.72,26900.0
2015-02-05 09:30:00,39.01,39.68,39.01,39.32,8300.0,39.01,39.68,39.01,39.32,8300.0
2015-02-05 10:00:00,39.5,39.62,39.24,39.5,5600.0,39.5,39.62,39.24,39.5,5600.0
2015-02-05 10:30:00,39.52,39.81,39.52,39.8,6700.0,39.52,39.81,39.52,39.8,6700.0
2015-02-05 11:00:00,39.73,40.13,39.64,39.84,18400.0,39.73,40.13,39.64,39.84,18400.0
2015-02-05 11:30:00,39.84,40.09,39.57,39.75,7800.0,39.84,40.09,39.57,39.75,7800.0
2015-02-05 12:00:00,39.71,40.1,39.66,39.91,18900.0,39.71,40.1,39.66,39.91,18900.0
2015-02-05 12:30:00,39.98,40.42,39.95,40.22,13100.0,39.98,40.42,39.95,40.22,13100.0
2015-02-05 13:00:00,40.35,40.63,40.04,40.62,14800.0,40.35,40.63,40.04,40.62,14800.0
2015-02-05 13:30:00,40.5,40.5,40.11,40.35,24700.0,40.5,40.5,40.11,40.35,24700.0
2015-02-05 14:00:00,40.39,40.49,40.17,40.17,11200.0,40.39,40.49,40.17,40.17,11200.0
2015-02-05 14:30:00,40.3,41.09,40.2,40.69,58400.0,40.3,41.09,40.2,40.69,58400.0
2015-02-05 15:00:00,40.68,40.89,40.5,40.68,17000.0,40.68,40.89,40.5,40.68,17000.0
2015-02-05 15:30:00,40.66,41.09,40.62,40.88,68500.0,40.66,41.09,40.62,40.88,68500.0
2015-02-06 09:30:00,41.1,42.39,41.03,42.15,131300.0,41.1,42.39,41.03,42.15,131300.0
2015-02-06 10:00:00,42.21,42.67,41.92,42.05,54800.0,42.21,42.67,41.92,42.05,54800.0
2015-02-06 10:30:00,42.01,42.09,41.76,41.84,24000.0,42.01,42.09,41.76,41.84,24000.0
2015-02-06 11:00:00,41.88,42.21,41.79,42.19,40900.0,41.88,42.21,41.79,42.19,40900.0
2015-02-06 11:30:00,42.25,42.34,42.0,42.0,24600.0,42.25,42.34,42.0,42.0,24600.0
2015-02-06 12:00:00,42.03,42.03,41.53,41.61,18200.0,42.03,42.03,41.53,41.61,18200.0
2015-02-06 12:30:00,41.62,41.67,41.01,41.21,19700.0,41.62,41.67,41.01,41.21,19700.0
2015-02-06 13:00:00,41.25,41.37,40.67,40.67,15400.0,41.25,41.37,40.67,40.67,15400.0
2015-02-06 13:30:00,40.65,41.01,40.61,40.9,11700.0,40.65,41.01,40.61,40.9,11700.0
2015-02-06 14:00:00,40.86,41.07,40.51,40.88,16400.0,40.86,41.07,40.51,40.88,16400.0
2015-02-06 14:30:00,40.83,40.83,40.42,40.53,10700.0,40.83,40.83,40.42,40.53,10700.0
2015-02-06 15:00:00,40.44,40.44,40.07,40.24,16400.0,40.44,40.44,40.07,40.24,16400.0
2015-02-06 15:30:00,40.28,40.65,40.23,40.3,42000.0,40.28,40.65,40.23,40.3,42000.0
2015-02-09 09:30:00,40.36,41.51,40.0,40.72,31700.0,40.36,41.51,40.0,40.72,31700.0
2015-02-09 10:00:00,40.8,40.93,40.03,40.15,31200.0,40.8,40.93,40.03,40.15,31200.0
2015-02-09 10:30:00,40.19,40.25,39.74,39.96,21300.0,40.19,40.25,39.74,39.96,21300.0
2015-02-09 11:00:00,40.0,40.5,40.0,40.39,28400.0,40.0,40.5,40.0,40.39,28400.0
2015-02-09 11:30:00,40.32,40.43,39.98,39.98,22600.0,40.32,40.43,39.98,39.98,22600.0
2015-02-09 12:00:00,39.99,40.1,39.92,40.0,21300.0,39.99,40.1,39.92,40.0,21300.0
2015-02-09 12:30:00,40.01,40.14,39.98,40.11,6500.0,40.01,40.14,39.98,40.11,6500.0
2015-02-09 13:00:00,40.11,40.58,40.11,40.51,13000.0,40.11,40.58,40.11,40.51,13000.0
2015-02-09 13:30:00,40.48,40.5,40.3,40.32,9800.0,40.48,40.5,40.3,40.32,9800.0
2015-02-09 14:00:00,40.34,40.46,40.03,40.2,22500.0,40.34,40.46,40.03,40.2,22500.0
2015-02-09 14:30:00,40.21,40.55,40.21,40.38,9000.0,40.21,40.55,40.21,40.38,9000.0
2015-02-09 15:00:00,40.3,40.64,40.3,40.59,37500.0,40.3,40.64,40.3,40.59,37500.0
2015-02-09 15:30:00,40.55,41.13,40.42,40.85,133300.0,40.55,41.13,40.42,40.85,133300.0
2015-02-10 09:30:00,43.6,45.92,43.28,45.56,315400.0,43.6,45.92,43.28,45.56,315400.0
2015-02-10 10:00:00,45.62,46.6,44.8,46.6,216600.0,45.62,46.6,44.8,46.6,216600.0
2015-02-10 10:30:00,46.58,47.72,46.5,47.19,187900.0,46.58,47.72,46.5,47.19,187900.0
2015-02-10 11:00:00,47.27,47.51,46.25,47.2,114800.0,47.27,47.51,46.25,47.2,114800.0
2015-02-10 11:30:00,47.22,48.0,46.78,48.0,95900.0,47.22,48.0,46.78,48.0,95900.0
2015-02-10 12:00:00,48.0,48.0,47.27,47.59,91500.0,48.0,48.0,47.27,47.59,91500.0
2015-02-10 12:30:00,47.6,47.71,46.7,46.86,69500.0,47.6,47.71,46.7,46.86,69500.0
2015-02-10 13:00:00,46.88,47.37,46.13,46.59,94800.0,46.88,47.37,46.13,46.59,94800.0
2015-02-10 13:30:00,46.63,46.88,46.15,46.27,119600.0,46.63,46.88,46.15,46.27,119600.0
2015-02-10 14:00:00,46.36,46.68,46.27,46.63,49500.0,46.36,46.68,46.27,46.63,49500.0
2015-02-10 14:30:00,46.58,46.86,46.51,46.52,54100.0,46.58,46.86,46.51,46.52,54100.0
2015-02-10 15:00:00,46.61,47.0,46.58,46.96,112100.0,46.61,47.0,46.58,46.96,112100.0
2015-02-10 15:30:00,46.96,47.04,46.68,46.93,155600.0,46.96,47.04,46.68,46.93,155600.0
2015-02-11 09:30:00,46.27,46.3,43.52,44.81,217600.0,46.27,46.3,43.52,44.81,217600.0
2015-02-11 10:00:00,44.8,46.07,44.8,46.05,51400.0,44.8,46.07,44.8,46.05,51400.0
2015-02-11 10:30:00,45.93,46.53,45.89,46.41,43300.0,45.93,46.53,45.89,46.41,43300.0
2015-02-11 11:00:00,46.45,46.55,45.83,45.9,29900.0,46.45,46.55,45.83,45.9,29900.0
2015-02-11 11:30:00,45.9,46.07,45.3,45.38,30200.0,45.9,46.07,45.3,45.38,30200.0
2015-02-11 12:00:00,45.39,45.45,45.04,45.05,19000.0,45.39,45.45,45.04,45.05,19000.0
2015-02-11 12:30:00,45.03,45.49,45.0,45.29,51300.0,45.03,45.49,45.0,45.29,51300.0
2015-02-11 13:00:00,45.2,45.41,44.55,44.98,92000.0,45.2,45.41,44.55,44.98,92000.0
2015-02-11 13:30:00,44.98,45.65,44.88,45.6,24100.0,44.98,45.65,44.88,45.6,24100.0
2015-02-11 14:00:00,45.64,45.69,45.14,45.58,26300.0,45.64,45.69,45.14,45.58,26300.0
2015-02-11 14:30:00,45.63,45.88,45.36,45.6,33600.0,45.63,45.88,45.36,45.6,33600.0
2015-02-11 15:00:00,45.55,46.04,45.53,45.94,39300.0,45.55,46.04,45.53,45.94,39300.0
2015-02-11 15:30:00,45.93,46.01,45.66,45.85,68600.0,45.93,46.01,45.66,45.85,68600.0
2015-02-12 09:30:00,46.0,46.22,45.13,46.16,39900.0,46.0,46.22,45.13,46.16,39900.0
2015-02-12 10:00:00,46.16,46.69,45.87,46.58,36900.0,46.16,46.69,45.87,46.58,36900.0
2015-02-12 10:30:00,46.59,47.0,46.59,46.95,24000.0,46.59,47.0,46.59,46.95,24000.0
2015-02-12 11:00:00,46.95,46.99,46.19,46.19,36800.0,46.95,46.99,46.19,46.19,36800.0
2015-02-12 11:30:00,46.38,46.7,46.19,46.53,37300.0,46.38,46.7,46.19,46.53,37300.0
2015-02-12 12:00:00,46.47,46.49,46.02,46.28,22600.0,46.47,46.49,46.02,46.28,22600.0
2015-02-12 12:30:00,46.23,46.55,46.11,46.25,45700.0,46.23,46.55,46.11,46.25,45700.0
2015-02-12 13:00:00,46.29,46.39,46.09,46.11,25000.0,46.29,46.39,46.09,46.11,25000.0
2015-02-12 13:30:00,46.2,46.22,45.6,45.74,27700.0,46.2,46.22,45.6,45.74,27700.0
2015-02-12 14:00:00,45.74,45.78,45.19,45.36,41500.0,45.74,45.78,45.19,45.36,41500.0
2015-02-12 14:30:00,45.26,45.63,45.11,45.58,46200.0,45.26,45.63,45.11,45.58,46200.0
2015-02-12 15:00:00,45.58,45.75,45.15,45.59,54400.0,45.58,45.75,45.15,45.59,54400.0
2015-02-12 15:30:00,45.7,46.5,45.7,46.5,57600.0,45.7,46.5,45.7,46.5,57600.0
2015-02-13 09:30:00,46.9,47.87,46.74,47.81,89900.0,46.9,47.87,46.74,47.81,89900.0
2015-02-13 10:00:00,47.81,47.87,47.02,47.2,40300.0,47.81,47.87,47.02,47.2,40300.0
2015-02-13 10:30:00,47.2,47.27,45.24,46.08,92200.0,47.2,47.27,45.24,46.08,92200.0
2015-02-13 11:00:00,46.14,46.31,45.57,45.78,51100.0,46.14,46.31,45.57,45.78,51100.0
2015-02-13 11:30:00,45.75,46.75,45.58,46.53,31900.0,45.75,46.75,45.58,46.53,31900.0
2015-02-13 12:00:00,46.55,47.06,46.41,47.04,18600.0,46.55,47.06,46.41,47.04,18600.0
2015-02-13 12:30:00,47.02,47.03,46.63,46.92,14300.0,47.02,47.03,46.63,46.92,14300.0
2015-02-13 13:00:00,46.91,46.91,46.55,46.6,11100.0,46.91,46.91,46.55,46.6,11100.0
2015-02-13 13:30:00,46.57,46.61,46.4,46.61,7400.0,46.57,46.61,46.4,46.61,7400.0
2015-02-13 14:00:00,46.61,46.89,46.61,46.87,16500.0,46.61,46.89,46.61,46.87,16500.0
2015-02-13 14:30:00,46.85,47.22,46.85,47.2,28500.0,46.85,47.22,46.85,47.2,28500.0
2015-02-13 15:00:00,47.22,47.74,47.2,47.68,46900.0,47.22,47.74,47.2,47.68,46900.0
2015-02-13 15:30:00,47.68,48.0,47.48,47.95,101600.0,47.68,48.0,47.48,47.95,101600.0
2015-02-17 09:30:00,48.0,48.2,47.06,48.11,94100.0,48.0,48.2,47.06,48.11,94100.0
2015-02-17 10:00:00,48.14,49.42,48.11,49.18,92800.0,48.14,49.42,48.11,49.18,92800.0
2015-02-17 10:30:00,49.17,49.28,47.53,47.72,43800.0,49.17,49.28,47.53,47.72,43800.0
2015-02-17 11:00:00,47.84,48.17,47.69,47.76,20500.0,47.84,48.17,47.69,47.76,20500.0
2015-02-17 11:30:00,47.75,47.94,47.51,47.61,16100.0,47.75,47.94,47.51,47.61,16100.0
2015-02-17 12:00:00,47.64,47.69,47.16,47.32,24800.0,47.64,47.69,47.16,47.32,24800.0
2015-02-17 12:30:00,47.35,47.61,47.23,47.48,25400.0,47.35,47.61,47.23,47.48,25400.0
2015-02-17 13:00:00,47.48,47.6,47.39,47.51,9500.0,47.48,47.6,47.39,47.51,9500.0
2015-02-17 13:30:00,47.46,47.46,47.0,47.28,34900.0,47.46,47.46,47.0,47.28,34900.0
2015-02-17 14:00:00,47.32,47.57,47.24,47.49,17300.0,47.32,47.57,47.24,47.49,17300.0
2015-02-17 14:30:00,47.42,47.63,47.42,47.61,8700.0,47.42,47.63,47.42,47.61,8700.0
2015-02-17 15:00:00,47.54,47.6,47.17,47.18,65500.0,47.54,47.6,47.17,47.18,65500.0
2015-02-17 15:30:00,47.13,47.22,46.03,46.31,156200.0,47.13,47.22,46.03,46.31,156200.0
2015-02-18 09:30:00,44.8,46.0,43.73,45.96,168800.0,44.8,46.0,43.73,45.96,168800.0
2015-02-18 10:00:00,45.95,45.95,44.86,45.02,90700.0,45.95,45.95,44.86,45.02,90700.0
2015-02-18 10:30:00,44.92,45.68,44.92,45.67,43300.0,44.92,45.68,44.92,45.67,43300.0
2015-02-18 11:00:00,45.65,45.67,45.05,45.29,29400.0,45.65,45.67,45.05,45.29,29400.0
2015-02-18 11:30:00,45.3,45.99,45.16,45.99,23700.0,45.3,45.99,45.16,45.99,23700.0
2015-02-18 12:00:00,45.93,46.07,45.26,45.29,25300.0,45.93,46.07,45.26,45.29,25300.0
2015-02-18 12:30:00,45.29,45.51,45.0,45.14,26300.0,45.29,45.51,45.0,45.14,26300.0
2015-02-18 13:00:00,45.15,45.47,45.09,45.28,31800.0,45.15,45.47,45.09,45.28,31800.0
2015-02-18 13:30:00,45.27,45.38,44.98,45.01,27600.0,45.27,45.38,44.98,45.01,27600.0
2015-02-18 14:00:00,45.07,45.26,44.95,45.21,29000.0,45.07,45.26,44.95,45.21,29000.0
2015-02-18 14:30:00,45.21,45.61,45.15,45.45,32600.0,45.21,45.61,45.15,45.45,32600.0
2015-02-18 15:00:00,45.47,45.79,45.3,45.53,23600.0,45.47,45.79,45.3,45.53,23600.0
2015-02-18 15:30:00,45.5,45.57,45.24,45.39,62200.0,45.5,45.57,45.24,45.39,62200.0
2015-02-19 09:30:00,45.4,46.56,45.05,45.76,89500.0,45.4,46.56,45.05,45.76,89500.0
2015-02-19 10:00:00,45.76,46.31,45.4,46.3,64100.0,45.76,46.31,45.4,46.3,64100.0
2015-02-19 10:30:00,46.3,46.41,45.75,46.18,52900.0,46.3,46.41,45.75,46.18,52900.0
2015-02-19 11:00:00,46.18,46.3,46.09,46.29,43300.0,46.18,46.3,46.09,46.29,43300.0
2015-02-19 11:30:00,46.28,46.34,46.25,46.25,27300.0,46.28,46.34,46.25,46.25,27300.0
2015-02-19 12:00:00,46.26,46.37,46.22,46.29,30500.0,46.26,46.37,46.22,46.29,30500.0
2015-02-19 12:30:00,46.3,46.32,46.24,46.31,11700.0,46.3,46.32,46.24,46.31,11700.0
2015-02-19 13:00:00,46.29,46.35,46.26,46.28,34700.0,46.29,46.35,46.26,46.28,34700.0
2015-02-19 13:30:00,46.3,46.37,46.28,46.33,18000.0,46.3,46.37,46.28,46.33,18000.0
2015-02-19 14:00:00,46.33,46.36,46.2,46.3,25300.0,46.33,46.36,46.2,46.3,25300.0
2015-02-19 14:30:00,46.31,46.39,46.21,46.36,12500.0,46.31,46.39,46.21,46.36,12500.0
2015-02-19 15:00:00,46.36,46.57,46.33,46.51,21400.0,46.36,46.57,46.33,46.51,21400.0
2015-02-19 15:30:00,46.52,46.72,46.5,46.66,54400.0,46.52,46.72,46.5,46.66,54400.0
2015-02-20 09:30:00,46.66,46.9,46.3,46.6,27500.0,46.66,46.9,46.3,46.6,27500.0
2015-02-20 10:00:00,46.6,46.67,46.5,46.59,16900.0,46.6,46.67,46.5,46.59,16900.0
2015-02-20 10:30:00,46.56,46.73,46.45,46.63,16900.0,46.56,46.73,46.45,46.63,16900.0
2015-02-20 11:00:00,46.64,46.74,46.63,46.65,10800.0,46.64,46.74,46.63,46.65,10800.0
2015-02-20 11:30:00,46.68,46.75,46.65,46.68,11700.0,46.68,46.75,46.65,46.68,11700.0
2015-02-20 12:00:00,46.72,46.73,46.64,46.68,6300.0,46.72,46.73,46.64,46.68,6300.0
2015-02-20 12:30:00,46.71,46.73,46.63,46.65,13200.0,46.71,46.73,46.63,46.65,13200.0
2015-02-20 13:00:00,46.66,46.94,46.66,46.87,22900.0,46.66,46.94,46.66,46.87,22900.0
2015-02-20 13:30:00,46.88,47.45,46.88,47.45,25200.0,46.88,47.45,46.88,47.45,25200.0
2015-02-20 14:00:00,47.44,47.65,47.36,47.65,18000.0,47.44,47.65,47.36,47.65,18000.0
2015-02-20 14:30:00,47.64,47.74,47.5,47.58,40600.0,47.64,47.74,47.5,47.58,40600.0
2015-02-20 15:00:00,47.58,47.72,47.4,47.7,44900.0,47.58,47.72,47.4,47.7,44900.0
2015-02-20 15:30:00,47.71,47.91,47.65,47.9,52900.0,47.71,47.91,47.65,47.9,52900.0
2015-02-23 09:30:00,48.07,48.74,47.91,48.51,36000.0,48.07,48.74,47.91,48.51,36000.0
2015-02-23 10:00:00,48.45,48.63,48.16,48.29,33700.0,48.45,48.63,48.16,48.29,33700.0
2015-02-23 10:30:00,48.26,48.5,48.24,48.5,27700.0,48.26,48.5,48.24,48.5,27700.0
2015-02-23 11:00:00,48.43,48.5,48.34,48.5,10300.0,48.43,48.5,48.34,48.5,10300.0
2015-02-23 11:30:00,48.48,48.5,48.25,48.38,17200.0,48.48,48.5,48.25,48.38,17200.0
2015-02-23 12:00:00,48.39,48.4,48.31,48.34,7700.0,48.39,48.4,48.31,48.34,7700.0
2015-02-23 12:30:00,48.4,48.4,48.21,48.4,9400.0,48.4,48.4,48.21,48.4,9400.0
2015-02-23 13:00:00,48.42,48.45,48.25,48.31,13600.0,48.42,48.45,48.25,48.31,13600.0
2015-02-23 13:30:00,48.31,48.31,48.1,48.2,18700.0,48.31,48.31,48.1,48.2,18700.0
2015-02-23 14:00:00,48.17,48.24,48.08,48.13,14300.0,48.17,48.24,48.08,48.13,14300.0
2015-02-23 14:30:00,48.14,48.25,48.07,48.2,17100.0,48.14,48.25,48.07,48.2,17100.0
2015-02-23 15:00:00,48.17,48.25,47.93,48.06,26000.0,48.17,48.25,47.93,48.06,26000.0
2015-02-23 15:30:00,48.11,48.11,47.95,48.02,26800.0,48.11,48.11,47.95,48.02,26800.0
2015-02-24 09:30:00,48.05,48.21,47.66,47.81,13300.0,48.05,48.21,47.66,47.81,13300.0
2015-02-24 10:00:00,47.81,48.53,47.81,48.53,54500.0,47.81,48.53,47.81,48.53,54500.0
2015-02-24 10:30:00,48.52,48.86,48.52,48.84,34400.0,48.52,48.86,48.52,48.84,34400.0
2015-02-24 11:00:00,48.84,48.97,48.71,48.93,18500.0,48.84,48.97,48.71,48.93,18500.0
2015-02-24 11:30:00,48.98,49.05,48.81,48.9,27200.0,48.98,49.05,48.81,48.9,27200.0
2015-02-24 12:00:00,48.89,48.99,48.71,48.73,19800.0,48.89,48.99,48.71,48.73,19800.0
2015-02-24 12:30:00,48.75,48.85,48.65,48.8,11600.0,48.75,48.85,48.65,48.8,11600.0
2015-02-24 13:00:00,48.72,48.89,48.63,48.89,32800.0,48.72,48.89,48.63,48.89,32800.0
2015-02-24 13:30:00,48.87,48.9,48.79,48.85,8400.0,48.87,48.9,48.79,48.85,8400.0
2015-02-24 14:00:00,48.85,48.85,48.67,48.74,10200.0,48.85,48.85,48.67,48.74,10200.0
2015-02-24 14:30:00,48.75,48.85,48.67,48.85,23400.0,48.75,48.85,48.67,48.85,23400.0
2015-02-24 15:00:00,48.85,48.88,48.71,48.79,13800.0,48.85,48.88,48.71,48.79,13800.0
2015-02-24 15:30:00,48.79,48.79,48.38,48.44,51600.0,48.79,48.79,48.38,48.44,51600.0
2015-02-25 09:30:00,48.21,48.39,46.62,47.12,58400.0,48.21,48.39,46.62,47.12,58400.0
2015-02-25 10:00:00,46.9,47.44,46.77,47.44,27700.0,46.9,47.44,46.77,47.44,27700.0
2015-02-25 10:30:00,47.49,47.88,47.45,47.66,15800.0,47.49,47.88,47.45,47.66,15800.0
2015-02-25 11:00:00,47.68,47.68,47.19,47.23,23600.0,47.68,47.68,47.19,47.23,23600.0
2015-02-25 11:30:00,47.24,47.36,47.08,47.08,11200.0,47.24,47.36,47.08,47.08,11200.0
2015-02-25 12:00:00,47.06,47.13,46.95,47.01,19200.0,47.06,47.13,46.95,47.01,19200.0
2015-02-25 12:30:00,46.98,47.26,46.96,47.03,15500.0,46.98,47.26,46.96,47.03,15500.0
2015-02-25 13:00:00,46.98,47.09,46.92,47.0,13000.0,46.98,47.09,46.92,47.0,13000.0
2015-02-25 13:30:00,47.04,47.2,47.0,47.07,17000.0,47.04,47.2,47.0,47.07,17000.0
2015-02-25 14:00:00,47.08,47.12,46.96,47.0,17200.0,47.08,47.12,46.96,47.0,17200.0
2015-02-25 14:30:00,47.0,47.2,47.0,47.16,28300.0,47.0,47.2,47.0,47.16,28300.0
2015-02-25 15:00:00,47.15,47.21,46.95,47.0,26100.0,47.15,47.21,46.95,47.0,26100.0
2015-02-25 15:30:00,47.04,47.85,47.0,47.8,43900.0,47.04,47.85,47.0,47.8,43900.0
2015-02-26 09:30:00,47.68,47.91,47.24,47.27,16400.0,47.68,47.91,47.24,47.27,16400.0
2015-02-26 10:00:00,47.27,47.46,47.15,47.41,17100.0,47.27,47.46,47.15,47.41,17100.0
2015-02-26 10:30:00,47.41,47.74,47.36,47.57,23500.0,47.41,47.74,47.36,47.57,23500.0
2015-02-26 11:00:00,47.62,47.71,47.51,47.6,10000.0,47.62,47.71,47.51,47.6,10000.0
2015-02-26 11:30:00,47.53,47.65,47.51,47.54,12700.0,47.53,47.65,47.51,47.54,12700.0
2015-02-26 12:00:00,47.54,47.63,47.45,47.51,11000.0,47.54,47.63,47.45,47.51,11000.0
2015-02-26 12:30:00,47.55,47.57,47.48,47.54,6100.0,47.55,47.57,47.48,47.54,6100.0
2015-02-26 13:00:00,47.57,47.57,47.4,47.46,6500.0,47.57,47.57,47.4,47.46,6500.0
2015-02-26 13:30:00,47.45,47.5,47.3,47.3,29400.0,47.45,47.5,47.3,47.3,29400.0
2015-02-26 14:00:00,47.35,47.41,47.24,47.35,14000.0,47.35,47.41,47.24,47.35,14000.0
2015-02-26 14:30:00,47.29,47.35,47.19,47.26,26500.0,47.29,47.35,47.19,47.26,26500.0
2015-02-26 15:00:00,47.26,47.38,47.19,47.38,20100.0,47.26,47.38,47.19,47.38,20100.0
2015-02-26 15:30:00,47.36,47.38,47.26,47.3,60000.0,47.36,47.38,47.26,47.3,60000.0
2015-02-27 09:30:00,47.3,47.56,46.76,46.82,18100.0,47.3,47.56,46.76,46.82,18100.0
2015-02-27 10:00:00,46.81,46.93,46.62,46.63,26000.0,46.81,46.93,46.62,46.63,26000.0
2015-02-27 10:30:00,46.63,46.88,46.5,46.59,19400.0,46.63,46.88,46.5,46.59,19400.0
2015-02-27 11:00:00,46.61,46.74,46.51,46.73,19200.0,46.61,46.74,46.51,46.73,19200.0
2015-02-27 11:30:00,46.7,46.82,46.6,46.7,15900.0,46.7,46.82,46.6,46.7,15900.0
2015-02-27 12:00:00,46.68,46.79,46.68,46.76,14700.0,46.68,46.79,46.68,46.76,14700.0
2015-02-27 12:30:00,46.76,46.76,46.65,46.73,10300.0,46.76,46.76,46.65,46.73,10300.0
2015-02-27 13:00:00,46.69,46.81,46.67,46.69,15100.0,46.69,46.81,46.67,46.69,15100.0
2015-02-27 13:30:00,46.68,46.8,46.65,46.74,9800.0,46.68,46.8,46.65,46.74,9800.0
2015-02-27 14:00:00,46.75,46.8,46.66,46.69,15500.0,46.75,46.8,46.66,46.69,15500.0
2015-02-27 14:30:00,46.67,46.69,46.45,46.45,24800.0,46.67,46.69,46.45,46.45,24800.0
2015-02-27 15:00:00,46.45,46.49,46.18,46.36,35700.0,46.45,46.49,46.18,46.36,35700.0
2015-02-27 15:30:00,46.37,46.42,46.0,46.01,63200.0,46.37,46.42,46.0,46.01,63200.0
2015-03-02 09:30:00,46.0,46.9,46.0,46.8,50300.0,46.0,46.9,46.0,46.8,50300.0
2015-03-02 10:00:00,46.89,46.9,46.49,46.77,31100.0,46.89,46.9,46.49,46.77,31100.0
2015-03-02 10:30:00,46.89,46.9,46.64,46.69,19900.0,46.89,46.9,46.64,46.69,19900.0
2015-03-02 11:00:00,46.72,46.94,46.71,46.87,12900.0,46.72,46.94,46.71,46.87,12900.0
2015-03-02 11:30:00,46.81,46.99,46.72,46.88,13400.0,46.81,46.99,46.72,46.88,13400.0
2015-03-02 12:00:00,46.96,47.01,46.32,46.45,27100.0,46.96,47.01,46.32,46.45,27100.0
2015-03-02 12:30:00,46.57,46.85,46.44,46.53,22200.0,46.57,46.85,46.44,46.53,22200.0
2015-03-02 13:00:00,46.65,46.8,46.27,46.4,40200.0,46.65,46.8,46.27,46.4,40200.0
2015-03-02 13:30:00,46.36,46.41,45.66,46.37,43600.0,46.36,46.41,45.66,46.37,43600.0
2015-03-02 14:00:00,46.41,46.61,46.26,46.52,15700.0,46.41,46.61,46.26,46.52,15700.0
2015-03-02 14:30:00,46.53,46.87,46.2,46.75,33100.0,46.53,46.87,46.2,46.75,33100.0
2015-03-02 15:00:00,46.75,47.26,46.74,47.03,47800.0,46.75,47.26,46.74,47.03,47800.0
2015-03-02 15:30:00,47.04,47.74,46.99,47.48,46400.0,47.04,47.74,46.99,47.48,46400.0
2015-03-03 09:30:00,47.5,47.55,46.8,46.93,9800.0,47.5,47.55,46.8,46.93,9800.0
2015-03-03 10:00:00,46.85,47.26,46.85,47.16,6500.0,46.85,47.26,46.85,47.16,6500.0
2015-03-03 10:30:00,47.16,47.25,47.07,47.07,4000.0,47.16,47.25,47.07,47.07,4000.0
2015-03-03 11:00:00,47.14,47.17,46.89,46.92,12400.0,47.14,47.17,46.89,46.92,12400.0
2015-03-03 11:30:00,46.9,46.9,46.6,46.78,5500.0,46.9,46.9,46.6,46.78,5500.0
2015-03-03 12:00:00,46.76,46.84,46.66,46.72,4900.0,46.76,46.84,46.66,46.72,4900.0
2015-03-03 12:30:00,46.7,47.12,46.61,47.11,15500.0,46.7,47.12,46.61,47.11,15500.0
2015-03-03 13:00:00,47.04,47.04,46.89,46.94,3800.0,47.04,47.04,46.89,46.94,3800.0
2015-03-03 13:30:00,46.97,47.16,46.9,46.98,12200.0,46.97,47.16,46.9,46.98,12200.0
2015-03-03 14:00:00,46.97,47.14,46.91,47.0,16300.0,46.97,47.14,46.91,47.0,16300.0
2015-03-03 14:30:00,47.0,47.0,46.64,46.87,9800.0,47.0,47.0,46.64,46.87,9800.0
2015-03-03 15:00:00,46.83,47.44,46.83,47.44,17200.0,46.83,47.44,46.83,47.44,17200.0
2015-03-03 15:30:00,47.43,47.43,47.13,47.27,19600.0,47.43,47.43,47.13,47.27,19600.0
2015-03-04 09:30:00,47.15,47.33,46.76,46.99,8100.0,47.15,47.33,46.76,46.99,8100.0
2015-03-04 10:00:00,46.98,46.98,46.69,46.69,9000.0,46.98,46.98,46.69,46.69,9000.0
2015-03-04 10:30:00,46.8,47.02,46.8,46.95,24200.0,46.8,47.02,46.8,46.95,24200.0
2015-03-04 11:00:00,46.95,47.46,46.88,47.35,43300.0,46.95,47.46,46.88,47.35,43300.0
2015-03-04 11:30:00,47.35,47.48,47.28,47.39,15900.0,47.35,47.48,47.28,47.39,15900.0
2015-03-04 12:00:00,47.45,47.5,47.3,47.47,12800.0,47.45,47.5,47.3,47.47,12800.0
2015-03-04 12:30:00,47.46,47.51,47.25,47.27,7500.0,47.46,47.51,47.25,47.27,7500.0
2015-03-04 13:00:00,47.33,48.23,47.33,48.09,59500.0,47.33,48.23,47.33,48.09,59500.0
2015-03-04 13:30:00,48.16,48.36,48.05,48.1,24400.0,48.16,48.36,48.05,48.1,24400.0
2015-03-04 14:00:00,48.2,48.28,48.09,48.21,5100.0,48.2,48.28,48.09,48.21,5100.0
2015-03-04 14:30:00,48.21,48.43,48.16,48.34,18800.0,48.21,48.43,48.16,48.34,18800.0
2015-03-04 15:00:00,48.35,48.39,48.09,48.09,52600.0,48.35,48.39,48.09,48.09,52600.0
2015-03-04 15:30:00,48.07,48.07,47.4,47.49,44100.0,48.07,48.07,47.4,47.49,44100.0
2015-03-05 09:30:00,47.71,48.59,47.32,48.09,51400.0,47.71,48.59,47.32,48.09,51400.0
2015-03-05 10:00:00,48.04,48.46,48.02,48.38,18900.0,48.04,48.46,48.02,48.38,18900.0
2015-03-05 10:30:00,48.39,49.45,48.39,49.25,72400.0,48.39,49.45,48.39,49.25,72400.0
2015-03-05 11:00:00,49.24,49.45,49.1,49.38,32400.0,49.24,49.45,49.1,49.38,32400.0
2015-03-05 11:30:00,49.4,50.0,49.21,49.55,93600.0,49.4,50.0,49.21,49.55,93600.0
2015-03-05 12:00:00,49.5,49.91,49.38,49.8,29400.0,49.5,49.91,49.38,49.8,29400.0
2015-03-05 12:30:00,49.79,49.8,49.08,49.5,68900.0,49.79,49.8,49.08,49.5,68900.0
2015-03-05 13:00:00,49.49,49.52,49.02,49.17,22600.0,49.49,49.52,49.02,49.17,22600.0
2015-03-05 13:30:00,49.16,49.37,49.13,49.34,28800.0,49.16,49.37,49.13,49.34,28800.0
2015-03-05 14:00:00,49.33,49.46,49.29,49.35,15900.0,49.33,49.46,49.29,49.35,15900.0
2015-03-05 14:30:00,49.35,49.76,49.31,49.75,18400.0,49.35,49.76,49.31,49.75,18400.0
2015-03-05 15:00:00,49.78,49.82,49.57,49.71,31900.0,49.78,49.82,49.57,49.71,31900.0
2015-03-05 15:30:00,49.75,49.79,49.56,49.76,28400.0,49.75,49.79,49.56,49.76,28400.0
2015-03-06 09:30:00,49.83,49.99,49.7,49.81,60300.0,49.83,49.99,49.7,49.81,60300.0
2015-03-06 10:00:00,49.8,49.93,49.72,49.74,71400.0,49.8,49.93,49.72,49.74,71400.0
2015-03-06 10:30:00,49.8,49.8,48.88,48.96,38300.0,49.8,49.8,48.88,48.96,38300.0
2015-03-06 11:00:00,49.0,49.0,48.29,48.46,28700.0,49.0,49.0,48.29,48.46,28700.0
2015-03-06 11:30:00,48.43,48.43,47.77,47.82,25400.0,48.43,48.43,47.77,47.82,25400.0
2015-03-06 12:00:00,47.8,48.22,47.65,47.89,24200.0,47.8,48.22,47.65,47.89,24200.0
2015-03-06 12:30:00,47.91,48.43,47.8,48.35,22900.0,47.91,48.43,47.8,48.35,22900.0
2015-03-06 13:00:00,48.35,48.44,48.31,48.32,13700.0,48.35,48.44,48.31,48.32,13700.0
2015-03-06 13:30:00,48.31,48.31,47.82,47.99,16600.0,48.31,48.31,47.82,47.99,16600.0
2015-03-06 14:00:00,47.98,48.02,47.67,47.77,24300.0,47.98,48.02,47.67,47.77,24300.0
2015-03-06 14:30:00,47.83,47.83,47.5,47.69,30400.0,47.83,47.83,47.5,47.69,30400.0
2015-03-06 15:00:00,47.63,47.9,47.58,47.67,24900.0,47.63,47.9,47.58,47.67,24900.0
2015-03-06 15:30:00,47.68,47.7,47.25,47.41,55900.0,47.68,47.7,47.25,47.41,55900.0
2015-03-09 09:30:00,47.68,47.75,45.81,46.62,64300.0,47.68,47.75,45.81,46.62,64300.0
2015-03-09 10:00:00,46.62,46.65,45.9,46.0,34900.0,46.62,46.65,45.9,46.0,34900.0
2015-03-09 10:30:00,46.1,46.15,45.65,45.65,23600.0,46.1,46.15,45.65,45.65,23600.0
2015-03-09 11:00:00,45.69,45.86,45.48,45.85,32600.0,45.69,45.86,45.48,45.85,32600.0
2015-03-09 11:30:00,45.83,45.89,45.35,45.36,30000.0,45.83,45.89,45.35,45.36,30000.0
2015-03-09 12:00:00,45.37,45.44,45.23,45.38,35100.0,45.37,45.44,45.23,45.38,35100.0
2015-03-09 12:30:00,45.31,45.32,44.55,45.25,64900.0,45.31,45.32,44.55,45.25,64900.0
2015-03-09 13:00:00,45.15,45.17,44.82,44.93,22200.0,45.15,45.17,44.82,44.93,22200.0
2015-03-09 13:30:00,44.96,45.25,44.95,45.15,36400.0,44.96,45.25,44.95,45.15,36400.0
2015-03-09 14:00:00,45.16,45.18,44.85,44.96,30200.0,45.16,45.18,44.85,44.96,30200.0
2015-03-09 14:30:00,44.91,44.98,44.0,44.38,56200.0,44.91,44.98,44.0,44.38,56200.0
2015-03-09 15:00:00,44.39,44.99,44.19,44.92,59000.0,44.39,44.99,44.19,44.92,59000.0
2015-03-09 15:30:00,44.97,45.47,44.93,45.41,132100.0,44.97,45.47,44.93,45.41,132100.0
2015-03-10 09:30:00,45.0,45.03,44.6,44.75,37000.0,45.0,45.03,44.6,44.75,37000.0
2015-03-10 10:00:00,44.75,44.93,44.35,44.43,14800.0,44.75,44.93,44.35,44.43,14800.0
2015-03-10 10:30:00,44.57,44.57,43.88,44.15,41000.0,44.57,44.57,43.88,44.15,41000.0
2015-03-10 11:00:00,44.15,44.67,44.14,44.56,18600.0,44.15,44.67,44.14,44.56,18600.0
2015-03-10 11:30:00,44.58,44.58,44.31,44.4,8700.0,44.58,44.58,44.31,44.4,8700.0
2015-03-10 12:00:00,44.39,44.39,44.03,44.16,23700.0,44.39,44.39,44.03,44.16,23700.0
2015-03-10 12:30:00,44.16,44.47,44.13,44.23,10400.0,44.16,44.47,44.13,44.23,10400.0
2015-03-10 13:00:00,44.25,44.39,44.24,44.27,10800.0,44.25,44.39,44.24,44.27,10800.0
2015-03-10 13:30:00,44.28,44.39,44.19,44.24,15600.0,44.28,44.39,44.19,44.24,15600.0
2015-03-10 14:00:00,44.28,44.4,43.95,43.99,19600.0,44.28,44.4,43.95,43.99,19600.0
2015-03-10 14:30:00,44.01,44.29,44.01,44.17,13800.0,44.01,44.29,44.01,44.17,13800.0
2015-03-10 15:00:00,44.19,44.23,43.96,44.0,22400.0,44.19,44.23,43.96,44.0,22400.0
2015-03-10 15:30:00,44.01,44.09,43.85,43.86,43100.0,44.01,44.09,43.85,43.86,43100.0
2015-03-11 09:30:00,43.66,44.0,42.55,43.48,108600.0,43.66,44.0,42.55,43.48,108600.0
2015-03-11 10:00:00,43.54,43.72,43.01,43.31,36700.0,43.54,43.72,43.01,43.31,36700.0
2015-03-11 10:30:00,43.32,43.45,43.16,43.39,11200.0,43.32,43.45,43.16,43.39,11200.0
2015-03-11 11:00:00,43.39,43.53,43.19,43.47,12200.0,43.39,43.53,43.19,43.47,12200.0
2015-03-11 11:30:00,43.53,43.86,43.45,43.86,13500.0,43.53,43.86,43.45,43.86,13500.0
2015-03-11 12:00:00,43.88,43.89,43.71,43.76,13500.0,43.88,43.89,43.71,43.76,13500.0
2015-03-11 12:30:00,43.71,43.97,43.7,43.86,16300.0,43.71,43.97,43.7,43.86,16300.0
2015-03-11 13:00:00,43.88,43.94,43.73,43.86,8100.0,43.88,43.94,43.73,43.86,8100.0
2015-03-11 13:30:00,43.9,43.9,43.45,43.45,22300.0,43.9,43.9,43.45,43.45,22300.0
2015-03-11 14:00:00,43.45,43.76,43.38,43.52,29000.0,43.45,43.76,43.38,43.52,29000.0
2015-03-11 14:30:00,43.48,43.56,43.35,43.39,39600.0,43.48,43.56,43.35,43.39,39600.0
2015-03-11 15:00:00,43.39,43.78,43.16,43.78,41000.0,43.39,43.78,43.16,43.78,41000.0
2015-03-11 15:30:00,43.77,43.93,43.61,43.86,41900.0,43.77,43.93,43.61,43.86,41900.0
2015-03-12 09:30:00,43.63,44.15,43.29,43.39,26600.0,43.63,44.15,43.29,43.39,26600.0
2015-03-12 10:00:00,43.36,43.42,42.88,43.09,39700.0,43.36,43.42,42.88,43.09,39700.0
2015-03-12 10:30:00,43.11,43.29,43.1,43.29,9100.0,43.11,43.29,43.1,43.29,9100.0
2015-03-12 11:00:00,43.22,43.69,43.14,43.66,23300.0,43.22,43.69,43.14,43.66,23300.0
2015-03-12 11:30:00,43.63,43.83,43.58,43.59,9600.0,43.63,43.83,43.58,43.59,9600.0
2015-03-12 12:00:00,43.57,43.77,43.43,43.77,11000.0,43.57,43.77,43.43,43.77,11000.0
2015-03-12 12:30:00,43.72,43.94,43.67,43.88,9100.0,43.72,43.94,43.67,43.88,9100.0
2015-03-12 13:00:00,43.86,43.92,43.72,43.85,10500.0,43.86,43.92,43.72,43.85,10500.0
2015-03-12 13:30:00,43.8,43.96,43.79,43.94,4300.0,43.8,43.96,43.79,43.94,4300.0
2015-03-12 14:00:00,43.94,43.97,43.76,43.8,12000.0,43.94,43.97,43.76,43.8,12000.0
2015-03-12 14:30:00,43.8,43.94,43.61,43.92,11400.0,43.8,43.94,43.61,43.92,11400.0
2015-03-12 15:00:00,43.95,43.99,43.77,43.95,12900.0,43.95,43.99,43.77,43.95,12900.0
2015-03-12 15:30:00,43.99,44.13,43.86,43.99,45000.0,43.99,44.13,43.86,43.99,45000.0
2015-03-13 09:30:00,44.02,44.75,43.89,44.29,37600.0,44.02,44.75,43.89,44.29,37600.0
2015-03-13 10:00:00,44.32,44.45,44.04,44.13,22900.0,44.32,44.45,44.04,44.13,22900.0
2015-03-13 10:30:00,44.06,44.19,43.89,43.9,14200.0,44.06,44.19,43.89,43.9,14200.0
2015-03-13 11:00:00,43.89,43.98,43.63,43.92,21200.0,43.89,43.98,43.63,43.92,21200.0
2015-03-13 11:30:00,43.91,44.01,43.4,43.65,25900.0,43.91,44.01,43.4,43.65,25900.0
2015-03-13 12:00:00,43.56,43.56,42.9,43.46,29500.0,43.56,43.56,42.9,43.46,29500.0
2015-03-13 12:30:00,43.49,43.83,43.48,43.77,24300.0,43.49,43.83,43.48,43.77,24300.0
2015-03-13 13:00:00,43.75,43.81,43.62,43.7,36400.0,43.75,43.81,43.62,43.7,36400.0
2015-03-13 13:30:00,43.67,43.76,43.6,43.74,12200.0,43.67,43.76,43.6,43.74,12200.0
2015-03-13 14:00:00,43.73,43.75,43.58,43.63,14000.0,43.73,43.75,43.58,43.63,14000.0
2015-03-13 14:30:00,43.64,43.69,43.53,43.56,14500.0,43.64,43.69,43.53,43.56,14500.0
2015-03-13 15:00:00,43.59,43.65,43.5,43.63,10700.0,43.59,43.65,43.5,43.63,10700.0
2015-03-13 15:30:00,43.59,43.64,43.49,43.5,18600.0,43.59,43.64,43.49,43.5,18600.0
2015-03-16 09:30:00,43.95,44.77,43.85,44.77,35700.0,43.95,44.77,43.85,44.77,35700.0
2015-03-16 10:00:00,44.77,44.83,44.39,44.54,19000.0,44.77,44.83,44.39,44.54,19000.0
2015-03-16 10:30:00,44.49,44.55,44.2,44.42,44800.0,44.49,44.55,44.2,44.42,44800.0
2015-03-16 11:00:00,44.46,44.65,44.41,44.62,26300.0,44.46,44.65,44.41,44.62,26300.0
2015-03-16 11:30:00,44.6,44.6,44.37,44.55,16200.0,44.6,44.6,44.37,44.55,16200.0
2015-03-16 12:00:00,44.52,44.57,44.39,44.48,19700.0,44.52,44.57,44.39,44.48,19700.0
2015-03-16 12:30:00,44.46,44.51,44.44,44.47,8400.0,44.46,44.51,44.44,44.47,8400.0
2015-03-16 13:00:00,44.48,44.52,44.4,44.49,6500.0,44.48,44.52,44.4,44.49,6500.0
2015-03-16 13:30:00,44.5,44.59,44.49,44.56,9800.0,44.5,44.59,44.49,44.56,9800.0
2015-03-16 14:00:00,44.56,44.75,44.56,44.67,13600.0,44.56,44.75,44.56,44.67,13600.0
2015-03-16 14:30:00,44.67,44.71,44.57,44.59,9500.0,44.67,44.71,44.57,44.59,9500.0
2015-03-16 15:00:00,44.59,44.63,44.54,44.58,18200.0,44.59,44.63,44.54,44.58,18200.0
2015-03-16 15:30:00,44.58,44.67,44.54,44.63,42700.0,44.58,44.67,44.54,44.63,42700.0
2015-03-17 09:30:00,44.69,45.08,44.6,45.0,37300.0,44.69,45.08,44.6,45.0,37300.0
2015-03-17 10:00:00,44.95,45.21,44.84,45.13,37800.0,44.95,45.21,44.84,45.13,37800.0
2015-03-17 10:30:00,45.1,45.13,44.95,44.99,7000.0,45.1,45.13,44.95,44.99,7000.0
2015-03-17 11:00:00,45.0,45.0,44.75,44.78,9600.0,45.0,45.0,44.75,44.78,9600.0
2015-03-17 11:30:00,44.81,44.82,44.4,44.46,39400.0,44.81,44.82,44.4,44.46,39400.0
2015-03-17 12:00:00,44.46,45.21,44.33,45.21,23600.0,44.46,45.21,44.33,45.21,23600.0
2015-03-17 12:30:00,45.13,45.34,45.09,45.29,20800.0,45.13,45.34,45.09,45.29,20800.0
2015-03-17 13:00:00,45.29,45.41,45.27,45.41,8700.0,45.29,45.41,45.27,45.41,8700.0
2015-03-17 13:30:00,45.39,45.46,45.36,45.43,25800.0,45.39,45.46,45.36,45.43,25800.0
2015-03-17 14:00:00,45.43,45.86,45.42,45.84,32700.0,45.43,45.86,45.42,45.84,32700.0
2015-03-17 14:30:00,45.88,46.36,45.86,46.32,55400.0,45.88,46.36,45.86,46.32,55400.0
2015-03-17 15:00:00,46.33,46.34,46.1,46.12,48400.0,46.33,46.34,46.1,46.12,48400.0
2015-03-17 15:30:00,46.12,46.61,46.11,46.56,111500.0,46.12,46.61,46.11,46.56,111500.0
2015-03-18 09:30:00,46.5,46.5,45.66,46.27,23900.0,46.5,46.5,45.66,46.27,23900.0
2015-03-18 10:00:00,46.25,46.65,46.18,46.64,38300.0,46.25,46.65,46.18,46.64,38300.0
2015-03-18 10:30:00,46.6,46.87,46.3,46.46,29800.0,46.6,46.87,46.3,46.46,29800.0
2015-03-18 11:00:00,46.42,46.91,46.3,46.67,46800.0,46.42,46.91,46.3,46.67,46800.0
2015-03-18 11:30:00,46.55,46.91,46.47,46.82,27900.0,46.55,46.91,46.47,46.82,27900.0
2015-03-18 12:00:00,46.72,47.0,46.6,46.62,19400.0,46.72,47.0,46.6,46.62,19400.0
2015-03-18 12:30:00,46.62,46.67,46.3,46.58,28700.0,46.62,46.67,46.3,46.58,28700.0
2015-03-18 13:00:00,46.55,46.77,46.55,46.62,17400.0,46.55,46.77,46.55,46.62,17400.0
2015-03-18 13:30:00,46.58,46.79,46.57,46.74,23200.0,46.58,46.79,46.57,46.74,23200.0
2015-03-18 14:00:00,46.75,47.28,46.67,47.17,41700.0,46.75,47.28,46.67,47.17,41700.0
2015-03-18 14:30:00,47.23,47.27,47.02,47.13,49900.0,47.23,47.27,47.02,47.13,49900.0
2015-03-18 15:00:00,47.14,47.45,47.1,47.27,37100.0,47.14,47.45,47.1,47.27,37100.0
2015-03-18 15:30:00,47.28,47.39,47.21,47.26,81500.0,47.28,47.39,47.21,47.26,81500.0
2015-03-19 09:30:00,47.53,48.28,47.5,48.27,40600.0,47.53,48.28,47.5,48.27,40600.0
2015-03-19 10:00:00,48.28,48.33,47.82,48.06,24400.0,48.28,48.33,47.82,48.06,24400.0
2015-03-19 10:30:00,48.07,48.29,47.96,48.12,20700.0,48.07,48.29,47.96,48.12,20700.0
2015-03-19 11:00:00,48.14,48.17,47.72,47.85,16800.0,48.14,48.17,47.72,47.85,16800.0
2015-03-19 11:30:00,47.75,48.04,47.58,47.75,20200.0,47.75,48.04,47.58,47.75,20200.0
2015-03-19 12:00:00,47.72,47.88,47.35,47.55,27100.0,47.72,47.88,47.35,47.55,27100.0
2015-03-19 12:30:00,47.45,47.54,47.34,47.39,13400.0,47.45,47.54,47.34,47.39,13400.0
2015-03-19 13:00:00,47.39,47.47,47.23,47.3,11300.0,47.39,47.47,47.23,47.3,11300.0
2015-03-19 13:30:00,47.23,47.31,47.03,47.2,18500.0,47.23,47.31,47.03,47.2,18500.0
2015-03-19 14:00:00,47.16,47.2,46.95,47.05,24600.0,47.16,47.2,46.95,47.05,24600.0
2015-03-19 14:30:00,47.05,47.09,46.91,47.08,19200.0,47.05,47.09,46.91,47.08,19200.0
2015-03-19 15:00:00,47.03,47.06,46.6,46.6,28800.0,47.03,47.06,46.6,46.6,28800.0
2015-03-19 15:30:00,46.6,46.75,46.33,46.65,57800.0,46.6,46.75,46.33,46.65,57800.0
2015-03-20 09:30:00,46.95,46.95,45.9,45.92,61000.0,46.95,46.95,45.9,45.92,61000.0
2015-03-20 10:00:00,46.04,46.5,45.96,46.32,10400.0,46.04,46.5,45.96,46.32,10400.0
2015-03-20 10:30:00,46.42,46.49,46.3,46.35,3800.0,46.42,46.49,46.3,46.35,3800.0
2015-03-20 11:00:00,46.3,46.31,46.2,46.31,8900.0,46.3,46.31,46.2,46.31,8900.0
2015-03-20 11:30:00,46.32,46.48,46.31,46.42,12200.0,46.32,46.48,46.31,46.42,12200.0
2015-03-20 12:00:00,46.41,46.44,46.2,46.26,12700.0,46.41,46.44,46.2,46.26,12700.0
2015-03-20 12:30:00,46.26,46.5,46.23,46.49,12800.0,46.26,46.5,46.23,46.49,12800.0
2015-03-20 13:00:00,46.46,46.53,46.4,46.4,11300.0,46.46,46.53,46.4,46.4,11300.0
2015-03-20 13:30:00,46.41,46.54,46.38,46.5,12300.0,46.41,46.54,46.38,46.5,12300.0
2015-03-20 14:00:00,46.51,46.6,46.36,46.41,9300.0,46.51,46.6,46.36,46.41,9300.0
2015-03-20 14:30:00,46.38,46.45,46.29,46.42,6900.0,46.38,46.45,46.29,46.42,6900.0
2015-03-20 15:00:00,46.43,46.46,46.14,46.2,21500.0,46.43,46.46,46.14,46.2,21500.0
2015-03-20 15:30:00,46.18,46.5,46.1,46.41,108200.0,46.18,46.5,46.1,46.41,108200.0
2015-03-23 09:30:00,46.23,46.37,45.03,45.34,24900.0,46.23,46.37,45.03,45.34,24900.0
2015-03-23 10:00:00,45.37,45.86,45.35,45.64,6100.0,45.37,45.86,45.35,45.64,6100.0
2015-03-23 10:30:00,45.65,45.68,45.36,45.36,9200.0,45.65,45.68,45.36,45.36,9200.0
2015-03-23 11:00:00,45.43,45.75,45.37,45.69,6200.0,45.43,45.75,45.37,45.69,6200.0
2015-03-23 11:30:00,45.69,45.95,45.68,45.69,29700.0,45.69,45.95,45.68,45.69,29700.0
2015-03-23 12:00:00,45.68,45.88,45.61,45.68,15700.0,45.68,45.88,45.61,45.68,15700.0
2015-03-23 12:30:00,45.72,45.86,45.45,45.51,3500.0,45.72,45.86,45.45,45.51,3500.0
2015-03-23 13:00:00,45.44,45.44,45.36,45.41,12300.0,45.44,45.44,45.36,45.41,12300.0
2015-03-23 13:30:00,45.37,45.4,45.18,45.29,5200.0,45.37,45.4,45.18,45.29,5200.0
2015-03-23 14:00:00,45.27,45.45,45.17,45.41,8200.0,45.27,45.45,45.17,45.41,8200.0
2015-03-23 14:30:00,45.38,45.46,45.3,45.46,9500.0,45.38,45.46,45.3,45.46,9500.0
2015-03-23 15:00:00,45.38,45.48,45.25,45.26,9800.0,45.38,45.48,45.25,45.26,9800.0
2015-03-23 15:30:00,45.27,45.32,45.16,45.17,25500.0,45.27,45.32,45.16,45.17,25500.0
2015-03-24 09:30:00,45.26,45.5,45.26,45.31,6600.0,45.26,45.5,45.26,45.31,6600.0
2015-03-24 10:00:00,45.34,45.39,45.28,45.32,9600.0,45.34,45.39,45.28,45.32,9600.0
2015-03-24 10:30:00,45.29,45.32,45.15,45.25,16800.0,45.29,45.32,45.15,45.25,16800.0
2015-03-24 11:00:00,45.24,45.24,45.17,45.17,5600.0,45.24,45.24,45.17,45.17,5600.0
2015-03-24 11:30:00,45.15,45.2,44.8,44.88,17000.0,45.15,45.2,44.8,44.88,17000.0
2015-03-24 12:00:00,44.84,45.5,44.82,45.47,42100.0,44.84,45.5,44.82,45.47,42100.0
2015-03-24 12:30:00,45.47,45.5,45.35,45.35,13400.0,45.47,45.5,45.35,45.35,13400.0
2015-03-24 13:00:00,45.35,45.4,45.11,45.12,12600.0,45.35,45.4,45.11,45.12,12600.0
2015-03-24 13:30:00,45.21,45.21,45.07,45.12,8600.0,45.21,45.21,45.07,45.12,8600.0
2015-03-24 14:00:00,45.12,45.14,44.84,44.9,10400.0,45.12,45.14,44.84,44.9,10400.0
2015-03-24 14:30:00,44.88,45.01,44.75,44.75,14500.0,44.88,45.01,44.75,44.75,14500.0
2015-03-24 15:00:00,44.76,44.81,44.37,44.48,16800.0,44.76,44.81,44.37,44.48,16800.0
2015-03-24 15:30:00,44.36,44.53,44.32,44.4,28400.0,44.36,44.53,44.32,44.4,28400.0
2015-03-25 09:30:00,44.6,44.69,43.6,43.67,20400.0,44.6,44.69,43.6,43.67,20400.0
2015-03-25 10:00:00,43.63,44.0,43.61,43.95,7400.0,43.63,44.0,43.61,43.95,7400.0
2015-03-25 10:30:00,43.92,43.97,43.6,43.76,27700.0,43.92,43.97,43.6,43.76,27700.0
2015-03-25 11:00:00,43.72,43.83,43.3,43.4,9100.0,43.72,43.83,43.3,43.4,9100.0
2015-03-25 11:30:00,43.32,43.39,42.7,43.0,38000.0,43.32,43.39,42.7,43.0,38000.0
2015-03-25 12:00:00,42.99,43.04,42.25,42.5,27800.0,42.99,43.04,42.25,42.5,27800.0
2015-03-25 12:30:00,42.57,42.89,42.5,42.89,20400.0,42.57,42.89,42.5,42.89,20400.0
2015-03-25 13:00:00,42.87,43.06,42.68,43.0,28700.0,42.87,43.06,42.68,43.0,28700.0
2015-03-25 13:30:00,43.05,43.1,42.78,43.1,19800.0,43.05,43.1,42.78,43.1,19800.0
2015-03-25 14:00:00,43.08,43.28,43.0,43.25,13000.0,43.08,43.28,43.0,43.25,13000.0
2015-03-25 14:30:00,43.25,43.25,42.94,43.04,16300.0,43.25,43.25,42.94,43.04,16300.0
2015-03-25 15:00:00,43.08,43.09,43.0,43.01,12300.0,43.08,43.09,43.0,43.01,12300.0
2015-03-25 15:30:00,43.03,43.08,42.91,43.01,35300.0,43.03,43.08,42.91,43.01,35300.0
2015-03-26 09:30:00,42.18,43.42,42.15,42.64,64100.0,42.18,43.42,42.15,42.64,64100.0
2015-03-26 10:00:00,42.87,43.3,42.84,43.28,23700.0,42.87,43.3,42.84,43.28,23700.0
2015-03-26 10:30:00,43.24,43.61,43.17,43.58,15600.0,43.24,43.61,43.17,43.58,15600.0
2015-03-26 11:00:00,43.61,43.95,43.61,43.87,12200.0,43.61,43.95,43.61,43.87,12200.0
2015-03-26 11:30:00,43.86,44.19,43.8,44.13,17500.0,43.86,44.19,43.8,44.13,17500.0
2015-03-26 12:00:00,44.13,44.7,44.12,44.46,29900.0,44.13,44.7,44.12,44.46,29900.0
2015-03-26 12:30:00,44.48,44.97,44.47,44.86,19900.0,44.48,44.97,44.47,44.86,19900.0
2015-03-26 13:00:00,44.84,45.15,44.82,44.96,18800.0,44.84,45.15,44.82,44.96,18800.0
2015-03-26 13:30:00,45.0,45.25,44.95,44.97,25600.0,45.0,45.25,44.95,44.97,25600.0
2015-03-26 14:00:00,44.98,45.23,44.79,44.97,25200.0,44.98,45.23,44.79,44.97,25200.0
2015-03-26 14:30:00,44.97,45.08,44.87,44.87,25400.0,44.97,45.08,44.87,44.87,25400.0
2015-03-26 15:00:00,44.82,45.25,44.77,45.13,37800.0,44.82,45.25,44.77,45.13,37800.0
2015-03-26 15:30:00,45.15,45.16,44.84,44.98,52400.0,45.15,45.16,44.84,44.98,52400.0
2015-03-27 09:30:00,44.8,45.25,44.76,44.84,20000.0,44.8,45.25,44.76,44.84,20000.0
2015-03-27 10:00:00,44.75,44.78,43.83,43.89,20300.0,44.75,44.78,43.83,43.89,20300.0
2015-03-27 10:30:00,43.86,44.24,43.77,44.04,15000.0,43.86,44.24,43.77,44.04,15000.0
2015-03-27 11:00:00,44.09,44.59,44.07,44.58,14500.0,44.09,44.59,44.07,44.58,14500.0
2015-03-27 11:30:00,44.51,44.82,44.51,44.51,8400.0,44.51,44.82,44.51,44.51,8400.0
2015-03-27 12:00:00,44.52,44.86,44.52,44.8,4200.0,44.52,44.86,44.52,44.8,4200.0
2015-03-27 12:30:00,44.78,45.08,44.78,45.06,5200.0,44.78,45.08,44.78,45.06,5200.0
2015-03-27 13:00:00,45.04,45.2,45.02,45.15,9300.0,45.04,45.2,45.02,45.15,9300.0
2015-03-27 13:30:00,45.15,45.2,45.09,45.2,12400.0,45.15,45.2,45.09,45.2,12400.0
2015-03-27 14:00:00,45.16,45.26,45.13,45.24,30500.0,45.16,45.26,45.13,45.24,30500.0
2015-03-27 14:30:00,45.25,45.26,45.2,45.26,17100.0,45.25,45.26,45.2,45.26,17100.0
2015-03-27 15:00:00,45.29,45.46,45.24,45.26,15500.0,45.29,45.46,45.24,45.26,15500.0
2015-03-27 15:30:00,45.29,45.46,45.25,45.33,38800.0,45.29,45.46,45.25,45.33,38800.0
2015-03-30 09:30:00,45.75,45.87,45.72,45.76,6500.0,45.75,45.87,45.72,45.76,6500.0
2015-03-30 10:00:00,45.79,46.18,45.73,45.91,22800.0,45.79,46.18,45.73,45.91,22800.0
2015-03-30 10:30:00,45.95,46.04,45.77,45.98,3700.0,45.95,46.04,45.77,45.98,3700.0
2015-03-30 11:00:00,45.98,46.09,45.92,46.03,6100.0,45.98,46.09,45.92,46.03,6100.0
2015-03-30 11:30:00,46.0,46.07,46.0,46.06,3300.0,46.0,46.07,46.0,46.06,3300.0
2015-03-30 12:00:00,46.05,46.36,46.02,46.33,6700.0,46.05,46.36,46.02,46.33,6700.0
2015-03-30 12:30:00,46.37,46.46,46.33,46.43,11700.0,46.37,46.46,46.33,46.43,11700.0
2015-03-30 13:00:00,46.41,46.53,46.34,46.53,8400.0,46.41,46.53,46.34,46.53,8400.0
2015-03-30 13:30:00,46.53,46.79,46.5,46.77,17500.0,46.53,46.79,46.5,46.77,17500.0
2015-03-30 14:00:00,46.78,47.01,46.73,46.92,15200.0,46.78,47.01,46.73,46.92,15200.0
2015-03-30 14:30:00,46.95,47.09,46.81,46.85,15000.0,46.95,47.09,46.81,46.85,15000.0
2015-03-30 15:00:00,46.86,46.98,46.55,46.55,13600.0,46.86,46.98,46.55,46.55,13600.0
2015-03-30 15:30:00,46.55,46.86,46.43,46.7,38000.0,46.55,46.86,46.43,46.7,38000.0
2015-03-31 09:30:00,46.68,47.06,46.51,46.81,19700.0,46.68,47.06,46.51,46.81,19700.0
2015-03-31 10:00:00,46.81,47.61,46.8,47.6,32500.0,46.81,47.61,46.8,47.6,32500.0
2015-03-31 10:30:00,47.61,47.68,47.38,47.5,17900.0,47.61,47.68,47.38,47.5,17900.0
2015-03-31 11:00:00,47.51,47.8,47.47,47.62,25300.0,47.51,47.8,47.47,47.62,25300.0
2015-03-31 11:30:00,47.6,47.6,46.78,46.99,22400.0,47.6,47.6,46.78,46.99,22400.0
2015-03-31 12:00:00,46.89,46.89,46.64,46.78,7800.0,46.89,46.89,46.64,46.78,7800.0
2015-03-31 12:30:00,46.73,46.82,46.52,46.7,9300.0,46.73,46.82,46.52,46.7,9300.0
2015-03-31 13:00:00,46.74,47.05,46.74,46.77,11600.0,46.74,47.05,46.74,46.77,11600.0
2015-03-31 13:30:00,46.71,47.05,46.7,46.94,7600.0,46.71,47.05,46.7,46.94,7600.0
2015-03-31 14:00:00,46.89,47.03,46.64,46.68,13900.0,46.89,47.03,46.64,46.68,13900.0
2015-03-31 14:30:00,46.67,47.03,46.64,47.03,10400.0,46.67,47.03,46.64,47.03,10400.0
2015-03-31 15:00:00,47.04,47.04,46.66,46.66,18000.0,47.04,47.04,46.66,46.66,18000.0
2015-03-31 15:30:00,46.66,46.71,46.39,46.48,27400.0,46.66,46.71,46.39,46.48,27400.0
2015-04-01 09:30:00,46.48,46.75,45.66,45.73,16300.0,46.48,46.75,45.66,45.73,16300.0
2015-04-01 10:00:00,45.7,46.28,45.7,46.25,9100.0,45.7,46.28,45.7,46.25,9100.0
2015-04-01 10:30:00,46.28,46.78,46.12,46.69,10000.0,46.28,46.78,46.12,46.69,10000.0
2015-04-01 11:00:00,46.7,47.11,46.7,46.94,15500.0,46.7,47.11,46.7,46.94,15500.0
2015-04-01 11:30:00,47.03,47.36,47.03,47.2,17200.0,47.03,47.36,47.03,47.2,17200.0
2015-04-01 12:00:00,47.22,47.35,47.12,47.25,15400.0,47.22,47.35,47.12,47.25,15400.0
2015-04-01 12:30:00,47.23,47.34,47.05,47.16,9300.0,47.23,47.34,47.05,47.16,9300.0
2015-04-01 13:00:00,47.04,47.42,47.01,47.42,13900.0,47.04,47.42,47.01,47.42,13900.0
2015-04-01 13:30:00,47.42,47.64,47.26,47.29,19500.0,47.42,47.64,47.26,47.29,19500.0
2015-04-01 14:00:00,47.22,47.32,47.01,47.16,22600.0,47.22,47.32,47.01,47.16,22600.0
2015-04-01 14:30:00,47.16,47.19,47.0,47.05,14900.0,47.16,47.19,47.0,47.05,14900.0
2015-04-01 15:00:00,47.1,47.12,46.94,46.94,19600.0,47.1,47.12,46.94,46.94,19600.0
2015-04-01 15:30:00,46.98,47.16,46.9,47.05,35700.0,46.98,47.16,46.9,47.05,35700.0
2015-04-02 09:30:00,47.2,47.95,47.2,47.64,18600.0,47.2,47.95,47.2,47.64,18600.0
2015-04-02 10:00:00,47.64,47.92,47.61,47.73,15600.0,47.64,47.92,47.61,47.73,15600.0
2015-04-02 10:30:00,47.68,47.98,47.66,47.82,14000.0,47.68,47.98,47.66,47.82,14000.0
2015-04-02 11:00:00,47.82,48.21,47.78,48.13,21500.0,47.82,48.21,47.78,48.13,21500.0
2015-04-02 11:30:00,48.15,48.23,47.91,48.23,28400.0,48.15,48.23,47.91,48.23,28400.0
2015-04-02 12:00:00,48.22,48.54,48.16,48.36,36600.0,48.22,48.54,48.16,48.36,36600.0
2015-04-02 12:30:00,48.35,48.41,48.27,48.31,13600.0,48.35,48.41,48.27,48.31,13600.0
2015-04-02 13:00:00,48.28,48.36,48.03,48.11,14400.0,48.28,48.36,48.03,48.11,14400.0
2015-04-02 13:30:00,48.09,48.1,47.73,47.84,16500.0,48.09,48.1,47.73,47.84,16500.0
2015-04-02 14:00:00,47.82,47.84,47.43,47.49,16700.0,47.82,47.84,47.43,47.49,16700.0
2015-04-02 14:30:00,47.49,47.83,47.44,47.8,17300.0,47.49,47.83,47.44,47.8,17300.0
2015-04-02 15:00:00,47.83,47.89,47.52,47.61,21300.0,47.83,47.89,47.52,47.61,21300.0
2015-04-02 15:30:00,47.56,47.61,47.18,47.26,43400.0,47.56,47.61,47.18,47.26,43400.0
2015-04-06 09:30:00,46.98,47.45,46.42,47.35,21200.0,46.98,47.45,46.42,47.35,21200.0
2015-04-06 10:00:00,47.3,48.05,47.3,48.05,36200.0,47.3,48.05,47.3,48.05,36200.0
2015-04-06 10:30:00,48.05,48.39,47.71,48.29,21600.0,48.05,48.39,47.71,48.29,21600.0
2015-04-06 11:00:00,48.31,48.46,48.23,48.46,20200.0,48.31,48.46,48.23,48.46,20200.0
2015-04-06 11:30:00,48.46,48.47,47.89,48.04,23300.0,48.46,48.47,47.89,48.04,23300.0
2015-04-06 12:00:00,48.01,48.47,47.97,48.33,45800.0,48.01,48.47,47.97,48.33,45800.0
2015-04-06 12:30:00,48.33,48.7,48.23,48.64,23200.0,48.33,48.7,48.23,48.64,23200.0
2015-04-06 13:00:00,48.51,48.91,48.51,48.91,22000.0,48.51,48.91,48.51,48.91,22000.0
2015-04-06 13:30:00,48.91,48.91,48.65,48.66,25000.0,48.91,48.91,48.65,48.66,25000.0
2015-04-06 14:00:00,48.65,48.65,48.51,48.58,8800.0,48.65,48.65,48.51,48.58,8800.0
2015-04-06 14:30:00,48.58,48.62,48.45,48.51,13500.0,48.58,48.62,48.45,48.51,13500.0
2015-04-06 15:00:00,48.53,50.0,48.39,48.76,83200.0,48.53,50.0,48.39,48.76,83200.0
2015-04-06 15:30:00,48.71,48.75,48.0,48.34,75800.0,48.71,48.75,48.0,48.34,75800.0
2015-04-07 09:30:00,48.53,49.1,48.1,48.11,19100.0,48.53,49.1,48.1,48.11,19100.0
2015-04-07 10:00:00,48.11,48.27,47.77,47.88,16900.0,48.11,48.27,47.77,47.88,16900.0
2015-04-07 10:30:00,47.98,48.42,47.95,48.39,16200.0,47.98,48.42,47.95,48.39,16200.0
2015-04-07 11:00:00,48.32,48.32,47.96,48.2,13900.0,48.32,48.32,47.96,48.2,13900.0
2015-04-07 11:30:00,48.17,48.21,48.0,48.2,3800.0,48.17,48.21,48.0,48.2,3800.0
2015-04-07 12:00:00,48.19,48.64,48.19,48.59,8600.0,48.19,48.64,48.19,48.59,8600.0
2015-04-07 12:30:00,48.59,48.59,48.4,48.5,5400.0,48.59,48.59,48.4,48.5,5400.0
2015-04-07 13:00:00,48.49,49.04,48.49,48.87,30100.0,48.49,49.04,48.49,48.87,30100.0
2015-04-07 13:30:00,48.86,48.92,48.69,48.79,9300.0,48.86,48.92,48.69,48.79,9300.0
2015-04-07 14:00:00,48.78,48.96,48.78,48.96,16400.0,48.78,48.96,48.78,48.96,16400.0
2015-04-07 14:30:00,48.98,49.15,48.98,49.04,9200.0,48.98,49.15,48.98,49.04,9200.0
2015-04-07 15:00:00,49.09,49.25,48.99,49.2,28900.0,49.09,49.25,48.99,49.2,28900.0
2015-04-07 15:30:00,49.2,49.37,49.05,49.09,55200.0,49.2,49.37,49.05,49.09,55200.0
2015-04-08 09:30:00,50.0,52.54,49.9,51.95,249200.0,50.0,52.54,49.9,51.95,249200.0
2015-04-08 10:00:00,51.8,52.1,51.57,52.1,98200.0,51.8,52.1,51.57,52.1,98200.0
2015-04-08 10:30:00,52.09,52.1,51.6,51.88,59600.0,52.09,52.1,51.6,51.88,59600.0
2015-04-08 11:00:00,51.9,52.5,51.9,52.47,101600.0,51.9,52.5,51.9,52.47,101600.0
2015-04-08 11:30:00,52.5,52.87,52.4,52.7,78600.0,52.5,52.87,52.4,52.7,78600.0
2015-04-08 12:00:00,52.7,52.96,52.14,52.19,36600.0,52.7,52.96,52.14,52.19,36600.0
2015-04-08 12:30:00,52.14,52.14,51.36,51.6,50300.0,52.14,52.14,51.36,51.6,50300.0
2015-04-08 13:00:00,51.62,51.83,51.36,51.55,26000.0,51.62,51.83,51.36,51.55,26000.0
2015-04-08 13:30:00,51.47,51.57,51.2,51.23,36500.0,51.47,51.57,51.2,51.23,36500.0
2015-04-08 14:00:00,51.2,51.7,51.07,51.64,34900.0,51.2,51.7,51.07,51.64,34900.0
2015-04-08 14:30:00,51.68,51.97,51.56,51.83,26500.0,51.68,51.97,51.56,51.83,26500.0
2015-04-08 15:00:00,51.83,52.5,51.82,52.12,45200.0,51.83,52.5,51.82,52.12,45200.0
2015-04-08 15:30:00,52.15,52.77,52.15,52.42,95100.0,52.15,52.77,52.15,52.42,95100.0
2015-04-09 09:30:00,52.64,53.09,52.52,53.03,39500.0,52.64,53.09,52.52,53.03,39500.0
2015-04-09 10:00:00,53.03,53.46,53.01,53.18,34800.0,53.03,53.46,53.01,53.18,34800.0
2015-04-09 10:30:00,53.19,53.2,51.87,52.19,41600.0,53.19,53.2,51.87,52.19,41600.0
2015-04-09 11:00:00,52.13,52.28,51.68,52.11,26300.0,52.13,52.28,51.68,52.11,26300.0
2015-04-09 11:30:00,52.13,52.48,52.12,52.2,9800.0,52.13,52.48,52.12,52.2,9800.0
2015-04-09 12:00:00,52.22,52.54,52.08,52.41,19700.0,52.22,52.54,52.08,52.41,19700.0
2015-04-09 12:30:00,52.42,52.45,52.18,52.23,11200.0,52.42,52.45,52.18,52.23,11200.0
2015-04-09 13:00:00,52.25,52.34,52.16,52.19,11800.0,52.25,52.34,52.16,52.19,11800.0
2015-04-09 13:30:00,52.21,52.26,51.85,51.97,31500.0,52.21,52.26,51.85,51.97,31500.0
2015-04-09 14:00:00,51.95,52.08,51.9,51.92,25900.0,51.95,52.08,51.9,51.92,25900.0
2015-04-09 14:30:00,51.93,51.94,51.37,51.42,27800.0,51.93,51.94,51.37,51.42,27800.0
2015-04-09 15:00:00,51.42,51.94,51.39,51.71,31500.0,51.42,51.94,51.39,51.71,31500.0
2015-04-09 15:30:00,51.69,52.0,51.66,51.92,47600.0,51.69,52.0,51.66,51.92,47600.0
2015-04-10 09:30:00,52.17,52.54,51.53,51.84,15600.0,52.17,52.54,51.53,51.84,15600.0
2015-04-10 10:00:00,51.85,52.0,51.7,51.75,20700.0,51.85,52.0,51.7,51.75,20700.0
2015-04-10 10:30:00,51.76,51.79,51.46,51.63,11600.0,51.76,51.79,51.46,51.63,11600.0
2015-04-10 11:00:00,51.69,52.12,51.63,52.12,20000.0,51.69,52.12,51.63,52.12,20000.0
2015-04-10 11:30:00,52.14,52.75,52.08,52.74,66200.0,52.14,52.75,52.08,52.74,66200.0
2015-04-10 12:00:00,52.81,53.14,52.48,52.54,52600.0,52.81,53.14,52.48,52.54,52600.0
2015-04-10 12:30:00,52.55,53.04,52.55,52.91,21500.0,52.55,53.04,52.55,52.91,21500.0
2015-04-10 13:00:00,52.88,53.32,52.88,53.28,29200.0,52.88,53.32,52.88,53.28,29200.0
2015-04-10 13:30:00,53.23,53.68,53.22,53.68,63200.0,53.23,53.68,53.22,53.68,63200.0
2015-04-10 14:00:00,53.7,53.75,53.4,53.64,16500.0,53.7,53.75,53.4,53.64,16500.0
2015-04-10 14:30:00,53.62,53.78,53.61,53.75,18700.0,53.62,53.78,53.61,53.75,18700.0
2015-04-10 15:00:00,53.75,53.98,53.73,53.9,31100.0,53.75,53.98,53.73,53.9,31100.0
2015-04-10 15:30:00,53.93,54.09,53.78,54.06,46000.0,53.93,54.09,53.78,54.06,46000.0
2015-04-13 09:30:00,52.86,53.7,52.52,53.03,70800.0,52.86,53.7,52.52,53.03,70800.0
2015-04-13 10:00:00,53.04,53.31,51.84,51.96,67000.0,53.04,53.31,51.84,51.96,67000.0
2015-04-13 10:30:00,51.96,52.01,51.25,51.37,60500.0,51.96,52.01,51.25,51.37,60500.0
2015-04-13 11:00:00,51.41,51.99,51.4,51.87,33700.0,51.41,51.99,51.4,51.87,33700.0
2015-04-13 11:30:00,51.91,52.4,51.9,52.37,25300.0,51.91,52.4,51.9,52.37,25300.0
2015-04-13 12:00:00,52.42,52.61,52.3,52.57,29100.0,52.42,52.61,52.3,52.57,29100.0
2015-04-13 12:30:00,52.56,53.0,52.24,52.42,48100.0,52.56,53.0,52.24,52.42,48100.0
2015-04-13 13:00:00,52.34,52.34,51.26,51.58,29800.0,52.34,52.34,51.26,51.58,29800.0
2015-04-13 13:30:00,51.51,51.55,51.29,51.41,15600.0,51.51,51.55,51.29,51.41,15600.0
2015-04-13 14:00:00,51.42,51.64,51.41,51.52,7400.0,51.42,51.64,51.41,51.52,7400.0
2015-04-13 14:30:00,51.54,51.59,51.49,51.52,12300.0,51.54,51.59,51.49,51.52,12300.0
2015-04-13 15:00:00,51.54,51.61,51.41,51.44,18000.0,51.54,51.61,51.41,51.44,18000.0
2015-04-13 15:30:00,51.46,51.47,50.94,51.11,60900.0,51.46,51.47,50.94,51.11,60900.0
2015-04-14 09:30:00,50.87,51.53,50.0,50.28,41700.0,50.87,51.53,50.0,50.28,41700.0
2015-04-14 10:00:00,50.24,50.47,49.54,50.3,42600.0,50.24,50.47,49.54,50.3,42600.0
2015-04-14 10:30:00,50.3,50.71,50.05,50.71,24100.0,50.3,50.71,50.05,50.71,24100.0
2015-04-14 11:00:00,50.74,51.26,50.68,51.2,26000.0,50.74,51.26,50.68,51.2,26000.0
2015-04-14 11:30:00,51.22,51.29,51.05,51.05,6600.0,51.22,51.29,51.05,51.05,6600.0
2015-04-14 12:00:00,50.99,51.1,50.73,50.73,7600.0,50.99,51.1,50.73,50.73,7600.0
2015-04-14 12:30:00,50.78,50.88,50.54,50.62,10200.0,50.78,50.88,50.54,50.62,10200.0
2015-04-14 13:00:00,50.65,50.66,50.35,50.46,10900.0,50.65,50.66,50.35,50.46,10900.0
2015-04-14 13:30:00,50.44,50.83,50.41,50.83,9700.0,50.44,50.83,50.41,50.83,9700.0
2015-04-14 14:00:00,50.8,50.86,50.71,50.74,6800.0,50.8,50.86,50.71,50.74,6800.0
2015-04-14 14:30:00,50.75,51.1,50.61,51.05,9500.0,50.75,51.1,50.61,51.05,9500.0
2015-04-14 15:00:00,51.03,51.08,50.51,50.61,24000.0,51.03,51.08,50.51,50.61,24000.0
2015-04-14 15:30:00,50.55,50.79,50.49,50.56,25400.0,50.55,50.79,50.49,50.56,25400.0
2015-04-15 09:30:00,50.65,51.45,50.41,51.31,23900.0,50.65,51.45,50.41,51.31,23900.0
2015-04-15 10:00:00,51.36,51.87,51.17,51.64,42200.0,51.36,51.87,51.17,51.64,42200.0
2015-04-15 10:30:00,51.58,51.69,51.08,51.08,20900.0,51.58,51.69,51.08,51.08,20900.0
2015-04-15 11:00:00,51.08,51.33,51.02,51.18,59000.0,51.08,51.33,51.02,51.18,59000.0
2015-04-15 11:30:00,51.2,51.65,51.13,51.34,39300.0,51.2,51.65,51.13,51.34,39300.0
2015-04-15 12:00:00,51.48,51.48,51.22,51.37,30600.0,51.48,51.48,51.22,51.37,30600.0
2015-04-15 12:30:00,51.36,51.76,51.3,51.74,23600.0,51.36,51.76,51.3,51.74,23600.0
2015-04-15 13:00:00,51.72,52.03,51.59,51.97,26400.0,51.72,52.03,51.59,51.97,26400.0
2015-04-15 13:30:00,51.95,51.95,51.61,51.63,24500.0,51.95,51.95,51.61,51.63,24500.0
2015-04-15 14:00:00,51.74,52.21,51.71,52.09,41200.0,51.74,52.21,51.71,52.09,41200.0
2015-04-15 14:30:00,52.06,52.33,51.93,51.97,14300.0,52.06,52.33,51.93,51.97,14300.0
2015-04-15 15:00:00,51.94,52.07,51.93,52.04,7100.0,51.94,52.07,51.93,52.04,7100.0
2015-04-15 15:30:00,52.07,52.13,51.71,51.73,33000.0,52.07,52.13,51.71,51.73,33000.0
2015-04-16 09:30:00,51.75,52.8,51.54,52.03,41700.0,51.75,52.8,51.54,52.03,41700.0
2015-04-16 10:00:00,52.16,52.54,51.73,51.84,33500.0,52.16,52.54,51.73,51.84,33500.0
2015-04-16 10:30:00,51.78,51.8,51.25,51.45,43200.0,51.78,51.8,51.25,51.45,43200.0
2015-04-16 11:00:00,51.45,51.52,51.35,51.42,60000.0,51.45,51.52,51.35,51.42,60000.0
2015-04-16 11:30:00,51.41,51.52,51.35,51.41,36200.0,51.41,51.52,51.35,51.41,36200.0
2015-04-16 12:00:00,51.45,51.48,51.36,51.4,39000.0,51.45,51.48,51.36,51.4,39000.0
2015-04-16 12:30:00,51.4,51.46,51.26,51.36,23000.0,51.4,51.46,51.26,51.36,23000.0
2015-04-16 13:00:00,51.32,51.4,51.27,51.32,19500.0,51.32,51.4,51.27,51.32,19500.0
2015-04-16 13:30:00,51.33,51.4,51.27,51.36,37600.0,51.33,51.4,51.27,51.36,37600.0
2015-04-16 14:00:00,51.4,51.78,51.35,51.68,22500.0,51.4,51.78,51.35,51.68,22500.0
2015-04-16 14:30:00,51.62,52.0,51.58,51.88,42400.0,51.62,52.0,51.58,51.88,42400.0
2015-04-16 15:00:00,51.88,51.88,51.56,51.57,16400.0,51.88,51.88,51.56,51.57,16400.0
2015-04-16 15:30:00,51.57,51.59,51.35,51.4,44900.0,51.57,51.59,51.35,51.4,44900.0
2015-04-17 09:30:00,50.9,50.9,49.75,49.88,54100.0,50.9,50.9,49.75,49.88,54100.0
2015-04-17 10:00:00,49.88,50.0,48.81,49.04,54300.0,49.88,50.0,48.81,49.04,54300.0
2015-04-17 10:30:00,49.05,49.79,49.05,49.48,44800.0,49.05,49.79,49.05,49.48,44800.0
2015-04-17 11:00:00,49.49,49.92,49.4,49.68,61500.0,49.49,49.92,49.4,49.68,61500.0
2015-04-17 11:30:00,49.67,49.85,49.57,49.71,38600.0,49.67,49.85,49.57,49.71,38600.0
2015-04-17 12:00:00,49.65,49.79,49.61,49.71,22400.0,49.65,49.79,49.61,49.71,22400.0
2015-04-17 12:30:00,49.74,49.78,49.66,49.75,24800.0,49.74,49.78,49.66,49.75,24800.0
2015-04-17 13:00:00,49.78,49.95,49.75,49.95,7600.0,49.78,49.95,49.75,49.95,7600.0
2015-04-17 13:30:00,49.9,49.98,49.8,49.95,22200.0,49.9,49.98,49.8,49.95,22200.0
2015-04-17 14:00:00,49.93,50.0,49.35,49.86,30500.0,49.93,50.0,49.35,49.86,30500.0
2015-04-17 14:30:00,49.8,49.8,49.3,49.57,25300.0,49.8,49.8,49.3,49.57,25300.0
2015-04-17 15:00:00,49.61,50.18,49.61,50.16,17500.0,49.61,50.18,49.61,50.16,17500.0
2015-04-17 15:30:00,50.18,50.33,50.04,50.29,35400.0,50.18,50.33,50.04,50.29,35400.0
2015-04-20 09:30:00,50.42,51.52,50.3,51.1,32800.0,50.42,51.52,50.3,51.1,32800.0
2015-04-20 10:00:00,51.15,51.18,50.84,51.15,29700.0,51.15,51.18,50.84,51.15,29700.0
2015-04-20 10:30:00,51.09,51.91,51.09,51.88,28900.0,51.09,51.91,51.09,51.88,28900.0
2015-04-20 11:00:00,51.85,52.24,51.67,51.7,23700.0,51.85,52.24,51.67,51.7,23700.0
2015-04-20 11:30:00,51.8,51.8,51.04,51.16,27300.0,51.8,51.8,51.04,51.16,27300.0
2015-04-20 12:00:00,51.24,51.33,50.82,51.09,28700.0,51.24,51.33,50.82,51.09,28700.0
2015-04-20 12:30:00,50.97,50.97,50.61,50.91,20300.0,50.97,50.97,50.61,50.91,20300.0
2015-04-20 13:00:00,50.89,51.1,50.89,51.07,6900.0,50.89,51.1,50.89,51.07,6900.0
2015-04-20 13:30:00,51.11,51.3,51.06,51.21,12800.0,51.11,51.3,51.06,51.21,12800.0
2015-04-20 14:00:00,51.31,51.62,51.28,51.28,17300.0,51.31,51.62,51.28,51.28,17300.0
2015-04-20 14:30:00,51.25,51.25,50.96,51.01,6600.0,51.25,51.25,50.96,51.01,6600.0
2015-04-20 15:00:00,50.96,51.05,50.69,50.9,21300.0,50.96,51.05,50.69,50.9,21300.0
2015-04-20 15:30:00,50.9,50.96,50.82,50.82,28700.0,50.9,50.96,50.82,50.82,28700.0
2015-04-21 09:30:00,51.6,52.85,51.6,52.77,45500.0,51.6,52.85,51.6,52.77,45500.0
2015-04-21 10:00:00,52.77,53.15,52.7,53.15,26600.0,52.77,53.15,52.7,53.15,26600.0
2015-04-21 10:30:00,53.15,53.16,52.6,52.7,16600.0,53.15,53.16,52.6,52.7,16600.0
2015-04-21 11:00:00,52.81,53.14,52.72,52.8,14600.0,52.81,53.14,52.72,52.8,14600.0
2015-04-21 11:30:00,52.74,52.98,52.43,52.55,13600.0,52.74,52.98,52.43,52.55,13600.0
2015-04-21 12:00:00,52.55,52.67,52.19,52.65,13300.0,52.55,52.67,52.19,52.65,13300.0
2015-04-21 12:30:00,52.67,53.37,52.65,53.33,19400.0,52.67,53.37,52.65,53.33,19400.0
2015-04-21 13:00:00,53.36,53.75,53.2,53.2,24100.0,53.36,53.75,53.2,53.2,24100.0
2015-04-21 13:30:00,53.28,53.28,52.94,53.17,7900.0,53.28,53.28,52.94,53.17,7900.0
2015-04-21 14:00:00,53.14,53.36,53.0,53.36,13100.0,53.14,53.36,53.0,53.36,13100.0
2015-04-21 14:30:00,53.39,53.98,53.37,53.77,22500.0,53.39,53.98,53.37,53.77,22500.0
2015-04-21 15:00:00,53.78,53.85,53.25,53.25,19000.0,53.78,53.85,53.25,53.25,19000.0
2015-04-21 15:30:00,53.22,53.36,53.11,53.14,33100.0,53.22,53.36,53.11,53.14,33100.0
2015-04-22 09:30:00,53.13,53.88,52.23,52.4,29300.0,53.13,53.88,52.23,52.4,29300.0
2015-04-22 10:00:00,52.44,52.46,51.77,52.39,28800.0,52.44,52.46,51.77,52.39,28800.0
2015-04-22 10:30:00,52.31,52.62,51.92,52.62,19400.0,52.31,52.62,51.92,52.62,19400.0
2015-04-22 11:00:00,52.67,53.41,52.65,53.04,24400.0,52.67,53.41,52.65,53.04,24400.0
2015-04-22 11:30:00,53.07,53.1,52.59,52.73,12000.0,53.07,53.1,52.59,52.73,12000.0
2015-04-22 12:00:00,52.75,52.76,52.29,52.29,9000.0,52.75,52.76,52.29,52.29,9000.0
2015-04-22 12:30:00,52.27,52.37,52.01,52.27,26800.0,52.27,52.37,52.01,52.27,26800.0
2015-04-22 13:00:00,52.3,52.54,52.21,52.44,11900.0,52.3,52.54,52.21,52.44,11900.0
2015-04-22 13:30:00,52.44,52.49,52.33,52.33,11500.0,52.44,52.49,52.33,52.33,11500.0
2015-04-22 14:00:00,52.34,52.55,52.3,52.55,4600.0,52.34,52.55,52.3,52.55,4600.0
2015-04-22 14:30:00,52.64,52.79,52.45,52.45,24100.0,52.64,52.79,52.45,52.45,24100.0
2015-04-22 15:00:00,52.44,52.57,52.3,52.56,16900.0,52.44,52.57,52.3,52.56,16900.0
2015-04-22 15:30:00,52.5,52.59,52.29,52.38,22600.0,52.5,52.59,52.29,52.38,22600.0
2015-04-23 09:30:00,52.12,52.91,51.65,52.74,16700.0,52.12,52.91,51.65,52.74,16700.0
2015-04-23 10:00:00,52.75,53.07,52.62,52.96,25400.0,52.75,53.07,52.62,52.96,25400.0
2015-04-23 10:30:00,53.06,53.67,53.06,53.4,30800.0,53.06,53.67,53.06,53.4,30800.0
2015-04-23 11:00:00,53.31,53.51,53.27,53.39,10700.0,53.31,53.51,53.27,53.39,10700.0
2015-04-23 11:30:00,53.42,53.64,53.41,53.64,5400.0,53.42,53.64,53.41,53.64,5400.0
2015-04-23 12:00:00,53.65,53.96,53.54,53.71,11100.0,53.65,53.96,53.54,53.71,11100.0
2015-04-23 12:30:00,53.71,53.82,53.66,53.67,6600.0,53.71,53.82,53.66,53.67,6600.0
2015-04-23 13:00:00,53.67,54.39,53.67,54.29,16300.0,53.67,54.39,53.67,54.29,16300.0
2015-04-23 13:30:00,54.27,54.49,54.25,54.4,19100.0,54.27,54.49,54.25,54.4,19100.0
2015-04-23 14:00:00,54.4,54.75,54.3,54.69,25500.0,54.4,54.75,54.3,54.69,25500.0
2015-04-23 14:30:00,54.7,54.78,54.3,54.39,26900.0,54.7,54.78,54.3,54.39,26900.0
2015-04-23 15:00:00,54.37,54.55,53.85,54.0,29100.0,54.37,54.55,53.85,54.0,29100.0
2015-04-23 15:30:00,54.11,54.11,53.61,53.69,49300.0,54.11,54.11,53.61,53.69,49300.0
2015-04-24 09:30:00,54.05,54.63,53.53,54.04,41100.0,54.05,54.63,53.53,54.04,41100.0
2015-04-24 10:00:00,54.07,54.15,53.53,53.72,27800.0,54.07,54.15,53.53,53.72,27800.0
2015-04-24 10:30:00,53.77,53.99,53.67,53.68,22000.0,53.77,53.99,53.67,53.68,22000.0
2015-04-24 11:00:00,53.65,53.79,53.55,53.68,19700.0,53.65,53.79,53.55,53.68,19700.0
2015-04-24 11:30:00,53.68,53.71,53.28,53.5,31100.0,53.68,53.71,53.28,53.5,31100.0
2015-04-24 12:00:00,53.52,53.52,53.3,53.33,15800.0,53.52,53.52,53.3,53.33,15800.0
2015-04-24 12:30:00,53.36,53.42,53.02,53.04,11300.0,53.36,53.42,53.02,53.04,11300.0
2015-04-24 13:00:00,53.09,53.38,53.0,53.33,9200.0,53.09,53.38,53.0,53.33,9200.0
2015-04-24 13:30:00,53.34,53.99,53.34,53.95,16100.0,53.34,53.99,53.34,53.95,16100.0
2015-04-24 14:00:00,53.91,54.37,53.91,54.32,15500.0,53.91,54.37,53.91,54.32,15500.0
2015-04-24 14:30:00,54.27,54.44,54.17,54.21,21100.0,54.27,54.44,54.17,54.21,21100.0
2015-04-24 15:00:00,54.2,54.2,53.41,53.41,33000.0,54.2,54.2,53.41,53.41,33000.0
2015-04-24 15:30:00,53.41,53.41,52.98,53.03,53400.0,53.41,53.41,52.98,53.03,53400.0
2015-04-27 09:30:00,53.65,54.6,53.37,54.52,25800.0,53.65,54.6,53.37,54.52,25800.0
2015-04-27 10:00:00,54.7,54.86,54.54,54.75,20500.0,54.7,54.86,54.54,54.75,20500.0
2015-04-27 10:30:00,54.77,54.89,54.53,54.66,34300.0,54.77,54.89,54.53,54.66,34300.0
2015-04-27 11:00:00,54.64,54.76,54.53,54.59,17400.0,54.64,54.76,54.53,54.59,17400.0
2015-04-27 11:30:00,54.64,54.66,54.03,54.21,17700.0,54.64,54.66,54.03,54.21,17700.0
2015-04-27 12:00:00,54.13,54.13,53.09,53.43,21500.0,54.13,54.13,53.09,53.43,21500.0
2015-04-27 12:30:00,53.51,53.51,52.94,52.94,10600.0,53.51,53.51,52.94,52.94,10600.0
2015-04-27 13:00:00,52.89,53.13,52.54,52.77,18400.0,52.89,53.13,52.54,52.77,18400.0
2015-04-27 13:30:00,52.79,53.01,52.7,52.82,7300.0,52.79,53.01,52.7,52.82,7300.0
2015-04-27 14:00:00,52.91,53.44,52.68,53.43,27400.0,52.91,53.44,52.68,53.43,27400.0
2015-04-27 14:30:00,53.46,53.56,52.71,52.71,22100.0,53.46,53.56,52.71,52.71,22100.0
2015-04-27 15:00:00,52.72,52.94,52.6,52.88,33400.0,52.72,52.94,52.6,52.88,33400.0
2015-04-27 15:30:00,52.86,53.02,52.67,52.83,21100.0,52.86,53.02,52.67,52.83,21100.0
2015-04-28 09:30:00,52.79,53.41,52.26,52.32,16400.0,52.79,53.41,52.26,52.32,16400.0
2015-04-28 10:00:00,52.3,52.35,50.44,51.72,71000.0,52.3,52.35,50.44,51.72,71000.0
2015-04-28 10:30:00,51.69,52.37,51.66,52.29,18400.0,51.69,52.37,51.66,52.29,18400.0
2015-04-28 11:00:00,52.23,52.87,52.23,52.48,9800.0,52.23,52.87,52.23,52.48,9800.0
2015-04-28 11:30:00,52.49,52.66,52.3,52.43,14800.0,52.49,52.66,52.3,52.43,14800.0
2015-04-28 12:00:00,52.36,52.99,52.28,52.92,20300.0,52.36,52.99,52.28,52.92,20300.0
2015-04-28 12:30:00,52.91,53.09,52.67,53.04,29600.0,52.91,53.09,52.67,53.04,29600.0
2015-04-28 13:00:00,53.05,53.26,53.0,53.26,13300.0,53.05,53.26,53.0,53.26,13300.0
2015-04-28 13:30:00,53.17,53.25,52.9,52.97,15100.0,53.17,53.25,52.9,52.97,15100.0
2015-04-28 14:00:00,52.92,52.92,52.4,52.53,19900.0,52.92,52.92,52.4,52.53,19900.0
2015-04-28 14:30:00,52.52,52.95,52.44,52.89,18300.0,52.52,52.95,52.44,52.89,18300.0
2015-04-28 15:00:00,52.78,52.87,52.59,52.68,8600.0,52.78,52.87,52.59,52.68,8600.0
2015-04-28 15:30:00,52.7,52.76,52.33,52.7,23700.0,52.7,52.76,52.33,52.7,23700.0
2015-04-29 09:30:00,52.39,53.28,51.88,52.52,15700.0,52.39,53.28,51.88,52.52,15700.0
2015-04-29 10:00:00,52.8,53.17,52.63,52.96,18300.0,52.8,53.17,52.63,52.96,18300.0
2015-04-29 10:30:00,52.89,53.09,52.58,52.96,13000.0,52.89,53.09,52.58,52.96,13000.0
2015-04-29 11:00:00,52.99,53.32,52.86,52.91,14700.0,52.99,53.32,52.86,52.91,14700.0
2015-04-29 11:30:00,52.86,52.86,52.22,52.37,24900.0,52.86,52.86,52.22,52.37,24900.0
2015-04-29 12:00:00,52.34,52.35,51.6,51.6,13600.0,52.34,52.35,51.6,51.6,13600.0
2015-04-29 12:30:00,51.59,51.59,51.2,51.26,11900.0,51.59,51.59,51.2,51.26,11900.0
2015-04-29 13:00:00,51.26,51.61,51.06,51.41,20900.0,51.26,51.61,51.06,51.41,20900.0
2015-04-29 13:30:00,51.48,52.19,51.44,51.78,15600.0,51.48,52.19,51.44,51.78,15600.0
2015-04-29 14:00:00,51.94,52.19,51.7,51.79,23700.0,51.94,52.19,51.7,51.79,23700.0
2015-04-29 14:30:00,51.99,52.36,51.81,52.26,20100.0,51.99,52.36,51.81,52.26,20100.0
2015-04-29 15:00:00,52.27,52.31,51.8,52.09,35000.0,52.27,52.31,51.8,52.09,35000.0
2015-04-29 15:30:00,52.06,52.27,51.82,52.09,21400.0,52.06,52.27,51.82,52.09,21400.0
2015-04-30 09:30:00,51.54,51.76,50.62,50.62,17400.0,51.54,51.76,50.62,50.62,17400.0
2015-04-30 10:00:00,50.56,51.18,50.22,50.6,45100.0,50.56,51.18,50.22,50.6,45100.0
2015-04-30 10:30:00,50.63,51.11,50.43,50.95,24000.0,50.63,51.11,50.43,50.95,24000.0
2015-04-30 11:00:00,50.94,51.18,50.88,51.0,16300.0,50.94,51.18,50.88,51.0,16300.0
2015-04-30 11:30:00,50.96,51.19,50.6,50.77,12900.0,50.96,51.19,50.6,50.77,12900.0
2015-04-30 12:00:00,50.55,51.15,50.42,51.08,53000.0,50.55,51.15,50.42,51.08,53000.0
2015-04-30 12:30:00,50.98,51.18,50.9,50.99,12700.0,50.98,51.18,50.9,50.99,12700.0
2015-04-30 13:00:00,51.01,51.1,50.8,50.88,20100.0,51.01,51.1,50.8,50.88,20100.0
2015-04-30 13:30:00,50.91,50.96,50.4,50.45,26700.0,50.91,50.96,50.4,50.45,26700.0
2015-04-30 14:00:00,50.42,50.73,50.4,50.4,25500.0,50.42,50.73,50.4,50.4,25500.0
2015-04-30 14:30:00,50.4,50.49,49.82,49.82,18200.0,50.4,50.49,49.82,49.82,18200.0
2015-04-30 15:00:00,49.84,50.27,49.52,49.67,43500.0,49.84,50.27,49.52,49.67,43500.0
2015-04-30 15:30:00,49.65,50.19,49.43,49.5,76100.0,49.65,50.19,49.43,49.5,76100.0
2015-05-01 09:30:00,50.15,50.97,50.01,50.47,43900.0,50.15,50.97,50.01,50.47,43900.0
2015-05-01 10:00:00,50.42,51.44,50.26,51.41,39700.0,50.42,51.44,50.26,51.41,39700.0
2015-05-01 10:30:00,51.32,51.54,50.54,50.57,35700.0,51.32,51.54,50.54,50.57,35700.0
2015-05-01 11:00:00,50.6,50.68,50.01,50.34,28200.0,50.6,50.68,50.01,50.34,28200.0
2015-05-01 11:30:00,50.41,50.57,50.1,50.11,38200.0,50.41,50.57,50.1,50.11,38200.0
2015-05-01 12:00:00,50.17,50.34,50.01,50.31,28000.0,50.17,50.34,50.01,50.31,28000.0
2015-05-01 12:30:00,50.3,50.91,50.29,50.87,34800.0,50.3,50.91,50.29,50.87,34800.0
2015-05-01 13:00:00,50.91,51.11,50.65,50.87,34500.0,50.91,51.11,50.65,50.87,34500.0
2015-05-01 13:30:00,50.87,51.75,50.72,51.73,31000.0,50.87,51.75,50.72,51.73,31000.0
2015-05-01 14:00:00,51.72,52.2,51.51,52.04,42900.0,51.72,52.2,51.51,52.04,42900.0
2015-05-01 14:30:00,52.07,52.63,52.07,52.11,40700.0,52.07,52.63,52.07,52.11,40700.0
2015-05-01 15:00:00,52.12,52.53,51.78,51.8,41900.0,52.12,52.53,51.78,51.8,41900.0
2015-05-01 15:30:00,51.79,52.32,51.72,52.1,80300.0,51.79,52.32,51.72,52.1,80300.0
2015-05-04 09:30:00,54.0,54.73,53.0,53.15,136700.0,54.0,54.73,53.0,53.15,136700.0
2015-05-04 10:00:00,53.22,53.65,53.01,53.34,78800.0,53.22,53.65,53.01,53.34,78800.0
2015-05-04 10:30:00,53.38,53.55,52.86,53.12,70500.0,53.38,53.55,52.86,53.12,70500.0
2015-05-04 11:00:00,53.14,53.71,53.12,53.62,70100.0,53.14,53.71,53.12,53.62,70100.0
2015-05-04 11:30:00,53.56,54.06,53.54,53.9,49800.0,53.56,54.06,53.54,53.9,49800.0
2015-05-04 12:00:00,53.84,54.43,53.57,54.07,68500.0,53.84,54.43,53.57,54.07,68500.0
2015-05-04 12:30:00,54.16,54.31,54.01,54.18,29200.0,54.16,54.31,54.01,54.18,29200.0
2015-05-04 13:00:00,54.2,54.4,53.68,53.96,47800.0,54.2,54.4,53.68,53.96,47800.0
2015-05-04 13:30:00,53.93,54.3,53.86,54.1,33200.0,53.93,54.3,53.86,54.1,33200.0
2015-05-04 14:00:00,54.17,54.24,53.6,53.99,37000.0,54.17,54.24,53.6,53.99,37000.0
2015-05-04 14:30:00,54.0,54.01,53.63,53.78,32200.0,54.0,54.01,53.63,53.78,32200.0
2015-05-04 15:00:00,53.75,54.33,53.61,54.33,73400.0,53.75,54.33,53.61,54.33,73400.0
2015-05-04 15:30:00,54.24,55.47,54.01,55.09,295800.0,54.24,55.47,54.01,55.09,295800.0
2015-05-05 09:30:00,41.27,41.99,39.72,39.73,2419900.0,41.27,41.99,39.72,39.73,2419900.0
2015-05-05 10:00:00,39.73,40.46,38.81,39.34,1259600.0,39.73,40.46,38.81,39.34,1259600.0
2015-05-05 10:30:00,39.26,39.85,38.99,39.65,768500.0,39.26,39.85,38.99,39.65,768500.0
2015-05-05 11:00:00,39.65,39.74,39.11,39.31,394300.0,39.65,39.74,39.11,39.31,394300.0
2015-05-05 11:30:00,39.3,40.28,39.21,39.55,429900.0,39.3,40.28,39.21,39.55,429900.0
2015-05-05 12:00:00,39.55,39.82,39.22,39.27,309900.0,39.55,39.82,39.22,39.27,309900.0
2015-05-05 12:30:00,39.3,39.39,38.55,38.75,355000.0,39.3,39.39,38.55,38.75,355000.0
2015-05-05 13:00:00,38.67,39.1,38.4,38.67,486800.0,38.67,39.1,38.4,38.67,486800.0
2015-05-05 13:30:00,38.67,38.83,38.03,38.11,416000.0,38.67,38.83,38.03,38.11,416000.0
2015-05-05 14:00:00,38.1,38.32,37.79,38.2,408800.0,38.1,38.32,37.79,38.2,408800.0
2015-05-05 14:30:00,38.2,38.46,37.9,38.18,401500.0,38.2,38.46,37.9,38.18,401500.0
2015-05-05 15:00:00,38.18,38.43,37.95,38.06,361700.0,38.18,38.43,37.95,38.06,361700.0
2015-05-05 15:30:00,38.06,38.26,36.83,36.99,781700.0,38.06,38.26,36.83,36.99,781700.0
2015-05-06 09:30:00,37.35,38.03,36.94,37.24,396400.0,37.35,38.03,36.94,37.24,396400.0
2015-05-06 10:00:00,37.22,37.25,36.7,36.76,178200.0,37.22,37.25,36.7,36.76,178200.0
2015-05-06 10:30:00,36.82,36.98,36.51,36.66,184600.0,36.82,36.98,36.51,36.66,184600.0
2015-05-06 11:00:00,36.66,36.98,36.65,36.84,113700.0,36.66,36.98,36.65,36.84,113700.0
2015-05-06 11:30:00,36.84,36.95,36.71,36.79,61800.0,36.84,36.95,36.71,36.79,61800.0
2015-05-06 12:00:00,36.76,37.23,36.62,37.16,82200.0,36.76,37.23,36.62,37.16,82200.0
2015-05-06 12:30:00,37.16,37.49,37.05,37.3,73600.0,37.16,37.49,37.05,37.3,73600.0
2015-05-06 13:00:00,37.32,37.98,37.32,37.85,103300.0,37.32,37.98,37.32,37.85,103300.0
2015-05-06 13:30:00,37.85,38.2,37.66,38.2,148800.0,37.85,38.2,37.66,38.2,148800.0
2015-05-06 14:00:00,38.19,38.2,37.2,37.43,165100.0,38.19,38.2,37.2,37.43,165100.0
2015-05-06 14:30:00,37.48,37.57,37.31,37.47,74100.0,37.48,37.57,37.31,37.47,74100.0
2015-05-06 15:00:00,37.47,37.7,37.46,37.57,88700.0,37.47,37.7,37.46,37.57,88700.0
2015-05-06 15:30:00,37.57,37.75,37.48,37.72,135400.0,37.57,37.75,37.48,37.72,135400.0
2015-05-07 09:30:00,37.65,38.19,37.25,37.29,148800.0,37.65,38.19,37.25,37.29,148800.0
2015-05-07 10:00:00,37.29,37.47,36.92,37.38,75700.0,37.29,37.47,36.92,37.38,75700.0
2015-05-07 10:30:00,37.39,37.87,37.31,37.57,98900.0,37.39,37.87,37.31,37.57,98900.0
2015-05-07 11:00:00,37.62,37.76,37.26,37.52,70900.0,37.62,37.76,37.26,37.52,70900.0
2015-05-07 11:30:00,37.6,37.72,37.41,37.51,42600.0,37.6,37.72,37.41,37.51,42600.0
2015-05-07 12:00:00,37.5,37.56,37.28,37.41,37600.0,37.5,37.56,37.28,37.41,37600.0
2015-05-07 12:30:00,37.42,37.73,37.42,37.73,35300.0,37.42,37.73,37.42,37.73,35300.0
2015-05-07 13:00:00,37.71,37.78,37.59,37.67,45500.0,37.71,37.78,37.59,37.67,45500.0
2015-05-07 13:30:00,37.67,37.67,37.4,37.4,57000.0,37.67,37.67,37.4,37.4,57000.0
2015-05-07 14:00:00,37.39,37.55,37.33,37.35,26000.0,37.39,37.55,37.33,37.35,26000.0
2015-05-07 14:30:00,37.35,37.35,37.06,37.1,36700.0,37.35,37.35,37.06,37.1,36700.0
2015-05-07 15:00:00,37.1,37.18,36.88,37.1,57900.0,37.1,37.18,36.88,37.1,57900.0
2015-05-07 15:30:00,37.11,37.26,36.95,37.07,120800.0,37.11,37.26,36.95,37.07,120800.0
2015-05-08 09:30:00,37.25,37.94,37.23,37.94,134600.0,37.25,37.94,37.23,37.94,134600.0
2015-05-08 10:00:00,37.94,38.29,37.66,37.66,144200.0,37.94,38.29,37.66,37.66,144200.0
2015-05-08 10:30:00,37.66,38.06,37.63,38.0,89000.0,37.66,38.06,37.63,38.0,89000.0
2015-05-08 11:00:00,37.98,38.02,37.65,37.88,72800.0,37.98,38.02,37.65,37.88,72800.0
2015-05-08 11:30:00,37.84,38.04,37.7,37.71,60100.0,37.84,38.04,37.7,37.71,60100.0
2015-05-08 12:00:00,37.83,37.98,37.7,37.91,95900.0,37.83,37.98,37.7,37.91,95900.0
2015-05-08 12:30:00,37.91,37.98,37.71,37.75,55800.0,37.91,37.98,37.71,37.75,55800.0
2015-05-08 13:00:00,37.71,37.74,37.1,37.18,73600.0,37.71,37.74,37.1,37.18,73600.0
2015-05-08 13:30:00,37.17,37.22,36.76,36.85,79500.0,37.17,37.22,36.76,36.85,79500.0
2015-05-08 14:00:00,36.84,37.23,36.7,37.16,50300.0,36.84,37.23,36.7,37.16,50300.0
2015-05-08 14:30:00,37.16,37.4,37.02,37.25,55000.0,37.16,37.4,37.02,37.25,55000.0
2015-05-08 15:00:00,37.29,37.38,37.21,37.26,63800.0,37.29,37.38,37.21,37.26,63800.0
2015-05-08 15:30:00,37.27,37.32,36.97,36.98,159900.0,37.27,37.32,36.97,36.98,159900.0
2015-05-11 09:30:00,37.07,37.7,37.02,37.7,77700.0,37.07,37.7,37.02,37.7,77700.0
2015-05-11 10:00:00,37.7,38.05,37.4,37.41,70400.0,37.7,38.05,37.4,37.41,70400.0
2015-05-11 10:30:00,37.41,37.57,37.21,37.35,64600.0,37.41,37.57,37.21,37.35,64600.0
2015-05-11 11:00:00,37.33,37.69,37.3,37.3,30200.0,37.33,37.69,37.3,37.3,30200.0
2015-05-11 11:30:00,37.34,37.68,37.27,37.57,57100.0,37.34,37.68,37.27,37.57,57100.0
2015-05-11 12:00:00,37.49,37.6,37.15,37.21,61800.0,37.49,37.6,37.15,37.21,61800.0
2015-05-11 12:30:00,37.21,37.26,37.0,37.13,43600.0,37.21,37.26,37.0,37.13,43600.0
2015-05-11 13:00:00,37.16,37.37,37.07,37.2,29800.0,37.16,37.37,37.07,37.2,29800.0
2015-05-11 13:30:00,37.23,37.26,36.83,36.9,54900.0,37.23,37.26,36.83,36.9,54900.0
2015-05-11 14:00:00,36.94,37.18,36.87,37.1,44300.0,36.94,37.18,36.87,37.1,44300.0
2015-05-11 14:30:00,37.1,37.23,37.03,37.05,25400.0,37.1,37.23,37.03,37.05,25400.0
2015-05-11 15:00:00,37.03,37.32,36.91,37.09,56700.0,37.03,37.32,36.91,37.09,56700.0
2015-05-11 15:30:00,37.1,37.33,37.1,37.11,88600.0,37.1,37.33,37.1,37.11,88600.0
2015-05-12 09:30:00,37.38,37.39,36.52,36.75,91000.0,37.38,37.39,36.52,36.75,91000.0
2015-05-12 10:00:00,36.81,36.83,36.21,36.28,79000.0,36.81,36.83,36.21,36.28,79000.0
2015-05-12 10:30:00,36.3,36.84,36.22,36.62,83800.0,36.3,36.84,36.22,36.62,83800.0
2015-05-12 11:00:00,36.58,37.08,36.43,37.03,52600.0,36.58,37.08,36.43,37.03,52600.0
2015-05-12 11:30:00,37.05,37.33,36.98,37.33,56100.0,37.05,37.33,36.98,37.33,56100.0
2015-05-12 12:00:00,37.3,37.59,37.27,37.51,71300.0,37.3,37.59,37.27,37.51,71300.0
2015-05-12 12:30:00,37.49,37.94,37.47,37.88,103500.0,37.49,37.94,37.47,37.88,103500.0
2015-05-12 13:00:00,37.86,38.16,37.8,37.98,78700.0,37.86,38.16,37.8,37.98,78700.0
2015-05-12 13:30:00,37.99,38.3,37.96,38.26,82900.0,37.99,38.3,37.96,38.26,82900.0
2015-05-12 14:00:00,38.25,38.36,38.14,38.36,63000.0,38.25,38.36,38.14,38.36,63000.0
2015-05-12 14:30:00,38.3,38.35,38.08,38.08,41900.0,38.3,38.35,38.08,38.08,41900.0
2015-05-12 15:00:00,38.08,38.15,37.84,37.85,47400.0,38.08,38.15,37.84,37.85,47400.0
2015-05-12 15:30:00,37.84,37.95,37.67,37.92,84600.0,37.84,37.95,37.67,37.92,84600.0
2015-05-13 09:30:00,38.0,38.22,37.54,37.54,62400.0,38.0,38.22,37.54,37.54,62400.0
2015-05-13 10:00:00,37.63,37.8,37.31,37.61,46600.0,37.63,37.8,37.31,37.61,46600.0
2015-05-13 10:30:00,37.6,37.62,37.27,37.3,40300.0,37.6,37.62,37.27,37.3,40300.0
2015-05-13 11:00:00,37.26,37.57,37.11,37.42,64600.0,37.26,37.57,37.11,37.42,64600.0
2015-05-13 11:30:00,37.34,37.5,37.33,37.44,24700.0,37.34,37.5,37.33,37.44,24700.0
2015-05-13 12:00:00,37.44,37.52,37.35,37.49,38100.0,37.44,37.52,37.35,37.49,38100.0
2015-05-13 12:30:00,37.44,37.52,37.37,37.45,22600.0,37.44,37.52,37.37,37.45,22600.0
2015-05-13 13:00:00,37.45,37.67,37.39,37.64,35500.0,37.45,37.67,37.39,37.64,35500.0
2015-05-13 13:30:00,37.62,37.68,37.58,37.61,19700.0,37.62,37.68,37.58,37.61,19700.0
2015-05-13 14:00:00,37.61,37.63,37.42,37.46,40300.0,37.61,37.63,37.42,37.46,40300.0
2015-05-13 14:30:00,37.47,37.55,37.39,37.52,27700.0,37.47,37.55,37.39,37.52,27700.0
2015-05-13 15:00:00,37.53,37.6,37.51,37.52,27600.0,37.53,37.6,37.51,37.52,27600.0
2015-05-13 15:30:00,37.52,37.68,37.5,37.65,136100.0,37.52,37.68,37.5,37.65,136100.0
2015-05-14 09:30:00,37.91,37.99,37.47,37.72,94300.0,37.91,37.99,37.47,37.72,94300.0
2015-05-14 10:00:00,37.8,38.27,37.75,38.25,69400.0,37.8,38.27,37.75,38.25,69400.0
2015-05-14 10:30:00,38.25,38.25,38.08,38.19,37200.0,38.25,38.25,38.08,38.19,37200.0
2015-05-14 11:00:00,38.19,38.7,38.14,38.53,126800.0,38.19,38.7,38.14,38.53,126800.0
2015-05-14 11:30:00,38.45,38.53,38.23,38.53,33900.0,38.45,38.53,38.23,38.53,33900.0
2015-05-14 12:00:00,38.5,38.84,38.45,38.75,52300.0,38.5,38.84,38.45,38.75,52300.0
2015-05-14 12:30:00,38.78,38.93,38.75,38.85,26000.0,38.78,38.93,38.75,38.85,26000.0
2015-05-14 13:00:00,38.84,38.89,38.51,38.68,38200.0,38.84,38.89,38.51,38.68,38200.0
2015-05-14 13:30:00,38.7,38.85,38.54,38.57,27800.0,38.7,38.85,38.54,38.57,27800.0
2015-05-14 14:00:00,38.61,38.69,38.46,38.56,14500.0,38.61,38.69,38.46,38.56,14500.0
2015-05-14 14:30:00,38.56,38.58,38.35,38.35,25600.0,38.56,38.58,38.35,38.35,25600.0
2015-05-14 15:00:00,38.39,38.54,38.27,38.54,30900.0,38.39,38.54,38.27,38.54,30900.0
2015-05-14 15:30:00,38.47,38.67,38.44,38.53,77100.0,38.47,38.67,38.44,38.53,77100.0
2015-05-15 09:30:00,38.33,38.76,38.1,38.25,53000.0,38.33,38.76,38.1,38.25,53000.0
2015-05-15 10:00:00,38.25,38.41,38.1,38.33,28900.0,38.25,38.41,38.1,38.33,28900.0
2015-05-15 10:30:00,38.3,38.7,38.2,38.62,44100.0,38.3,38.7,38.2,38.62,44100.0
2015-05-15 11:00:00,38.65,38.7,38.39,38.5,32800.0,38.65,38.7,38.39,38.5,32800.0
2015-05-15 11:30:00,38.49,38.61,38.41,38.6,27400.0,38.49,38.61,38.41,38.6,27400.0
2015-05-15 12:00:00,38.63,38.63,38.47,38.54,37400.0,38.63,38.63,38.47,38.54,37400.0
2015-05-15 12:30:00,38.54,38.59,38.4,38.43,31900.0,38.54,38.59,38.4,38.43,31900.0
2015-05-15 13:00:00,38.41,38.53,38.34,38.47,24600.0,38.41,38.53,38.34,38.47,24600.0
2015-05-15 13:30:00,38.44,38.52,38.32,38.46,34300.0,38.44,38.52,38.32,38.46,34300.0
2015-05-15 14:00:00,38.45,38.5,38.35,38.46,32800.0,38.45,38.5,38.35,38.46,32800.0
2015-05-15 14:30:00,38.43,38.52,38.35,38.37,19300.0,38.43,38.52,38.35,38.37,19300.0
2015-05-15 15:00:00,38.37,38.62,38.3,38.56,57800.0,38.37,38.62,38.3,38.56,57800.0
2015-05-15 15:30:00,38.51,38.64,38.46,38.62,93800.0,38.51,38.64,38.46,38.62,93800.0
2015-05-18 09:30:00,38.61,38.69,38.0,38.55,22500.0,38.61,38.69,38.0,38.55,22500.0
2015-05-18 10:00:00,38.55,38.61,38.2,38.4,43400.0,38.55,38.61,38.2,38.4,43400.0
2015-05-18 10:30:00,38.34,38.65,38.33,38.5,27900.0,38.34,38.65,38.33,38.5,27900.0
2015-05-18 11:00:00,38.48,39.16,38.41,39.13,64000.0,38.48,39.16,38.41,39.13,64000.0
2015-05-18 11:30:00,39.14,39.72,39.13,39.67,86500.0,39.14,39.72,39.13,39.67,86500.0
2015-05-18 12:00:00,39.64,39.94,39.44,39.58,60000.0,39.64,39.94,39.44,39.58,60000.0
2015-05-18 12:30:00,39.59,39.75,39.33,39.61,35000.0,39.59,39.75,39.33,39.61,35000.0
2015-05-18 13:00:00,39.6,39.68,39.51,39.52,16700.0,39.6,39.68,39.51,39.52,16700.0
2015-05-18 13:30:00,39.57,39.87,39.53,39.84,43100.0,39.57,39.87,39.53,39.84,43100.0
2015-05-18 14:00:00,39.84,40.05,39.79,39.95,57300.0,39.84,40.05,39.79,39.95,57300.0
2015-05-18 14:30:00,39.88,40.01,39.76,39.95,37200.0,39.88,40.01,39.76,39.95,37200.0
2015-05-18 15:00:00,39.95,39.99,39.85,39.94,51800.0,39.95,39.99,39.85,39.94,51800.0
2015-05-18 15:30:00,39.91,40.4,39.88,40.07,176200.0,39.91,40.4,39.88,40.07,176200.0
2015-05-19 09:30:00,40.08,40.48,39.74,39.98,66800.0,40.08,40.48,39.74,39.98,66800.0
2015-05-19 10:00:00,39.93,39.97,39.52,39.71,75100.0,39.93,39.97,39.52,39.71,75100.0
2015-05-19 10:30:00,39.71,39.99,39.61,39.62,37800.0,39.71,39.99,39.61,39.62,37800.0
2015-05-19 11:00:00,39.61,39.92,39.54,39.74,32300.0,39.61,39.92,39.54,39.74,32300.0
2015-05-19 11:30:00,39.74,39.94,39.61,39.8,45600.0,39.74,39.94,39.61,39.8,45600.0
2015-05-19 12:00:00,39.76,39.8,39.69,39.71,21600.0,39.76,39.8,39.69,39.71,21600.0
2015-05-19 12:30:00,39.71,39.83,39.7,39.8,19600.0,39.71,39.83,39.7,39.8,19600.0
2015-05-19 13:00:00,39.88,39.88,39.64,39.7,31100.0,39.88,39.88,39.64,39.7,31100.0
2015-05-19 13:30:00,39.7,39.92,39.69,39.81,26000.0,39.7,39.92,39.69,39.81,26000.0
2015-05-19 14:00:00,39.81,39.99,39.79,39.91,22600.0,39.81,39.99,39.79,39.91,22600.0
2015-05-19 14:30:00,39.94,40.08,39.79,39.86,34400.0,39.94,40.08,39.79,39.86,34400.0
2015-05-19 15:00:00,39.85,40.06,39.71,40.01,100900.0,39.85,40.06,39.71,40.01,100900.0
2015-05-19 15:30:00,40.0,40.13,39.88,39.96,121000.0,40.0,40.13,39.88,39.96,121000.0
2015-05-20 09:30:00,40.33,40.48,40.14,40.38,75500.0,40.33,40.48,40.14,40.38,75500.0
2015-05-20 10:00:00,40.36,40.41,40.17,40.27,32400.0,40.36,40.41,40.17,40.27,32400.0
2015-05-20 10:30:00,40.3,40.4,40.17,40.17,12600.0,40.3,40.4,40.17,40.17,12600.0
2015-05-20 11:00:00,40.21,40.36,40.17,40.28,19700.0,40.21,40.36,40.17,40.28,19700.0
2015-05-20 11:30:00,40.29,40.4,40.25,40.37,30800.0,40.29,40.4,40.25,40.37,30800.0
2015-05-20 12:00:00,40.33,40.38,40.27,40.34,27600.0,40.33,40.38,40.27,40.34,27600.0
2015-05-20 12:30:00,40.35,40.4,40.3,40.36,18200.0,40.35,40.4,40.3,40.36,18200.0
2015-05-20 13:00:00,40.35,40.67,40.33,40.51,29300.0,40.35,40.67,40.33,40.51,29300.0
2015-05-20 13:30:00,40.54,40.54,40.26,40.3,11400.0,40.54,40.54,40.26,40.3,11400.0
2015-05-20 14:00:00,40.3,40.47,40.23,40.47,18400.0,40.3,40.47,40.23,40.47,18400.0
2015-05-20 14:30:00,40.44,40.49,40.2,40.26,20100.0,40.44,40.49,40.2,40.26,20100.0
2015-05-20 15:00:00,40.25,40.27,40.0,40.04,30600.0,40.25,40.27,40.0,40.04,30600.0
2015-05-20 15:30:00,40.04,40.25,40.03,40.2,49300.0,40.04,40.25,40.03,40.2,49300.0
2015-05-21 09:30:00,40.25,40.26,39.8,40.0,39700.0,40.25,40.26,39.8,40.0,39700.0
2015-05-21 10:00:00,40.07,40.5,39.99,40.5,25100.0,40.07,40.5,39.99,40.5,25100.0
2015-05-21 10:30:00,40.42,40.51,40.15,40.18,22100.0,40.42,40.51,40.15,40.18,22100.0
2015-05-21 11:00:00,40.21,40.25,40.0,40.08,15900.0,40.21,40.25,40.0,40.08,15900.0
2015-05-21 11:30:00,40.08,40.15,39.82,39.92,29500.0,40.08,40.15,39.82,39.92,29500.0
2015-05-21 12:00:00,39.93,40.0,39.82,39.83,17500.0,39.93,40.0,39.82,39.83,17500.0
2015-05-21 12:30:00,39.82,39.86,39.61,39.81,39300.0,39.82,39.86,39.61,39.81,39300.0
2015-05-21 13:00:00,39.86,40.0,39.75,39.95,29700.0,39.86,40.0,39.75,39.95,29700.0
2015-05-21 13:30:00,39.91,40.05,39.87,39.97,21200.0,39.91,40.05,39.87,39.97,21200.0
2015-05-21 14:00:00,39.97,39.98,39.85,39.91,24000.0,39.97,39.98,39.85,39.91,24000.0
2015-05-21 14:30:00,39.91,40.38,39.9,40.28,33500.0,39.91,40.38,39.9,40.28,33500.0
2015-05-21 15:00:00,40.29,40.29,40.04,40.16,34300.0,40.29,40.29,40.04,40.16,34300.0
2015-05-21 15:30:00,40.17,40.36,40.05,40.09,81700.0,40.17,40.36,40.05,40.09,81700.0
2015-05-22 09:30:00,40.12,40.17,39.39,39.94,67500.0,40.12,40.17,39.39,39.94,67500.0
2015-05-22 10:00:00,39.94,40.2,39.52,39.79,29000.0,39.94,40.2,39.52,39.79,29000.0
2015-05-22 10:30:00,39.88,39.9,39.61,39.73,35300.0,39.88,39.9,39.61,39.73,35300.0
2015-05-22 11:00:00,39.72,39.76,39.5,39.76,28600.0,39.72,39.76,39.5,39.76,28600.0
2015-05-22 11:30:00,39.77,39.78,39.49,39.5,32000.0,39.77,39.78,39.49,39.5,32000.0
2015-05-22 12:00:00,39.57,39.63,39.41,39.53,16700.0,39.57,39.63,39.41,39.53,16700.0
2015-05-22 12:30:00,39.51,39.61,39.42,39.49,17700.0,39.51,39.61,39.42,39.49,17700.0
2015-05-22 13:00:00,39.46,39.74,39.44,39.57,20500.0,39.46,39.74,39.44,39.57,20500.0
2015-05-22 13:30:00,39.55,39.55,39.25,39.34,36300.0,39.55,39.55,39.25,39.34,36300.0
2015-05-22 14:00:00,39.35,39.43,39.27,39.35,20000.0,39.35,39.43,39.27,39.35,20000.0
2015-05-22 14:30:00,39.35,39.51,39.34,39.4,19400.0,39.35,39.51,39.34,39.4,19400.0
2015-05-22 15:00:00,39.4,39.59,39.35,39.56,34300.0,39.4,39.59,39.35,39.56,34300.0
2015-05-22 15:30:00,39.56,39.58,39.3,39.31,50100.0,39.56,39.58,39.3,39.31,50100.0
2015-05-26 09:30:00,39.79,39.86,39.27,39.27,49300.0,39.79,39.86,39.27,39.27,49300.0
2015-05-26 10:00:00,39.4,39.65,39.32,39.65,22600.0,39.4,39.65,39.32,39.65,22600.0
2015-05-26 10:30:00,39.65,39.89,39.62,39.74,22000.0,39.65,39.89,39.62,39.74,22000.0
2015-05-26 11:00:00,39.79,39.84,39.65,39.81,17600.0,39.79,39.84,39.65,39.81,17600.0
2015-05-26 11:30:00,39.79,40.2,39.79,40.11,30600.0,39.79,40.2,39.79,40.11,30600.0
2015-05-26 12:00:00,40.12,40.2,39.99,40.16,31300.0,40.12,40.2,39.99,40.16,31300.0
2015-05-26 12:30:00,40.19,40.33,40.08,40.26,27900.0,40.19,40.33,40.08,40.26,27900.0
2015-05-26 13:00:00,40.25,40.28,40.02,40.13,21100.0,40.25,40.28,40.02,40.13,21100.0
2015-05-26 13:30:00,40.15,40.18,39.89,40.0,10800.0,40.15,40.18,39.89,40.0,10800.0
2015-05-26 14:00:00,39.99,40.07,39.9,39.99,10700.0,39.99,40.07,39.9,39.99,10700.0
2015-05-26 14:30:00,39.97,40.18,39.88,39.88,16100.0,39.97,40.18,39.88,39.88,16100.0
2015-05-26 15:00:00,39.88,40.12,39.55,39.66,40000.0,39.88,40.12,39.55,39.66,40000.0
2015-05-26 15:30:00,39.69,39.94,39.65,39.78,80100.0,39.69,39.94,39.65,39.78,80100.0
2015-05-27 09:30:00,39.58,39.8,38.9,38.95,133200.0,39.58,39.8,38.9,38.95,133200.0
2015-05-27 10:00:00,38.96,39.13,38.57,38.93,141300.0,38.96,39.13,38.57,38.93,141300.0
2015-05-27 10:30:00,38.9,39.24,38.9,39.05,52300.0,38.9,39.24,38.9,39.05,52300.0
2015-05-27 11:00:00,39.07,39.8,39.06,39.8,82700.0,39.07,39.8,39.06,39.8,82700.0
2015-05-27 11:30:00,39.82,39.85,39.34,39.45,39200.0,39.82,39.85,39.34,39.45,39200.0
2015-05-27 12:00:00,39.42,39.71,39.39,39.64,39600.0,39.42,39.71,39.39,39.64,39600.0
2015-05-27 12:30:00,39.63,39.65,39.47,39.55,21900.0,39.63,39.65,39.47,39.55,21900.0
2015-05-27 13:00:00,39.57,39.95,39.55,39.68,33800.0,39.57,39.95,39.55,39.68,33800.0
2015-05-27 13:30:00,39.64,39.77,39.6,39.7,20700.0,39.64,39.77,39.6,39.7,20700.0
2015-05-27 14:00:00,39.75,39.88,39.71,39.84,33500.0,39.75,39.88,39.71,39.84,33500.0
2015-05-27 14:30:00,39.84,39.95,39.76,39.95,26800.0,39.84,39.95,39.76,39.95,26800.0
2015-05-27 15:00:00,39.94,39.97,39.74,39.74,33200.0,39.94,39.97,39.74,39.74,33200.0
2015-05-27 15:30:00,39.75,39.96,39.72,39.84,52100.0,39.75,39.96,39.72,39.84,52100.0
2015-05-28 09:30:00,39.44,39.8,39.04,39.21,44300.0,39.44,39.8,39.04,39.21,44300.0
2015-05-28 10:00:00,39.17,39.72,39.17,39.52,35100.0,39.17,39.72,39.17,39.52,35100.0
2015-05-28 10:30:00,39.51,39.91,39.36,39.88,47000.0,39.51,39.91,39.36,39.88,47000.0
2015-05-28 11:00:00,39.85,40.24,39.75,40.07,39600.0,39.85,40.24,39.75,40.07,39600.0
2015-05-28 11:30:00,40.07,40.12,39.87,40.04,26200.0,40.07,40.12,39.87,40.04,26200.0
2015-05-28 12:00:00,40.04,40.19,40.0,40.17,21600.0,40.04,40.19,40.0,40.17,21600.0
2015-05-28 12:30:00,40.18,40.18,39.98,40.05,11300.0,40.18,40.18,39.98,40.05,11300.0
2015-05-28 13:00:00,40.04,40.15,39.97,40.05,24000.0,40.04,40.15,39.97,40.05,24000.0
2015-05-28 13:30:00,40.09,40.18,40.07,40.15,10100.0,40.09,40.18,40.07,40.15,10100.0
2015-05-28 14:00:00,40.12,40.15,39.98,40.03,12500.0,40.12,40.15,39.98,40.03,12500.0
2015-05-28 14:30:00,40.02,40.18,39.98,40.18,17900.0,40.02,40.18,39.98,40.18,17900.0
2015-05-28 15:00:00,40.15,40.16,39.97,39.97,26700.0,40.15,40.16,39.97,39.97,26700.0
2015-05-28 15:30:00,40.0,40.21,39.96,40.2,77700.0,40.0,40.21,39.96,40.2,77700.0
2015-05-29 09:30:00,39.87,40.72,39.87,40.47,43300.0,39.87,40.72,39.87,40.47,43300.0
2015-05-29 10:00:00,40.34,40.51,40.01,40.1,22700.0,40.34,40.51,40.01,40.1,22700.0
2015-05-29 10:30:00,40.04,40.2,39.93,40.11,31900.0,40.04,40.2,39.93,40.11,31900.0
2015-05-29 11:00:00,40.1,40.26,39.95,40.15,37100.0,40.1,40.26,39.95,40.15,37100.0
2015-05-29 11:30:00,40.17,40.64,40.17,40.42,47500.0,40.17,40.64,40.17,40.42,47500.0
2015-05-29 12:00:00,40.46,40.83,40.43,40.81,19700.0,40.46,40.83,40.43,40.81,19700.0
2015-05-29 12:30:00,40.83,40.9,40.72,40.77,18800.0,40.83,40.9,40.72,40.77,18800.0
2015-05-29 13:00:00,40.75,40.83,40.58,40.83,11200.0,40.75,40.83,40.58,40.83,11200.0
2015-05-29 13:30:00,40.83,40.83,40.57,40.64,14300.0,40.83,40.83,40.57,40.64,14300.0
2015-05-29 14:00:00,40.63,40.71,40.52,40.71,18800.0,40.63,40.71,40.52,40.71,18800.0
2015-05-29 14:30:00,40.7,40.72,40.6,40.69,16200.0,40.7,40.72,40.6,40.69,16200.0
2015-05-29 15:00:00,40.67,40.8,40.66,40.79,35500.0,40.67,40.8,40.66,40.79,35500.0
2015-05-29 15:30:00,40.78,40.88,40.68,40.71,80500.0,40.78,40.88,40.68,40.71,80500.0
2015-06-01 09:30:00,40.91,40.96,39.9,40.1,38617.0,40.91,40.96,39.9,40.1,38617.0
2015-06-01 10:00:00,40.15,40.35,39.61,39.9,64464.0,40.15,40.35,39.61,39.9,64464.0
2015-06-01 10:30:00,39.94,40.07,39.74,39.84,112141.0,39.94,40.07,39.74,39.84,112141.0
2015-06-01 11:00:00,39.76,40.01,39.76,39.82,19833.0,39.76,40.01,39.76,39.82,19833.0
2015-06-01 11:30:00,39.83,39.9,39.54,39.77,56390.0,39.83,39.9,39.54,39.77,56390.0
2015-06-01 12:00:00,39.74,40.0,39.64,39.92,16827.0,39.74,40.0,39.64,39.92,16827.0
2015-06-01 12:30:00,39.98,40.11,39.91,40.06,17211.0,39.98,40.11,39.91,40.06,17211.0
2015-06-01 13:00:00,40.08,40.19,39.81,39.9,17845.0,40.08,40.19,39.81,39.9,17845.0
2015-06-01 13:30:00,39.9,40.23,39.86,40.18,42765.0,39.9,40.23,39.86,40.18,42765.0
2015-06-01 14:00:00,40.19,40.41,40.09,40.34,34705.0,40.19,40.41,40.09,40.34,34705.0
2015-06-01 14:30:00,40.36,40.39,40.04,40.2,38682.0,40.36,40.39,40.04,40.2,38682.0
2015-06-01 15:00:00,40.2,40.6,40.13,40.56,48958.0,40.2,40.6,40.13,40.56,48958.0
2015-06-01 15:30:00,40.57,40.72,40.28,40.41,77074.0,40.57,40.72,40.28,40.41,77074.0
2015-06-02 09:30:00,40.14,40.53,39.76,40.32,166872.0,40.14,40.53,39.76,40.32,166872.0
2015-06-02 10:00:00,40.35,40.69,40.14,40.41,13750.0,40.35,40.69,40.14,40.41,13750.0
2015-06-02 10:30:00,40.4,40.71,40.26,40.27,26090.0,40.4,40.71,40.26,40.27,26090.0
2015-06-02 11:00:00,40.27,40.46,40.23,40.3,22675.0,40.27,40.46,40.23,40.3,22675.0
2015-06-02 11:30:00,40.24,40.31,40.1,40.17,9475.0,40.24,40.31,40.1,40.17,9475.0
2015-06-02 12:00:00,40.11,40.38,40.08,40.29,9757.0,40.11,40.38,40.08,40.29,9757.0
2015-06-02 12:30:00,40.21,40.53,40.15,40.47,10337.0,40.21,40.53,40.15,40.47,10337.0
2015-06-02 13:00:00,40.46,40.46,40.31,40.31,6500.0,40.46,40.46,40.31,40.31,6500.0
2015-06-02 13:30:00,40.34,40.37,40.22,40.23,48710.0,40.34,40.37,40.22,40.23,48710.0
2015-06-02 14:00:00,40.22,40.22,39.89,39.97,23858.0,40.22,40.22,39.89,39.97,23858.0
2015-06-02 14:30:00,39.96,39.97,39.75,39.89,40960.0,39.96,39.97,39.75,39.89,40960.0
2015-06-02 15:00:00,39.89,39.94,39.83,39.9,18519.0,39.89,39.94,39.83,39.9,18519.0
2015-06-02 15:30:00,39.9,39.98,39.81,39.81,47680.0,39.9,39.98,39.81,39.81,47680.0
2015-06-03 09:30:00,40.19,40.48,39.8,40.1,53749.0,40.19,40.48,39.8,40.1,53749.0
2015-06-03 10:00:00,40.08,40.71,40.03,40.71,45431.0,40.08,40.71,40.03,40.71,45431.0
2015-06-03 10:30:00,40.71,40.88,40.61,40.85,27195.0,40.71,40.88,40.61,40.85,27195.0
2015-06-03 11:00:00,40.86,41.1,40.78,40.81,64938.0,40.86,41.1,40.78,40.81,64938.0
2015-06-03 11:30:00,40.81,41.0,40.78,40.89,36783.0,40.81,41.0,40.78,40.89,36783.0
2015-06-03 12:00:00,40.86,41.02,40.7,40.94,39281.0,40.86,41.02,40.7,40.94,39281.0
2015-06-03 12:30:00,40.94,41.02,40.85,40.98,11039.0,40.94,41.02,40.85,40.98,11039.0
2015-06-03 13:00:00,41.01,41.28,41.01,41.25,47211.0,41.01,41.28,41.01,41.25,47211.0
2015-06-03 13:30:00,41.26,41.31,41.14,41.21,34640.0,41.26,41.31,41.14,41.21,34640.0
2015-06-03 14:00:00,41.17,41.7,41.13,41.64,56203.0,41.17,41.7,41.13,41.64,56203.0
2015-06-03 14:30:00,41.59,41.68,41.29,41.55,32744.0,41.59,41.68,41.29,41.55,32744.0
2015-06-03 15:00:00,41.57,41.69,41.3,41.35,38905.0,41.57,41.69,41.3,41.35,38905.0
2015-06-03 15:30:00,41.36,41.43,41.21,41.35,63923.0,41.36,41.43,41.21,41.35,63923.0
2015-06-04 09:30:00,41.2,42.36,40.89,41.85,84430.0,41.2,42.36,40.89,41.85,84430.0
2015-06-04 10:00:00,41.83,42.19,41.71,41.75,33509.0,41.83,42.19,41.71,41.75,33509.0
2015-06-04 10:30:00,41.64,42.17,41.53,42.11,36216.0,41.64,42.17,41.53,42.11,36216.0
2015-06-04 11:00:00,42.11,42.28,41.63,41.63,37092.0,42.11,42.28,41.63,41.63,37092.0
2015-06-04 11:30:00,41.51,41.83,41.5,41.72,17360.0,41.51,41.83,41.5,41.72,17360.0
2015-06-04 12:00:00,41.74,41.9,41.64,41.78,22936.0,41.74,41.9,41.64,41.78,22936.0
2015-06-04 12:30:00,41.74,41.79,41.71,41.75,10249.0,41.74,41.79,41.71,41.75,10249.0
2015-06-04 13:00:00,41.72,41.82,41.6,41.76,47965.0,41.72,41.82,41.6,41.76,47965.0
2015-06-04 13:30:00,41.7,41.73,40.74,40.79,74673.0,41.7,41.73,40.74,40.79,74673.0
2015-06-04 14:00:00,40.78,41.04,40.68,40.89,24108.0,40.78,41.04,40.68,40.89,24108.0
2015-06-04 14:30:00,40.85,40.99,40.75,40.98,14513.0,40.85,40.99,40.75,40.98,14513.0
2015-06-04 15:00:00,40.99,41.07,40.54,40.7,74131.0,40.99,41.07,40.54,40.7,74131.0
2015-06-04 15:30:00,40.68,40.69,40.46,40.69,61444.0,40.68,40.69,40.46,40.69,61444.0
2015-06-05 09:30:00,40.71,41.15,40.15,40.65,48985.0,40.71,41.15,40.15,40.65,48985.0
2015-06-05 10:00:00,40.65,41.13,40.62,40.85,21680.0,40.65,41.13,40.62,40.85,21680.0
2015-06-05 10:30:00,40.9,41.27,40.88,41.15,20559.0,40.9,41.27,40.88,41.15,20559.0
2015-06-05 11:00:00,41.17,41.59,41.17,41.59,16644.0,41.17,41.59,41.17,41.59,16644.0
2015-06-05 11:30:00,41.59,41.59,41.3,41.55,25562.0,41.59,41.59,41.3,41.55,25562.0
2015-06-05 12:00:00,41.56,41.7,41.41,41.42,20435.0,41.56,41.7,41.41,41.42,20435.0
2015-06-05 12:30:00,41.42,41.68,41.39,41.6,16081.0,41.42,41.68,41.39,41.6,16081.0
2015-06-05 13:00:00,41.59,41.73,41.55,41.58,19168.0,41.59,41.73,41.55,41.58,19168.0
2015-06-05 13:30:00,41.61,42.08,41.57,42.0,30781.0,41.61,42.08,41.57,42.0,30781.0
2015-06-05 14:00:00,42.02,42.2,41.88,42.08,44775.0,42.02,42.2,41.88,42.08,44775.0
2015-06-05 14:30:00,42.09,42.4,42.08,42.39,39739.0,42.09,42.4,42.08,42.39,39739.0
2015-06-05 15:00:00,42.39,42.44,42.18,42.3,50962.0,42.39,42.44,42.18,42.3,50962.0
2015-06-05 15:30:00,42.3,42.47,42.21,42.43,69377.0,42.3,42.47,42.21,42.43,69377.0
2015-06-08 09:30:00,42.59,42.87,42.0,42.22,87077.0,42.59,42.87,42.0,42.22,87077.0
2015-06-08 10:00:00,42.27,42.47,41.81,42.43,36757.0,42.27,42.47,41.81,42.43,36757.0
2015-06-08 10:30:00,42.38,42.64,42.3,42.43,38153.0,42.38,42.64,42.3,42.43,38153.0
2015-06-08 11:00:00,42.48,42.8,42.46,42.66,21427.0,42.48,42.8,42.46,42.66,21427.0
2015-06-08 11:30:00,42.58,42.68,42.22,42.3,38291.0,42.58,42.68,42.22,42.3,38291.0
2015-06-08 12:00:00,42.27,42.45,42.22,42.31,22785.0,42.27,42.45,42.22,42.31,22785.0
2015-06-08 12:30:00,42.28,42.35,41.7,41.73,28904.0,42.28,42.35,41.7,41.73,28904.0
2015-06-08 13:00:00,41.72,41.72,41.24,41.24,34877.0,41.72,41.72,41.24,41.24,34877.0
2015-06-08 13:30:00,41.27,41.39,41.11,41.39,31708.0,41.27,41.39,41.11,41.39,31708.0
2015-06-08 14:00:00,41.39,41.44,41.16,41.31,16652.0,41.39,41.44,41.16,41.31,16652.0
2015-06-08 14:30:00,41.3,41.58,41.3,41.58,23771.0,41.3,41.58,41.3,41.58,23771.0
2015-06-08 15:00:00,41.54,41.74,41.45,41.58,26843.0,41.54,41.74,41.45,41.58,26843.0
2015-06-08 15:30:00,41.54,41.57,41.34,41.43,69176.0,41.54,41.57,41.34,41.43,69176.0
2015-06-09 09:30:00,41.93,42.06,41.35,41.42,48697.0,41.93,42.06,41.35,41.42,48697.0
2015-06-09 10:00:00,41.4,41.58,41.21,41.24,24312.0,41.4,41.58,41.21,41.24,24312.0
2015-06-09 10:30:00,41.29,41.32,40.77,41.3,39166.0,41.29,41.32,40.77,41.3,39166.0
2015-06-09 11:00:00,41.33,41.73,41.33,41.48,19081.0,41.33,41.73,41.33,41.48,19081.0
2015-06-09 11:30:00,41.51,41.8,41.51,41.68,10644.0,41.51,41.8,41.51,41.68,10644.0
2015-06-09 12:00:00,41.71,41.8,41.57,41.59,20392.0,41.71,41.8,41.57,41.59,20392.0
2015-06-09 12:30:00,41.58,41.88,41.46,41.82,20852.0,41.58,41.88,41.46,41.82,20852.0
2015-06-09 13:00:00,41.9,42.24,41.82,42.24,18188.0,41.9,42.24,41.82,42.24,18188.0
2015-06-09 13:30:00,42.21,42.25,42.12,42.22,11827.0,42.21,42.25,42.12,42.22,11827.0
2015-06-09 14:00:00,42.25,42.26,42.0,42.17,12176.0,42.25,42.26,42.0,42.17,12176.0
2015-06-09 14:30:00,42.2,42.21,41.96,42.03,12674.0,42.2,42.21,41.96,42.03,12674.0
2015-06-09 15:00:00,41.98,42.18,41.94,42.08,17900.0,41.98,42.18,41.94,42.08,17900.0
2015-06-09 15:30:00,42.08,42.29,42.01,42.2,44274.0,42.08,42.29,42.01,42.2,44274.0
2015-06-10 09:30:00,42.44,42.45,41.91,41.91,28399.0,42.44,42.45,41.91,41.91,28399.0
2015-06-10 10:00:00,41.9,42.82,41.75,42.62,41744.0,41.9,42.82,41.75,42.62,41744.0
2015-06-10 10:30:00,42.65,42.9,42.56,42.75,31845.0,42.65,42.9,42.56,42.75,31845.0
2015-06-10 11:00:00,42.78,43.17,42.74,43.14,31746.0,42.78,43.17,42.74,43.14,31746.0
2015-06-10 11:30:00,43.17,43.24,42.87,42.94,33248.0,43.17,43.24,42.87,42.94,33248.0
2015-06-10 12:00:00,42.88,42.91,42.61,42.77,22150.0,42.88,42.91,42.61,42.77,22150.0
2015-06-10 12:30:00,42.84,43.15,42.83,42.97,21667.0,42.84,43.15,42.83,42.97,21667.0
2015-06-10 13:00:00,42.98,43.13,42.93,43.02,31495.0,42.98,43.13,42.93,43.02,31495.0
2015-06-10 13:30:00,43.0,43.06,42.66,42.73,20050.0,43.0,43.06,42.66,42.73,20050.0
2015-06-10 14:00:00,42.76,42.87,42.67,42.7,7131.0,42.76,42.87,42.67,42.7,7131.0
2015-06-10 14:30:00,42.71,42.88,42.52,42.88,23162.0,42.71,42.88,42.52,42.88,23162.0
2015-06-10 15:00:00,42.88,42.89,42.63,42.69,19364.0,42.88,42.89,42.63,42.69,19364.0
2015-06-10 15:30:00,42.69,42.8,42.53,42.66,53722.0,42.69,42.8,42.53,42.66,53722.0
2015-06-11 09:30:00,42.6,43.0,42.02,42.04,44754.0,42.6,43.0,42.02,42.04,44754.0
2015-06-11 10:00:00,42.06,42.82,42.01,42.49,31504.0,42.06,42.82,42.01,42.49,31504.0
2015-06-11 10:30:00,42.4,42.42,42.13,42.31,13455.0,42.4,42.42,42.13,42.31,13455.0
2015-06-11 11:00:00,42.28,42.65,42.27,42.4,23014.0,42.28,42.65,42.27,42.4,23014.0
2015-06-11 11:30:00,42.39,42.52,42.03,42.5,31560.0,42.39,42.52,42.03,42.5,31560.0
2015-06-11 12:00:00,42.52,42.56,42.02,42.13,11839.0,42.52,42.56,42.02,42.13,11839.0
2015-06-11 12:30:00,42.13,42.32,42.02,42.2,29515.0,42.13,42.32,42.02,42.2,29515.0
2015-06-11 13:00:00,42.17,42.25,42.15,42.19,8845.0,42.17,42.25,42.15,42.19,8845.0
2015-06-11 13:30:00,42.2,42.21,42.07,42.18,20559.0,42.2,42.21,42.07,42.18,20559.0
2015-06-11 14:00:00,42.18,42.31,42.08,42.14,26358.0,42.18,42.31,42.08,42.14,26358.0
2015-06-11 14:30:00,42.15,42.16,41.9,42.08,41883.0,42.15,42.16,41.9,42.08,41883.0
2015-06-11 15:00:00,42.07,42.13,41.72,41.74,26781.0,42.07,42.13,41.72,41.74,26781.0
2015-06-11 15:30:00,41.76,42.15,41.75,41.96,51930.0,41.76,42.15,41.75,41.96,51930.0
2015-06-12 09:30:00,41.95,42.27,41.75,42.25,10815.0,41.95,42.27,41.75,42.25,10815.0
2015-06-12 10:00:00,42.28,42.5,42.15,42.25,38050.0,42.28,42.5,42.15,42.25,38050.0
2015-06-12 10:30:00,42.24,42.37,42.15,42.15,26077.0,42.24,42.37,42.15,42.15,26077.0
2015-06-12 11:00:00,42.13,42.23,42.05,42.22,26882.0,42.13,42.23,42.05,42.22,26882.0
2015-06-12 11:30:00,42.21,42.22,42.06,42.08,17542.0,42.21,42.22,42.06,42.08,17542.0
2015-06-12 12:00:00,42.13,42.18,42.09,42.13,11867.0,42.13,42.18,42.09,42.13,11867.0
2015-06-12 12:30:00,42.15,42.15,41.61,41.72,41279.0,42.15,42.15,41.61,41.72,41279.0
2015-06-12 13:00:00,41.72,41.81,41.59,41.77,50546.0,41.72,41.81,41.59,41.77,50546.0
2015-06-12 13:30:00,41.78,42.08,41.78,41.88,54798.0,41.78,42.08,41.78,41.88,54798.0
2015-06-12 14:00:00,41.84,42.36,41.84,42.3,34228.0,41.84,42.36,41.84,42.3,34228.0
2015-06-12 14:30:00,42.26,42.27,42.06,42.11,23607.0,42.26,42.27,42.06,42.11,23607.0
2015-06-12 15:00:00,42.08,42.15,41.76,41.85,49313.0,42.08,42.15,41.76,41.85,49313.0
2015-06-12 15:30:00,41.9,42.0,41.76,41.8,88399.0,41.9,42.0,41.76,41.8,88399.0
2015-06-15 09:30:00,41.54,41.92,41.03,41.69,36816.0,41.54,41.92,41.03,41.69,36816.0
2015-06-15 10:00:00,41.67,42.37,41.66,42.21,29235.0,41.67,42.37,41.66,42.21,29235.0
2015-06-15 10:30:00,42.23,42.81,42.21,42.81,38292.0,42.23,42.81,42.21,42.81,38292.0
2015-06-15 11:00:00,42.81,43.27,42.74,43.05,48544.0,42.81,43.27,42.74,43.05,48544.0
2015-06-15 11:30:00,43.06,43.98,43.06,43.94,48616.0,43.06,43.98,43.06,43.94,48616.0
2015-06-15 12:00:00,43.96,44.1,43.86,43.88,50364.0,43.96,44.1,43.86,43.88,50364.0
2015-06-15 12:30:00,43.91,44.0,43.64,43.85,26281.0,43.91,44.0,43.64,43.85,26281.0
2015-06-15 13:00:00,43.86,43.99,43.7,43.97,30445.0,43.86,43.99,43.7,43.97,30445.0
2015-06-15 13:30:00,43.97,43.99,43.76,43.87,19953.0,43.97,43.99,43.76,43.87,19953.0
2015-06-15 14:00:00,43.89,43.92,43.59,43.77,26842.0,43.89,43.92,43.59,43.77,26842.0
2015-06-15 14:30:00,43.8,43.85,43.61,43.76,24200.0,43.8,43.85,43.61,43.76,24200.0
2015-06-15 15:00:00,43.78,43.78,43.61,43.71,34946.0,43.78,43.78,43.61,43.71,34946.0
2015-06-15 15:30:00,43.69,43.89,43.69,43.75,83363.0,43.69,43.89,43.69,43.75,83363.0
2015-06-16 09:30:00,43.81,44.5,43.7,44.23,62475.0,43.81,44.5,43.7,44.23,62475.0
2015-06-16 10:00:00,44.23,44.49,44.01,44.17,98059.0,44.23,44.49,44.01,44.17,98059.0
2015-06-16 10:30:00,44.16,44.45,44.07,44.4,25939.0,44.16,44.45,44.07,44.4,25939.0
2015-06-16 11:00:00,44.37,44.84,44.28,44.7,46267.0,44.37,44.84,44.28,44.7,46267.0
2015-06-16 11:30:00,44.68,44.7,44.52,44.66,27720.0,44.68,44.7,44.52,44.66,27720.0
2015-06-16 12:00:00,44.68,44.83,44.56,44.61,69548.0,44.68,44.83,44.56,44.61,69548.0
2015-06-16 12:30:00,44.62,44.66,44.32,44.57,38132.0,44.62,44.66,44.32,44.57,38132.0
2015-06-16 13:00:00,44.6,44.69,44.5,44.61,15380.0,44.6,44.69,44.5,44.61,15380.0
2015-06-16 13:30:00,44.64,44.79,44.62,44.71,15093.0,44.64,44.79,44.62,44.71,15093.0
2015-06-16 14:00:00,44.66,44.96,44.63,44.95,35666.0,44.66,44.96,44.63,44.95,35666.0
2015-06-16 14:30:00,44.95,45.33,44.95,45.27,80024.0,44.95,45.33,44.95,45.27,80024.0
2015-06-16 15:00:00,45.28,45.29,44.53,44.92,46936.0,45.28,45.29,44.53,44.92,46936.0
2015-06-16 15:30:00,44.93,45.06,44.6,44.78,71278.0,44.93,45.06,44.6,44.78,71278.0
2015-06-17 09:30:00,44.81,46.15,44.81,45.78,58789.0,44.81,46.15,44.81,45.78,58789.0
2015-06-17 10:00:00,45.73,46.05,45.05,45.68,94561.0,45.73,46.05,45.05,45.68,94561.0
2015-06-17 10:30:00,45.69,45.71,45.29,45.53,100285.0,45.69,45.71,45.29,45.53,100285.0
2015-06-17 11:00:00,45.53,45.67,45.33,45.49,41161.0,45.53,45.67,45.33,45.49,41161.0
2015-06-17 11:30:00,45.48,45.71,45.06,45.1,28634.0,45.48,45.71,45.06,45.1,28634.0
2015-06-17 12:00:00,45.1,45.13,44.72,44.98,22960.0,45.1,45.13,44.72,44.98,22960.0
2015-06-17 12:30:00,44.97,45.0,44.6,44.6,24193.0,44.97,45.0,44.6,44.6,24193.0
2015-06-17 13:00:00,44.67,44.77,44.54,44.73,21503.0,44.67,44.77,44.54,44.73,21503.0
2015-06-17 13:30:00,44.74,44.86,44.63,44.86,12213.0,44.74,44.86,44.63,44.86,12213.0
2015-06-17 14:00:00,44.79,45.33,44.57,44.88,35018.0,44.79,45.33,44.57,44.88,35018.0
2015-06-17 14:30:00,44.89,45.3,44.8,45.27,23835.0,44.89,45.3,44.8,45.27,23835.0
2015-06-17 15:00:00,45.27,45.43,45.07,45.36,42953.0,45.27,45.43,45.07,45.36,42953.0
2015-06-17 15:30:00,45.32,45.62,45.22,45.41,107430.0,45.32,45.62,45.22,45.41,107430.0
2015-06-18 09:30:00,45.62,47.63,45.09,47.05,162316.0,45.62,47.63,45.09,47.05,162316.0
2015-06-18 10:00:00,47.05,47.48,46.63,47.24,100545.0,47.05,47.48,46.63,47.24,100545.0
2015-06-18 10:30:00,47.18,47.81,46.78,46.81,66679.0,47.18,47.81,46.78,46.81,66679.0
2015-06-18 11:00:00,46.79,47.55,46.74,47.25,38503.0,46.79,47.55,46.74,47.25,38503.0
2015-06-18 11:30:00,47.26,47.67,47.11,47.25,28976.0,47.26,47.67,47.11,47.25,28976.0
2015-06-18 12:00:00,47.28,47.56,47.14,47.49,30403.0,47.28,47.56,47.14,47.49,30403.0
2015-06-18 12:30:00,47.54,47.75,47.4,47.4,29128.0,47.54,47.75,47.4,47.4,29128.0
2015-06-18 13:00:00,47.39,48.0,47.27,47.64,120877.0,47.39,48.0,47.27,47.64,120877.0
2015-06-18 13:30:00,47.57,47.6,47.06,47.07,41519.0,47.57,47.6,47.06,47.07,41519.0
2015-06-18 14:00:00,47.05,47.37,47.0,47.17,32636.0,47.05,47.37,47.0,47.17,32636.0
2015-06-18 14:30:00,47.16,47.69,47.1,47.5,49890.0,47.16,47.69,47.1,47.5,49890.0
2015-06-18 15:00:00,47.53,47.63,47.4,47.55,39820.0,47.53,47.63,47.4,47.55,39820.0
2015-06-18 15:30:00,47.54,47.64,47.31,47.35,108794.0,47.54,47.64,47.31,47.35,108794.0
2015-06-19 09:30:00,47.61,47.82,47.3,47.82,75416.0,47.61,47.82,47.3,47.82,75416.0
2015-06-19 10:00:00,47.76,47.94,47.31,47.31,70203.0,47.76,47.94,47.31,47.31,70203.0
2015-06-19 10:30:00,47.3,47.46,47.03,47.43,60136.0,47.3,47.46,47.03,47.43,60136.0
2015-06-19 11:00:00,47.42,47.98,47.41,47.91,26113.0,47.42,47.98,47.41,47.91,26113.0
2015-06-19 11:30:00,47.95,48.11,47.7,47.76,38807.0,47.95,48.11,47.7,47.76,38807.0
2015-06-19 12:00:00,47.76,47.95,47.48,47.48,43846.0,47.76,47.95,47.48,47.48,43846.0
2015-06-19 12:30:00,47.51,47.61,47.27,47.57,16831.0,47.51,47.61,47.27,47.57,16831.0
2015-06-19 13:00:00,47.57,47.6,47.44,47.44,17539.0,47.57,47.6,47.44,47.44,17539.0
2015-06-19 13:30:00,47.43,47.82,47.41,47.57,32124.0,47.43,47.82,47.41,47.57,32124.0
2015-06-19 14:00:00,47.57,47.76,47.22,47.22,22082.0,47.57,47.76,47.22,47.22,22082.0
2015-06-19 14:30:00,47.21,47.37,47.15,47.21,11170.0,47.21,47.37,47.15,47.21,11170.0
2015-06-19 15:00:00,47.2,47.38,46.86,46.86,38271.0,47.2,47.38,46.86,46.86,38271.0
2015-06-19 15:30:00,46.87,47.73,46.85,47.64,124576.0,46.87,47.73,46.85,47.64,124576.0
2015-06-22 09:30:00,48.12,48.15,47.07,47.61,36010.0,48.12,48.15,47.07,47.61,36010.0
2015-06-22 10:00:00,47.59,47.67,47.04,47.19,47172.0,47.59,47.67,47.04,47.19,47172.0
2015-06-22 10:30:00,47.24,47.31,46.05,46.17,69320.0,47.24,47.31,46.05,46.17,69320.0
2015-06-22 11:00:00,46.18,46.67,46.09,46.1,46819.0,46.18,46.67,46.09,46.1,46819.0
2015-06-22 11:30:00,46.18,46.38,45.83,46.07,56071.0,46.18,46.38,45.83,46.07,56071.0
2015-06-22 12:00:00,46.02,46.19,45.66,45.73,45427.0,46.02,46.19,45.66,45.73,45427.0
2015-06-22 12:30:00,45.69,46.29,45.69,46.27,46045.0,45.69,46.29,45.69,46.27,46045.0
2015-06-22 13:00:00,46.25,46.26,45.82,45.83,28365.0,46.25,46.26,45.82,45.83,28365.0
2015-06-22 13:30:00,45.84,46.18,45.81,46.15,23699.0,45.84,46.18,45.81,46.15,23699.0
2015-06-22 14:00:00,46.22,46.33,46.13,46.18,24790.0,46.22,46.33,46.13,46.18,24790.0
2015-06-22 14:30:00,46.17,46.86,46.16,46.72,36511.0,46.17,46.86,46.16,46.72,36511.0
2015-06-22 15:00:00,46.72,46.85,46.61,46.68,28743.0,46.72,46.85,46.61,46.68,28743.0
2015-06-22 15:30:00,46.7,46.85,46.36,46.52,72734.0,46.7,46.85,46.36,46.52,72734.0
2015-06-23 09:30:00,46.4,46.42,45.84,46.04,34889.0,46.4,46.42,45.84,46.04,34889.0
2015-06-23 10:00:00,45.99,47.21,45.99,46.93,52946.0,45.99,47.21,45.99,46.93,52946.0
2015-06-23 10:30:00,46.98,47.14,46.6,46.77,36480.0,46.98,47.14,46.6,46.77,36480.0
2015-06-23 11:00:00,46.8,46.9,46.62,46.74,23599.0,46.8,46.9,46.62,46.74,23599.0
2015-06-23 11:30:00,46.73,46.78,46.51,46.55,23097.0,46.73,46.78,46.51,46.55,23097.0
2015-06-23 12:00:00,46.55,46.77,46.49,46.67,25769.0,46.55,46.77,46.49,46.67,25769.0
2015-06-23 12:30:00,46.7,46.7,46.41,46.41,14837.0,46.7,46.7,46.41,46.41,14837.0
2015-06-23 13:00:00,46.41,46.65,46.41,46.65,12703.0,46.41,46.65,46.41,46.65,12703.0
2015-06-23 13:30:00,46.63,46.84,46.63,46.68,14833.0,46.63,46.84,46.63,46.68,14833.0
2015-06-23 14:00:00,46.68,46.81,46.64,46.65,13773.0,46.68,46.81,46.64,46.65,13773.0
2015-06-23 14:30:00,46.65,46.71,46.45,46.54,22153.0,46.65,46.71,46.45,46.54,22153.0
2015-06-23 15:00:00,46.55,46.84,46.47,46.66,34162.0,46.55,46.84,46.47,46.66,34162.0
2015-06-23 15:30:00,46.69,46.93,46.69,46.91,42637.0,46.69,46.93,46.69,46.91,42637.0
2015-06-24 09:30:00,46.77,46.92,45.25,45.31,117370.0,46.77,46.92,45.25,45.31,117370.0
2015-06-24 10:00:00,45.31,45.43,43.91,44.21,282936.0,45.31,45.43,43.91,44.21,282936.0
2015-06-24 10:30:00,44.22,44.5,43.72,43.97,170951.0,44.22,44.5,43.72,43.97,170951.0
2015-06-24 11:00:00,44.0,44.02,43.75,43.82,92537.0,44.0,44.02,43.75,43.82,92537.0
2015-06-24 11:30:00,43.83,43.92,43.36,43.66,201262.0,43.83,43.92,43.36,43.66,201262.0
2015-06-24 12:00:00,43.68,43.71,42.75,43.02,182543.0,43.68,43.71,42.75,43.02,182543.0
2015-06-24 12:30:00,43.02,43.33,42.52,42.81,169593.0,43.02,43.33,42.52,42.81,169593.0
2015-06-24 13:00:00,42.87,43.43,42.7,43.33,80353.0,42.87,43.43,42.7,43.33,80353.0
2015-06-24 13:30:00,43.31,43.62,43.24,43.42,74568.0,43.31,43.62,43.24,43.42,74568.0
2015-06-24 14:00:00,43.4,43.53,42.81,42.83,98176.0,43.4,43.53,42.81,42.83,98176.0
2015-06-24 14:30:00,42.84,43.2,42.78,43.04,99940.0,42.84,43.2,42.78,43.04,99940.0
2015-06-24 15:00:00,43.0,43.26,42.75,42.92,94183.0,43.0,43.26,42.75,42.92,94183.0
2015-06-24 15:30:00,42.88,43.16,42.8,42.97,143624.0,42.88,43.16,42.8,42.97,143624.0
2015-06-25 09:30:00,42.72,44.14,42.72,44.0,150123.0,42.72,44.14,42.72,44.0,150123.0
2015-06-25 10:00:00,43.95,44.37,43.69,44.03,83171.0,43.95,44.37,43.69,44.03,83171.0
2015-06-25 10:30:00,44.02,44.36,43.62,44.35,58426.0,44.02,44.36,43.62,44.35,58426.0
2015-06-25 11:00:00,44.34,44.69,44.23,44.66,46186.0,44.34,44.69,44.23,44.66,46186.0
2015-06-25 11:30:00,44.66,44.97,44.61,44.82,21520.0,44.66,44.97,44.61,44.82,21520.0
2015-06-25 12:00:00,44.84,44.97,44.56,44.62,25604.0,44.84,44.97,44.56,44.62,25604.0
2015-06-25 12:30:00,44.65,44.72,44.44,44.44,21913.0,44.65,44.72,44.44,44.44,21913.0
2015-06-25 13:00:00,44.42,44.46,44.28,44.33,35175.0,44.42,44.46,44.28,44.33,35175.0
2015-06-25 13:30:00,44.31,44.34,44.06,44.2,11950.0,44.31,44.34,44.06,44.2,11950.0
2015-06-25 14:00:00,44.17,44.17,43.69,43.69,16460.0,44.17,44.17,43.69,43.69,16460.0
2015-06-25 14:30:00,43.73,43.81,43.56,43.71,23850.0,43.73,43.81,43.56,43.71,23850.0
2015-06-25 15:00:00,43.7,44.2,43.55,44.18,67787.0,43.7,44.2,43.55,44.18,67787.0
2015-06-25 15:30:00,44.17,44.18,43.87,43.99,60428.0,44.17,44.18,43.87,43.99,60428.0
2015-06-26 09:30:00,43.91,43.91,43.01,43.31,57041.0,43.91,43.91,43.01,43.31,57041.0
2015-06-26 10:00:00,43.34,43.68,42.99,43.1,46614.0,43.34,43.68,42.99,43.1,46614.0
2015-06-26 10:30:00,43.13,43.26,42.51,42.82,98765.0,43.13,43.26,42.51,42.82,98765.0
2015-06-26 11:00:00,42.84,43.07,42.55,42.6,79693.0,42.84,43.07,42.55,42.6,79693.0
2015-06-26 11:30:00,42.56,42.88,42.09,42.35,52015.0,42.56,42.88,42.09,42.35,52015.0
2015-06-26 12:00:00,42.36,42.47,42.19,42.29,23251.0,42.36,42.47,42.19,42.29,23251.0
2015-06-26 12:30:00,42.29,42.31,41.15,41.34,84025.0,42.29,42.31,41.15,41.34,84025.0
2015-06-26 13:00:00,41.31,42.0,41.21,41.71,66034.0,41.31,42.0,41.21,41.71,66034.0
2015-06-26 13:30:00,41.69,42.19,41.54,41.88,27843.0,41.69,42.19,41.54,41.88,27843.0
2015-06-26 14:00:00,41.91,42.13,41.76,42.03,37059.0,41.91,42.13,41.76,42.03,37059.0
2015-06-26 14:30:00,42.03,42.03,41.74,41.85,25770.0,42.03,42.03,41.74,41.85,25770.0
2015-06-26 15:00:00,41.88,42.07,41.83,42.07,36604.0,41.88,42.07,41.83,42.07,36604.0
2015-06-26 15:30:00,42.07,42.1,41.41,41.6,113410.0,42.07,42.1,41.41,41.6,113410.0
2015-06-29 09:30:00,40.0,41.5,39.61,41.01,102516.0,40.0,41.5,39.61,41.01,102516.0
2015-06-29 10:00:00,41.12,41.29,40.8,40.88,32781.0,41.12,41.29,40.8,40.88,32781.0
2015-06-29 10:30:00,40.87,41.08,40.61,40.86,53092.0,40.87,41.08,40.61,40.86,53092.0
2015-06-29 11:00:00,40.77,40.78,40.4,40.73,43041.0,40.77,40.78,40.4,40.73,43041.0
2015-06-29 11:30:00,40.69,40.69,40.37,40.47,41069.0,40.69,40.69,40.37,40.47,41069.0
2015-06-29 12:00:00,40.49,40.49,40.05,40.11,32272.0,40.49,40.49,40.05,40.11,32272.0
2015-06-29 12:30:00,40.09,40.11,39.72,39.77,38762.0,40.09,40.11,39.72,39.77,38762.0
2015-06-29 13:00:00,39.76,40.39,39.76,40.35,42634.0,39.76,40.39,39.76,40.35,42634.0
2015-06-29 13:30:00,40.36,40.4,40.12,40.32,24011.0,40.36,40.4,40.12,40.32,24011.0
2015-06-29 14:00:00,40.32,40.32,39.75,39.75,25641.0,40.32,40.32,39.75,39.75,25641.0
2015-06-29 14:30:00,39.76,40.06,39.63,39.8,55658.0,39.76,40.06,39.63,39.8,55658.0
2015-06-29 15:00:00,39.85,39.87,39.5,39.66,61749.0,39.85,39.87,39.5,39.66,61749.0
2015-06-29 15:30:00,39.58,39.81,39.37,39.65,123401.0,39.58,39.81,39.37,39.65,123401.0
2015-06-30 09:30:00,40.02,40.79,39.67,39.84,52371.0,40.02,40.79,39.67,39.84,52371.0
2015-06-30 10:00:00,39.79,40.47,39.7,40.03,48584.0,39.79,40.47,39.7,40.03,48584.0
2015-06-30 10:30:00,40.1,40.18,39.86,39.89,18701.0,40.1,40.18,39.86,39.89,18701.0
2015-06-30 11:00:00,39.94,40.26,39.83,40.18,39265.0,39.94,40.26,39.83,40.18,39265.0
2015-06-30 11:30:00,40.19,40.19,39.8,40.0,23814.0,40.19,40.19,39.8,40.0,23814.0
2015-06-30 12:00:00,39.98,40.08,39.67,39.76,19653.0,39.98,40.08,39.67,39.76,19653.0
2015-06-30 12:30:00,39.72,40.09,39.66,40.06,10967.0,39.72,40.09,39.66,40.06,10967.0
2015-06-30 13:00:00,40.05,40.11,39.89,39.98,7233.0,40.05,40.11,39.89,39.98,7233.0
2015-06-30 13:30:00,40.03,40.38,40.0,40.2,36813.0,40.03,40.38,40.0,40.2,36813.0
2015-06-30 14:00:00,40.2,40.48,40.19,40.23,26753.0,40.2,40.48,40.19,40.23,26753.0
2015-06-30 14:30:00,40.25,40.4,40.18,40.29,10804.0,40.25,40.4,40.18,40.29,10804.0
2015-06-30 15:00:00,40.26,40.43,40.24,40.43,12468.0,40.26,40.43,40.24,40.43,12468.0
2015-06-30 15:30:00,40.42,40.5,40.29,40.35,47369.0,40.42,40.5,40.29,40.35,47369.0
2015-07-01 09:30:00,40.77,41.64,40.64,41.43,32307.0,40.77,41.64,40.64,41.43,32307.0
2015-07-01 10:00:00,41.38,42.09,41.35,41.83,53245.0,41.38,42.09,41.35,41.83,53245.0
2015-07-01 10:30:00,41.92,41.92,41.32,41.64,30500.0,41.92,41.92,41.32,41.64,30500.0
2015-07-01 11:00:00,41.62,41.65,41.12,41.45,22473.0,41.62,41.65,41.12,41.45,22473.0
2015-07-01 11:30:00,41.43,41.51,41.22,41.25,22871.0,41.43,41.51,41.22,41.25,22871.0
2015-07-01 12:00:00,41.25,41.47,40.81,40.84,40413.0,41.25,41.47,40.81,40.84,40413.0
2015-07-01 12:30:00,40.82,40.99,40.67,40.7,22869.0,40.82,40.99,40.67,40.7,22869.0
2015-07-01 13:00:00,40.68,40.99,40.45,40.86,30683.0,40.68,40.99,40.45,40.86,30683.0
2015-07-01 13:30:00,40.85,40.99,40.6,40.61,20922.0,40.85,40.99,40.6,40.61,20922.0
2015-07-01 14:00:00,40.62,40.68,40.46,40.61,19472.0,40.62,40.68,40.46,40.61,19472.0
2015-07-01 14:30:00,40.59,40.6,39.88,39.93,44043.0,40.59,40.6,39.88,39.93,44043.0
2015-07-01 15:00:00,39.95,40.19,39.92,40.19,35343.0,39.95,40.19,39.92,40.19,35343.0
2015-07-01 15:30:00,40.19,40.25,39.94,40.03,118427.0,40.19,40.25,39.94,40.03,118427.0
2015-07-02 09:30:00,40.01,40.67,38.58,38.65,79687.0,40.01,40.67,38.58,38.65,79687.0
2015-07-02 10:00:00,38.59,38.7,37.65,38.37,131976.0,38.59,38.7,37.65,38.37,131976.0
2015-07-02 10:30:00,38.38,38.54,37.94,37.98,76179.0,38.38,38.54,37.94,37.98,76179.0
2015-07-02 11:00:00,37.98,37.98,37.35,37.45,128112.0,37.98,37.98,37.35,37.45,128112.0
2015-07-02 11:30:00,37.45,37.76,37.4,37.76,49276.0,37.45,37.76,37.4,37.76,49276.0
2015-07-02 12:00:00,37.76,38.25,37.64,38.05,53856.0,37.76,38.25,37.64,38.05,53856.0
2015-07-02 12:30:00,38.06,38.15,37.81,37.86,25614.0,38.06,38.15,37.81,37.86,25614.0
2015-07-02 13:00:00,37.83,37.97,37.72,37.91,22300.0,37.83,37.97,37.72,37.91,22300.0
2015-07-02 13:30:00,37.94,38.45,37.9,38.35,48624.0,37.94,38.45,37.9,38.35,48624.0
2015-07-02 14:00:00,38.36,38.36,37.91,38.16,47699.0,38.36,38.36,37.91,38.16,47699.0
2015-07-02 14:30:00,38.21,38.35,38.15,38.26,32086.0,38.21,38.35,38.15,38.26,32086.0
2015-07-02 15:00:00,38.24,38.86,38.16,38.85,79911.0,38.24,38.86,38.16,38.85,79911.0
2015-07-02 15:30:00,38.87,38.87,38.49,38.55,91819.0,38.87,38.87,38.49,38.55,91819.0
2015-07-06 09:30:00,37.43,38.85,37.32,38.79,86364.0,37.43,38.85,37.32,38.79,86364.0
2015-07-06 10:00:00,38.84,38.92,38.58,38.76,32650.0,38.84,38.92,38.58,38.76,32650.0
2015-07-06 10:30:00,38.75,38.77,38.2,38.21,36305.0,38.75,38.77,38.2,38.21,36305.0
2015-07-06 11:00:00,38.25,38.37,38.16,38.23,26983.0,38.25,38.37,38.16,38.23,26983.0
2015-07-06 11:30:00,38.23,38.46,38.21,38.28,26572.0,38.23,38.46,38.21,38.28,26572.0
2015-07-06 12:00:00,38.28,38.48,38.02,38.38,18113.0,38.28,38.48,38.02,38.38,18113.0
2015-07-06 12:30:00,38.35,38.4,38.12,38.26,18320.0,38.35,38.4,38.12,38.26,18320.0
2015-07-06 13:00:00,38.24,38.26,37.93,38.0,11850.0,38.24,38.26,37.93,38.0,11850.0
2015-07-06 13:30:00,38.02,38.06,37.92,37.98,26342.0,38.02,38.06,37.92,37.98,26342.0
2015-07-06 14:00:00,38.01,38.04,37.84,37.9,11276.0,38.01,38.04,37.84,37.9,11276.0
2015-07-06 14:30:00,37.88,37.98,37.8,37.9,20822.0,37.88,37.98,37.8,37.9,20822.0
2015-07-06 15:00:00,37.88,37.96,37.82,37.85,21122.0,37.88,37.96,37.82,37.85,21122.0
2015-07-06 15:30:00,37.87,38.31,37.86,38.31,67827.0,37.87,38.31,37.86,38.31,67827.0
2015-07-07 09:30:00,38.25,38.54,37.74,38.2,31125.0,38.25,38.54,37.74,38.2,31125.0
2015-07-07 10:00:00,38.23,38.26,37.83,37.92,49440.0,38.23,38.26,37.83,37.92,49440.0
2015-07-07 10:30:00,37.91,37.92,37.28,37.76,55052.0,37.91,37.92,37.28,37.76,55052.0
2015-07-07 11:00:00,37.66,37.7,37.46,37.48,30537.0,37.66,37.7,37.46,37.48,30537.0
2015-07-07 11:30:00,37.49,37.84,37.42,37.8,60241.0,37.49,37.84,37.42,37.8,60241.0
2015-07-07 12:00:00,37.77,37.79,37.36,37.4,23694.0,37.77,37.79,37.36,37.4,23694.0
2015-07-07 12:30:00,37.36,37.91,37.35,37.77,27959.0,37.36,37.91,37.35,37.77,27959.0
2015-07-07 13:00:00,37.8,37.9,37.57,37.61,18352.0,37.8,37.9,37.57,37.61,18352.0
2015-07-07 13:30:00,37.61,37.74,37.44,37.44,18914.0,37.61,37.74,37.44,37.44,18914.0
2015-07-07 14:00:00,37.42,37.47,37.04,37.15,34217.0,37.42,37.47,37.04,37.15,34217.0
2015-07-07 14:30:00,37.15,37.73,37.15,37.73,25280.0,37.15,37.73,37.15,37.73,25280.0
2015-07-07 15:00:00,37.69,37.79,37.35,37.4,37671.0,37.69,37.79,37.35,37.4,37671.0
2015-07-07 15:30:00,37.42,37.56,37.27,37.48,66260.0,37.42,37.56,37.27,37.48,66260.0
2015-07-08 09:30:00,37.0,37.33,36.44,36.82,45794.0,37.0,37.33,36.44,36.82,45794.0
2015-07-08 10:00:00,36.88,36.89,36.15,36.48,43202.0,36.88,36.89,36.15,36.48,43202.0
2015-07-08 10:30:00,36.48,36.72,36.08,36.62,72413.0,36.48,36.72,36.08,36.62,72413.0
2015-07-08 11:00:00,36.58,36.64,36.3,36.35,26555.0,36.58,36.64,36.3,36.35,26555.0
2015-07-08 11:30:00,36.39,36.57,35.81,36.1,52897.0,36.39,36.57,35.81,36.1,52897.0
2015-07-08 12:00:00,36.12,36.44,36.01,36.24,41642.0,36.12,36.44,36.01,36.24,41642.0
2015-07-08 12:30:00,36.24,36.5,36.22,36.5,37395.0,36.24,36.5,36.22,36.5,37395.0
2015-07-08 13:00:00,36.47,36.75,36.16,36.75,42831.0,36.47,36.75,36.16,36.75,42831.0
2015-07-08 13:30:00,36.72,37.01,36.59,36.86,32381.0,36.72,37.01,36.59,36.86,32381.0
2015-07-08 14:00:00,36.82,36.84,36.47,36.55,41384.0,36.82,36.84,36.47,36.55,41384.0
2015-07-08 14:30:00,36.59,36.62,36.33,36.43,43229.0,36.59,36.62,36.33,36.43,43229.0
2015-07-08 15:00:00,36.42,36.68,36.39,36.64,39336.0,36.42,36.68,36.39,36.64,39336.0
2015-07-08 15:30:00,36.67,36.95,36.3,36.51,125006.0,36.67,36.95,36.3,36.51,125006.0
2015-07-09 09:30:00,36.9,37.54,36.7,37.1,72853.0,36.9,37.54,36.7,37.1,72853.0
2015-07-09 10:00:00,37.23,37.4,36.73,36.75,41241.0,37.23,37.4,36.73,36.75,41241.0
2015-07-09 10:30:00,36.8,37.11,36.62,36.96,41421.0,36.8,37.11,36.62,36.96,41421.0
2015-07-09 11:00:00,36.94,37.01,36.54,36.59,73704.0,36.94,37.01,36.54,36.59,73704.0
2015-07-09 11:30:00,36.55,36.69,36.29,36.48,43336.0,36.55,36.69,36.29,36.48,43336.0
2015-07-09 12:00:00,36.49,36.73,36.45,36.56,35029.0,36.49,36.73,36.45,36.56,35029.0
2015-07-09 12:30:00,36.59,36.93,36.42,36.87,33564.0,36.59,36.93,36.42,36.87,33564.0
2015-07-09 13:00:00,36.87,36.93,36.43,36.82,102930.0,36.87,36.93,36.43,36.82,102930.0
2015-07-09 13:30:00,36.77,37.28,36.77,37.26,38004.0,36.77,37.28,36.77,37.26,38004.0
2015-07-09 14:00:00,37.31,37.34,36.89,36.95,24936.0,37.31,37.34,36.89,36.95,24936.0
2015-07-09 14:30:00,36.91,37.48,36.87,37.43,32779.0,36.91,37.48,36.87,37.43,32779.0
2015-07-09 15:00:00,37.43,37.94,37.36,37.61,75525.0,37.43,37.94,37.36,37.61,75525.0
2015-07-09 15:30:00,37.63,37.92,37.38,37.55,103906.0,37.63,37.92,37.38,37.55,103906.0
2015-07-10 09:30:00,38.0,38.74,37.7,38.1,70345.0,38.0,38.74,37.7,38.1,70345.0
2015-07-10 10:00:00,38.28,38.3,37.52,37.69,53720.0,38.28,38.3,37.52,37.69,53720.0
2015-07-10 10:30:00,37.67,37.76,37.14,37.56,32836.0,37.67,37.76,37.14,37.56,32836.0
2015-07-10 11:00:00,37.51,37.7,37.47,37.62,16670.0,37.51,37.7,37.47,37.62,16670.0
2015-07-10 11:30:00,37.59,37.79,37.47,37.54,16137.0,37.59,37.79,37.47,37.54,16137.0
2015-07-10 12:00:00,37.5,37.55,37.26,37.27,25901.0,37.5,37.55,37.26,37.27,25901.0
2015-07-10 12:30:00,37.25,37.3,37.16,37.25,16350.0,37.25,37.3,37.16,37.25,16350.0
2015-07-10 13:00:00,37.28,37.45,37.16,37.32,13082.0,37.28,37.45,37.16,37.32,13082.0
2015-07-10 13:30:00,37.27,37.29,37.02,37.03,19772.0,37.27,37.29,37.02,37.03,19772.0
2015-07-10 14:00:00,37.08,37.45,37.05,37.4,29615.0,37.08,37.45,37.05,37.4,29615.0
2015-07-10 14:30:00,37.37,37.54,37.33,37.4,13900.0,37.37,37.54,37.33,37.4,13900.0
2015-07-10 15:00:00,37.41,37.79,37.35,37.73,39944.0,37.41,37.79,37.35,37.73,39944.0
2015-07-10 15:30:00,37.67,37.78,37.16,37.2,103574.0,37.67,37.78,37.16,37.2,103574.0
2015-07-13 09:30:00,37.33,37.66,37.08,37.17,47706.0,37.33,37.66,37.08,37.17,47706.0
2015-07-13 10:00:00,37.18,37.35,36.72,36.79,37001.0,37.18,37.35,36.72,36.79,37001.0
2015-07-13 10:30:00,36.89,37.09,36.56,36.66,47856.0,36.89,37.09,36.56,36.66,47856.0
2015-07-13 11:00:00,36.64,36.86,36.55,36.61,26798.0,36.64,36.86,36.55,36.61,26798.0
2015-07-13 11:30:00,36.58,37.19,36.56,37.02,43389.0,36.58,37.19,36.56,37.02,43389.0
2015-07-13 12:00:00,37.0,37.12,36.77,36.83,48804.0,37.0,37.12,36.77,36.83,48804.0
2015-07-13 12:30:00,36.78,36.78,36.28,36.51,54406.0,36.78,36.78,36.28,36.51,54406.0
2015-07-13 13:00:00,36.51,36.73,36.33,36.42,20542.0,36.51,36.73,36.33,36.42,20542.0
2015-07-13 13:30:00,36.42,36.49,36.26,36.26,26862.0,36.42,36.49,36.26,36.26,26862.0
2015-07-13 14:00:00,36.31,36.45,36.26,36.33,32079.0,36.31,36.45,36.26,36.33,32079.0
2015-07-13 14:30:00,36.33,36.6,36.3,36.56,31191.0,36.33,36.6,36.3,36.56,31191.0
2015-07-13 15:00:00,36.56,36.57,36.25,36.35,62255.0,36.56,36.57,36.25,36.35,62255.0
2015-07-13 15:30:00,36.36,36.38,35.8,36.1,151885.0,36.36,36.38,35.8,36.1,151885.0
2015-07-14 09:30:00,36.14,36.91,36.14,36.75,54111.0,36.14,36.91,36.14,36.75,54111.0
2015-07-14 10:00:00,36.8,38.21,36.72,37.61,91448.0,36.8,38.21,36.72,37.61,91448.0
2015-07-14 10:30:00,37.61,38.12,37.61,37.97,41245.0,37.61,38.12,37.61,37.97,41245.0
2015-07-14 11:00:00,38.0,38.13,37.82,38.01,19740.0,38.0,38.13,37.82,38.01,19740.0
2015-07-14 11:30:00,38.05,38.26,37.89,38.18,52515.0,38.05,38.26,37.89,38.18,52515.0
2015-07-14 12:00:00,38.2,38.25,37.95,38.08,39343.0,38.2,38.25,37.95,38.08,39343.0
2015-07-14 12:30:00,38.07,38.11,37.75,37.85,18024.0,38.07,38.11,37.75,37.85,18024.0
2015-07-14 13:00:00,37.88,38.01,37.73,37.82,16438.0,37.88,38.01,37.73,37.82,16438.0
2015-07-14 13:30:00,37.83,37.92,37.6,37.7,23659.0,37.83,37.92,37.6,37.7,23659.0
2015-07-14 14:00:00,37.73,37.73,37.41,37.45,19112.0,37.73,37.73,37.41,37.45,19112.0
2015-07-14 14:30:00,37.41,37.55,37.38,37.39,23436.0,37.41,37.55,37.38,37.39,23436.0
2015-07-14 15:00:00,37.39,37.54,37.39,37.4,21957.0,37.39,37.54,37.39,37.4,21957.0
2015-07-14 15:30:00,37.38,37.77,37.36,37.63,127018.0,37.38,37.77,37.36,37.63,127018.0
2015-07-15 09:30:00,37.79,37.86,37.33,37.77,17262.0,37.79,37.86,37.33,37.77,17262.0
2015-07-15 10:00:00,37.86,37.98,37.6,37.79,12363.0,37.86,37.98,37.6,37.79,12363.0
2015-07-15 10:30:00,37.76,37.95,37.68,37.84,18900.0,37.76,37.95,37.68,37.84,18900.0
2015-07-15 11:00:00,37.8,37.92,37.52,37.52,31387.0,37.8,37.92,37.52,37.52,31387.0
2015-07-15 11:30:00,37.46,37.51,37.14,37.14,8950.0,37.46,37.51,37.14,37.14,8950.0
2015-07-15 12:00:00,37.18,37.26,37.02,37.13,16390.0,37.18,37.26,37.02,37.13,16390.0
2015-07-15 12:30:00,37.14,37.17,36.99,37.15,15626.0,37.14,37.17,36.99,37.15,15626.0
2015-07-15 13:00:00,37.1,37.16,36.99,37.01,13034.0,37.1,37.16,36.99,37.01,13034.0
2015-07-15 13:30:00,36.99,37.1,36.78,36.92,16848.0,36.99,37.1,36.78,36.92,16848.0
2015-07-15 14:00:00,36.89,36.89,36.78,36.78,8062.0,36.89,36.89,36.78,36.78,8062.0
2015-07-15 14:30:00,36.77,36.8,36.65,36.75,10818.0,36.77,36.8,36.65,36.75,10818.0
2015-07-15 15:00:00,36.75,36.82,36.68,36.68,12688.0,36.75,36.82,36.68,36.68,12688.0
2015-07-15 15:30:00,36.71,36.8,36.67,36.76,52412.0,36.71,36.8,36.67,36.76,52412.0
2015-07-16 09:30:00,37.32,37.56,36.75,37.55,34457.0,37.32,37.56,36.75,37.55,34457.0
2015-07-16 10:00:00,37.64,37.9,37.46,37.46,33491.0,37.64,37.9,37.46,37.46,33491.0
2015-07-16 10:30:00,37.46,37.7,37.29,37.63,11815.0,37.46,37.7,37.29,37.63,11815.0
2015-07-16 11:00:00,37.62,37.78,37.52,37.57,14167.0,37.62,37.78,37.52,37.57,14167.0
2015-07-16 11:30:00,37.57,37.62,37.34,37.34,11065.0,37.57,37.62,37.34,37.34,11065.0
2015-07-16 12:00:00,37.34,37.41,37.27,37.36,6321.0,37.34,37.41,37.27,37.36,6321.0
2015-07-16 12:30:00,37.36,37.39,37.18,37.18,19026.0,37.36,37.39,37.18,37.18,19026.0
2015-07-16 13:00:00,37.15,37.33,37.15,37.32,8765.0,37.15,37.33,37.15,37.32,8765.0
2015-07-16 13:30:00,37.31,37.32,37.16,37.16,10643.0,37.31,37.32,37.16,37.16,10643.0
2015-07-16 14:00:00,37.18,37.26,37.14,37.16,6725.0,37.18,37.26,37.14,37.16,6725.0
2015-07-16 14:30:00,37.19,37.26,37.13,37.14,9664.0,37.19,37.26,37.13,37.14,9664.0
2015-07-16 15:00:00,37.12,37.21,37.08,37.19,13703.0,37.12,37.21,37.08,37.19,13703.0
2015-07-16 15:30:00,37.2,37.21,37.04,37.14,37440.0,37.2,37.21,37.04,37.14,37440.0
2015-07-17 09:30:00,37.34,37.45,37.1,37.27,24901.0,37.34,37.45,37.1,37.27,24901.0
2015-07-17 10:00:00,37.34,37.43,37.01,37.34,16889.0,37.34,37.43,37.01,37.34,16889.0
2015-07-17 10:30:00,37.3,37.31,37.05,37.15,14579.0,37.3,37.31,37.05,37.15,14579.0
2015-07-17 11:00:00,37.21,37.24,37.02,37.09,14122.0,37.21,37.24,37.02,37.09,14122.0
2015-07-17 11:30:00,37.08,37.11,36.83,36.98,20024.0,37.08,37.11,36.83,36.98,20024.0
2015-07-17 12:00:00,37.01,37.02,36.77,36.77,8497.0,37.01,37.02,36.77,36.77,8497.0
2015-07-17 12:30:00,36.79,36.83,36.62,36.64,14835.0,36.79,36.83,36.62,36.64,14835.0
2015-07-17 13:00:00,36.65,36.68,36.2,36.47,75201.0,36.65,36.68,36.2,36.47,75201.0
2015-07-17 13:30:00,36.48,36.72,36.48,36.62,12703.0,36.48,36.72,36.48,36.62,12703.0
2015-07-17 14:00:00,36.65,36.7,36.55,36.65,13317.0,36.65,36.7,36.55,36.65,13317.0
2015-07-17 14:30:00,36.65,36.78,36.61,36.78,23391.0,36.65,36.78,36.61,36.78,23391.0
2015-07-17 15:00:00,36.77,36.92,36.71,36.91,44932.0,36.77,36.92,36.71,36.91,44932.0
2015-07-17 15:30:00,36.94,37.12,36.91,37.01,29706.0,36.94,37.12,36.91,37.01,29706.0
2015-07-20 09:30:00,36.93,37.65,36.9,37.5,19818.0,36.93,37.65,36.9,37.5,19818.0
2015-07-20 10:00:00,37.4,37.45,37.0,37.2,35398.0,37.4,37.45,37.0,37.2,35398.0
2015-07-20 10:30:00,37.11,37.46,37.07,37.16,54602.0,37.11,37.46,37.07,37.16,54602.0
2015-07-20 11:00:00,37.21,37.49,37.21,37.34,29162.0,37.21,37.49,37.21,37.34,29162.0
2015-07-20 11:30:00,37.34,37.38,37.0,37.0,16317.0,37.34,37.38,37.0,37.0,16317.0
2015-07-20 12:00:00,37.0,37.3,36.95,37.18,58780.0,37.0,37.3,36.95,37.18,58780.0
2015-07-20 12:30:00,37.24,37.3,37.14,37.14,7751.0,37.24,37.3,37.14,37.14,7751.0
2015-07-20 13:00:00,37.13,37.18,37.07,37.16,13724.0,37.13,37.18,37.07,37.16,13724.0
2015-07-20 13:30:00,37.16,37.23,36.93,36.97,28835.0,37.16,37.23,36.93,36.97,28835.0
2015-07-20 14:00:00,36.99,37.23,36.96,37.23,8127.0,36.99,37.23,36.96,37.23,8127.0
2015-07-20 14:30:00,37.17,37.19,36.98,37.02,15200.0,37.17,37.19,36.98,37.02,15200.0
2015-07-20 15:00:00,37.0,37.04,36.89,36.9,19676.0,37.0,37.04,36.89,36.9,19676.0
2015-07-20 15:30:00,36.91,36.98,36.65,36.71,97540.0,36.91,36.98,36.65,36.71,97540.0
2015-07-21 09:30:00,36.92,37.35,36.25,37.17,34899.0,36.92,37.35,36.25,37.17,34899.0
2015-07-21 10:00:00,37.22,37.3,37.07,37.07,40265.0,37.22,37.3,37.07,37.07,40265.0
2015-07-21 10:30:00,37.08,37.08,36.72,36.88,19325.0,37.08,37.08,36.72,36.88,19325.0
2015-07-21 11:00:00,36.91,36.91,36.66,36.87,8147.0,36.91,36.91,36.66,36.87,8147.0
2015-07-21 11:30:00,36.87,36.91,36.77,36.86,18693.0,36.87,36.91,36.77,36.86,18693.0
2015-07-21 12:00:00,36.89,37.47,36.89,37.47,7434.0,36.89,37.47,36.89,37.47,7434.0
2015-07-21 12:30:00,37.5,37.64,37.26,37.38,11675.0,37.5,37.64,37.26,37.38,11675.0
2015-07-21 13:00:00,37.42,37.46,37.23,37.42,5928.0,37.42,37.46,37.23,37.42,5928.0
2015-07-21 13:30:00,37.42,37.54,37.31,37.54,11178.0,37.42,37.54,37.31,37.54,11178.0
2015-07-21 14:00:00,37.54,37.66,37.37,37.55,21190.0,37.54,37.66,37.37,37.55,21190.0
2015-07-21 14:30:00,37.51,37.67,37.24,37.67,26764.0,37.51,37.67,37.24,37.67,26764.0
2015-07-21 15:00:00,37.65,37.68,37.25,37.32,25740.0,37.65,37.68,37.25,37.32,25740.0
2015-07-21 15:30:00,37.31,37.66,37.24,37.59,152414.0,37.31,37.66,37.24,37.59,152414.0
2015-07-22 09:30:00,37.55,37.66,37.21,37.57,28710.0,37.55,37.66,37.21,37.57,28710.0
2015-07-22 10:00:00,37.7,37.73,37.36,37.51,35923.0,37.7,37.73,37.36,37.51,35923.0
2015-07-22 10:30:00,37.53,37.56,37.25,37.49,17250.0,37.53,37.56,37.25,37.49,17250.0
2015-07-22 11:00:00,37.46,37.49,37.1,37.25,19449.0,37.46,37.49,37.1,37.25,19449.0
2015-07-22 11:30:00,37.26,37.33,37.17,37.21,33925.0,37.26,37.33,37.17,37.21,33925.0
2015-07-22 12:00:00,37.25,37.25,36.95,36.95,9505.0,37.25,37.25,36.95,36.95,9505.0
2015-07-22 12:30:00,36.98,37.02,36.68,36.8,35759.0,36.98,37.02,36.68,36.8,35759.0
2015-07-22 13:00:00,36.77,36.91,36.41,36.62,58656.0,36.77,36.91,36.41,36.62,58656.0
2015-07-22 13:30:00,36.65,36.94,36.6,36.88,19603.0,36.65,36.94,36.6,36.88,19603.0
2015-07-22 14:00:00,36.87,36.91,36.68,36.85,20374.0,36.87,36.91,36.68,36.85,20374.0
2015-07-22 14:30:00,36.8,36.99,36.8,36.97,15875.0,36.8,36.99,36.8,36.97,15875.0
2015-07-22 15:00:00,36.92,36.99,36.71,36.79,53504.0,36.92,36.99,36.71,36.79,53504.0
2015-07-22 15:30:00,36.8,36.9,36.71,36.89,59094.0,36.8,36.9,36.71,36.89,59094.0
2015-07-23 09:30:00,37.2,37.7,36.91,37.39,135209.0,37.2,37.7,36.91,37.39,135209.0
2015-07-23 10:00:00,37.35,38.11,37.2,38.01,139459.0,37.35,38.11,37.2,38.01,139459.0
2015-07-23 10:30:00,38.01,38.55,37.93,38.46,48924.0,38.01,38.55,37.93,38.46,48924.0
2015-07-23 11:00:00,38.48,39.34,38.31,39.13,97811.0,38.48,39.34,38.31,39.13,97811.0
2015-07-23 11:30:00,39.1,39.2,38.93,39.01,40750.0,39.1,39.2,38.93,39.01,40750.0
2015-07-23 12:00:00,39.0,39.13,38.93,39.08,37452.0,39.0,39.13,38.93,39.08,37452.0
2015-07-23 12:30:00,39.08,39.68,39.0,39.54,53418.0,39.08,39.68,39.0,39.54,53418.0
2015-07-23 13:00:00,39.48,39.56,38.88,39.03,29281.0,39.48,39.56,38.88,39.03,29281.0
2015-07-23 13:30:00,39.03,39.13,38.78,39.05,14614.0,39.03,39.13,38.78,39.05,14614.0
2015-07-23 14:00:00,39.01,39.21,38.97,38.99,16257.0,39.01,39.21,38.97,38.99,16257.0
2015-07-23 14:30:00,38.96,39.18,38.83,38.93,17143.0,38.96,39.18,38.83,38.93,17143.0
2015-07-23 15:00:00,38.92,38.92,38.58,38.71,29985.0,38.92,38.92,38.58,38.71,29985.0
2015-07-23 15:30:00,38.68,39.03,38.65,39.03,104085.0,38.68,39.03,38.65,39.03,104085.0
2015-07-24 09:30:00,39.28,39.74,38.77,39.34,36269.0,39.28,39.74,38.77,39.34,36269.0
2015-07-24 10:00:00,39.38,39.46,38.64,38.88,30151.0,39.38,39.46,38.64,38.88,30151.0
2015-07-24 10:30:00,38.83,39.35,38.72,39.13,14180.0,38.83,39.35,38.72,39.13,14180.0
2015-07-24 11:00:00,39.11,39.44,38.94,39.23,47263.0,39.11,39.44,38.94,39.23,47263.0
2015-07-24 11:30:00,39.15,39.2,38.9,38.96,32476.0,39.15,39.2,38.9,38.96,32476.0
2015-07-24 12:00:00,38.94,38.94,38.77,38.77,10166.0,38.94,38.94,38.77,38.77,10166.0
2015-07-24 12:30:00,38.7,38.75,38.6,38.64,23448.0,38.7,38.75,38.6,38.64,23448.0
2015-07-24 13:00:00,38.65,38.65,38.33,38.4,14845.0,38.65,38.65,38.33,38.4,14845.0
2015-07-24 13:30:00,38.33,39.04,38.28,38.94,101182.0,38.33,39.04,38.28,38.94,101182.0
2015-07-24 14:00:00,38.92,39.02,38.79,38.83,28516.0,38.92,39.02,38.79,38.83,28516.0
2015-07-24 14:30:00,38.89,39.24,38.8,39.11,25628.0,38.89,39.24,38.8,39.11,25628.0
2015-07-24 15:00:00,39.08,39.18,38.9,38.95,41811.0,39.08,39.18,38.9,38.95,41811.0
2015-07-24 15:30:00,38.93,39.07,38.85,38.98,79444.0,38.93,39.07,38.85,38.98,79444.0
2015-07-27 09:30:00,38.59,38.59,37.22,38.25,44878.0,38.59,38.59,37.22,38.25,44878.0
2015-07-27 10:00:00,38.3,38.3,37.44,37.78,27797.0,38.3,38.3,37.44,37.78,27797.0
2015-07-27 10:30:00,37.73,38.14,37.73,37.93,36282.0,37.73,38.14,37.73,37.93,36282.0
2015-07-27 11:00:00,37.93,38.02,37.47,37.5,18409.0,37.93,38.02,37.47,37.5,18409.0
2015-07-27 11:30:00,37.52,37.73,37.36,37.55,19083.0,37.52,37.73,37.36,37.55,19083.0
2015-07-27 12:00:00,37.53,37.59,37.18,37.53,73324.0,37.53,37.59,37.18,37.53,73324.0
2015-07-27 12:30:00,37.54,37.84,37.23,37.41,41271.0,37.54,37.84,37.23,37.41,41271.0
2015-07-27 13:00:00,37.47,37.47,37.09,37.14,13238.0,37.47,37.47,37.09,37.14,13238.0
2015-07-27 13:30:00,37.14,37.19,36.82,36.82,21087.0,37.14,37.19,36.82,36.82,21087.0
2015-07-27 14:00:00,36.82,37.37,36.82,37.0,37659.0,36.82,37.37,36.82,37.0,37659.0
2015-07-27 14:30:00,37.1,37.22,36.97,37.0,13431.0,37.1,37.22,36.97,37.0,13431.0
2015-07-27 15:00:00,37.0,37.22,36.98,37.0,11340.0,37.0,37.22,36.98,37.0,11340.0
2015-07-27 15:30:00,37.0,37.2,36.96,37.13,47601.0,37.0,37.2,36.96,37.13,47601.0
2015-07-28 09:30:00,37.48,37.48,36.5,36.94,35832.0,37.48,37.48,36.5,36.94,35832.0
2015-07-28 10:00:00,36.85,37.07,36.61,36.81,58649.0,36.85,37.07,36.61,36.81,58649.0
2015-07-28 10:30:00,36.88,37.09,36.61,36.69,39486.0,36.88,37.09,36.61,36.69,39486.0
2015-07-28 11:00:00,36.72,36.98,36.71,36.81,23953.0,36.72,36.98,36.71,36.81,23953.0
2015-07-28 11:30:00,36.86,37.14,36.71,37.12,23625.0,36.86,37.14,36.71,37.12,23625.0
2015-07-28 12:00:00,37.16,37.19,36.96,37.01,13534.0,37.16,37.19,36.96,37.01,13534.0
2015-07-28 12:30:00,37.06,37.2,36.86,37.06,27623.0,37.06,37.2,36.86,37.06,27623.0
2015-07-28 13:00:00,36.96,37.21,36.89,37.2,9663.0,36.96,37.21,36.89,37.2,9663.0
2015-07-28 13:30:00,37.17,37.23,37.01,37.18,9086.0,37.17,37.23,37.01,37.18,9086.0
2015-07-28 14:00:00,37.15,37.38,37.15,37.24,8639.0,37.15,37.38,37.15,37.24,8639.0
2015-07-28 14:30:00,37.23,37.26,36.87,37.09,10824.0,37.23,37.26,36.87,37.09,10824.0
2015-07-28 15:00:00,37.08,37.08,36.86,36.92,15834.0,37.08,37.08,36.86,36.92,15834.0
2015-07-28 15:30:00,36.9,37.15,36.89,37.15,34698.0,36.9,37.15,36.89,37.15,34698.0
2015-07-29 09:30:00,37.2,37.54,36.54,36.6,30408.0,37.2,37.54,36.54,36.6,30408.0
2015-07-29 10:00:00,36.58,36.59,36.25,36.34,27282.0,36.58,36.59,36.25,36.34,27282.0
2015-07-29 10:30:00,36.4,36.61,36.33,36.44,38750.0,36.4,36.61,36.33,36.44,38750.0
2015-07-29 11:00:00,36.47,36.98,36.41,36.65,116966.0,36.47,36.98,36.41,36.65,116966.0
2015-07-29 11:30:00,36.67,37.09,36.65,36.95,75269.0,36.67,37.09,36.65,36.95,75269.0
2015-07-29 12:00:00,36.94,37.02,36.81,36.93,37983.0,36.94,37.02,36.81,36.93,37983.0
2015-07-29 12:30:00,36.94,37.04,36.86,36.89,12825.0,36.94,37.04,36.86,36.89,12825.0
2015-07-29 13:00:00,36.89,36.89,36.72,36.81,10726.0,36.89,36.89,36.72,36.81,10726.0
2015-07-29 13:30:00,36.83,36.95,36.73,36.81,16654.0,36.83,36.95,36.73,36.81,16654.0
2015-07-29 14:00:00,36.89,37.27,36.79,37.21,27348.0,36.89,37.27,36.79,37.21,27348.0
2015-07-29 14:30:00,37.25,37.63,37.25,37.54,13441.0,37.25,37.63,37.25,37.54,13441.0
2015-07-29 15:00:00,37.51,37.52,37.42,37.42,20374.0,37.51,37.52,37.42,37.42,20374.0
2015-07-29 15:30:00,37.4,37.64,37.36,37.52,43734.0,37.4,37.64,37.36,37.52,43734.0
2015-07-30 09:30:00,37.46,37.46,36.56,36.72,14385.0,37.46,37.46,36.56,36.72,14385.0
2015-07-30 10:00:00,36.62,36.87,36.52,36.61,22858.0,36.62,36.87,36.52,36.61,22858.0
2015-07-30 10:30:00,36.65,36.72,36.46,36.57,8950.0,36.65,36.72,36.46,36.57,8950.0
2015-07-30 11:00:00,36.58,36.84,36.46,36.73,17714.0,36.58,36.84,36.46,36.73,17714.0
2015-07-30 11:30:00,36.75,37.2,36.75,36.9,13675.0,36.75,37.2,36.75,36.9,13675.0
2015-07-30 12:00:00,36.9,37.08,36.88,36.97,6068.0,36.9,37.08,36.88,36.97,6068.0
2015-07-30 12:30:00,36.93,37.1,36.89,37.08,6304.0,36.93,37.1,36.89,37.08,6304.0
2015-07-30 13:00:00,37.05,37.34,37.05,37.34,11830.0,37.05,37.34,37.05,37.34,11830.0
2015-07-30 13:30:00,37.37,37.44,37.16,37.22,20978.0,37.37,37.44,37.16,37.22,20978.0
2015-07-30 14:00:00,37.24,37.53,37.22,37.48,22650.0,37.24,37.53,37.22,37.48,22650.0
2015-07-30 14:30:00,37.47,37.47,37.12,37.16,20000.0,37.47,37.47,37.12,37.16,20000.0
2015-07-30 15:00:00,37.13,37.38,37.09,37.25,42268.0,37.13,37.38,37.09,37.25,42268.0
2015-07-30 15:30:00,37.24,37.38,37.18,37.27,69462.0,37.24,37.38,37.18,37.27,69462.0
2015-07-31 09:30:00,37.29,37.81,36.96,37.63,23193.0,37.29,37.81,36.96,37.63,23193.0
2015-07-31 10:00:00,37.62,37.72,37.3,37.44,14638.0,37.62,37.72,37.3,37.44,14638.0
2015-07-31 10:30:00,37.45,37.84,37.42,37.6,19033.0,37.45,37.84,37.42,37.6,19033.0
2015-07-31 11:00:00,37.59,37.66,37.34,37.51,21091.0,37.59,37.66,37.34,37.51,21091.0
2015-07-31 11:30:00,37.5,37.61,37.37,37.44,8617.0,37.5,37.61,37.37,37.44,8617.0
2015-07-31 12:00:00,37.46,37.68,37.42,37.66,11010.0,37.46,37.68,37.42,37.66,11010.0
2015-07-31 12:30:00,37.67,37.67,37.37,37.46,11700.0,37.67,37.67,37.37,37.46,11700.0
2015-07-31 13:00:00,37.44,37.53,37.42,37.42,6680.0,37.44,37.53,37.42,37.42,6680.0
2015-07-31 13:30:00,37.42,37.56,37.4,37.48,8400.0,37.42,37.56,37.4,37.48,8400.0
2015-07-31 14:00:00,37.5,37.52,37.42,37.5,10524.0,37.5,37.52,37.42,37.5,10524.0
2015-07-31 14:30:00,37.49,37.52,37.33,37.49,10526.0,37.49,37.52,37.33,37.49,10526.0
2015-07-31 15:00:00,37.45,37.46,37.06,37.13,24630.0,37.45,37.46,37.06,37.13,24630.0
2015-07-31 15:30:00,37.06,37.18,36.87,36.93,87806.0,37.06,37.18,36.87,36.93,87806.0
2015-08-03 09:30:00,36.81,37.22,36.32,37.07,86059.0,36.81,37.22,36.32,37.07,86059.0
2015-08-03 10:00:00,37.09,37.09,36.64,36.83,24577.0,37.09,37.09,36.64,36.83,24577.0
2015-08-03 10:30:00,36.8,36.9,36.6,36.74,28733.0,36.8,36.9,36.6,36.74,28733.0
2015-08-03 11:00:00,36.74,37.07,36.66,36.9,28731.0,36.74,37.07,36.66,36.9,28731.0
2015-08-03 11:30:00,36.94,36.99,36.62,36.66,26967.0,36.94,36.99,36.62,36.66,26967.0
2015-08-03 12:00:00,36.7,36.7,36.46,36.59,18978.0,36.7,36.7,36.46,36.59,18978.0
2015-08-03 12:30:00,36.58,36.63,36.0,36.0,46793.0,36.58,36.63,36.0,36.0,46793.0
2015-08-03 13:00:00,36.0,36.28,35.93,36.16,25870.0,36.0,36.28,35.93,36.16,25870.0
2015-08-03 13:30:00,36.15,36.26,35.94,36.14,22240.0,36.15,36.26,35.94,36.14,22240.0
2015-08-03 14:00:00,36.18,36.25,36.05,36.25,25152.0,36.18,36.25,36.05,36.25,25152.0
2015-08-03 14:30:00,36.3,36.58,36.21,36.49,42100.0,36.3,36.58,36.21,36.49,42100.0
2015-08-03 15:00:00,36.47,36.71,36.13,36.2,100561.0,36.47,36.71,36.13,36.2,100561.0
2015-08-03 15:30:00,36.23,36.68,36.11,36.39,104390.0,36.23,36.68,36.11,36.39,104390.0
2015-08-04 09:30:00,36.81,39.8,36.81,39.6,355741.0,36.81,39.8,36.81,39.6,355741.0
2015-08-04 10:00:00,39.59,42.22,39.59,42.09,466870.0,39.59,42.22,39.59,42.09,466870.0
2015-08-04 10:30:00,42.09,42.97,41.26,41.26,360243.0,42.09,42.97,41.26,41.26,360243.0
2015-08-04 11:00:00,41.27,41.8,40.33,40.57,203609.0,41.27,41.8,40.33,40.57,203609.0
2015-08-04 11:30:00,40.57,40.75,40.33,40.61,86189.0,40.57,40.75,40.33,40.61,86189.0
2015-08-04 12:00:00,40.61,41.0,40.41,40.65,109191.0,40.61,41.0,40.41,40.65,109191.0
2015-08-04 12:30:00,40.71,40.73,38.1,38.14,164865.0,40.71,40.73,38.1,38.14,164865.0
2015-08-04 13:00:00,38.19,39.09,38.18,38.33,296762.0,38.19,39.09,38.18,38.33,296762.0
2015-08-04 13:30:00,38.42,38.89,37.89,38.1,144732.0,38.42,38.89,37.89,38.1,144732.0
2015-08-04 14:00:00,38.1,38.67,38.01,38.51,64871.0,38.1,38.67,38.01,38.51,64871.0
2015-08-04 14:30:00,38.56,39.0,38.51,38.83,94220.0,38.56,39.0,38.51,38.83,94220.0
2015-08-04 15:00:00,38.84,38.97,38.51,38.9,84868.0,38.84,38.97,38.51,38.9,84868.0
2015-08-04 15:30:00,38.88,39.05,38.5,38.79,142829.0,38.88,39.05,38.5,38.79,142829.0
2015-08-05 09:30:00,38.84,39.79,38.67,39.33,45749.0,38.84,39.79,38.67,39.33,45749.0
2015-08-05 10:00:00,39.35,39.77,39.23,39.74,21041.0,39.35,39.77,39.23,39.74,21041.0
2015-08-05 10:30:00,39.73,40.11,39.68,40.07,45413.0,39.73,40.11,39.68,40.07,45413.0
2015-08-05 11:00:00,40.07,40.1,39.73,39.73,56805.0,40.07,40.1,39.73,39.73,56805.0
2015-08-05 11:30:00,39.72,39.79,39.3,39.3,55046.0,39.72,39.79,39.3,39.3,55046.0
2015-08-05 12:00:00,39.34,39.4,38.62,38.68,76664.0,39.34,39.4,38.62,38.68,76664.0
2015-08-05 12:30:00,38.63,38.65,38.27,38.43,42439.0,38.63,38.65,38.27,38.43,42439.0
2015-08-05 13:00:00,38.47,38.47,38.19,38.29,31608.0,38.47,38.47,38.19,38.29,31608.0
2015-08-05 13:30:00,38.3,38.31,38.08,38.14,32971.0,38.3,38.31,38.08,38.14,32971.0
2015-08-05 14:00:00,38.16,38.67,38.09,38.54,60150.0,38.16,38.67,38.09,38.54,60150.0
2015-08-05 14:30:00,38.56,38.97,38.55,38.82,57464.0,38.56,38.97,38.55,38.82,57464.0
2015-08-05 15:00:00,38.82,38.86,38.73,38.77,33390.0,38.82,38.86,38.73,38.77,33390.0
2015-08-05 15:30:00,38.75,38.87,38.54,38.6,71760.0,38.75,38.87,38.54,38.6,71760.0
2015-08-06 09:30:00,38.05,38.15,35.83,35.94,142229.0,38.05,38.15,35.83,35.94,142229.0
2015-08-06 10:00:00,36.13,37.2,35.89,36.7,79900.0,36.13,37.2,35.89,36.7,79900.0
2015-08-06 10:30:00,36.7,36.94,36.03,36.1,79240.0,36.7,36.94,36.03,36.1,79240.0
2015-08-06 11:00:00,36.16,36.27,35.52,35.64,154494.0,36.16,36.27,35.52,35.64,154494.0
2015-08-06 11:30:00,35.59,35.65,34.5,34.64,136819.0,35.59,35.65,34.5,34.64,136819.0
2015-08-06 12:00:00,34.67,35.07,34.15,34.18,103928.0,34.67,35.07,34.15,34.18,103928.0
2015-08-06 12:30:00,34.18,34.2,33.0,33.03,123967.0,34.18,34.2,33.0,33.03,123967.0
2015-08-06 13:00:00,33.03,33.94,33.03,33.92,95790.0,33.03,33.94,33.03,33.92,95790.0
2015-08-06 13:30:00,33.92,34.11,33.53,33.55,62212.0,33.92,34.11,33.53,33.55,62212.0
2015-08-06 14:00:00,33.55,33.87,33.15,33.84,76625.0,33.55,33.87,33.15,33.84,76625.0
2015-08-06 14:30:00,33.84,34.39,33.65,33.76,118222.0,33.84,34.39,33.65,33.76,118222.0
2015-08-06 15:00:00,33.75,33.87,33.66,33.67,71165.0,33.75,33.87,33.66,33.67,71165.0
2015-08-06 15:30:00,33.66,33.67,33.21,33.25,135687.0,33.66,33.67,33.21,33.25,135687.0
2015-08-07 09:30:00,33.45,33.97,32.6,33.75,51491.0,33.45,33.97,32.6,33.75,51491.0
2015-08-07 10:00:00,33.76,34.33,33.41,33.47,71579.0,33.76,34.33,33.41,33.47,71579.0
2015-08-07 10:30:00,33.46,33.76,33.46,33.64,36418.0,33.46,33.76,33.46,33.64,36418.0
2015-08-07 11:00:00,33.61,33.67,33.27,33.31,29217.0,33.61,33.67,33.27,33.31,29217.0
2015-08-07 11:30:00,33.31,33.48,33.2,33.48,29761.0,33.31,33.48,33.2,33.48,29761.0
2015-08-07 12:00:00,33.48,33.69,33.4,33.44,24417.0,33.48,33.69,33.4,33.44,24417.0
2015-08-07 12:30:00,33.43,33.43,33.12,33.16,22492.0,33.43,33.43,33.12,33.16,22492.0
2015-08-07 13:00:00,33.16,33.16,32.79,32.83,34413.0,33.16,33.16,32.79,32.83,34413.0
2015-08-07 13:30:00,32.84,33.15,32.79,32.94,24133.0,32.84,33.15,32.79,32.94,24133.0
2015-08-07 14:00:00,32.93,33.13,32.85,33.11,29551.0,32.93,33.13,32.85,33.11,29551.0
2015-08-07 14:30:00,33.11,33.71,33.1,33.7,35844.0,33.11,33.71,33.1,33.7,35844.0
2015-08-07 15:00:00,33.7,33.81,33.32,33.58,46534.0,33.7,33.81,33.32,33.58,46534.0
2015-08-07 15:30:00,33.6,33.6,33.42,33.48,65537.0,33.6,33.6,33.42,33.48,65537.0
2015-08-10 09:30:00,33.76,34.49,33.74,34.35,30654.0,33.76,34.49,33.74,34.35,30654.0
2015-08-10 10:00:00,34.34,34.72,34.33,34.36,31697.0,34.34,34.72,34.33,34.36,31697.0
2015-08-10 10:30:00,34.33,34.4,33.8,33.9,27120.0,34.33,34.4,33.8,33.9,27120.0
2015-08-10 11:00:00,33.96,34.25,33.85,33.97,23146.0,33.96,34.25,33.85,33.97,23146.0
2015-08-10 11:30:00,34.03,34.45,33.89,34.01,109632.0,34.03,34.45,33.89,34.01,109632.0
2015-08-10 12:00:00,34.02,34.12,33.71,33.71,18810.0,34.02,34.12,33.71,33.71,18810.0
2015-08-10 12:30:00,33.78,33.95,33.71,33.87,11852.0,33.78,33.95,33.71,33.87,11852.0
2015-08-10 13:00:00,33.85,33.95,33.82,33.89,18005.0,33.85,33.95,33.82,33.89,18005.0
2015-08-10 13:30:00,33.88,33.95,33.85,33.9,27694.0,33.88,33.95,33.85,33.9,27694.0
2015-08-10 14:00:00,33.92,33.95,33.76,33.91,19226.0,33.92,33.95,33.76,33.91,19226.0
2015-08-10 14:30:00,33.91,33.92,33.8,33.87,14079.0,33.91,33.92,33.8,33.87,14079.0
2015-08-10 15:00:00,33.89,34.0,33.86,33.89,19357.0,33.89,34.0,33.86,33.89,19357.0
2015-08-10 15:30:00,33.86,33.94,33.8,33.89,59722.0,33.86,33.94,33.8,33.89,59722.0
2015-08-11 09:30:00,33.37,33.77,33.12,33.41,39033.0,33.37,33.77,33.12,33.41,39033.0
2015-08-11 10:00:00,33.4,33.46,32.71,33.19,127228.0,33.4,33.46,32.71,33.19,127228.0
2015-08-11 10:30:00,33.2,33.43,32.92,33.27,22497.0,33.2,33.43,32.92,33.27,22497.0
2015-08-11 11:00:00,33.26,33.41,32.99,33.15,34592.0,33.26,33.41,32.99,33.15,34592.0
2015-08-11 11:30:00,33.19,33.3,33.1,33.27,19475.0,33.19,33.3,33.1,33.27,19475.0
2015-08-11 12:00:00,33.28,33.39,33.2,33.28,12130.0,33.28,33.39,33.2,33.28,12130.0
2015-08-11 12:30:00,33.29,33.45,33.0,33.02,20260.0,33.29,33.45,33.0,33.02,20260.0
2015-08-11 13:00:00,33.05,33.11,32.99,33.07,14600.0,33.05,33.11,32.99,33.07,14600.0
2015-08-11 13:30:00,33.11,33.18,33.0,33.09,15453.0,33.11,33.18,33.0,33.09,15453.0
2015-08-11 14:00:00,33.09,33.3,32.6,32.73,36970.0,33.09,33.3,32.6,32.73,36970.0
2015-08-11 14:30:00,32.74,32.89,32.53,32.89,47560.0,32.74,32.89,32.53,32.89,47560.0
2015-08-11 15:00:00,32.86,33.09,32.85,33.04,27912.0,32.86,33.09,32.85,33.04,27912.0
2015-08-11 15:30:00,33.04,33.15,32.96,33.12,31619.0,33.04,33.15,32.96,33.12,31619.0
2015-08-12 09:30:00,32.79,33.37,32.34,32.61,46990.0,32.79,33.37,32.34,32.61,46990.0
2015-08-12 10:00:00,32.62,32.68,31.72,32.19,119556.0,32.62,32.68,31.72,32.19,119556.0
2015-08-12 10:30:00,32.19,32.51,31.37,31.44,84683.0,32.19,32.51,31.37,31.44,84683.0
2015-08-12 11:00:00,31.45,32.16,31.28,32.06,81619.0,31.45,32.16,31.28,32.06,81619.0
2015-08-12 11:30:00,32.05,32.13,31.33,31.4,43046.0,32.05,32.13,31.33,31.4,43046.0
2015-08-12 12:00:00,31.4,31.67,31.07,31.57,109400.0,31.4,31.67,31.07,31.57,109400.0
2015-08-12 12:30:00,31.56,31.83,31.33,31.6,50576.0,31.56,31.83,31.33,31.6,50576.0
2015-08-12 13:00:00,31.6,31.98,31.57,31.84,30101.0,31.6,31.98,31.57,31.84,30101.0
2015-08-12 13:30:00,31.83,32.08,31.83,32.02,35108.0,31.83,32.08,31.83,32.02,35108.0
2015-08-12 14:00:00,32.06,32.08,31.77,31.8,24158.0,32.06,32.08,31.77,31.8,24158.0
2015-08-12 14:30:00,31.8,32.28,31.7,32.28,37098.0,31.8,32.28,31.7,32.28,37098.0
2015-08-12 15:00:00,32.31,32.31,32.11,32.14,21122.0,32.31,32.31,32.11,32.14,21122.0
2015-08-12 15:30:00,32.13,32.24,31.99,32.12,84141.0,32.13,32.24,31.99,32.12,84141.0
2015-08-13 09:30:00,32.32,32.72,32.09,32.59,23489.0,32.32,32.72,32.09,32.59,23489.0
2015-08-13 10:00:00,32.61,32.86,32.44,32.85,24671.0,32.61,32.86,32.44,32.85,24671.0
2015-08-13 10:30:00,32.86,32.95,32.67,32.67,13795.0,32.86,32.95,32.67,32.67,13795.0
2015-08-13 11:00:00,32.76,32.96,32.66,32.66,16750.0,32.76,32.96,32.66,32.66,16750.0
2015-08-13 11:30:00,32.67,32.73,32.54,32.62,19438.0,32.67,32.73,32.54,32.62,19438.0
2015-08-13 12:00:00,32.6,32.74,32.55,32.7,16611.0,32.6,32.74,32.55,32.7,16611.0
2015-08-13 12:30:00,32.71,32.74,32.59,32.71,18195.0,32.71,32.74,32.59,32.71,18195.0
2015-08-13 13:00:00,32.69,32.72,32.55,32.6,19722.0,32.69,32.72,32.55,32.6,19722.0
2015-08-13 13:30:00,32.66,32.68,32.52,32.65,12700.0,32.66,32.68,32.52,32.65,12700.0
2015-08-13 14:00:00,32.65,32.82,32.54,32.57,98934.0,32.65,32.82,32.54,32.57,98934.0
2015-08-13 14:30:00,32.57,32.76,32.42,32.6,29369.0,32.57,32.76,32.42,32.6,29369.0
2015-08-13 15:00:00,32.6,32.69,32.49,32.5,66470.0,32.6,32.69,32.49,32.5,66470.0
2015-08-13 15:30:00,32.5,32.65,32.29,32.52,75616.0,32.5,32.65,32.29,32.52,75616.0
2015-08-14 09:30:00,32.34,32.66,32.1,32.14,37033.0,32.34,32.66,32.1,32.14,37033.0
2015-08-14 10:00:00,32.14,32.29,31.7,31.73,15529.0,32.14,32.29,31.7,31.73,15529.0
2015-08-14 10:30:00,31.74,31.87,31.68,31.77,5700.0,31.74,31.87,31.68,31.77,5700.0
2015-08-14 11:00:00,31.72,31.74,31.18,31.4,40842.0,31.72,31.74,31.18,31.4,40842.0
2015-08-14 11:30:00,31.44,31.75,31.42,31.64,25806.0,31.44,31.75,31.42,31.64,25806.0
2015-08-14 12:00:00,31.73,31.76,31.11,31.39,107333.0,31.73,31.76,31.11,31.39,107333.0
2015-08-14 12:30:00,31.4,31.4,31.18,31.29,34850.0,31.4,31.4,31.18,31.29,34850.0
2015-08-14 13:00:00,31.29,31.57,31.25,31.53,35285.0,31.29,31.57,31.25,31.53,35285.0
2015-08-14 13:30:00,31.5,31.77,31.5,31.7,16758.0,31.5,31.77,31.5,31.7,16758.0
2015-08-14 14:00:00,31.72,31.84,31.31,31.42,62499.0,31.72,31.84,31.31,31.42,62499.0
2015-08-14 14:30:00,31.42,31.97,31.42,31.86,20369.0,31.42,31.97,31.42,31.86,20369.0
2015-08-14 15:00:00,31.96,31.99,31.85,31.94,34161.0,31.96,31.99,31.85,31.94,34161.0
2015-08-14 15:30:00,31.93,31.96,31.77,31.86,62449.0,31.93,31.96,31.77,31.86,62449.0
2015-08-17 09:30:00,31.85,31.98,31.48,31.77,51893.0,31.85,31.98,31.48,31.77,51893.0
2015-08-17 10:00:00,31.79,31.79,31.28,31.54,52718.0,31.79,31.79,31.28,31.54,52718.0
2015-08-17 10:30:00,31.53,32.04,31.4,32.04,40200.0,31.53,32.04,31.4,32.04,40200.0
2015-08-17 11:00:00,32.02,32.23,32.0,32.02,38090.0,32.02,32.23,32.0,32.02,38090.0
2015-08-17 11:30:00,32.05,32.32,32.0,32.21,31495.0,32.05,32.32,32.0,32.21,31495.0
2015-08-17 12:00:00,32.22,32.6,32.12,32.6,37867.0,32.22,32.6,32.12,32.6,37867.0
2015-08-17 12:30:00,32.6,32.8,32.56,32.7,30371.0,32.6,32.8,32.56,32.7,30371.0
2015-08-17 13:00:00,32.7,32.82,32.64,32.76,23960.0,32.7,32.82,32.64,32.76,23960.0
2015-08-17 13:30:00,32.74,32.78,32.59,32.68,14785.0,32.74,32.78,32.59,32.68,14785.0
2015-08-17 14:00:00,32.7,32.89,32.67,32.82,14688.0,32.7,32.89,32.67,32.82,14688.0
2015-08-17 14:30:00,32.84,32.86,32.73,32.75,23363.0,32.84,32.86,32.73,32.75,23363.0
2015-08-17 15:00:00,32.75,33.08,32.7,33.07,34184.0,32.75,33.08,32.7,33.07,34184.0
2015-08-17 15:30:00,33.06,33.35,33.03,33.13,122260.0,33.06,33.35,33.03,33.13,122260.0
2015-08-18 09:30:00,33.17,33.3,32.5,32.79,51007.0,33.17,33.3,32.5,32.79,51007.0
2015-08-18 10:00:00,32.76,32.95,32.69,32.86,25304.0,32.76,32.95,32.69,32.86,25304.0
2015-08-18 10:30:00,32.86,32.99,32.79,32.98,32753.0,32.86,32.99,32.79,32.98,32753.0
2015-08-18 11:00:00,32.98,33.16,32.88,33.12,31401.0,32.98,33.16,32.88,33.12,31401.0
2015-08-18 11:30:00,33.13,33.14,32.92,33.06,29414.0,33.13,33.14,32.92,33.06,29414.0
2015-08-18 12:00:00,33.07,33.08,32.95,33.0,54341.0,33.07,33.08,32.95,33.0,54341.0
2015-08-18 12:30:00,33.0,33.05,32.9,32.93,31000.0,33.0,33.05,32.9,32.93,31000.0
2015-08-18 13:00:00,32.91,32.97,32.75,32.75,28789.0,32.91,32.97,32.75,32.75,28789.0
2015-08-18 13:30:00,32.71,33.01,32.71,32.99,39116.0,32.71,33.01,32.71,32.99,39116.0
2015-08-18 14:00:00,32.98,33.03,32.95,33.03,10952.0,32.98,33.03,32.95,33.03,10952.0
2015-08-18 14:30:00,32.98,33.05,32.97,33.0,10850.0,32.98,33.05,32.97,33.0,10850.0
2015-08-18 15:00:00,33.0,33.03,32.93,33.01,67103.0,33.0,33.03,32.93,33.01,67103.0
2015-08-18 15:30:00,33.0,33.07,32.86,33.05,85223.0,33.0,33.07,32.86,33.05,85223.0
2015-08-19 09:30:00,32.74,33.07,32.24,32.58,41845.0,32.74,33.07,32.24,32.58,41845.0
2015-08-19 10:00:00,32.46,32.93,32.43,32.84,14606.0,32.46,32.93,32.43,32.84,14606.0
2015-08-19 10:30:00,32.85,32.85,32.54,32.6,24400.0,32.85,32.85,32.54,32.6,24400.0
2015-08-19 11:00:00,32.6,32.74,32.51,32.53,20900.0,32.6,32.74,32.51,32.53,20900.0
2015-08-19 11:30:00,32.54,32.63,32.4,32.42,18900.0,32.54,32.63,32.4,32.42,18900.0
2015-08-19 12:00:00,32.45,32.49,32.14,32.19,55060.0,32.45,32.49,32.14,32.19,55060.0
2015-08-19 12:30:00,32.21,32.32,32.19,32.25,11883.0,32.21,32.32,32.19,32.25,11883.0
2015-08-19 13:00:00,32.26,32.63,32.2,32.61,12706.0,32.26,32.63,32.2,32.61,12706.0
2015-08-19 13:30:00,32.6,32.71,32.5,32.55,7504.0,32.6,32.71,32.5,32.55,7504.0
2015-08-19 14:00:00,32.55,33.12,32.55,33.0,19138.0,32.55,33.12,32.55,33.0,19138.0
2015-08-19 14:30:00,33.0,33.09,32.93,32.94,35305.0,33.0,33.09,32.93,32.94,35305.0
2015-08-19 15:00:00,32.94,33.04,32.81,32.82,38883.0,32.94,33.04,32.81,32.82,38883.0
2015-08-19 15:30:00,32.85,32.89,32.68,32.82,54532.0,32.85,32.89,32.68,32.82,54532.0
2015-08-20 09:30:00,32.46,32.69,31.9,31.99,118019.0,32.46,32.69,31.9,31.99,118019.0
2015-08-20 10:00:00,32.04,32.08,31.13,31.13,64161.0,32.04,32.08,31.13,31.13,64161.0
2015-08-20 10:30:00,31.21,31.61,31.03,31.44,30898.0,31.21,31.61,31.03,31.44,30898.0
2015-08-20 11:00:00,31.37,31.99,31.27,31.71,121684.0,31.37,31.99,31.27,31.71,121684.0
2015-08-20 11:30:00,31.74,31.99,31.11,31.45,60921.0,31.74,31.99,31.11,31.45,60921.0
2015-08-20 12:00:00,31.51,31.6,30.91,31.0,83892.0,31.51,31.6,30.91,31.0,83892.0
2015-08-20 12:30:00,30.98,30.98,30.29,30.71,86160.0,30.98,30.98,30.29,30.71,86160.0
2015-08-20 13:00:00,30.73,30.85,30.61,30.74,27265.0,30.73,30.85,30.61,30.74,27265.0
2015-08-20 13:30:00,30.76,31.22,30.75,31.11,40095.0,30.76,31.22,30.75,31.11,40095.0
2015-08-20 14:00:00,31.09,31.41,31.07,31.35,54037.0,31.09,31.41,31.07,31.35,54037.0
2015-08-20 14:30:00,31.35,31.63,31.34,31.63,117202.0,31.35,31.63,31.34,31.63,117202.0
2015-08-20 15:00:00,31.58,31.61,31.32,31.52,50445.0,31.58,31.61,31.32,31.52,50445.0
2015-08-20 15:30:00,31.54,32.02,31.49,31.56,194619.0,31.54,32.02,31.49,31.56,194619.0
2015-08-21 09:30:00,30.77,31.47,30.0,31.47,77407.0,30.77,31.47,30.0,31.47,77407.0
2015-08-21 10:00:00,31.36,31.55,30.9,31.18,36329.0,31.36,31.55,30.9,31.18,36329.0
2015-08-21 10:30:00,31.17,31.28,30.58,30.62,39225.0,31.17,31.28,30.58,30.62,39225.0
2015-08-21 11:00:00,30.6,30.64,29.86,30.05,148649.0,30.6,30.64,29.86,30.05,148649.0
2015-08-21 11:30:00,30.05,30.24,29.71,30.15,110210.0,30.05,30.24,29.71,30.15,110210.0
2015-08-21 12:00:00,30.14,30.31,29.91,30.01,89500.0,30.14,30.31,29.91,30.01,89500.0
2015-08-21 12:30:00,30.05,30.07,29.56,29.71,74221.0,30.05,30.07,29.56,29.71,74221.0
2015-08-21 13:00:00,29.74,30.07,29.74,30.01,118830.0,29.74,30.07,29.74,30.01,118830.0
2015-08-21 13:30:00,29.95,30.1,29.9,30.1,47172.0,29.95,30.1,29.9,30.1,47172.0
2015-08-21 14:00:00,30.09,30.2,29.91,30.0,48866.0,30.09,30.2,29.91,30.0,48866.0
2015-08-21 14:30:00,29.99,30.02,29.53,29.68,120811.0,29.99,30.02,29.53,29.68,120811.0
2015-08-21 15:00:00,29.66,29.68,28.85,29.3,76034.0,29.66,29.68,28.85,29.3,76034.0
2015-08-21 15:30:00,29.32,29.9,29.27,29.66,150057.0,29.32,29.9,29.27,29.66,150057.0
2015-08-24 09:30:00,27.39,28.73,25.32,28.67,114958.0,27.39,28.73,25.32,28.67,114958.0
2015-08-24 10:00:00,28.67,29.4,28.65,29.17,63969.0,28.67,29.4,28.65,29.17,63969.0
2015-08-24 10:30:00,29.1,29.41,28.65,29.24,57694.0,29.1,29.41,28.65,29.24,57694.0
2015-08-24 11:00:00,29.28,29.3,28.56,28.73,21085.0,29.28,29.3,28.56,28.73,21085.0
2015-08-24 11:30:00,28.68,29.48,28.54,29.4,25819.0,28.68,29.48,28.54,29.4,25819.0
2015-08-24 12:00:00,29.34,29.85,29.05,29.65,25210.0,29.34,29.85,29.05,29.65,25210.0
2015-08-24 12:30:00,29.66,29.8,29.38,29.56,30206.0,29.66,29.8,29.38,29.56,30206.0
2015-08-24 13:00:00,29.57,29.66,28.98,29.08,24410.0,29.57,29.66,28.98,29.08,24410.0
2015-08-24 13:30:00,29.09,29.09,28.38,28.45,44636.0,29.09,29.09,28.38,28.45,44636.0
2015-08-24 14:00:00,28.42,28.57,28.24,28.38,26813.0,28.42,28.57,28.24,28.38,26813.0
2015-08-24 14:30:00,28.4,28.6,27.88,27.99,15525.0,28.4,28.6,27.88,27.99,15525.0
2015-08-24 15:00:00,28.01,28.39,27.81,27.96,35255.0,28.01,28.39,27.81,27.96,35255.0
2015-08-24 15:30:00,28.0,28.87,27.93,28.19,78921.0,28.0,28.87,27.93,28.19,78921.0
2015-08-25 09:30:00,29.78,29.78,28.5,28.91,54795.0,29.78,29.78,28.5,28.91,54795.0
2015-08-25 10:00:00,28.86,29.17,28.62,28.92,30798.0,28.86,29.17,28.62,28.92,30798.0
2015-08-25 10:30:00,28.97,29.19,28.85,29.18,30867.0,28.97,29.19,28.85,29.18,30867.0
2015-08-25 11:00:00,29.19,29.27,28.87,28.97,38627.0,29.19,29.27,28.87,28.97,38627.0
2015-08-25 11:30:00,29.0,29.02,28.61,28.77,18680.0,29.0,29.02,28.61,28.77,18680.0
2015-08-25 12:00:00,28.8,28.88,28.67,28.78,10875.0,28.8,28.88,28.67,28.78,10875.0
2015-08-25 12:30:00,28.83,28.97,28.76,28.93,8208.0,28.83,28.97,28.76,28.93,8208.0
2015-08-25 13:00:00,28.87,28.88,28.34,28.36,27041.0,28.87,28.88,28.34,28.36,27041.0
2015-08-25 13:30:00,28.43,28.5,28.25,28.4,23819.0,28.43,28.5,28.25,28.4,23819.0
2015-08-25 14:00:00,28.39,28.4,28.17,28.32,25994.0,28.39,28.4,28.17,28.32,25994.0
2015-08-25 14:30:00,28.28,28.54,28.27,28.54,29125.0,28.28,28.54,28.27,28.54,29125.0
2015-08-25 15:00:00,28.52,28.64,28.5,28.62,39397.0,28.52,28.64,28.5,28.62,39397.0
2015-08-25 15:30:00,28.63,28.65,28.29,28.33,67521.0,28.63,28.65,28.29,28.33,67521.0
2015-08-26 09:30:00,29.1,29.75,28.43,28.56,17923.0,29.1,29.75,28.43,28.56,17923.0
2015-08-26 10:00:00,28.57,28.66,27.96,28.3,15468.0,28.57,28.66,27.96,28.3,15468.0
2015-08-26 10:30:00,28.24,28.65,28.14,28.15,21415.0,28.24,28.65,28.14,28.15,21415.0
2015-08-26 11:00:00,28.11,28.37,27.99,28.36,16861.0,28.11,28.37,27.99,28.36,16861.0
2015-08-26 11:30:00,28.34,28.79,28.13,28.46,92491.0,28.34,28.79,28.13,28.46,92491.0
2015-08-26 12:00:00,28.44,28.48,28.04,28.14,13933.0,28.44,28.48,28.04,28.14,13933.0
2015-08-26 12:30:00,28.13,28.45,28.01,28.4,107261.0,28.13,28.45,28.01,28.4,107261.0
2015-08-26 13:00:00,28.51,29.1,28.45,28.91,33067.0,28.51,29.1,28.45,28.91,33067.0
2015-08-26 13:30:00,28.9,29.3,28.67,29.17,20307.0,28.9,29.3,28.67,29.17,20307.0
2015-08-26 14:00:00,29.09,29.09,28.76,28.89,23413.0,29.09,29.09,28.76,28.89,23413.0
2015-08-26 14:30:00,28.84,29.25,28.75,29.02,26011.0,28.84,29.25,28.75,29.02,26011.0
2015-08-26 15:00:00,28.98,29.38,28.93,29.23,29732.0,28.98,29.38,28.93,29.23,29732.0
2015-08-26 15:30:00,29.2,29.56,29.15,29.4,71515.0,29.2,29.56,29.15,29.4,71515.0
2015-08-27 09:30:00,29.63,29.9,29.22,29.27,36081.0,29.63,29.9,29.22,29.27,36081.0
2015-08-27 10:00:00,29.33,29.79,29.24,29.54,33827.0,29.33,29.79,29.24,29.54,33827.0
2015-08-27 10:30:00,29.51,29.68,29.41,29.63,15556.0,29.51,29.68,29.41,29.63,15556.0
2015-08-27 11:00:00,29.58,29.75,29.52,29.62,9900.0,29.58,29.75,29.52,29.62,9900.0
2015-08-27 11:30:00,29.57,29.59,29.4,29.51,10805.0,29.57,29.59,29.4,29.51,10805.0
2015-08-27 12:00:00,29.54,29.82,29.53,29.67,10220.0,29.54,29.82,29.53,29.67,10220.0
2015-08-27 12:30:00,29.7,29.87,29.62,29.83,8220.0,29.7,29.87,29.62,29.83,8220.0
2015-08-27 13:00:00,29.86,29.87,29.68,29.78,7208.0,29.86,29.87,29.68,29.78,7208.0
2015-08-27 13:30:00,29.78,29.88,29.54,29.65,19436.0,29.78,29.88,29.54,29.65,19436.0
2015-08-27 14:00:00,29.67,29.67,29.12,29.19,22099.0,29.67,29.67,29.12,29.19,22099.0
2015-08-27 14:30:00,29.21,29.49,28.91,28.96,25780.0,29.21,29.49,28.91,28.96,25780.0
2015-08-27 15:00:00,29.03,29.18,28.84,29.15,34506.0,29.03,29.18,28.84,29.15,34506.0
2015-08-27 15:30:00,29.16,29.42,29.05,29.41,78491.0,29.16,29.42,29.05,29.41,78491.0
2015-08-28 09:30:00,29.49,29.68,29.17,29.38,21327.0,29.49,29.68,29.17,29.38,21327.0
2015-08-28 10:00:00,29.34,29.34,28.77,28.87,10448.0,29.34,29.34,28.77,28.87,10448.0
2015-08-28 10:30:00,28.87,29.35,28.87,29.31,9216.0,28.87,29.35,28.87,29.31,9216.0
2015-08-28 11:00:00,29.3,29.75,29.3,29.65,16026.0,29.3,29.75,29.3,29.65,16026.0
2015-08-28 11:30:00,29.63,29.73,29.17,29.27,25045.0,29.63,29.73,29.17,29.27,25045.0
2015-08-28 12:00:00,29.33,29.51,29.28,29.4,4100.0,29.33,29.51,29.28,29.4,4100.0
2015-08-28 12:30:00,29.41,29.78,29.41,29.68,23159.0,29.41,29.78,29.41,29.68,23159.0
2015-08-28 13:00:00,29.66,29.68,29.46,29.46,8349.0,29.66,29.68,29.46,29.46,8349.0
2015-08-28 13:30:00,29.51,29.69,29.45,29.6,15881.0,29.51,29.69,29.45,29.6,15881.0
2015-08-28 14:00:00,29.6,29.86,29.52,29.54,32025.0,29.6,29.86,29.52,29.54,32025.0
2015-08-28 14:30:00,29.59,29.86,29.47,29.84,20627.0,29.59,29.86,29.47,29.84,20627.0
2015-08-28 15:00:00,29.83,29.92,29.77,29.89,33421.0,29.83,29.92,29.77,29.89,33421.0
2015-08-28 15:30:00,29.85,30.0,29.67,29.97,74607.0,29.85,30.0,29.67,29.97,74607.0
2015-08-31 09:30:00,29.72,30.22,29.6,29.75,33475.0,29.72,30.22,29.6,29.75,33475.0
2015-08-31 10:00:00,29.68,29.7,29.34,29.54,28132.0,29.68,29.7,29.34,29.54,28132.0
2015-08-31 10:30:00,29.59,29.59,29.29,29.3,9221.0,29.59,29.59,29.29,29.3,9221.0
2015-08-31 11:00:00,29.23,29.49,29.18,29.48,34600.0,29.23,29.49,29.18,29.48,34600.0
2015-08-31 11:30:00,29.38,29.43,29.09,29.15,28555.0,29.38,29.43,29.09,29.15,28555.0
2015-08-31 12:00:00,29.14,29.38,29.14,29.38,17220.0,29.14,29.38,29.14,29.38,17220.0
2015-08-31 12:30:00,29.38,29.41,29.31,29.39,8136.0,29.38,29.41,29.31,29.39,8136.0
2015-08-31 13:00:00,29.38,29.43,29.29,29.42,8700.0,29.38,29.43,29.29,29.42,8700.0
2015-08-31 13:30:00,29.4,29.41,29.24,29.4,10919.0,29.4,29.41,29.24,29.4,10919.0
2015-08-31 14:00:00,29.38,29.41,29.01,29.13,17146.0,29.38,29.41,29.01,29.13,17146.0
2015-08-31 14:30:00,29.14,29.22,29.03,29.06,15850.0,29.14,29.22,29.03,29.06,15850.0
2015-08-31 15:00:00,29.1,29.19,29.02,29.05,17333.0,29.1,29.19,29.02,29.05,17333.0
2015-08-31 15:30:00,29.09,29.19,29.04,29.07,61456.0,29.09,29.19,29.04,29.07,61456.0
2015-09-01 09:30:00,28.46,28.85,28.4,28.56,16270.0,28.46,28.85,28.4,28.56,16270.0
2015-09-01 10:00:00,28.58,28.75,28.21,28.66,29378.0,28.58,28.75,28.21,28.66,29378.0
2015-09-01 10:30:00,28.62,28.86,28.55,28.74,11013.0,28.62,28.86,28.55,28.74,11013.0
2015-09-01 11:00:00,28.71,28.71,28.46,28.55,6300.0,28.71,28.71,28.46,28.55,6300.0
2015-09-01 11:30:00,28.54,28.57,28.48,28.51,8063.0,28.54,28.57,28.48,28.51,8063.0
2015-09-01 12:00:00,28.54,28.58,28.43,28.51,28852.0,28.54,28.58,28.43,28.51,28852.0
2015-09-01 12:30:00,28.51,28.69,28.27,28.27,54814.0,28.51,28.69,28.27,28.27,54814.0
2015-09-01 13:00:00,28.28,28.46,28.12,28.32,12075.0,28.28,28.46,28.12,28.32,12075.0
2015-09-01 13:30:00,28.27,28.34,28.19,28.19,8161.0,28.27,28.34,28.19,28.19,8161.0
2015-09-01 14:00:00,28.2,28.26,27.93,28.05,7450.0,28.2,28.26,27.93,28.05,7450.0
2015-09-01 14:30:00,28.03,28.32,28.03,28.17,15916.0,28.03,28.32,28.03,28.17,15916.0
2015-09-01 15:00:00,28.15,28.15,27.81,27.84,19730.0,28.15,28.15,27.81,27.84,19730.0
2015-09-01 15:30:00,27.81,27.95,27.73,27.88,65858.0,27.81,27.95,27.73,27.88,65858.0
2015-09-02 09:30:00,28.48,28.77,27.83,27.98,20564.0,28.48,28.77,27.83,27.98,20564.0
2015-09-02 10:00:00,28.02,28.39,27.88,28.0,7128.0,28.02,28.39,27.88,28.0,7128.0
2015-09-02 10:30:00,27.93,28.18,27.87,28.18,8900.0,27.93,28.18,27.87,28.18,8900.0
2015-09-02 11:00:00,28.14,28.16,27.87,28.1,8750.0,28.14,28.16,27.87,28.1,8750.0
2015-09-02 11:30:00,28.03,28.06,27.9,27.94,11419.0,28.03,28.06,27.9,27.94,11419.0
2015-09-02 12:00:00,28.0,28.0,27.83,27.93,6870.0,28.0,28.0,27.83,27.93,6870.0
2015-09-02 12:30:00,27.98,28.4,27.98,28.26,11017.0,27.98,28.4,27.98,28.26,11017.0
2015-09-02 13:00:00,28.35,28.5,28.25,28.43,7850.0,28.35,28.5,28.25,28.43,7850.0
2015-09-02 13:30:00,28.41,28.48,28.23,28.34,12395.0,28.41,28.48,28.23,28.34,12395.0
2015-09-02 14:00:00,28.39,28.57,28.31,28.5,11676.0,28.39,28.57,28.31,28.5,11676.0
2015-09-02 14:30:00,28.5,28.63,28.4,28.53,13384.0,28.5,28.63,28.4,28.53,13384.0
2015-09-02 15:00:00,28.57,28.72,28.54,28.66,17010.0,28.57,28.72,28.54,28.66,17010.0
2015-09-02 15:30:00,28.66,28.82,28.59,28.82,53951.0,28.66,28.82,28.59,28.82,53951.0
2015-09-03 09:30:00,29.05,29.07,28.79,28.85,31772.0,29.05,29.07,28.79,28.85,31772.0
2015-09-03 10:00:00,28.81,29.05,28.54,29.03,29845.0,28.81,29.05,28.54,29.03,29845.0
2015-09-03 10:30:00,29.05,29.05,28.82,28.94,11900.0,29.05,29.05,28.82,28.94,11900.0
2015-09-03 11:00:00,28.9,28.91,28.8,28.8,9439.0,28.9,28.91,28.8,28.8,9439.0
2015-09-03 11:30:00,28.85,28.88,28.73,28.79,16150.0,28.85,28.88,28.73,28.79,16150.0
2015-09-03 12:00:00,28.8,28.86,28.75,28.84,10370.0,28.8,28.86,28.75,28.84,10370.0
2015-09-03 12:30:00,28.84,28.85,28.72,28.8,13250.0,28.84,28.85,28.72,28.8,13250.0
2015-09-03 13:00:00,28.76,28.87,28.73,28.87,17884.0,28.76,28.87,28.73,28.87,17884.0
2015-09-03 13:30:00,28.81,28.82,28.63,28.7,38455.0,28.81,28.82,28.63,28.7,38455.0
2015-09-03 14:00:00,28.67,28.75,28.61,28.74,17432.0,28.67,28.75,28.61,28.74,17432.0
2015-09-03 14:30:00,28.73,28.92,28.7,28.8,13664.0,28.73,28.92,28.7,28.8,13664.0
2015-09-03 15:00:00,28.83,28.96,28.83,28.9,37393.0,28.83,28.96,28.83,28.9,37393.0
2015-09-03 15:30:00,28.87,28.93,28.72,28.81,96638.0,28.87,28.93,28.72,28.81,96638.0
2015-09-04 09:30:00,28.37,28.9,28.37,28.72,28145.0,28.37,28.9,28.37,28.72,28145.0
2015-09-04 10:00:00,28.71,29.45,28.66,29.45,22611.0,28.71,29.45,28.66,29.45,22611.0
2015-09-04 10:30:00,29.4,29.6,29.17,29.47,30935.0,29.4,29.6,29.17,29.47,30935.0
2015-09-04 11:00:00,29.47,29.57,29.38,29.5,22426.0,29.47,29.57,29.38,29.5,22426.0
2015-09-04 11:30:00,29.47,29.54,29.44,29.5,30312.0,29.47,29.54,29.44,29.5,30312.0
2015-09-04 12:00:00,29.46,29.57,29.44,29.52,29455.0,29.46,29.57,29.44,29.52,29455.0
2015-09-04 12:30:00,29.49,29.59,29.46,29.54,31057.0,29.49,29.59,29.46,29.54,31057.0
2015-09-04 13:00:00,29.52,29.6,29.4,29.45,32019.0,29.52,29.6,29.4,29.45,32019.0
2015-09-04 13:30:00,29.46,29.56,29.43,29.5,33400.0,29.46,29.56,29.43,29.5,33400.0
2015-09-04 14:00:00,29.48,29.63,29.47,29.59,34176.0,29.48,29.63,29.47,29.59,34176.0
2015-09-04 14:30:00,29.56,29.68,29.47,29.68,27867.0,29.56,29.68,29.47,29.68,27867.0
2015-09-04 15:00:00,29.67,29.7,29.5,29.54,37669.0,29.67,29.7,29.5,29.54,37669.0
2015-09-04 15:30:00,29.54,29.68,29.52,29.6,83687.0,29.54,29.68,29.52,29.6,83687.0
2015-09-08 09:30:00,30.1,30.36,29.84,29.89,28159.0,30.1,30.36,29.84,29.89,28159.0
2015-09-08 10:00:00,29.87,29.9,29.32,29.42,25430.0,29.87,29.9,29.32,29.42,25430.0
2015-09-08 10:30:00,29.43,29.51,29.25,29.5,19087.0,29.43,29.51,29.25,29.5,19087.0
2015-09-08 11:00:00,29.48,29.96,29.42,29.92,29102.0,29.48,29.96,29.42,29.92,29102.0
2015-09-08 11:30:00,29.89,30.18,29.86,29.98,65168.0,29.89,30.18,29.86,29.98,65168.0
2015-09-08 12:00:00,29.94,30.12,29.71,30.12,30484.0,29.94,30.12,29.71,30.12,30484.0
2015-09-08 12:30:00,30.07,30.49,30.04,30.36,59219.0,30.07,30.49,30.04,30.36,59219.0
2015-09-08 13:00:00,30.31,30.31,30.1,30.23,23129.0,30.31,30.31,30.1,30.23,23129.0
2015-09-08 13:30:00,30.15,30.32,30.14,30.3,8700.0,30.15,30.32,30.14,30.3,8700.0
2015-09-08 14:00:00,30.3,30.41,30.21,30.4,30908.0,30.3,30.41,30.21,30.4,30908.0
2015-09-08 14:30:00,30.41,30.49,30.31,30.39,37891.0,30.41,30.49,30.31,30.39,37891.0
2015-09-08 15:00:00,30.4,30.6,30.34,30.6,41716.0,30.4,30.6,30.34,30.6,41716.0
2015-09-08 15:30:00,30.56,30.59,30.38,30.46,76391.0,30.56,30.59,30.38,30.46,76391.0
2015-09-09 09:30:00,30.85,31.16,30.58,31.12,68358.0,30.85,31.16,30.58,31.12,68358.0
2015-09-09 10:00:00,31.06,31.29,30.67,30.87,65677.0,31.06,31.29,30.67,30.87,65677.0
2015-09-09 10:30:00,30.85,30.93,30.51,30.57,70353.0,30.85,30.93,30.51,30.57,70353.0
2015-09-09 11:00:00,30.59,30.99,30.47,30.86,72983.0,30.59,30.99,30.47,30.86,72983.0
2015-09-09 11:30:00,30.85,30.96,30.46,30.46,20206.0,30.85,30.96,30.46,30.46,20206.0
2015-09-09 12:00:00,30.43,30.62,30.33,30.62,24879.0,30.43,30.62,30.33,30.62,24879.0
2015-09-09 12:30:00,30.6,30.76,30.53,30.56,8000.0,30.6,30.76,30.53,30.56,8000.0
2015-09-09 13:00:00,30.57,30.97,30.56,30.84,23589.0,30.57,30.97,30.56,30.84,23589.0
2015-09-09 13:30:00,30.83,30.83,30.52,30.68,21175.0,30.83,30.83,30.52,30.68,21175.0
2015-09-09 14:00:00,30.63,30.77,30.48,30.53,13585.0,30.63,30.77,30.48,30.53,13585.0
2015-09-09 14:30:00,30.51,30.69,30.49,30.58,18585.0,30.51,30.69,30.49,30.58,18585.0
2015-09-09 15:00:00,30.57,30.68,30.49,30.63,39713.0,30.57,30.68,30.49,30.63,39713.0
2015-09-09 15:30:00,30.64,30.67,30.37,30.5,87563.0,30.64,30.67,30.37,30.5,87563.0
2015-09-10 09:30:00,30.44,30.62,30.11,30.24,15601.0,30.44,30.62,30.11,30.24,15601.0
2015-09-10 10:00:00,30.17,30.35,29.88,29.96,9875.0,30.17,30.35,29.88,29.96,9875.0
2015-09-10 10:30:00,30.09,30.59,30.05,30.42,16962.0,30.09,30.59,30.05,30.42,16962.0
2015-09-10 11:00:00,30.41,30.72,30.41,30.72,17513.0,30.41,30.72,30.41,30.72,17513.0
2015-09-10 11:30:00,30.76,30.86,30.63,30.73,10373.0,30.76,30.86,30.63,30.73,10373.0
2015-09-10 12:00:00,30.72,31.1,30.72,31.0,20590.0,30.72,31.1,30.72,31.0,20590.0
2015-09-10 12:30:00,30.99,31.04,30.9,31.0,15366.0,30.99,31.04,30.9,31.0,15366.0
2015-09-10 13:00:00,31.0,31.14,30.89,31.14,6744.0,31.0,31.14,30.89,31.14,6744.0
2015-09-10 13:30:00,31.13,31.19,31.0,31.1,22069.0,31.13,31.19,31.0,31.1,22069.0
2015-09-10 14:00:00,31.05,31.12,30.95,31.04,9823.0,31.05,31.12,30.95,31.04,9823.0
2015-09-10 14:30:00,31.02,31.13,30.8,30.8,22300.0,31.02,31.13,30.8,30.8,22300.0
2015-09-10 15:00:00,30.8,30.92,30.75,30.9,25674.0,30.8,30.92,30.75,30.9,25674.0
2015-09-10 15:30:00,30.9,31.06,30.81,31.04,60806.0,30.9,31.06,30.81,31.04,60806.0
2015-09-11 09:30:00,30.8,31.18,30.69,30.83,18084.0,30.8,31.18,30.69,30.83,18084.0
2015-09-11 10:00:00,30.66,30.68,30.37,30.46,14690.0,30.66,30.68,30.37,30.46,14690.0
2015-09-11 10:30:00,30.46,30.46,30.11,30.24,8700.0,30.46,30.46,30.11,30.24,8700.0
2015-09-11 11:00:00,30.27,30.5,30.19,30.44,55606.0,30.27,30.5,30.19,30.44,55606.0
2015-09-11 11:30:00,30.44,30.93,30.44,30.82,12426.0,30.44,30.93,30.44,30.82,12426.0
2015-09-11 12:00:00,30.76,31.16,30.75,31.16,12838.0,30.76,31.16,30.75,31.16,12838.0
2015-09-11 12:30:00,31.14,31.32,31.03,31.25,15141.0,31.14,31.32,31.03,31.25,15141.0
2015-09-11 13:00:00,31.25,31.25,30.92,30.94,21664.0,31.25,31.25,30.92,30.94,21664.0
2015-09-11 13:30:00,30.94,30.95,30.72,30.79,7891.0,30.94,30.95,30.72,30.79,7891.0
2015-09-11 14:00:00,30.73,30.81,30.61,30.81,15600.0,30.73,30.81,30.61,30.81,15600.0
2015-09-11 14:30:00,30.79,31.03,30.79,30.93,21319.0,30.79,31.03,30.79,30.93,21319.0
2015-09-11 15:00:00,30.93,31.14,30.93,31.12,21872.0,30.93,31.14,30.93,31.12,21872.0
2015-09-11 15:30:00,31.1,31.26,31.06,31.25,44650.0,31.1,31.26,31.06,31.25,44650.0
2015-09-14 09:30:00,31.23,31.47,31.21,31.4,34585.0,31.23,31.47,31.21,31.4,34585.0
2015-09-14 10:00:00,31.43,31.45,31.28,31.28,5912.0,31.43,31.45,31.28,31.28,5912.0
2015-09-14 10:30:00,31.3,31.37,31.14,31.15,7030.0,31.3,31.37,31.14,31.15,7030.0
2015-09-14 11:00:00,31.19,31.58,31.12,31.52,39706.0,31.19,31.58,31.12,31.52,39706.0
2015-09-14 11:30:00,31.52,31.63,31.46,31.59,40131.0,31.52,31.63,31.46,31.59,40131.0
2015-09-14 12:00:00,31.48,31.49,31.21,31.21,10271.0,31.48,31.49,31.21,31.21,10271.0
2015-09-14 12:30:00,31.18,31.26,31.15,31.24,17338.0,31.18,31.26,31.15,31.24,17338.0
2015-09-14 13:00:00,31.21,31.32,31.2,31.22,21874.0,31.21,31.32,31.2,31.22,21874.0
2015-09-14 13:30:00,31.19,31.53,31.19,31.47,19460.0,31.19,31.53,31.19,31.47,19460.0
2015-09-14 14:00:00,31.48,31.85,31.43,31.47,39041.0,31.48,31.85,31.43,31.47,39041.0
2015-09-14 14:30:00,31.43,31.67,31.43,31.65,9650.0,31.43,31.67,31.43,31.65,9650.0
2015-09-14 15:00:00,31.6,31.62,31.43,31.44,15837.0,31.6,31.62,31.43,31.44,15837.0
2015-09-14 15:30:00,31.46,31.56,31.39,31.51,25636.0,31.46,31.56,31.39,31.51,25636.0
2015-09-15 09:30:00,31.55,31.64,31.2,31.47,15008.0,31.55,31.64,31.2,31.47,15008.0
2015-09-15 10:00:00,31.43,31.76,31.4,31.69,13070.0,31.43,31.76,31.4,31.69,13070.0
2015-09-15 10:30:00,31.71,31.91,31.6,31.77,6589.0,31.71,31.91,31.6,31.77,6589.0
2015-09-15 11:00:00,31.76,31.76,31.41,31.44,18362.0,31.76,31.76,31.41,31.44,18362.0
2015-09-15 11:30:00,31.48,31.48,31.25,31.39,20214.0,31.48,31.48,31.25,31.39,20214.0
2015-09-15 12:00:00,31.39,31.5,31.31,31.45,15056.0,31.39,31.5,31.31,31.45,15056.0
2015-09-15 12:30:00,31.48,31.61,31.43,31.47,12870.0,31.48,31.61,31.43,31.47,12870.0
2015-09-15 13:00:00,31.46,31.88,31.46,31.88,8673.0,31.46,31.88,31.46,31.88,8673.0
2015-09-15 13:30:00,31.85,31.93,31.7,31.71,5420.0,31.85,31.93,31.7,31.71,5420.0
2015-09-15 14:00:00,31.68,31.77,31.64,31.7,5628.0,31.68,31.77,31.64,31.7,5628.0
2015-09-15 14:30:00,31.72,31.88,31.72,31.82,4703.0,31.72,31.88,31.72,31.82,4703.0
2015-09-15 15:00:00,31.82,32.11,31.82,32.05,10404.0,31.82,32.11,31.82,32.05,10404.0
2015-09-15 15:30:00,32.03,32.09,31.85,31.91,30501.0,32.03,32.09,31.85,31.91,30501.0
2015-09-16 09:30:00,31.81,32.17,31.69,31.98,19566.0,31.81,32.17,31.69,31.98,19566.0
2015-09-16 10:00:00,31.97,32.41,31.93,32.34,22063.0,31.97,32.41,31.93,32.34,22063.0
2015-09-16 10:30:00,32.34,32.67,32.26,32.55,28870.0,32.34,32.67,32.26,32.55,28870.0
2015-09-16 11:00:00,32.55,32.81,32.53,32.76,26577.0,32.55,32.81,32.53,32.76,26577.0
2015-09-16 11:30:00,32.76,32.76,32.5,32.57,6450.0,32.76,32.76,32.5,32.57,6450.0
2015-09-16 12:00:00,32.56,32.61,32.52,32.52,1700.0,32.56,32.61,32.52,32.52,1700.0
2015-09-16 12:30:00,32.52,32.55,32.41,32.44,14900.0,32.52,32.55,32.41,32.44,14900.0
2015-09-16 13:00:00,32.46,32.47,32.31,32.41,8500.0,32.46,32.47,32.31,32.41,8500.0
2015-09-16 13:30:00,32.39,32.63,32.36,32.59,17203.0,32.39,32.63,32.36,32.59,17203.0
2015-09-16 14:00:00,32.63,32.68,32.43,32.57,30362.0,32.63,32.68,32.43,32.57,30362.0
2015-09-16 14:30:00,32.56,32.73,32.51,32.73,11100.0,32.56,32.73,32.51,32.73,11100.0
2015-09-16 15:00:00,32.72,32.72,32.62,32.71,21888.0,32.72,32.72,32.62,32.71,21888.0
2015-09-16 15:30:00,32.72,32.94,32.69,32.91,76767.0,32.72,32.94,32.69,32.91,76767.0
2015-09-17 09:30:00,32.76,32.9,32.46,32.62,11645.0,32.76,32.9,32.46,32.62,11645.0
2015-09-17 10:00:00,32.58,32.58,32.28,32.37,15022.0,32.58,32.58,32.28,32.37,15022.0
2015-09-17 10:30:00,32.46,32.79,32.38,32.66,11534.0,32.46,32.79,32.38,32.66,11534.0
2015-09-17 11:00:00,32.69,33.11,32.65,33.11,20161.0,32.69,33.11,32.65,33.11,20161.0
2015-09-17 11:30:00,33.05,33.16,32.89,33.16,37704.0,33.05,33.16,32.89,33.16,37704.0
2015-09-17 12:00:00,33.12,33.37,33.1,33.3,18681.0,33.12,33.37,33.1,33.3,18681.0
2015-09-17 12:30:00,33.29,33.36,33.07,33.09,24432.0,33.29,33.36,33.07,33.09,24432.0
2015-09-17 13:00:00,33.08,33.44,33.05,33.37,14177.0,33.08,33.44,33.05,33.37,14177.0
2015-09-17 13:30:00,33.36,33.48,32.97,33.01,31300.0,33.36,33.48,32.97,33.01,31300.0
2015-09-17 14:00:00,33.07,33.5,32.76,33.4,29649.0,33.07,33.5,32.76,33.4,29649.0
2015-09-17 14:30:00,33.4,33.64,33.38,33.48,18171.0,33.4,33.64,33.38,33.48,18171.0
2015-09-17 15:00:00,33.5,33.61,33.04,33.27,25884.0,33.5,33.61,33.04,33.27,25884.0
2015-09-17 15:30:00,33.27,33.49,33.08,33.14,52603.0,33.27,33.49,33.08,33.14,52603.0
2015-09-18 09:30:00,32.45,32.83,32.26,32.29,37676.0,32.45,32.83,32.26,32.29,37676.0
2015-09-18 10:00:00,32.32,32.52,32.14,32.5,11543.0,32.32,32.52,32.14,32.5,11543.0
2015-09-18 10:30:00,32.48,32.49,32.17,32.4,11420.0,32.48,32.49,32.17,32.4,11420.0
2015-09-18 11:00:00,32.42,32.49,32.37,32.44,13282.0,32.42,32.49,32.37,32.44,13282.0
2015-09-18 11:30:00,32.4,32.61,32.4,32.44,15300.0,32.4,32.61,32.4,32.44,15300.0
2015-09-18 12:00:00,32.41,32.45,32.32,32.4,9326.0,32.41,32.45,32.32,32.4,9326.0
2015-09-18 12:30:00,32.4,32.4,32.09,32.14,13100.0,32.4,32.4,32.09,32.14,13100.0
2015-09-18 13:00:00,32.15,32.21,31.67,31.75,38341.0,32.15,32.21,31.67,31.75,38341.0
2015-09-18 13:30:00,31.75,31.99,31.7,31.89,17600.0,31.75,31.99,31.7,31.89,17600.0
2015-09-18 14:00:00,31.85,32.32,31.83,32.32,9013.0,31.85,32.32,31.83,32.32,9013.0
2015-09-18 14:30:00,32.28,32.54,32.28,32.54,18400.0,32.28,32.54,32.28,32.54,18400.0
2015-09-18 15:00:00,32.55,32.66,32.51,32.65,19250.0,32.55,32.66,32.51,32.65,19250.0
2015-09-18 15:30:00,32.66,32.93,32.6,32.9,85425.0,32.66,32.93,32.6,32.9,85425.0
2015-09-21 09:30:00,33.23,33.23,32.72,33.16,28078.0,33.23,33.23,32.72,33.16,28078.0
2015-09-21 10:00:00,33.24,33.49,33.23,33.27,16295.0,33.24,33.49,33.23,33.27,16295.0
2015-09-21 10:30:00,33.28,33.31,33.14,33.15,14900.0,33.28,33.31,33.14,33.15,14900.0
2015-09-21 11:00:00,33.19,33.19,32.9,33.02,30348.0,33.19,33.19,32.9,33.02,30348.0
2015-09-21 11:30:00,33.02,33.15,32.94,32.95,28330.0,33.02,33.15,32.94,32.95,28330.0
2015-09-21 12:00:00,32.9,32.91,32.75,32.87,26535.0,32.9,32.91,32.75,32.87,26535.0
2015-09-21 12:30:00,32.91,32.92,32.21,32.26,31899.0,32.91,32.92,32.21,32.26,31899.0
2015-09-21 13:00:00,32.27,32.63,32.27,32.59,11100.0,32.27,32.63,32.27,32.59,11100.0
2015-09-21 13:30:00,32.58,32.76,32.5,32.5,5476.0,32.58,32.76,32.5,32.5,5476.0
2015-09-21 14:00:00,32.48,32.5,32.13,32.33,37168.0,32.48,32.5,32.13,32.33,37168.0
2015-09-21 14:30:00,32.3,32.5,32.21,32.5,17002.0,32.3,32.5,32.21,32.5,17002.0
2015-09-21 15:00:00,32.54,32.58,32.26,32.41,13615.0,32.54,32.58,32.26,32.41,13615.0
2015-09-21 15:30:00,32.37,32.4,32.22,32.39,19425.0,32.37,32.4,32.22,32.39,19425.0
2015-09-22 09:30:00,31.91,32.1,31.69,31.75,74549.0,31.91,32.1,31.69,31.75,74549.0
2015-09-22 10:00:00,31.75,31.75,31.2,31.25,44643.0,31.75,31.75,31.2,31.25,44643.0
2015-09-22 10:30:00,31.27,31.43,31.08,31.43,16660.0,31.27,31.43,31.08,31.43,16660.0
2015-09-22 11:00:00,31.5,31.57,31.37,31.4,9258.0,31.5,31.57,31.37,31.4,9258.0
2015-09-22 11:30:00,31.44,31.44,31.21,31.3,20473.0,31.44,31.44,31.21,31.3,20473.0
2015-09-22 12:00:00,31.3,31.49,31.21,31.49,15036.0,31.3,31.49,31.21,31.49,15036.0
2015-09-22 12:30:00,31.5,31.51,31.28,31.31,10150.0,31.5,31.51,31.28,31.31,10150.0
2015-09-22 13:00:00,31.31,31.55,31.3,31.44,13167.0,31.31,31.55,31.3,31.44,13167.0
2015-09-22 13:30:00,31.43,31.63,31.4,31.54,13025.0,31.43,31.63,31.4,31.54,13025.0
2015-09-22 14:00:00,31.53,31.73,31.5,31.73,23158.0,31.53,31.73,31.5,31.73,23158.0
2015-09-22 14:30:00,31.75,31.86,31.68,31.85,11181.0,31.75,31.86,31.68,31.85,11181.0
2015-09-22 15:00:00,31.84,31.94,31.74,31.89,12314.0,31.84,31.94,31.74,31.89,12314.0
2015-09-22 15:30:00,31.9,32.06,31.65,31.68,46477.0,31.9,32.06,31.65,31.68,46477.0
2015-09-23 09:30:00,31.77,31.84,31.47,31.84,17428.0,31.77,31.84,31.47,31.84,17428.0
2015-09-23 10:00:00,31.78,32.19,31.78,32.09,24378.0,31.78,32.19,31.78,32.09,24378.0
2015-09-23 10:30:00,32.09,32.16,31.98,32.06,10950.0,32.09,32.16,31.98,32.06,10950.0
2015-09-23 11:00:00,32.01,32.17,31.87,31.91,10700.0,32.01,32.17,31.87,31.91,10700.0
2015-09-23 11:30:00,31.88,31.89,31.72,31.74,6900.0,31.88,31.89,31.72,31.74,6900.0
2015-09-23 12:00:00,31.68,31.69,31.59,31.69,6520.0,31.68,31.69,31.59,31.69,6520.0
2015-09-23 12:30:00,31.66,31.73,31.62,31.67,10669.0,31.66,31.73,31.62,31.67,10669.0
2015-09-23 13:00:00,31.66,31.76,31.58,31.58,4742.0,31.66,31.76,31.58,31.58,4742.0
2015-09-23 13:30:00,31.6,31.63,31.45,31.52,18812.0,31.6,31.63,31.45,31.52,18812.0
2015-09-23 14:00:00,31.52,31.57,31.49,31.5,10887.0,31.52,31.57,31.49,31.5,10887.0
2015-09-23 14:30:00,31.49,31.57,31.4,31.47,13000.0,31.49,31.57,31.4,31.47,13000.0
2015-09-23 15:00:00,31.48,31.55,31.43,31.55,12175.0,31.48,31.55,31.43,31.55,12175.0
2015-09-23 15:30:00,31.56,31.71,31.51,31.59,35170.0,31.56,31.71,31.51,31.59,35170.0
2015-09-24 09:30:00,31.97,32.28,30.6,30.66,68944.0,31.97,32.28,30.6,30.66,68944.0
2015-09-24 10:00:00,30.59,30.59,30.07,30.27,37690.0,30.59,30.59,30.07,30.27,37690.0
2015-09-24 10:30:00,30.26,31.01,30.2,30.95,37590.0,30.26,31.01,30.2,30.95,37590.0
2015-09-24 11:00:00,30.94,30.99,30.76,30.78,22557.0,30.94,30.99,30.76,30.78,22557.0
2015-09-24 11:30:00,30.65,30.9,30.65,30.89,14209.0,30.65,30.9,30.65,30.89,14209.0
2015-09-24 12:00:00,30.85,30.9,30.83,30.9,16574.0,30.85,30.9,30.83,30.9,16574.0
2015-09-24 12:30:00,30.9,30.9,30.81,30.81,21089.0,30.9,30.9,30.81,30.81,21089.0
2015-09-24 13:00:00,30.82,30.82,30.65,30.68,10380.0,30.82,30.82,30.65,30.68,10380.0
2015-09-24 13:30:00,30.72,30.8,30.64,30.7,16643.0,30.72,30.8,30.64,30.7,16643.0
2015-09-24 14:00:00,30.73,30.98,30.72,30.93,27492.0,30.73,30.98,30.72,30.93,27492.0
2015-09-24 14:30:00,30.96,31.15,30.92,31.02,37789.0,30.96,31.15,30.92,31.02,37789.0
2015-09-24 15:00:00,31.04,31.16,30.96,31.1,40871.0,31.04,31.16,30.96,31.1,40871.0
2015-09-24 15:30:00,31.07,31.12,30.95,31.07,61317.0,31.07,31.12,30.95,31.07,61317.0
2015-09-25 09:30:00,31.35,31.57,30.84,31.16,48753.0,31.35,31.57,30.84,31.16,48753.0
2015-09-25 10:00:00,31.11,31.12,30.4,30.4,21688.0,31.11,31.12,30.4,30.4,21688.0
2015-09-25 10:30:00,30.46,31.16,30.43,31.13,11228.0,30.46,31.16,30.43,31.13,11228.0
2015-09-25 11:00:00,31.11,31.13,30.92,30.92,10450.0,31.11,31.13,30.92,30.92,10450.0
2015-09-25 11:30:00,30.91,30.94,30.77,30.87,8000.0,30.91,30.94,30.77,30.87,8000.0
2015-09-25 12:00:00,30.87,30.87,30.48,30.51,8210.0,30.87,30.87,30.48,30.51,8210.0
2015-09-25 12:30:00,30.48,30.72,30.47,30.7,13049.0,30.48,30.72,30.47,30.7,13049.0
2015-09-25 13:00:00,30.72,30.86,30.59,30.6,7300.0,30.72,30.86,30.59,30.6,7300.0
2015-09-25 13:30:00,30.61,30.75,30.61,30.65,8550.0,30.61,30.75,30.61,30.65,8550.0
2015-09-25 14:00:00,30.67,30.71,30.26,30.26,15479.0,30.67,30.71,30.26,30.26,15479.0
2015-09-25 14:30:00,30.26,30.27,29.84,30.1,20653.0,30.26,30.27,29.84,30.1,20653.0
2015-09-25 15:00:00,30.1,30.1,29.54,29.79,35070.0,30.1,30.1,29.54,29.79,35070.0
2015-09-25 15:30:00,29.76,29.99,29.75,29.76,99480.0,29.76,29.99,29.75,29.76,99480.0
2015-09-28 09:30:00,29.49,29.49,28.66,28.84,31476.0,29.49,29.49,28.66,28.84,31476.0
2015-09-28 10:00:00,28.92,28.93,28.6,28.7,18750.0,28.92,28.93,28.6,28.7,18750.0
2015-09-28 10:30:00,28.74,28.76,28.26,28.64,20861.0,28.74,28.76,28.26,28.64,20861.0
2015-09-28 11:00:00,28.61,28.86,28.61,28.74,17341.0,28.61,28.86,28.61,28.74,17341.0
2015-09-28 11:30:00,28.74,28.84,28.66,28.68,29165.0,28.74,28.84,28.66,28.68,29165.0
2015-09-28 12:00:00,28.7,28.76,28.41,28.7,16900.0,28.7,28.76,28.41,28.7,16900.0
2015-09-28 12:30:00,28.72,28.73,28.28,28.28,14675.0,28.72,28.73,28.28,28.28,14675.0
2015-09-28 13:00:00,28.28,28.46,28.16,28.37,33356.0,28.28,28.46,28.16,28.37,33356.0
2015-09-28 13:30:00,28.36,28.55,28.28,28.55,29090.0,28.36,28.55,28.28,28.55,29090.0
2015-09-28 14:00:00,28.48,28.79,28.46,28.61,40454.0,28.48,28.79,28.46,28.61,40454.0
2015-09-28 14:30:00,28.61,28.76,28.57,28.61,32191.0,28.61,28.76,28.57,28.61,32191.0
2015-09-28 15:00:00,28.66,28.71,28.46,28.5,31964.0,28.66,28.71,28.46,28.5,31964.0
2015-09-28 15:30:00,28.49,28.7,28.45,28.48,59048.0,28.49,28.7,28.45,28.48,59048.0
2015-09-29 09:30:00,28.19,28.79,28.07,28.74,25417.0,28.19,28.79,28.07,28.74,25417.0
2015-09-29 10:00:00,28.78,29.18,28.65,29.07,16711.0,28.78,29.18,28.65,29.07,16711.0
2015-09-29 10:30:00,29.02,29.29,28.66,28.79,17825.0,29.02,29.29,28.66,28.79,17825.0
2015-09-29 11:00:00,28.82,28.98,28.47,28.72,10371.0,28.82,28.98,28.47,28.72,10371.0
2015-09-29 11:30:00,28.75,28.95,28.66,28.75,6100.0,28.75,28.95,28.66,28.75,6100.0
2015-09-29 12:00:00,28.74,28.82,28.55,28.68,7900.0,28.74,28.82,28.55,28.68,7900.0
2015-09-29 12:30:00,28.71,28.78,28.4,28.42,8200.0,28.71,28.78,28.4,28.42,8200.0
2015-09-29 13:00:00,28.42,28.86,28.42,28.86,5000.0,28.42,28.86,28.42,28.86,5000.0
2015-09-29 13:30:00,28.83,28.83,28.39,28.45,14217.0,28.83,28.83,28.39,28.45,14217.0
2015-09-29 14:00:00,28.47,28.49,28.3,28.44,8034.0,28.47,28.49,28.3,28.44,8034.0
2015-09-29 14:30:00,28.46,28.48,28.28,28.35,14763.0,28.46,28.48,28.28,28.35,14763.0
2015-09-29 15:00:00,28.35,28.38,28.19,28.21,19428.0,28.35,28.38,28.19,28.21,19428.0
2015-09-29 15:30:00,28.22,28.61,28.18,28.56,56104.0,28.22,28.61,28.18,28.56,56104.0
2015-09-30 09:30:00,28.93,29.24,28.47,28.52,31996.0,28.93,29.24,28.47,28.52,31996.0
2015-09-30 10:00:00,28.47,28.64,28.36,28.54,80200.0,28.47,28.64,28.36,28.54,80200.0
2015-09-30 10:30:00,28.56,28.6,28.06,28.06,15745.0,28.56,28.6,28.06,28.06,15745.0
2015-09-30 11:00:00,28.0,28.08,27.79,28.02,17050.0,28.0,28.08,27.79,28.02,17050.0
2015-09-30 11:30:00,28.03,28.12,27.85,28.05,6320.0,28.03,28.12,27.85,28.05,6320.0
2015-09-30 12:00:00,28.03,28.15,27.86,28.15,25509.0,28.03,28.15,27.86,28.15,25509.0
2015-09-30 12:30:00,28.09,28.24,27.63,27.74,40108.0,28.09,28.24,27.63,27.74,40108.0
2015-09-30 13:00:00,27.8,28.07,27.68,28.02,11550.0,27.8,28.07,27.68,28.02,11550.0
2015-09-30 13:30:00,28.07,28.38,27.95,28.27,6641.0,28.07,28.38,27.95,28.27,6641.0
2015-09-30 14:00:00,28.29,28.33,28.19,28.3,4700.0,28.29,28.33,28.19,28.3,4700.0
2015-09-30 14:30:00,28.33,28.36,28.18,28.3,19206.0,28.33,28.36,28.18,28.3,19206.0
2015-09-30 15:00:00,28.31,28.48,28.21,28.46,32530.0,28.31,28.48,28.21,28.46,32530.0
2015-09-30 15:30:00,28.47,28.5,28.39,28.46,46958.0,28.47,28.5,28.39,28.46,46958.0
2015-10-01 09:30:00,28.46,29.09,28.05,28.92,38751.0,28.46,29.09,28.05,28.92,38751.0
2015-10-01 10:00:00,28.97,29.92,28.76,29.83,55653.0,28.97,29.92,28.76,29.83,55653.0
2015-10-01 10:30:00,29.8,29.81,29.33,29.58,18066.0,29.8,29.81,29.33,29.58,18066.0
2015-10-01 11:00:00,29.5,29.9,29.36,29.57,28463.0,29.5,29.9,29.36,29.57,28463.0
2015-10-01 11:30:00,29.62,29.62,29.11,29.12,13900.0,29.62,29.62,29.11,29.12,13900.0
2015-10-01 12:00:00,29.12,29.43,29.01,29.32,12226.0,29.12,29.43,29.01,29.32,12226.0
2015-10-01 12:30:00,29.28,29.5,29.1,29.34,7347.0,29.28,29.5,29.1,29.34,7347.0
2015-10-01 13:00:00,29.3,29.3,28.82,29.07,12616.0,29.3,29.3,28.82,29.07,12616.0
2015-10-01 13:30:00,29.11,29.25,29.01,29.21,7200.0,29.11,29.25,29.01,29.21,7200.0
2015-10-01 14:00:00,29.18,29.48,28.98,29.05,14250.0,29.18,29.48,28.98,29.05,14250.0
2015-10-01 14:30:00,29.05,29.63,29.05,29.5,20829.0,29.05,29.63,29.05,29.5,20829.0
2015-10-01 15:00:00,29.43,29.59,29.28,29.36,21931.0,29.43,29.59,29.28,29.36,21931.0
2015-10-01 15:30:00,29.39,29.62,29.28,29.6,53495.0,29.39,29.62,29.28,29.6,53495.0
2015-10-02 09:30:00,29.26,29.26,28.6,28.66,23137.0,29.26,29.26,28.6,28.66,23137.0
2015-10-02 10:00:00,28.67,28.68,28.36,28.39,18000.0,28.67,28.68,28.36,28.39,18000.0
2015-10-02 10:30:00,28.41,29.01,28.37,29.01,15214.0,28.41,29.01,28.37,29.01,15214.0
2015-10-02 11:00:00,29.01,29.29,28.95,29.12,7000.0,29.01,29.29,28.95,29.12,7000.0
2015-10-02 11:30:00,29.12,29.48,29.12,29.4,12450.0,29.12,29.48,29.12,29.4,12450.0
2015-10-02 12:00:00,29.4,29.67,29.31,29.51,10350.0,29.4,29.67,29.31,29.51,10350.0
2015-10-02 12:30:00,29.6,29.92,29.6,29.82,9238.0,29.6,29.92,29.6,29.82,9238.0
2015-10-02 13:00:00,29.84,29.87,29.7,29.7,7269.0,29.84,29.87,29.7,29.7,7269.0
2015-10-02 13:30:00,29.74,29.79,29.63,29.78,9103.0,29.74,29.79,29.63,29.78,9103.0
2015-10-02 14:00:00,29.73,29.96,29.71,29.94,8067.0,29.73,29.96,29.71,29.94,8067.0
2015-10-02 14:30:00,29.9,29.97,29.78,29.78,8500.0,29.9,29.97,29.78,29.78,8500.0
2015-10-02 15:00:00,29.79,30.2,29.79,30.2,17346.0,29.79,30.2,29.79,30.2,17346.0
2015-10-02 15:30:00,30.21,30.27,30.09,30.25,45497.0,30.21,30.27,30.09,30.25,45497.0
2015-10-05 09:30:00,30.51,31.01,30.15,30.35,12958.0,30.51,31.01,30.15,30.35,12958.0
2015-10-05 10:00:00,30.32,30.6,30.25,30.6,58297.0,30.32,30.6,30.25,30.6,58297.0
2015-10-05 10:30:00,30.62,30.87,30.28,30.3,14064.0,30.62,30.87,30.28,30.3,14064.0
2015-10-05 11:00:00,30.33,30.41,30.12,30.16,9877.0,30.33,30.41,30.12,30.16,9877.0
2015-10-05 11:30:00,30.14,30.16,29.95,30.01,16090.0,30.14,30.16,29.95,30.01,16090.0
2015-10-05 12:00:00,29.98,30.14,29.82,30.14,12702.0,29.98,30.14,29.82,30.14,12702.0
2015-10-05 12:30:00,30.13,30.27,30.06,30.2,9883.0,30.13,30.27,30.06,30.2,9883.0
2015-10-05 13:00:00,30.2,30.29,30.18,30.25,8100.0,30.2,30.29,30.18,30.25,8100.0
2015-10-05 13:30:00,30.25,30.39,30.23,30.33,9000.0,30.25,30.39,30.23,30.33,9000.0
2015-10-05 14:00:00,30.34,30.47,30.23,30.28,8373.0,30.34,30.47,30.23,30.28,8373.0
2015-10-05 14:30:00,30.29,30.36,30.13,30.23,8281.0,30.29,30.36,30.13,30.23,8281.0
2015-10-05 15:00:00,30.23,30.29,30.16,30.24,12400.0,30.23,30.29,30.16,30.24,12400.0
2015-10-05 15:30:00,30.24,30.45,30.24,30.45,51786.0,30.24,30.45,30.24,30.45,51786.0
2015-10-06 09:30:00,30.37,31.11,30.22,31.11,21959.0,30.37,31.11,30.22,31.11,21959.0
2015-10-06 10:00:00,31.12,31.29,30.77,30.79,21648.0,31.12,31.29,30.77,30.79,21648.0
2015-10-06 10:30:00,30.79,31.05,30.64,30.96,9876.0,30.79,31.05,30.64,30.96,9876.0
2015-10-06 11:00:00,30.9,31.18,30.56,30.56,12349.0,30.9,31.18,30.56,30.56,12349.0
2015-10-06 11:30:00,30.52,30.58,30.37,30.44,28277.0,30.52,30.58,30.37,30.44,28277.0
2015-10-06 12:00:00,30.45,30.52,30.16,30.46,27460.0,30.45,30.52,30.16,30.46,27460.0
2015-10-06 12:30:00,30.42,30.63,30.2,30.63,4720.0,30.42,30.63,30.2,30.63,4720.0
2015-10-06 13:00:00,30.74,30.84,30.57,30.77,6900.0,30.74,30.84,30.57,30.77,6900.0
2015-10-06 13:30:00,30.67,30.8,30.59,30.75,3700.0,30.67,30.8,30.59,30.75,3700.0
2015-10-06 14:00:00,30.72,30.89,30.67,30.81,6400.0,30.72,30.89,30.67,30.81,6400.0
2015-10-06 14:30:00,30.8,30.96,30.59,30.62,9546.0,30.8,30.96,30.59,30.62,9546.0
2015-10-06 15:00:00,30.65,30.82,30.61,30.76,10400.0,30.65,30.82,30.61,30.76,10400.0
2015-10-06 15:30:00,30.73,30.82,30.57,30.59,33695.0,30.73,30.82,30.57,30.59,33695.0
2015-10-07 09:30:00,30.88,31.19,30.41,31.15,27299.0,30.88,31.19,30.41,31.15,27299.0
2015-10-07 10:00:00,31.21,31.39,31.15,31.23,35660.0,31.21,31.39,31.15,31.23,35660.0
2015-10-07 10:30:00,31.22,31.33,30.56,30.8,21763.0,31.22,31.33,30.56,30.8,21763.0
2015-10-07 11:00:00,30.83,30.83,30.51,30.55,9200.0,30.83,30.83,30.51,30.55,9200.0
2015-10-07 11:30:00,30.52,30.85,30.52,30.77,11420.0,30.52,30.85,30.52,30.77,11420.0
2015-10-07 12:00:00,30.83,30.94,30.46,30.64,13247.0,30.83,30.94,30.46,30.64,13247.0
2015-10-07 12:30:00,30.61,30.8,30.53,30.58,16340.0,30.61,30.8,30.53,30.58,16340.0
2015-10-07 13:00:00,30.56,30.78,30.56,30.69,12289.0,30.56,30.78,30.56,30.69,12289.0
2015-10-07 13:30:00,30.72,31.03,30.72,30.91,23650.0,30.72,31.03,30.72,30.91,23650.0
2015-10-07 14:00:00,30.91,31.15,30.72,30.75,15034.0,30.91,31.15,30.72,30.75,15034.0
2015-10-07 14:30:00,30.77,31.1,30.67,31.02,32183.0,30.77,31.1,30.67,31.02,32183.0
2015-10-07 15:00:00,31.05,31.25,30.77,30.85,46455.0,31.05,31.25,30.77,30.85,46455.0
2015-10-07 15:30:00,30.85,31.08,30.84,31.08,72253.0,30.85,31.08,30.84,31.08,72253.0
2015-10-08 09:30:00,33.5,34.45,32.76,33.01,165532.0,33.5,34.45,32.76,33.01,165532.0
2015-10-08 10:00:00,33.02,33.05,31.85,32.59,82463.0,33.02,33.05,31.85,32.59,82463.0
2015-10-08 10:30:00,32.56,33.07,32.3,32.3,47351.0,32.56,33.07,32.3,32.3,47351.0
2015-10-08 11:00:00,32.34,32.64,32.0,32.6,51568.0,32.34,32.64,32.0,32.6,51568.0
2015-10-08 11:30:00,32.59,32.9,32.49,32.66,52820.0,32.59,32.9,32.49,32.66,52820.0
2015-10-08 12:00:00,32.66,32.8,32.38,32.38,30750.0,32.66,32.8,32.38,32.38,30750.0
2015-10-08 12:30:00,32.43,32.77,32.42,32.61,42001.0,32.43,32.77,32.42,32.61,42001.0
2015-10-08 13:00:00,32.56,32.68,32.5,32.51,17937.0,32.56,32.68,32.5,32.51,17937.0
2015-10-08 13:30:00,32.56,32.67,32.5,32.63,20900.0,32.56,32.67,32.5,32.63,20900.0
2015-10-08 14:00:00,32.61,32.81,32.49,32.68,52059.0,32.61,32.81,32.49,32.68,52059.0
2015-10-08 14:30:00,32.68,32.86,32.54,32.74,24150.0,32.68,32.86,32.54,32.74,24150.0
2015-10-08 15:00:00,32.79,33.0,32.62,32.87,38764.0,32.79,33.0,32.62,32.87,38764.0
2015-10-08 15:30:00,32.87,33.11,32.75,33.1,108289.0,32.87,33.11,32.75,33.1,108289.0
2015-10-09 09:30:00,32.97,33.13,32.42,32.81,32089.0,32.97,33.13,32.42,32.81,32089.0
2015-10-09 10:00:00,32.81,32.84,32.58,32.73,26076.0,32.81,32.84,32.58,32.73,26076.0
2015-10-09 10:30:00,32.63,33.1,32.63,33.1,23362.0,32.63,33.1,32.63,33.1,23362.0
2015-10-09 11:00:00,33.1,33.15,32.79,33.12,25060.0,33.1,33.15,32.79,33.12,25060.0
2015-10-09 11:30:00,33.05,33.13,32.92,33.12,10810.0,33.05,33.13,32.92,33.12,10810.0
2015-10-09 12:00:00,33.12,33.13,32.75,32.82,7300.0,33.12,33.13,32.75,32.82,7300.0
2015-10-09 12:30:00,32.84,33.04,32.82,33.0,7190.0,32.84,33.04,32.82,33.0,7190.0
2015-10-09 13:00:00,33.0,33.02,32.8,32.91,6651.0,33.0,33.02,32.8,32.91,6651.0
2015-10-09 13:30:00,32.86,32.86,32.72,32.74,4400.0,32.86,32.86,32.72,32.74,4400.0
2015-10-09 14:00:00,32.75,32.78,32.53,32.69,12210.0,32.75,32.78,32.53,32.69,12210.0
2015-10-09 14:30:00,32.75,32.99,32.71,32.96,13601.0,32.75,32.99,32.71,32.96,13601.0
2015-10-09 15:00:00,32.96,33.12,32.83,32.84,14491.0,32.96,33.12,32.83,32.84,14491.0
2015-10-09 15:30:00,32.86,32.95,32.84,32.92,29862.0,32.86,32.95,32.84,32.92,29862.0
2015-10-12 09:30:00,32.99,32.99,32.38,32.47,7431.0,32.99,32.99,32.38,32.47,7431.0
2015-10-12 10:00:00,32.38,32.72,32.25,32.47,10311.0,32.38,32.72,32.25,32.47,10311.0
2015-10-12 10:30:00,32.54,32.86,32.49,32.77,10521.0,32.54,32.86,32.49,32.77,10521.0
2015-10-12 11:00:00,32.87,33.0,32.74,32.79,3960.0,32.87,33.0,32.74,32.79,3960.0
2015-10-12 11:30:00,32.81,32.98,32.6,32.6,17320.0,32.81,32.98,32.6,32.6,17320.0
2015-10-12 12:00:00,32.62,32.85,32.61,32.77,11984.0,32.62,32.85,32.61,32.77,11984.0
2015-10-12 12:30:00,32.77,32.8,32.72,32.76,3025.0,32.77,32.8,32.72,32.76,3025.0
2015-10-12 13:00:00,32.76,32.77,32.6,32.68,6149.0,32.76,32.77,32.6,32.68,6149.0
2015-10-12 13:30:00,32.69,32.85,32.67,32.85,9395.0,32.69,32.85,32.67,32.85,9395.0
2015-10-12 14:00:00,32.8,33.04,32.8,32.99,9825.0,32.8,33.04,32.8,32.99,9825.0
2015-10-12 14:30:00,33.02,33.11,32.99,33.0,11672.0,33.02,33.11,32.99,33.0,11672.0
2015-10-12 15:00:00,33.02,33.12,32.96,33.02,13460.0,33.02,33.12,32.96,33.02,13460.0
2015-10-12 15:30:00,33.02,33.06,32.91,33.0,31997.0,33.02,33.06,32.91,33.0,31997.0
2015-10-13 09:30:00,32.8,33.1,32.68,33.03,40883.0,32.8,33.1,32.68,33.03,40883.0
2015-10-13 10:00:00,33.0,33.5,32.95,33.46,48436.0,33.0,33.5,32.95,33.46,48436.0
2015-10-13 10:30:00,33.55,33.99,33.48,33.99,22631.0,33.55,33.99,33.48,33.99,22631.0
2015-10-13 11:00:00,33.99,33.99,33.62,33.67,11431.0,33.99,33.99,33.62,33.67,11431.0
2015-10-13 11:30:00,33.66,33.75,33.61,33.7,8013.0,33.66,33.75,33.61,33.7,8013.0
2015-10-13 12:00:00,33.68,33.79,33.61,33.74,12430.0,33.68,33.79,33.61,33.74,12430.0
2015-10-13 12:30:00,33.8,33.86,33.67,33.67,16862.0,33.8,33.86,33.67,33.67,16862.0
2015-10-13 13:00:00,33.68,33.7,33.48,33.63,26213.0,33.68,33.7,33.48,33.63,26213.0
2015-10-13 13:30:00,33.67,33.67,33.45,33.48,21420.0,33.67,33.67,33.45,33.48,21420.0
2015-10-13 14:00:00,33.46,33.53,33.36,33.39,13765.0,33.46,33.53,33.36,33.39,13765.0
2015-10-13 14:30:00,33.38,33.66,33.31,33.63,26375.0,33.38,33.66,33.31,33.63,26375.0
2015-10-13 15:00:00,33.61,33.66,33.4,33.4,21960.0,33.61,33.66,33.4,33.4,21960.0
2015-10-13 15:30:00,33.4,33.47,33.13,33.19,55750.0,33.4,33.47,33.13,33.19,55750.0
2015-10-14 09:30:00,33.29,33.38,32.82,32.91,10028.0,33.29,33.38,32.82,32.91,10028.0
2015-10-14 10:00:00,32.81,32.82,32.08,32.19,14400.0,32.81,32.82,32.08,32.19,14400.0
2015-10-14 10:30:00,32.12,32.36,32.07,32.2,21951.0,32.12,32.36,32.07,32.2,21951.0
2015-10-14 11:00:00,32.19,32.41,32.13,32.4,11905.0,32.19,32.41,32.13,32.4,11905.0
2015-10-14 11:30:00,32.44,32.88,32.43,32.75,17420.0,32.44,32.88,32.43,32.75,17420.0
2015-10-14 12:00:00,32.79,32.95,32.62,32.7,15521.0,32.79,32.95,32.62,32.7,15521.0
2015-10-14 12:30:00,32.71,33.05,32.71,32.95,6281.0,32.71,33.05,32.71,32.95,6281.0
2015-10-14 13:00:00,32.95,32.98,32.71,32.71,3900.0,32.95,32.98,32.71,32.71,3900.0
2015-10-14 13:30:00,32.69,32.83,32.66,32.82,10130.0,32.69,32.83,32.66,32.82,10130.0
2015-10-14 14:00:00,32.81,32.95,32.68,32.71,9555.0,32.81,32.95,32.68,32.71,9555.0
2015-10-14 14:30:00,32.69,32.69,32.23,32.32,11837.0,32.69,32.69,32.23,32.32,11837.0
2015-10-14 15:00:00,32.36,32.58,32.24,32.58,17456.0,32.36,32.58,32.24,32.58,17456.0
2015-10-14 15:30:00,32.57,32.61,32.35,32.41,33244.0,32.57,32.61,32.35,32.41,33244.0
2015-10-15 09:30:00,32.44,32.87,32.39,32.85,6314.0,32.44,32.87,32.39,32.85,6314.0
2015-10-15 10:00:00,32.81,32.99,32.78,32.88,29601.0,32.81,32.99,32.78,32.88,29601.0
2015-10-15 10:30:00,32.82,33.17,32.81,33.13,10054.0,32.82,33.17,32.81,33.13,10054.0
2015-10-15 11:00:00,33.08,33.18,32.82,32.99,7000.0,33.08,33.18,32.82,32.99,7000.0
2015-10-15 11:30:00,32.93,32.93,32.59,32.59,3400.0,32.93,32.93,32.59,32.59,3400.0
2015-10-15 12:00:00,32.63,33.11,32.63,33.09,10065.0,32.63,33.11,32.63,33.09,10065.0
2015-10-15 12:30:00,33.15,33.29,33.07,33.22,7500.0,33.15,33.29,33.07,33.22,7500.0
2015-10-15 13:00:00,33.21,33.33,33.21,33.3,2300.0,33.21,33.33,33.21,33.3,2300.0
2015-10-15 13:30:00,33.25,33.55,33.25,33.55,6921.0,33.25,33.55,33.25,33.55,6921.0
2015-10-15 14:00:00,33.55,33.71,33.43,33.44,12082.0,33.55,33.71,33.43,33.44,12082.0
2015-10-15 14:30:00,33.44,33.75,33.44,33.66,10772.0,33.44,33.75,33.44,33.66,10772.0
2015-10-15 15:00:00,33.58,33.74,33.49,33.66,11999.0,33.58,33.74,33.49,33.66,11999.0
2015-10-15 15:30:00,33.63,33.75,33.56,33.71,37343.0,33.63,33.75,33.56,33.71,37343.0
2015-10-16 09:30:00,34.05,34.05,33.89,34.02,54924.0,34.05,34.05,33.89,34.02,54924.0
2015-10-16 10:00:00,34.03,34.05,33.68,33.79,16613.0,34.03,34.05,33.68,33.79,16613.0
2015-10-16 10:30:00,33.76,34.04,33.76,34.03,6811.0,33.76,34.04,33.76,34.03,6811.0
2015-10-16 11:00:00,33.98,34.01,33.8,33.8,7273.0,33.98,34.01,33.8,33.8,7273.0
2015-10-16 11:30:00,33.79,33.93,33.71,33.93,6941.0,33.79,33.93,33.71,33.93,6941.0
2015-10-16 12:00:00,33.9,33.92,33.62,33.67,5308.0,33.9,33.92,33.62,33.67,5308.0
2015-10-16 12:30:00,33.66,33.8,33.56,33.8,7100.0,33.66,33.8,33.56,33.8,7100.0
2015-10-16 13:00:00,33.8,33.99,33.69,33.96,7918.0,33.8,33.99,33.69,33.96,7918.0
2015-10-16 13:30:00,33.91,33.99,33.84,33.86,7418.0,33.91,33.99,33.84,33.86,7418.0
2015-10-16 14:00:00,33.84,34.29,33.82,34.29,24822.0,33.84,34.29,33.82,34.29,24822.0
2015-10-16 14:30:00,34.25,34.46,34.24,34.44,18680.0,34.25,34.46,34.24,34.44,18680.0
2015-10-16 15:00:00,34.4,34.44,34.32,34.4,24700.0,34.4,34.44,34.32,34.4,24700.0
2015-10-16 15:30:00,34.41,34.44,34.36,34.43,53794.0,34.41,34.44,34.36,34.43,53794.0
2015-10-19 09:30:00,34.36,34.36,33.7,34.3,15476.0,34.36,34.36,33.7,34.3,15476.0
2015-10-19 10:00:00,34.32,34.95,34.18,34.87,33020.0,34.32,34.95,34.18,34.87,33020.0
2015-10-19 10:30:00,34.84,34.9,34.37,34.48,13894.0,34.84,34.9,34.37,34.48,13894.0
2015-10-19 11:00:00,34.48,34.7,34.37,34.65,8010.0,34.48,34.7,34.37,34.65,8010.0
2015-10-19 11:30:00,34.72,34.92,34.71,34.8,10451.0,34.72,34.92,34.71,34.8,10451.0
2015-10-19 12:00:00,34.79,34.82,34.53,34.75,16298.0,34.79,34.82,34.53,34.75,16298.0
2015-10-19 12:30:00,34.74,34.95,34.69,34.8,12700.0,34.74,34.95,34.69,34.8,12700.0
2015-10-19 13:00:00,34.84,34.9,34.6,34.65,10751.0,34.84,34.9,34.6,34.65,10751.0
2015-10-19 13:30:00,34.6,34.88,34.54,34.88,18100.0,34.6,34.88,34.54,34.88,18100.0
2015-10-19 14:00:00,34.88,34.88,34.63,34.7,13613.0,34.88,34.88,34.63,34.7,13613.0
2015-10-19 14:30:00,34.66,34.92,34.65,34.83,13135.0,34.66,34.92,34.65,34.83,13135.0
2015-10-19 15:00:00,34.8,34.95,34.76,34.92,15983.0,34.8,34.95,34.76,34.92,15983.0
2015-10-19 15:30:00,34.85,34.98,34.84,34.95,57175.0,34.85,34.98,34.84,34.95,57175.0
2015-10-20 09:30:00,34.97,35.24,34.66,34.75,72362.0,34.97,35.24,34.66,34.75,72362.0
2015-10-20 10:00:00,34.69,35.05,34.57,34.97,28421.0,34.69,35.05,34.57,34.97,28421.0
2015-10-20 10:30:00,35.02,35.11,34.84,34.89,13681.0,35.02,35.11,34.84,34.89,13681.0
2015-10-20 11:00:00,34.88,34.89,34.56,34.77,50066.0,34.88,34.89,34.56,34.77,50066.0
2015-10-20 11:30:00,34.77,34.85,34.51,34.54,39238.0,34.77,34.85,34.51,34.54,39238.0
2015-10-20 12:00:00,34.53,34.54,34.05,34.1,26758.0,34.53,34.54,34.05,34.1,26758.0
2015-10-20 12:30:00,34.0,34.23,33.63,34.16,13462.0,34.0,34.23,33.63,34.16,13462.0
2015-10-20 13:00:00,34.16,34.22,34.0,34.09,13350.0,34.16,34.22,34.0,34.09,13350.0
2015-10-20 13:30:00,34.09,34.18,33.95,34.16,12800.0,34.09,34.18,33.95,34.16,12800.0
2015-10-20 14:00:00,34.17,34.35,34.07,34.35,19715.0,34.17,34.35,34.07,34.35,19715.0
2015-10-20 14:30:00,34.37,34.46,34.28,34.46,7900.0,34.37,34.46,34.28,34.46,7900.0
2015-10-20 15:00:00,34.47,34.52,34.13,34.18,26591.0,34.47,34.52,34.13,34.18,26591.0
2015-10-20 15:30:00,34.23,34.74,34.23,34.65,62609.0,34.23,34.74,34.23,34.65,62609.0
2015-10-21 09:30:00,34.91,34.93,34.17,34.52,6638.0,34.91,34.93,34.17,34.52,6638.0
2015-10-21 10:00:00,34.47,34.54,33.71,33.9,14492.0,34.47,34.54,33.71,33.9,14492.0
2015-10-21 10:30:00,33.93,34.22,33.79,34.14,4739.0,33.93,34.22,33.79,34.14,4739.0
2015-10-21 11:00:00,34.06,34.07,33.86,33.94,5048.0,34.06,34.07,33.86,33.94,5048.0
2015-10-21 11:30:00,33.94,34.08,33.59,33.65,14514.0,33.94,34.08,33.59,33.65,14514.0
2015-10-21 12:00:00,33.68,33.79,33.63,33.63,6130.0,33.68,33.79,33.63,33.63,6130.0
2015-10-21 12:30:00,33.6,33.62,33.17,33.34,11602.0,33.6,33.62,33.17,33.34,11602.0
2015-10-21 13:00:00,33.29,33.31,33.07,33.13,6301.0,33.29,33.31,33.07,33.13,6301.0
2015-10-21 13:30:00,33.08,33.48,33.07,33.3,10230.0,33.08,33.48,33.07,33.3,10230.0
2015-10-21 14:00:00,33.24,33.76,33.22,33.75,9410.0,33.24,33.76,33.22,33.75,9410.0
2015-10-21 14:30:00,33.75,34.09,33.75,34.01,16560.0,33.75,34.09,33.75,34.01,16560.0
2015-10-21 15:00:00,34.0,34.09,33.61,33.73,40647.0,34.0,34.09,33.61,33.73,40647.0
2015-10-21 15:30:00,33.78,33.78,33.42,33.53,69431.0,33.78,33.78,33.42,33.53,69431.0
2015-10-22 09:30:00,34.02,34.48,33.33,34.37,36461.0,34.02,34.48,33.33,34.37,36461.0
2015-10-22 10:00:00,34.29,34.49,33.91,34.12,9800.0,34.29,34.49,33.91,34.12,9800.0
2015-10-22 10:30:00,34.07,34.94,34.02,34.89,15735.0,34.07,34.94,34.02,34.89,15735.0
2015-10-22 11:00:00,34.88,35.08,34.81,34.86,15600.0,34.88,35.08,34.81,34.86,15600.0
2015-10-22 11:30:00,34.83,35.07,34.64,34.74,11193.0,34.83,35.07,34.64,34.74,11193.0
2015-10-22 12:00:00,34.68,35.41,34.65,35.16,34764.0,34.68,35.41,34.65,35.16,34764.0
2015-10-22 12:30:00,35.15,35.18,34.94,35.02,16549.0,35.15,35.18,34.94,35.02,16549.0
2015-10-22 13:00:00,35.02,35.18,34.83,34.84,12700.0,35.02,35.18,34.83,34.84,12700.0
2015-10-22 13:30:00,34.87,35.1,34.77,34.99,31997.0,34.87,35.1,34.77,34.99,31997.0
2015-10-22 14:00:00,34.91,35.0,34.49,34.58,12937.0,34.91,35.0,34.49,34.58,12937.0
2015-10-22 14:30:00,34.54,34.95,34.47,34.93,25800.0,34.54,34.95,34.47,34.93,25800.0
2015-10-22 15:00:00,34.94,35.24,34.86,35.24,16563.0,34.94,35.24,34.86,35.24,16563.0
2015-10-22 15:30:00,35.26,35.3,35.0,35.21,45585.0,35.26,35.3,35.0,35.21,45585.0
2015-10-23 09:30:00,35.1,35.39,33.87,35.0,27993.0,35.1,35.39,33.87,35.0,27993.0
2015-10-23 10:00:00,34.94,35.28,34.7,34.7,35804.0,34.94,35.28,34.7,34.7,35804.0
2015-10-23 10:30:00,34.65,35.06,34.52,34.67,32910.0,34.65,35.06,34.52,34.67,32910.0
2015-10-23 11:00:00,34.61,34.84,34.29,34.7,11025.0,34.61,34.84,34.29,34.7,11025.0
2015-10-23 11:30:00,34.68,34.74,34.18,34.37,19324.0,34.68,34.74,34.18,34.37,19324.0
2015-10-23 12:00:00,34.41,34.85,34.41,34.8,8790.0,34.41,34.85,34.41,34.8,8790.0
2015-10-23 12:30:00,34.84,34.93,34.6,34.81,6850.0,34.84,34.93,34.6,34.81,6850.0
2015-10-23 13:00:00,34.78,34.8,34.57,34.8,5649.0,34.78,34.8,34.57,34.8,5649.0
2015-10-23 13:30:00,34.73,34.83,34.71,34.75,6200.0,34.73,34.83,34.71,34.75,6200.0
2015-10-23 14:00:00,34.71,34.94,34.58,34.77,9647.0,34.71,34.94,34.58,34.77,9647.0
2015-10-23 14:30:00,34.75,35.13,34.74,35.05,15958.0,34.75,35.13,34.74,35.05,15958.0
2015-10-23 15:00:00,35.01,35.01,34.72,34.88,18501.0,35.01,35.01,34.72,34.88,18501.0
2015-10-23 15:30:00,34.88,35.05,34.8,34.98,58012.0,34.88,35.05,34.8,34.98,58012.0
2015-10-26 09:30:00,35.0,35.28,34.86,35.25,21089.0,35.0,35.28,34.86,35.25,21089.0
2015-10-26 10:00:00,35.11,35.17,34.84,34.94,15279.0,35.11,35.17,34.84,34.94,15279.0
2015-10-26 10:30:00,35.02,35.44,34.98,35.26,17430.0,35.02,35.44,34.98,35.26,17430.0
2015-10-26 11:00:00,35.3,35.41,35.1,35.13,6838.0,35.3,35.41,35.1,35.13,6838.0
2015-10-26 11:30:00,35.17,35.23,35.14,35.15,4000.0,35.17,35.23,35.14,35.15,4000.0
2015-10-26 12:00:00,35.11,35.13,35.0,35.05,10032.0,35.11,35.13,35.0,35.05,10032.0
2015-10-26 12:30:00,35.01,35.04,34.88,34.88,12416.0,35.01,35.04,34.88,34.88,12416.0
2015-10-26 13:00:00,34.93,35.11,34.93,35.1,4900.0,34.93,35.11,34.93,35.1,4900.0
2015-10-26 13:30:00,35.1,35.1,34.9,34.97,8898.0,35.1,35.1,34.9,34.97,8898.0
2015-10-26 14:00:00,34.99,35.01,34.7,34.75,6460.0,34.99,35.01,34.7,34.75,6460.0
2015-10-26 14:30:00,34.74,34.82,34.6,34.62,5100.0,34.74,34.82,34.6,34.62,5100.0
2015-10-26 15:00:00,34.61,34.8,34.49,34.8,14880.0,34.61,34.8,34.49,34.8,14880.0
2015-10-26 15:30:00,34.81,35.01,34.73,34.85,30234.0,34.81,35.01,34.73,34.85,30234.0
2015-10-27 09:30:00,34.68,34.9,34.5,34.71,18433.0,34.68,34.9,34.5,34.71,18433.0
2015-10-27 10:00:00,34.74,34.77,34.09,34.23,14189.0,34.74,34.77,34.09,34.23,14189.0
2015-10-27 10:30:00,34.16,34.8,34.13,34.7,13700.0,34.16,34.8,34.13,34.7,13700.0
2015-10-27 11:00:00,34.69,34.99,34.64,34.83,25350.0,34.69,34.99,34.64,34.83,25350.0
2015-10-27 11:30:00,34.83,35.16,34.61,34.97,29412.0,34.83,35.16,34.61,34.97,29412.0
2015-10-27 12:00:00,34.95,34.95,34.78,34.8,1900.0,34.95,34.95,34.78,34.8,1900.0
2015-10-27 12:30:00,34.7,34.77,34.52,34.52,2500.0,34.7,34.77,34.52,34.52,2500.0
2015-10-27 13:00:00,34.54,34.55,34.23,34.26,2965.0,34.54,34.55,34.23,34.26,2965.0
2015-10-27 13:30:00,34.35,34.44,34.28,34.42,5100.0,34.35,34.44,34.28,34.42,5100.0
2015-10-27 14:00:00,34.41,34.57,34.41,34.57,4500.0,34.41,34.57,34.41,34.57,4500.0
2015-10-27 14:30:00,34.55,34.72,34.53,34.7,2925.0,34.55,34.72,34.53,34.7,2925.0
2015-10-27 15:00:00,34.64,34.87,34.6,34.83,5198.0,34.64,34.87,34.6,34.83,5198.0
2015-10-27 15:30:00,34.83,34.88,34.64,34.83,20511.0,34.83,34.88,34.64,34.83,20511.0
2015-10-28 09:30:00,35.0,35.19,34.8,35.19,24536.0,35.0,35.19,34.8,35.19,24536.0
2015-10-28 10:00:00,35.22,35.48,35.06,35.38,58398.0,35.22,35.48,35.06,35.38,58398.0
2015-10-28 10:30:00,35.38,35.48,35.21,35.44,20793.0,35.38,35.48,35.21,35.44,20793.0
2015-10-28 11:00:00,35.44,35.5,35.22,35.45,40805.0,35.44,35.5,35.22,35.45,40805.0
2015-10-28 11:30:00,35.54,35.92,35.47,35.86,26916.0,35.54,35.92,35.47,35.86,26916.0
2015-10-28 12:00:00,35.88,35.99,35.82,35.93,10133.0,35.88,35.99,35.82,35.93,10133.0
2015-10-28 12:30:00,35.91,35.99,35.67,35.8,7849.0,35.91,35.99,35.67,35.8,7849.0
2015-10-28 13:00:00,35.84,35.93,35.79,35.89,4020.0,35.84,35.93,35.79,35.89,4020.0
2015-10-28 13:30:00,35.89,35.91,35.8,35.85,7800.0,35.89,35.91,35.8,35.85,7800.0
2015-10-28 14:00:00,35.79,35.88,35.21,35.62,26195.0,35.79,35.88,35.21,35.62,26195.0
2015-10-28 14:30:00,35.61,36.0,35.54,35.88,23989.0,35.61,36.0,35.54,35.88,23989.0
2015-10-28 15:00:00,35.9,35.98,35.68,35.89,14000.0,35.9,35.98,35.68,35.89,14000.0
2015-10-28 15:30:00,35.91,36.25,35.91,36.1,60833.0,35.91,36.25,35.91,36.1,60833.0
2015-10-29 09:30:00,35.82,35.87,34.88,35.56,10735.0,35.82,35.87,34.88,35.56,10735.0
2015-10-29 10:00:00,35.53,35.6,35.38,35.38,19163.0,35.53,35.6,35.38,35.38,19163.0
2015-10-29 10:30:00,35.46,35.58,35.22,35.54,12625.0,35.46,35.58,35.22,35.54,12625.0
2015-10-29 11:00:00,35.52,35.68,35.41,35.51,7100.0,35.52,35.68,35.41,35.51,7100.0
2015-10-29 11:30:00,35.48,35.53,35.23,35.3,9500.0,35.48,35.53,35.23,35.3,9500.0
2015-10-29 12:00:00,35.31,35.31,35.06,35.22,14019.0,35.31,35.31,35.06,35.22,14019.0
2015-10-29 12:30:00,35.26,35.48,35.2,35.42,13172.0,35.26,35.48,35.2,35.42,13172.0
2015-10-29 13:00:00,35.48,35.53,35.39,35.4,8426.0,35.48,35.53,35.39,35.4,8426.0
2015-10-29 13:30:00,35.37,35.38,35.08,35.11,5850.0,35.37,35.38,35.08,35.11,5850.0
2015-10-29 14:00:00,35.13,35.4,35.06,35.31,6000.0,35.13,35.4,35.06,35.31,6000.0
2015-10-29 14:30:00,35.37,35.37,35.21,35.21,5500.0,35.37,35.37,35.21,35.21,5500.0
2015-10-29 15:00:00,35.24,35.25,34.93,34.95,8925.0,35.24,35.25,34.93,34.95,8925.0
2015-10-29 15:30:00,34.89,35.05,34.88,34.99,23243.0,34.89,35.05,34.88,34.99,23243.0
2015-10-30 09:30:00,35.45,35.47,35.11,35.43,41547.0,35.45,35.47,35.11,35.43,41547.0
2015-10-30 10:00:00,35.38,35.7,35.2,35.67,13087.0,35.38,35.7,35.2,35.67,13087.0
2015-10-30 10:30:00,35.63,35.73,35.45,35.45,13249.0,35.63,35.73,35.45,35.45,13249.0
2015-10-30 11:00:00,35.45,35.63,35.32,35.58,12823.0,35.45,35.63,35.32,35.58,12823.0
2015-10-30 11:30:00,35.52,35.64,35.43,35.43,9004.0,35.52,35.64,35.43,35.43,9004.0
2015-10-30 12:00:00,35.44,35.55,35.4,35.47,7342.0,35.44,35.55,35.4,35.47,7342.0
2015-10-30 12:30:00,35.44,35.79,35.44,35.73,9000.0,35.44,35.79,35.44,35.73,9000.0
2015-10-30 13:00:00,35.79,35.91,35.69,35.77,7955.0,35.79,35.91,35.69,35.77,7955.0
2015-10-30 13:30:00,35.76,35.99,35.74,35.98,32595.0,35.76,35.99,35.74,35.98,32595.0
2015-10-30 14:00:00,35.93,36.04,35.57,35.57,11542.0,35.93,36.04,35.57,35.57,11542.0
2015-10-30 14:30:00,35.55,35.63,35.2,35.2,12845.0,35.55,35.63,35.2,35.2,12845.0
2015-10-30 15:00:00,35.23,35.4,35.16,35.29,28795.0,35.23,35.4,35.16,35.29,28795.0
2015-10-30 15:30:00,35.3,35.4,35.25,35.31,61173.0,35.3,35.4,35.25,35.31,61173.0
2015-11-02 09:30:00,35.54,36.05,35.28,36.05,54730.0,35.54,36.05,35.28,36.05,54730.0
2015-11-02 10:00:00,36.04,36.19,35.75,36.0,17483.0,36.04,36.19,35.75,36.0,17483.0
2015-11-02 10:30:00,36.0,36.0,35.78,35.98,17859.0,36.0,36.0,35.78,35.98,17859.0
2015-11-02 11:00:00,35.95,36.02,35.91,35.98,18281.0,35.95,36.02,35.91,35.98,18281.0
2015-11-02 11:30:00,35.98,36.0,35.85,35.93,9497.0,35.98,36.0,35.85,35.93,9497.0
2015-11-02 12:00:00,35.93,36.0,35.85,35.88,28362.0,35.93,36.0,35.85,35.88,28362.0
2015-11-02 12:30:00,35.89,35.94,35.66,35.75,25846.0,35.89,35.94,35.66,35.75,25846.0
2015-11-02 13:00:00,35.82,35.82,35.7,35.73,10026.0,35.82,35.82,35.7,35.73,10026.0
2015-11-02 13:30:00,35.76,35.78,35.56,35.7,17812.0,35.76,35.78,35.56,35.7,17812.0
2015-11-02 14:00:00,35.73,35.9,35.67,35.79,37359.0,35.73,35.9,35.67,35.79,37359.0
2015-11-02 14:30:00,35.78,35.88,35.56,35.82,102394.0,35.78,35.88,35.56,35.82,102394.0
2015-11-02 15:00:00,35.89,35.9,35.67,35.8,24514.0,35.89,35.9,35.67,35.8,24514.0
2015-11-02 15:30:00,35.82,35.89,35.59,35.89,74771.0,35.82,35.89,35.59,35.89,74771.0
2015-11-03 09:30:00,31.49,34.98,31.1,34.33,292733.0,31.49,34.98,31.1,34.33,292733.0
2015-11-03 10:00:00,34.4,34.85,33.71,34.68,127105.0,34.4,34.85,33.71,34.68,127105.0
2015-11-03 10:30:00,34.64,36.0,34.4,35.85,135869.0,34.64,36.0,34.4,35.85,135869.0
2015-11-03 11:00:00,35.86,36.96,35.85,36.38,100731.0,35.86,36.96,35.85,36.38,100731.0
2015-11-03 11:30:00,36.41,36.64,36.02,36.31,51913.0,36.41,36.64,36.02,36.31,51913.0
2015-11-03 12:00:00,36.24,36.39,35.85,36.11,71949.0,36.24,36.39,35.85,36.11,71949.0
2015-11-03 12:30:00,36.18,36.18,35.69,35.89,27850.0,36.18,36.18,35.69,35.89,27850.0
2015-11-03 13:00:00,35.89,35.9,34.71,35.04,52797.0,35.89,35.9,34.71,35.04,52797.0
2015-11-03 13:30:00,35.04,35.82,35.03,35.56,27445.0,35.04,35.82,35.03,35.56,27445.0
2015-11-03 14:00:00,35.52,35.87,35.36,35.44,66555.0,35.52,35.87,35.36,35.44,66555.0
2015-11-03 14:30:00,35.4,35.82,35.18,35.33,36339.0,35.4,35.82,35.18,35.33,36339.0
2015-11-03 15:00:00,35.33,35.74,35.15,35.71,46657.0,35.33,35.74,35.15,35.71,46657.0
2015-11-03 15:30:00,35.69,35.72,35.45,35.51,92095.0,35.69,35.72,35.45,35.51,92095.0
2015-11-04 09:30:00,35.54,36.0,35.13,35.2,37102.0,35.54,36.0,35.13,35.2,37102.0
2015-11-04 10:00:00,35.12,35.74,35.12,35.69,29639.0,35.12,35.74,35.12,35.69,29639.0
2015-11-04 10:30:00,35.7,35.89,35.59,35.72,21793.0,35.7,35.89,35.59,35.72,21793.0
2015-11-04 11:00:00,35.69,35.92,35.64,35.89,25914.0,35.69,35.92,35.64,35.89,25914.0
2015-11-04 11:30:00,35.88,35.89,35.66,35.73,21217.0,35.88,35.89,35.66,35.73,21217.0
2015-11-04 12:00:00,35.73,35.82,35.72,35.73,16900.0,35.73,35.82,35.72,35.73,16900.0
2015-11-04 12:30:00,35.72,35.94,35.67,35.89,70188.0,35.72,35.94,35.67,35.89,70188.0
2015-11-04 13:00:00,35.9,36.13,35.87,35.87,23006.0,35.9,36.13,35.87,35.87,23006.0
2015-11-04 13:30:00,35.92,36.0,35.87,36.0,8669.0,35.92,36.0,35.87,36.0,8669.0
2015-11-04 14:00:00,35.97,36.27,35.86,36.25,22888.0,35.97,36.27,35.86,36.25,22888.0
2015-11-04 14:30:00,36.23,36.32,35.98,36.12,26785.0,36.23,36.32,35.98,36.12,26785.0
2015-11-04 15:00:00,36.12,36.3,36.02,36.28,45805.0,36.12,36.3,36.02,36.28,45805.0
2015-11-04 15:30:00,36.25,36.62,36.24,36.54,90711.0,36.25,36.62,36.24,36.54,90711.0
2015-11-05 09:30:00,36.07,37.16,35.5,37.14,71513.0,36.07,37.16,35.5,37.14,71513.0
2015-11-05 10:00:00,37.13,37.14,36.92,37.07,62199.0,37.13,37.14,36.92,37.07,62199.0
2015-11-05 10:30:00,37.06,37.07,36.45,36.75,25432.0,37.06,37.07,36.45,36.75,25432.0
2015-11-05 11:00:00,36.78,36.78,36.24,36.61,19488.0,36.78,36.78,36.24,36.61,19488.0
2015-11-05 11:30:00,36.57,36.75,36.33,36.7,18486.0,36.57,36.75,36.33,36.7,18486.0
2015-11-05 12:00:00,36.7,36.78,36.33,36.4,21167.0,36.7,36.78,36.33,36.4,21167.0
2015-11-05 12:30:00,36.38,36.4,36.21,36.37,17239.0,36.38,36.4,36.21,36.37,17239.0
2015-11-05 13:00:00,36.36,36.38,36.2,36.34,20950.0,36.36,36.38,36.2,36.34,20950.0
2015-11-05 13:30:00,36.4,36.47,36.21,36.21,11800.0,36.4,36.47,36.21,36.21,11800.0
2015-11-05 14:00:00,36.24,36.47,36.05,36.18,23577.0,36.24,36.47,36.05,36.18,23577.0
2015-11-05 14:30:00,36.15,36.24,35.94,36.2,17536.0,36.15,36.24,35.94,36.2,17536.0
2015-11-05 15:00:00,36.21,36.37,36.05,36.36,20212.0,36.21,36.37,36.05,36.36,20212.0
2015-11-05 15:30:00,36.4,36.41,36.22,36.38,55535.0,36.4,36.41,36.22,36.38,55535.0
2015-11-06 09:30:00,36.3,36.61,36.17,36.2,10669.0,36.3,36.61,36.17,36.2,10669.0
2015-11-06 10:00:00,36.29,36.77,36.25,36.73,5356.0,36.29,36.77,36.25,36.73,5356.0
2015-11-06 10:30:00,36.73,37.02,36.72,36.94,10097.0,36.73,37.02,36.72,36.94,10097.0
2015-11-06 11:00:00,36.91,37.08,36.89,36.95,4900.0,36.91,37.08,36.89,36.95,4900.0
2015-11-06 11:30:00,37.02,37.49,37.01,37.48,10163.0,37.02,37.49,37.01,37.48,10163.0
2015-11-06 12:00:00,37.5,37.6,37.36,37.36,11647.0,37.5,37.6,37.36,37.36,11647.0
2015-11-06 12:30:00,37.39,37.43,37.2,37.39,20438.0,37.39,37.43,37.2,37.39,20438.0
2015-11-06 13:00:00,37.4,37.73,37.37,37.62,12235.0,37.4,37.73,37.37,37.62,12235.0
2015-11-06 13:30:00,37.61,37.64,37.4,37.53,15084.0,37.61,37.64,37.4,37.53,15084.0
2015-11-06 14:00:00,37.55,37.55,37.1,37.26,12048.0,37.55,37.55,37.1,37.26,12048.0
2015-11-06 14:30:00,37.26,37.39,37.16,37.27,10773.0,37.26,37.39,37.16,37.27,10773.0
2015-11-06 15:00:00,37.23,37.51,37.15,37.5,17117.0,37.23,37.51,37.15,37.5,17117.0
2015-11-06 15:30:00,37.49,37.56,37.32,37.46,31635.0,37.49,37.56,37.32,37.46,31635.0
2015-11-09 09:30:00,37.47,37.64,37.11,37.51,28237.0,37.47,37.64,37.11,37.51,28237.0
2015-11-09 10:00:00,37.51,37.51,37.1,37.38,49050.0,37.51,37.51,37.1,37.38,49050.0
2015-11-09 10:30:00,37.27,37.51,37.18,37.28,9867.0,37.27,37.51,37.18,37.28,9867.0
2015-11-09 11:00:00,37.28,37.38,37.03,37.07,16199.0,37.28,37.38,37.03,37.07,16199.0
2015-11-09 11:30:00,37.06,37.34,37.01,37.04,21950.0,37.06,37.34,37.01,37.04,21950.0
2015-11-09 12:00:00,37.11,37.22,37.02,37.22,7879.0,37.11,37.22,37.02,37.22,7879.0
2015-11-09 12:30:00,37.23,37.32,37.13,37.24,23516.0,37.23,37.32,37.13,37.24,23516.0
2015-11-09 13:00:00,37.25,37.27,36.94,37.05,12439.0,37.25,37.27,36.94,37.05,12439.0
2015-11-09 13:30:00,37.07,37.11,36.9,37.03,9841.0,37.07,37.11,36.9,37.03,9841.0
2015-11-09 14:00:00,37.07,37.27,37.05,37.16,23870.0,37.07,37.27,37.05,37.16,23870.0
2015-11-09 14:30:00,37.14,37.25,37.1,37.13,23009.0,37.14,37.25,37.1,37.13,23009.0
2015-11-09 15:00:00,37.12,37.22,37.08,37.2,30283.0,37.12,37.22,37.08,37.2,30283.0
2015-11-09 15:30:00,37.19,37.35,37.18,37.27,57177.0,37.19,37.35,37.18,37.27,57177.0
2015-11-10 09:30:00,37.0,37.49,36.88,36.91,9577.0,37.0,37.49,36.88,36.91,9577.0
2015-11-10 10:00:00,36.92,37.02,36.51,36.77,9935.0,36.92,37.02,36.51,36.77,9935.0
2015-11-10 10:30:00,36.72,36.93,36.67,36.88,14184.0,36.72,36.93,36.67,36.88,14184.0
2015-11-10 11:00:00,36.93,37.0,36.5,36.5,4306.0,36.93,37.0,36.5,36.5,4306.0
2015-11-10 11:30:00,36.5,36.51,36.25,36.51,11550.0,36.5,36.51,36.25,36.51,11550.0
2015-11-10 12:00:00,36.52,36.8,36.46,36.79,10513.0,36.52,36.8,36.46,36.79,10513.0
2015-11-10 12:30:00,36.88,37.08,36.74,36.82,7300.0,36.88,37.08,36.74,36.82,7300.0
2015-11-10 13:00:00,36.88,36.88,36.6,36.62,15789.0,36.88,36.88,36.6,36.62,15789.0
2015-11-10 13:30:00,36.65,36.66,36.42,36.42,23098.0,36.65,36.66,36.42,36.42,23098.0
2015-11-10 14:00:00,36.45,36.63,36.37,36.41,11500.0,36.45,36.63,36.37,36.41,11500.0
2015-11-10 14:30:00,36.4,36.8,36.4,36.69,26533.0,36.4,36.8,36.4,36.69,26533.0
2015-11-10 15:00:00,36.66,36.67,36.32,36.32,9900.0,36.66,36.67,36.32,36.32,9900.0
2015-11-10 15:30:00,36.39,36.44,36.28,36.37,40216.0,36.39,36.44,36.28,36.37,40216.0
2015-11-11 09:30:00,36.6,36.6,35.81,35.85,9722.0,36.6,36.6,35.81,35.85,9722.0
2015-11-11 10:00:00,35.8,36.25,35.74,36.25,4705.0,35.8,36.25,35.74,36.25,4705.0
2015-11-11 10:30:00,36.33,36.36,35.87,35.87,5525.0,36.33,36.36,35.87,35.87,5525.0
2015-11-11 11:00:00,35.87,36.49,35.87,36.36,16500.0,35.87,36.49,35.87,36.36,16500.0
2015-11-11 11:30:00,36.39,36.72,36.35,36.72,8818.0,36.39,36.72,36.35,36.72,8818.0
2015-11-11 12:00:00,36.63,36.78,36.63,36.71,6220.0,36.63,36.78,36.63,36.71,6220.0
2015-11-11 12:30:00,36.7,36.83,36.69,36.83,6300.0,36.7,36.83,36.69,36.83,6300.0
2015-11-11 13:00:00,36.86,36.88,36.37,36.5,18340.0,36.86,36.88,36.37,36.5,18340.0
2015-11-11 13:30:00,36.57,36.66,36.42,36.61,6300.0,36.57,36.66,36.42,36.61,6300.0
2015-11-11 14:00:00,36.59,36.78,36.51,36.73,4100.0,36.59,36.78,36.51,36.73,4100.0
2015-11-11 14:30:00,36.77,36.82,36.47,36.5,7915.0,36.77,36.82,36.47,36.5,7915.0
2015-11-11 15:00:00,36.5,36.69,36.38,36.61,16586.0,36.5,36.69,36.38,36.61,16586.0
2015-11-11 15:30:00,36.61,36.71,36.45,36.66,43406.0,36.61,36.71,36.45,36.66,43406.0
2015-11-12 09:30:00,36.34,36.77,36.3,36.75,17400.0,36.34,36.77,36.3,36.75,17400.0
2015-11-12 10:00:00,36.73,37.0,36.57,36.92,7163.0,36.73,37.0,36.57,36.92,7163.0
2015-11-12 10:30:00,36.95,37.12,36.87,36.98,8486.0,36.95,37.12,36.87,36.98,8486.0
2015-11-12 11:00:00,37.09,37.11,36.84,36.93,5065.0,37.09,37.11,36.84,36.93,5065.0
2015-11-12 11:30:00,36.89,37.34,36.76,37.25,26531.0,36.89,37.34,36.76,37.25,26531.0
2015-11-12 12:00:00,37.25,37.49,37.22,37.44,22325.0,37.25,37.49,37.22,37.44,22325.0
2015-11-12 12:30:00,37.41,37.55,37.37,37.37,14254.0,37.41,37.55,37.37,37.37,14254.0
2015-11-12 13:00:00,37.37,37.7,37.37,37.6,23746.0,37.37,37.7,37.37,37.6,23746.0
2015-11-12 13:30:00,37.62,37.67,37.59,37.61,7789.0,37.62,37.67,37.59,37.61,7789.0
2015-11-12 14:00:00,37.63,37.66,37.36,37.4,17237.0,37.63,37.66,37.36,37.4,17237.0
2015-11-12 14:30:00,37.47,37.62,37.33,37.6,19013.0,37.47,37.62,37.33,37.6,19013.0
2015-11-12 15:00:00,37.59,37.62,37.47,37.59,18211.0,37.59,37.62,37.47,37.59,18211.0
2015-11-12 15:30:00,37.6,37.83,37.55,37.58,66624.0,37.6,37.83,37.55,37.58,66624.0
2015-11-13 09:30:00,37.49,37.55,37.1,37.25,43008.0,37.49,37.55,37.1,37.25,43008.0
2015-11-13 10:00:00,37.2,37.21,36.59,36.7,13615.0,37.2,37.21,36.59,36.7,13615.0
2015-11-13 10:30:00,36.66,37.07,36.64,37.05,16042.0,36.66,37.07,36.64,37.05,16042.0
2015-11-13 11:00:00,37.0,37.0,36.55,36.8,19605.0,37.0,37.0,36.55,36.8,19605.0
2015-11-13 11:30:00,36.84,37.0,36.6,36.6,18469.0,36.84,37.0,36.6,36.6,18469.0
2015-11-13 12:00:00,36.62,36.62,36.23,36.27,15398.0,36.62,36.62,36.23,36.27,15398.0
2015-11-13 12:30:00,36.25,36.37,36.12,36.34,16998.0,36.25,36.37,36.12,36.34,16998.0
2015-11-13 13:00:00,36.34,36.37,36.15,36.22,7632.0,36.34,36.37,36.15,36.22,7632.0
2015-11-13 13:30:00,36.22,36.32,36.11,36.19,4335.0,36.22,36.32,36.11,36.19,4335.0
2015-11-13 14:00:00,36.17,36.24,35.92,35.93,3750.0,36.17,36.24,35.92,35.93,3750.0
2015-11-13 14:30:00,35.92,36.25,35.86,35.97,7635.0,35.92,36.25,35.86,35.97,7635.0
2015-11-13 15:00:00,36.0,36.09,35.95,36.02,9352.0,36.0,36.09,35.95,36.02,9352.0
2015-11-13 15:30:00,35.99,36.07,35.8,35.93,19099.0,35.99,36.07,35.8,35.93,19099.0
2015-11-16 09:30:00,35.98,36.14,35.77,36.04,12239.0,35.98,36.14,35.77,36.04,12239.0
2015-11-16 10:00:00,36.04,36.27,35.91,36.1,5686.0,36.04,36.27,35.91,36.1,5686.0
2015-11-16 10:30:00,36.02,36.13,35.84,35.84,6426.0,36.02,36.13,35.84,35.84,6426.0
2015-11-16 11:00:00,35.8,35.83,35.52,35.56,13335.0,35.8,35.83,35.52,35.56,13335.0
2015-11-16 11:30:00,35.61,35.73,35.51,35.68,9370.0,35.61,35.73,35.51,35.68,9370.0
2015-11-16 12:00:00,35.65,35.7,35.51,35.69,5093.0,35.65,35.7,35.51,35.69,5093.0
2015-11-16 12:30:00,35.69,35.87,35.64,35.72,10406.0,35.69,35.87,35.64,35.72,10406.0
2015-11-16 13:00:00,35.79,35.79,35.62,35.63,6828.0,35.79,35.79,35.62,35.63,6828.0
2015-11-16 13:30:00,35.66,35.79,35.48,35.77,23761.0,35.66,35.79,35.48,35.77,23761.0
2015-11-16 14:00:00,35.8,36.07,35.79,36.05,6225.0,35.8,36.07,35.79,36.05,6225.0
2015-11-16 14:30:00,36.05,36.09,35.91,35.94,5831.0,36.05,36.09,35.91,35.94,5831.0
2015-11-16 15:00:00,35.96,36.09,35.88,35.95,9455.0,35.96,36.09,35.88,35.95,9455.0
2015-11-16 15:30:00,35.93,36.11,35.74,36.11,46690.0,35.93,36.11,35.74,36.11,46690.0
2015-11-17 09:30:00,36.19,36.34,35.45,36.34,20494.0,36.19,36.34,35.45,36.34,20494.0
2015-11-17 10:00:00,36.3,36.7,36.2,36.6,18586.0,36.3,36.7,36.2,36.6,18586.0
2015-11-17 10:30:00,36.57,36.63,36.41,36.41,6386.0,36.57,36.63,36.41,36.41,6386.0
2015-11-17 11:00:00,36.4,36.43,36.22,36.36,9050.0,36.4,36.43,36.22,36.36,9050.0
2015-11-17 11:30:00,36.37,36.44,36.16,36.19,10621.0,36.37,36.44,36.16,36.19,10621.0
2015-11-17 12:00:00,36.22,36.36,36.05,36.06,8117.0,36.22,36.36,36.05,36.06,8117.0
2015-11-17 12:30:00,36.06,36.15,36.01,36.1,4411.0,36.06,36.15,36.01,36.1,4411.0
2015-11-17 13:00:00,36.1,36.18,35.9,35.96,8122.0,36.1,36.18,35.9,35.96,8122.0
2015-11-17 13:30:00,35.92,36.0,35.79,36.0,7653.0,35.92,36.0,35.79,36.0,7653.0
2015-11-17 14:00:00,35.93,36.24,35.91,36.21,14380.0,35.93,36.24,35.91,36.21,14380.0
2015-11-17 14:30:00,36.25,36.25,36.05,36.12,21624.0,36.25,36.25,36.05,36.12,21624.0
2015-11-17 15:00:00,36.05,36.1,36.01,36.08,6231.0,36.05,36.1,36.01,36.08,6231.0
2015-11-17 15:30:00,36.1,36.21,35.98,36.0,26660.0,36.1,36.21,35.98,36.0,26660.0
2015-11-18 09:30:00,36.11,36.11,35.62,35.73,9082.0,36.11,36.11,35.62,35.73,9082.0
2015-11-18 10:00:00,35.76,36.12,35.76,36.09,7300.0,35.76,36.12,35.76,36.09,7300.0
2015-11-18 10:30:00,36.1,36.4,36.06,36.36,9345.0,36.1,36.4,36.06,36.36,9345.0
2015-11-18 11:00:00,36.29,36.52,36.29,36.51,3500.0,36.29,36.52,36.29,36.51,3500.0
2015-11-18 11:30:00,36.53,36.96,36.53,36.93,9350.0,36.53,36.96,36.53,36.93,9350.0
2015-11-18 12:00:00,36.92,36.92,36.79,36.89,16971.0,36.92,36.92,36.79,36.89,16971.0
2015-11-18 12:30:00,36.9,37.01,36.9,37.01,6977.0,36.9,37.01,36.9,37.01,6977.0
2015-11-18 13:00:00,36.99,37.13,36.96,37.13,3209.0,36.99,37.13,36.96,37.13,3209.0
2015-11-18 13:30:00,37.18,37.19,36.7,36.71,8312.0,37.18,37.19,36.7,36.71,8312.0
2015-11-18 14:00:00,36.68,36.77,36.55,36.66,17862.0,36.68,36.77,36.55,36.66,17862.0
2015-11-18 14:30:00,36.67,36.71,36.37,36.56,22559.0,36.67,36.71,36.37,36.56,22559.0
2015-11-18 15:00:00,36.57,36.58,36.38,36.39,9523.0,36.57,36.58,36.38,36.39,9523.0
2015-11-18 15:30:00,36.42,36.75,36.4,36.73,23904.0,36.42,36.75,36.4,36.73,23904.0
2015-11-19 09:30:00,36.74,36.96,36.26,36.76,9281.0,36.74,36.96,36.26,36.76,9281.0
2015-11-19 10:00:00,36.79,36.84,36.58,36.73,6771.0,36.79,36.84,36.58,36.73,6771.0
2015-11-19 10:30:00,36.7,36.86,36.5,36.82,22700.0,36.7,36.86,36.5,36.82,22700.0
2015-11-19 11:00:00,36.88,37.25,36.83,37.21,23552.0,36.88,37.25,36.83,37.21,23552.0
2015-11-19 11:30:00,37.08,37.27,37.03,37.15,8509.0,37.08,37.27,37.03,37.15,8509.0
2015-11-19 12:00:00,37.17,37.18,37.01,37.15,3275.0,37.17,37.18,37.01,37.15,3275.0
2015-11-19 12:30:00,37.25,37.58,37.21,37.51,7963.0,37.25,37.58,37.21,37.51,7963.0
2015-11-19 13:00:00,37.51,37.71,37.49,37.62,6043.0,37.51,37.71,37.49,37.62,6043.0
2015-11-19 13:30:00,37.69,37.9,37.63,37.78,16850.0,37.69,37.9,37.63,37.78,16850.0
2015-11-19 14:00:00,37.83,38.0,37.81,37.83,15270.0,37.83,38.0,37.81,37.83,15270.0
2015-11-19 14:30:00,37.81,38.0,37.78,37.9,24894.0,37.81,38.0,37.78,37.9,24894.0
2015-11-19 15:00:00,37.91,38.0,37.72,38.0,33980.0,37.91,38.0,37.72,38.0,33980.0
2015-11-19 15:30:00,37.98,38.02,37.88,37.93,79569.0,37.98,38.02,37.88,37.93,79569.0
2015-11-20 09:30:00,38.08,38.43,37.74,37.83,12008.0,38.08,38.43,37.74,37.83,12008.0
2015-11-20 10:00:00,37.95,38.24,37.88,38.24,6301.0,37.95,38.24,37.88,38.24,6301.0
2015-11-20 10:30:00,38.16,38.24,38.01,38.24,7744.0,38.16,38.24,38.01,38.24,7744.0
2015-11-20 11:00:00,38.23,38.99,38.23,38.94,17874.0,38.23,38.99,38.23,38.94,17874.0
2015-11-20 11:30:00,38.92,39.25,38.6,39.0,33455.0,38.92,39.25,38.6,39.0,33455.0
2015-11-20 12:00:00,38.94,38.98,38.73,38.82,13086.0,38.94,38.98,38.73,38.82,13086.0
2015-11-20 12:30:00,38.85,39.25,38.84,39.25,21243.0,38.85,39.25,38.84,39.25,21243.0
2015-11-20 13:00:00,39.25,39.46,38.94,39.05,20088.0,39.25,39.46,38.94,39.05,20088.0
2015-11-20 13:30:00,39.07,39.1,38.92,39.01,18135.0,39.07,39.1,38.92,39.01,18135.0
2015-11-20 14:00:00,39.02,39.1,38.91,38.94,16132.0,39.02,39.1,38.91,38.94,16132.0
2015-11-20 14:30:00,38.92,38.97,38.78,38.86,9400.0,38.92,38.97,38.78,38.86,9400.0
2015-11-20 15:00:00,38.84,38.92,38.72,38.75,13792.0,38.84,38.92,38.72,38.75,13792.0
2015-11-20 15:30:00,38.79,38.99,38.69,38.96,57339.0,38.79,38.99,38.69,38.96,57339.0
2015-11-23 09:30:00,38.96,39.38,38.53,38.58,13216.0,38.96,39.38,38.53,38.58,13216.0
2015-11-23 10:00:00,38.56,38.6,37.89,37.98,19509.0,38.56,38.6,37.89,37.98,19509.0
2015-11-23 10:30:00,37.97,38.45,37.87,38.37,12805.0,37.97,38.45,37.87,38.37,12805.0
2015-11-23 11:00:00,38.33,38.39,38.16,38.23,6892.0,38.33,38.39,38.16,38.23,6892.0
2015-11-23 11:30:00,38.24,38.42,38.2,38.3,10836.0,38.24,38.42,38.2,38.3,10836.0
2015-11-23 12:00:00,38.35,38.42,38.13,38.35,10710.0,38.35,38.42,38.13,38.35,10710.0
2015-11-23 12:30:00,38.39,38.55,38.35,38.43,7880.0,38.39,38.55,38.35,38.43,7880.0
2015-11-23 13:00:00,38.42,38.56,38.31,38.32,8372.0,38.42,38.56,38.31,38.32,8372.0
2015-11-23 13:30:00,38.35,38.37,38.08,38.08,12800.0,38.35,38.37,38.08,38.08,12800.0
2015-11-23 14:00:00,38.1,38.17,37.84,37.89,9450.0,38.1,38.17,37.84,37.89,9450.0
2015-11-23 14:30:00,37.84,38.12,37.84,38.12,9000.0,37.84,38.12,37.84,38.12,9000.0
2015-11-23 15:00:00,38.13,38.26,38.06,38.24,11625.0,38.13,38.26,38.06,38.24,11625.0
2015-11-23 15:30:00,38.23,38.29,37.57,37.58,85383.0,38.23,38.29,37.57,37.58,85383.0
2015-11-24 09:30:00,37.49,37.84,37.1,37.75,16461.0,37.49,37.84,37.1,37.75,16461.0
2015-11-24 10:00:00,37.68,37.99,37.65,37.67,9338.0,37.68,37.99,37.65,37.67,9338.0
2015-11-24 10:30:00,37.64,37.65,37.25,37.54,19401.0,37.64,37.65,37.25,37.54,19401.0
2015-11-24 11:00:00,37.52,37.96,37.52,37.93,6200.0,37.52,37.96,37.52,37.93,6200.0
2015-11-24 11:30:00,37.97,38.37,37.9,38.27,7228.0,37.97,38.37,37.9,38.27,7228.0
2015-11-24 12:00:00,38.23,38.24,38.0,38.04,4950.0,38.23,38.24,38.0,38.04,4950.0
2015-11-24 12:30:00,38.0,38.31,37.99,38.22,12405.0,38.0,38.31,37.99,38.22,12405.0
2015-11-24 13:00:00,38.18,38.49,38.17,38.41,3490.0,38.18,38.49,38.17,38.41,3490.0
2015-11-24 13:30:00,38.41,38.55,38.32,38.55,5878.0,38.41,38.55,38.32,38.55,5878.0
2015-11-24 14:00:00,38.56,38.65,38.23,38.24,4500.0,38.56,38.65,38.23,38.24,4500.0
2015-11-24 14:30:00,38.29,38.67,38.29,38.67,9976.0,38.29,38.67,38.29,38.67,9976.0
2015-11-24 15:00:00,38.72,38.98,38.58,38.95,20098.0,38.72,38.98,38.58,38.95,20098.0
2015-11-24 15:30:00,38.98,38.98,38.69,38.92,48707.0,38.98,38.98,38.69,38.92,48707.0
2015-11-25 09:30:00,38.93,38.96,38.57,38.87,5495.0,38.93,38.96,38.57,38.87,5495.0
2015-11-25 10:00:00,38.72,38.91,38.67,38.83,1210.0,38.72,38.91,38.67,38.83,1210.0
2015-11-25 10:30:00,38.86,38.93,38.79,38.86,4121.0,38.86,38.93,38.79,38.86,4121.0
2015-11-25 11:00:00,38.84,38.86,38.66,38.66,9602.0,38.84,38.86,38.66,38.66,9602.0
2015-11-25 11:30:00,38.72,38.78,38.53,38.71,11500.0,38.72,38.78,38.53,38.71,11500.0
2015-11-25 12:00:00,38.76,38.82,38.65,38.79,5900.0,38.76,38.82,38.65,38.79,5900.0
2015-11-25 12:30:00,38.76,38.8,38.55,38.55,7790.0,38.76,38.8,38.55,38.55,7790.0
2015-11-25 13:00:00,38.61,38.63,38.47,38.49,9600.0,38.61,38.63,38.47,38.49,9600.0
2015-11-25 13:30:00,38.55,38.73,38.55,38.7,13125.0,38.55,38.73,38.55,38.7,13125.0
2015-11-25 14:00:00,38.74,38.82,38.72,38.72,4440.0,38.74,38.82,38.72,38.72,4440.0
2015-11-25 14:30:00,38.77,38.79,38.67,38.73,7751.0,38.77,38.79,38.67,38.73,7751.0
2015-11-25 15:00:00,38.7,38.82,38.68,38.78,16561.0,38.7,38.82,38.68,38.78,16561.0
2015-11-25 15:30:00,38.8,38.81,38.62,38.71,22561.0,38.8,38.81,38.62,38.71,22561.0
2015-11-27 09:30:00,38.8,38.88,38.38,38.81,7327.0,38.8,38.88,38.38,38.81,7327.0
2015-11-27 10:00:00,38.79,38.79,38.22,38.6,13408.0,38.79,38.79,38.22,38.6,13408.0
2015-11-27 10:30:00,38.6,38.63,38.4,38.46,8400.0,38.6,38.63,38.4,38.46,8400.0
2015-11-27 11:00:00,38.43,38.64,38.4,38.64,2476.0,38.43,38.64,38.4,38.64,2476.0
2015-11-27 11:30:00,38.7,38.7,38.35,38.47,10107.0,38.7,38.7,38.35,38.47,10107.0
2015-11-27 12:00:00,38.36,38.49,38.29,38.41,10622.0,38.36,38.49,38.29,38.41,10622.0
2015-11-27 12:30:00,38.43,38.56,38.42,38.51,12731.0,38.43,38.56,38.42,38.51,12731.0
2015-11-30 09:30:00,38.43,38.97,38.43,38.85,15792.0,38.43,38.97,38.43,38.85,15792.0
2015-11-30 10:00:00,38.87,38.98,38.83,38.87,34217.0,38.87,38.98,38.83,38.87,34217.0
2015-11-30 10:30:00,38.83,38.95,38.79,38.83,33384.0,38.83,38.95,38.79,38.83,33384.0
2015-11-30 11:00:00,38.84,38.94,38.81,38.84,2634.0,38.84,38.94,38.81,38.84,2634.0
2015-11-30 11:30:00,38.83,38.84,38.61,38.61,2150.0,38.83,38.84,38.61,38.61,2150.0
2015-11-30 12:00:00,38.65,38.7,38.35,38.49,6216.0,38.65,38.7,38.35,38.49,6216.0
2015-11-30 12:30:00,38.42,38.42,37.96,37.96,7925.0,38.42,38.42,37.96,37.96,7925.0
2015-11-30 13:00:00,37.91,38.07,37.9,38.03,2800.0,37.91,38.07,37.9,38.03,2800.0
2015-11-30 13:30:00,38.1,38.26,38.06,38.24,2568.0,38.1,38.26,38.06,38.24,2568.0
2015-11-30 14:00:00,38.25,38.41,38.12,38.12,9741.0,38.25,38.41,38.12,38.12,9741.0
2015-11-30 14:30:00,38.22,38.34,38.13,38.2,3245.0,38.22,38.34,38.13,38.2,3245.0
2015-11-30 15:00:00,38.16,38.16,37.99,38.0,8695.0,38.16,38.16,37.99,38.0,8695.0
2015-11-30 15:30:00,38.01,38.75,38.01,38.46,58352.0,38.01,38.75,38.01,38.46,58352.0
2015-12-01 09:30:00,38.66,38.68,37.95,38.09,7410.0,38.66,38.68,37.95,38.09,7410.0
2015-12-01 10:00:00,38.23,38.28,37.95,38.08,6321.0,38.23,38.28,37.95,38.08,6321.0
2015-12-01 10:30:00,38.07,38.08,37.79,37.93,18035.0,38.07,38.08,37.79,37.93,18035.0
2015-12-01 11:00:00,37.96,37.96,37.57,37.57,13607.0,37.96,37.96,37.57,37.57,13607.0
2015-12-01 11:30:00,37.64,37.93,37.55,37.93,7894.0,37.64,37.93,37.55,37.93,7894.0
2015-12-01 12:00:00,37.96,38.14,37.85,38.06,7250.0,37.96,38.14,37.85,38.06,7250.0
2015-12-01 12:30:00,38.04,38.27,37.97,38.2,11322.0,38.04,38.27,37.97,38.2,11322.0
2015-12-01 13:00:00,38.23,38.26,37.96,37.96,24898.0,38.23,38.26,37.96,37.96,24898.0
2015-12-01 13:30:00,38.02,38.16,37.85,38.06,31374.0,38.02,38.16,37.85,38.06,31374.0
2015-12-01 14:00:00,38.03,38.21,37.99,38.14,30711.0,38.03,38.21,37.99,38.14,30711.0
2015-12-01 14:30:00,38.1,38.25,38.02,38.08,32889.0,38.1,38.25,38.02,38.08,32889.0
2015-12-01 15:00:00,38.09,38.63,38.08,38.63,25174.0,38.09,38.63,38.08,38.63,25174.0
2015-12-01 15:30:00,38.64,38.83,38.51,38.6,34862.0,38.64,38.83,38.51,38.6,34862.0
2015-12-02 09:30:00,38.6,39.74,38.57,39.68,27106.0,38.6,39.74,38.57,39.68,27106.0
2015-12-02 10:00:00,39.53,39.69,38.76,39.17,16797.0,39.53,39.69,38.76,39.17,16797.0
2015-12-02 10:30:00,39.22,39.39,38.92,39.0,22952.0,39.22,39.39,38.92,39.0,22952.0
2015-12-02 11:00:00,39.02,39.49,38.99,39.33,32910.0,39.02,39.49,38.99,39.33,32910.0
2015-12-02 11:30:00,39.29,39.4,39.24,39.4,10054.0,39.29,39.4,39.24,39.4,10054.0
2015-12-02 12:00:00,39.41,39.63,39.41,39.46,9400.0,39.41,39.63,39.41,39.46,9400.0
2015-12-02 12:30:00,39.54,39.73,39.52,39.73,18349.0,39.54,39.73,39.52,39.73,18349.0
2015-12-02 13:00:00,39.67,39.7,39.38,39.43,8087.0,39.67,39.7,39.38,39.43,8087.0
2015-12-02 13:30:00,39.37,39.37,38.98,39.0,12600.0,39.37,39.37,38.98,39.0,12600.0
2015-12-02 14:00:00,39.0,39.17,38.97,39.17,6640.0,39.0,39.17,38.97,39.17,6640.0
2015-12-02 14:30:00,39.17,39.2,38.52,38.52,14619.0,39.17,39.2,38.52,38.52,14619.0
2015-12-02 15:00:00,38.53,38.99,38.49,38.99,18900.0,38.53,38.99,38.49,38.99,18900.0
2015-12-02 15:30:00,38.98,39.15,38.96,39.0,30618.0,38.98,39.15,38.96,39.0,30618.0
2015-12-03 09:30:00,39.19,39.55,38.65,38.87,12791.0,39.19,39.55,38.65,38.87,12791.0
2015-12-03 10:00:00,38.89,38.92,38.49,38.57,17526.0,38.89,38.92,38.49,38.57,17526.0
2015-12-03 10:30:00,38.31,39.03,38.3,38.92,10412.0,38.31,39.03,38.3,38.92,10412.0
2015-12-03 11:00:00,38.84,39.52,38.84,39.25,35525.0,38.84,39.52,38.84,39.25,35525.0
2015-12-03 11:30:00,39.25,39.45,39.06,39.18,24084.0,39.25,39.45,39.06,39.18,24084.0
2015-12-03 12:00:00,39.15,39.17,38.58,38.67,20928.0,39.15,39.17,38.58,38.67,20928.0
2015-12-03 12:30:00,38.75,38.81,38.46,38.46,35705.0,38.75,38.81,38.46,38.46,35705.0
2015-12-03 13:00:00,38.44,39.01,38.27,38.97,17321.0,38.44,39.01,38.27,38.97,17321.0
2015-12-03 13:30:00,38.91,39.03,38.08,38.16,18331.0,38.91,39.03,38.08,38.16,18331.0
2015-12-03 14:00:00,38.15,38.17,37.79,37.85,18173.0,38.15,38.17,37.79,37.85,18173.0
2015-12-03 14:30:00,37.83,38.05,37.68,37.96,26981.0,37.83,38.05,37.68,37.96,26981.0
2015-12-03 15:00:00,38.04,38.24,37.84,37.9,21398.0,38.04,38.24,37.84,37.9,21398.0
2015-12-03 15:30:00,37.8,37.93,37.63,37.92,45338.0,37.8,37.93,37.63,37.92,45338.0
2015-12-04 09:30:00,37.96,38.28,37.72,37.95,15158.0,37.96,38.28,37.72,37.95,15158.0
2015-12-04 10:00:00,38.09,38.28,37.94,38.25,16396.0,38.09,38.28,37.94,38.25,16396.0
2015-12-04 10:30:00,38.18,38.69,38.08,38.65,18019.0,38.18,38.69,38.08,38.65,18019.0
2015-12-04 11:00:00,38.59,38.73,38.17,38.17,14349.0,38.59,38.73,38.17,38.17,14349.0
2015-12-04 11:30:00,38.22,38.36,38.18,38.34,9471.0,38.22,38.36,38.18,38.34,9471.0
2015-12-04 12:00:00,38.31,38.57,38.25,38.57,4800.0,38.31,38.57,38.25,38.57,4800.0
2015-12-04 12:30:00,38.61,38.95,38.54,38.75,14471.0,38.61,38.95,38.54,38.75,14471.0
2015-12-04 13:00:00,38.68,38.83,38.61,38.7,6791.0,38.68,38.83,38.61,38.7,6791.0
2015-12-04 13:30:00,38.73,38.98,38.71,38.98,8256.0,38.73,38.98,38.71,38.98,8256.0
2015-12-04 14:00:00,38.95,39.13,38.95,39.07,8507.0,38.95,39.13,38.95,39.07,8507.0
2015-12-04 14:30:00,39.05,39.22,39.0,39.2,5580.0,39.05,39.22,39.0,39.2,5580.0
2015-12-04 15:00:00,39.16,39.22,39.1,39.16,16024.0,39.16,39.22,39.1,39.16,16024.0
2015-12-04 15:30:00,39.1,39.3,39.1,39.26,17708.0,39.1,39.3,39.1,39.26,17708.0
2015-12-07 09:30:00,39.02,39.18,38.33,38.45,17899.0,39.02,39.18,38.33,38.45,17899.0
2015-12-07 10:00:00,38.46,38.46,38.04,38.25,19513.0,38.46,38.46,38.04,38.25,19513.0
2015-12-07 10:30:00,38.28,38.72,38.22,38.35,16622.0,38.28,38.72,38.22,38.35,16622.0
2015-12-07 11:00:00,38.25,38.43,38.1,38.1,28349.0,38.25,38.43,38.1,38.1,28349.0
2015-12-07 11:30:00,38.13,38.25,38.05,38.25,27772.0,38.13,38.25,38.05,38.25,27772.0
2015-12-07 12:00:00,38.17,38.31,38.01,38.14,10901.0,38.17,38.31,38.01,38.14,10901.0
2015-12-07 12:30:00,38.12,38.17,37.81,37.81,31791.0,38.12,38.17,37.81,37.81,31791.0
2015-12-07 13:00:00,37.87,37.91,37.71,37.71,9200.0,37.87,37.91,37.71,37.71,9200.0
2015-12-07 13:30:00,37.72,37.78,37.62,37.72,10448.0,37.72,37.78,37.62,37.72,10448.0
2015-12-07 14:00:00,37.69,37.83,37.63,37.68,9517.0,37.69,37.83,37.63,37.68,9517.0
2015-12-07 14:30:00,37.71,37.75,37.53,37.59,38850.0,37.71,37.75,37.53,37.59,38850.0
2015-12-07 15:00:00,37.58,37.73,37.58,37.65,11698.0,37.58,37.73,37.58,37.65,11698.0
2015-12-07 15:30:00,37.66,37.91,37.6,37.9,48083.0,37.66,37.91,37.6,37.9,48083.0
2015-12-08 09:30:00,37.51,37.85,36.82,37.78,55487.0,37.51,37.85,36.82,37.78,55487.0
2015-12-08 10:00:00,37.82,37.99,37.09,37.35,60660.0,37.82,37.99,37.09,37.35,60660.0
2015-12-08 10:30:00,37.36,38.0,37.13,37.95,25454.0,37.36,38.0,37.13,37.95,25454.0
2015-12-08 11:00:00,38.0,38.61,38.0,38.27,25394.0,38.0,38.61,38.0,38.27,25394.0
2015-12-08 11:30:00,38.27,38.29,38.16,38.29,1700.0,38.27,38.29,38.16,38.29,1700.0
2015-12-08 12:00:00,38.37,38.57,38.24,38.56,5300.0,38.37,38.57,38.24,38.56,5300.0
2015-12-08 12:30:00,38.54,38.54,38.4,38.48,2027.0,38.54,38.54,38.4,38.48,2027.0
2015-12-08 13:00:00,38.6,38.74,38.46,38.64,8542.0,38.6,38.74,38.46,38.64,8542.0
2015-12-08 13:30:00,38.65,38.75,38.61,38.71,12387.0,38.65,38.75,38.61,38.71,12387.0
2015-12-08 14:00:00,38.71,38.8,38.6,38.66,9706.0,38.71,38.8,38.6,38.66,9706.0
2015-12-08 14:30:00,38.65,38.82,38.57,38.79,8010.0,38.65,38.82,38.57,38.79,8010.0
2015-12-08 15:00:00,38.71,38.81,38.58,38.62,9279.0,38.71,38.81,38.58,38.62,9279.0
2015-12-08 15:30:00,38.58,38.71,38.45,38.48,21546.0,38.58,38.71,38.45,38.48,21546.0
2015-12-09 09:30:00,38.33,38.65,38.13,38.42,27476.0,38.33,38.65,38.13,38.42,27476.0
2015-12-09 10:00:00,38.53,38.53,38.04,38.2,10525.0,38.53,38.53,38.04,38.2,10525.0
2015-12-09 10:30:00,38.14,38.25,37.96,37.96,19874.0,38.14,38.25,37.96,37.96,19874.0
2015-12-09 11:00:00,38.0,38.02,37.67,37.73,5909.0,38.0,38.02,37.67,37.73,5909.0
2015-12-09 11:30:00,37.73,38.25,37.72,38.17,17019.0,37.73,38.25,37.72,38.17,17019.0
2015-12-09 12:00:00,38.25,38.31,38.01,38.01,12099.0,38.25,38.31,38.01,38.01,12099.0
2015-12-09 12:30:00,38.09,38.15,37.61,37.61,17018.0,38.09,38.15,37.61,37.61,17018.0
2015-12-09 13:00:00,37.66,37.76,37.54,37.75,6050.0,37.66,37.76,37.54,37.75,6050.0
2015-12-09 13:30:00,37.7,37.91,37.62,37.91,7978.0,37.7,37.91,37.62,37.91,7978.0
2015-12-09 14:00:00,37.96,38.0,37.67,37.67,7260.0,37.96,38.0,37.67,37.67,7260.0
2015-12-09 14:30:00,37.67,38.06,37.65,37.91,10492.0,37.67,38.06,37.65,37.91,10492.0
2015-12-09 15:00:00,37.85,38.05,37.67,37.88,9961.0,37.85,38.05,37.67,37.88,9961.0
2015-12-09 15:30:00,37.87,38.03,37.71,37.75,27994.0,37.87,38.03,37.71,37.75,27994.0
2015-12-10 09:30:00,36.53,36.9,35.71,35.94,124105.0,36.53,36.9,35.71,35.94,124105.0
2015-12-10 10:00:00,35.92,36.56,35.73,36.21,190183.0,35.92,36.56,35.73,36.21,190183.0
2015-12-10 10:30:00,36.22,36.41,35.99,36.15,21269.0,36.22,36.41,35.99,36.15,21269.0
2015-12-10 11:00:00,36.16,36.42,36.09,36.26,28751.0,36.16,36.42,36.09,36.26,28751.0
2015-12-10 11:30:00,36.24,36.25,36.0,36.13,25650.0,36.24,36.25,36.0,36.13,25650.0
2015-12-10 12:00:00,36.15,36.62,36.15,36.62,9978.0,36.15,36.62,36.15,36.62,9978.0
2015-12-10 12:30:00,36.66,36.87,36.62,36.7,21033.0,36.66,36.87,36.62,36.7,21033.0
2015-12-10 13:00:00,36.6,36.83,36.4,36.73,10162.0,36.6,36.83,36.4,36.73,10162.0
2015-12-10 13:30:00,36.77,37.1,36.74,36.89,12554.0,36.77,37.1,36.74,36.89,12554.0
2015-12-10 14:00:00,36.88,36.95,36.68,36.9,17173.0,36.88,36.95,36.68,36.9,17173.0
2015-12-10 14:30:00,36.95,36.96,36.54,36.59,18612.0,36.95,36.96,36.54,36.59,18612.0
2015-12-10 15:00:00,36.62,36.62,36.12,36.26,47281.0,36.62,36.62,36.12,36.26,47281.0
2015-12-10 15:30:00,36.25,36.45,35.97,36.13,106455.0,36.25,36.45,35.97,36.13,106455.0
2015-12-11 09:30:00,35.53,36.06,35.01,35.01,40892.0,35.53,36.06,35.01,35.01,40892.0
2015-12-11 10:00:00,35.04,35.29,34.76,35.27,22410.0,35.04,35.29,34.76,35.27,22410.0
2015-12-11 10:30:00,35.24,35.55,34.99,35.49,12828.0,35.24,35.55,34.99,35.49,12828.0
2015-12-11 11:00:00,35.47,35.56,35.46,35.47,2600.0,35.47,35.56,35.46,35.47,2600.0
2015-12-11 11:30:00,35.51,35.53,35.06,35.06,6656.0,35.51,35.53,35.06,35.06,6656.0
2015-12-11 12:00:00,35.02,35.27,34.98,35.16,17352.0,35.02,35.27,34.98,35.16,17352.0
2015-12-11 12:30:00,35.16,35.46,35.16,35.16,8974.0,35.16,35.46,35.16,35.16,8974.0
2015-12-11 13:00:00,35.13,35.23,35.01,35.18,19073.0,35.13,35.23,35.01,35.18,19073.0
2015-12-11 13:30:00,35.11,35.3,35.03,35.13,9266.0,35.11,35.3,35.03,35.13,9266.0
2015-12-11 14:00:00,35.2,35.62,35.2,35.46,4865.0,35.2,35.62,35.2,35.46,4865.0
2015-12-11 14:30:00,35.47,35.53,35.06,35.06,7200.0,35.47,35.53,35.06,35.06,7200.0
2015-12-11 15:00:00,35.11,35.11,34.9,35.03,16326.0,35.11,35.11,34.9,35.03,16326.0
2015-12-11 15:30:00,35.03,35.28,34.9,35.27,57705.0,35.03,35.28,34.9,35.27,57705.0
2015-12-14 09:30:00,35.14,35.37,34.13,35.2,22762.0,35.14,35.37,34.13,35.2,22762.0
2015-12-14 10:00:00,35.21,35.37,34.67,34.72,17647.0,35.21,35.37,34.67,34.72,17647.0
2015-12-14 10:30:00,34.68,35.23,34.67,35.12,12848.0,34.68,35.23,34.67,35.12,12848.0
2015-12-14 11:00:00,35.14,35.3,35.02,35.04,15592.0,35.14,35.3,35.02,35.04,15592.0
2015-12-14 11:30:00,34.99,34.99,34.51,34.89,18422.0,34.99,34.99,34.51,34.89,18422.0
2015-12-14 12:00:00,34.93,35.57,34.93,35.4,14489.0,34.93,35.57,34.93,35.4,14489.0
2015-12-14 12:30:00,35.47,35.51,35.26,35.45,6480.0,35.47,35.51,35.26,35.45,6480.0
2015-12-14 13:00:00,35.49,35.49,35.04,35.09,5157.0,35.49,35.49,35.04,35.09,5157.0
2015-12-14 13:30:00,35.02,35.16,34.87,35.16,11899.0,35.02,35.16,34.87,35.16,11899.0
2015-12-14 14:00:00,35.17,35.44,35.04,35.43,10497.0,35.17,35.44,35.04,35.43,10497.0
2015-12-14 14:30:00,35.38,35.45,35.23,35.41,9524.0,35.38,35.45,35.23,35.41,9524.0
2015-12-14 15:00:00,35.41,35.43,35.11,35.12,12900.0,35.41,35.43,35.11,35.12,12900.0
2015-12-14 15:30:00,35.13,35.5,35.07,35.4,45422.0,35.13,35.5,35.07,35.4,45422.0
2015-12-15 09:30:00,35.8,36.43,35.56,36.38,14715.0,35.8,36.43,35.56,36.38,14715.0
2015-12-15 10:00:00,36.35,36.4,35.97,35.97,62867.0,36.35,36.4,35.97,35.97,62867.0
2015-12-15 10:30:00,35.96,35.97,35.63,35.86,28654.0,35.96,35.97,35.63,35.86,28654.0
2015-12-15 11:00:00,35.8,35.93,35.58,35.88,24356.0,35.8,35.93,35.58,35.88,24356.0
2015-12-15 11:30:00,35.94,35.96,35.52,35.69,9100.0,35.94,35.96,35.52,35.69,9100.0
2015-12-15 12:00:00,35.7,36.0,35.7,35.9,5755.0,35.7,36.0,35.7,35.9,5755.0
2015-12-15 12:30:00,35.98,36.15,35.89,36.1,5160.0,35.98,36.15,35.89,36.1,5160.0
2015-12-15 13:00:00,36.1,36.12,35.9,35.95,5460.0,36.1,36.12,35.9,35.95,5460.0
2015-12-15 13:30:00,35.87,36.07,35.84,36.06,4005.0,35.87,36.07,35.84,36.06,4005.0
2015-12-15 14:00:00,36.06,36.13,35.78,36.07,19252.0,36.06,36.13,35.78,36.07,19252.0
2015-12-15 14:30:00,36.11,36.16,35.94,35.94,7566.0,36.11,36.16,35.94,35.94,7566.0
2015-12-15 15:00:00,35.97,35.97,35.56,35.8,18581.0,35.97,35.97,35.56,35.8,18581.0
2015-12-15 15:30:00,35.72,35.77,35.44,35.5,73991.0,35.72,35.77,35.44,35.5,73991.0
2015-12-16 09:30:00,35.68,36.13,35.29,35.34,16333.0,35.68,36.13,35.29,35.34,16333.0
2015-12-16 10:00:00,35.44,35.58,35.09,35.41,18064.0,35.44,35.58,35.09,35.41,18064.0
2015-12-16 10:30:00,35.41,35.54,35.14,35.41,9900.0,35.41,35.54,35.14,35.41,9900.0
2015-12-16 11:00:00,35.41,35.41,35.07,35.37,12610.0,35.41,35.41,35.07,35.37,12610.0
2015-12-16 11:30:00,35.36,35.43,35.08,35.25,36329.0,35.36,35.43,35.08,35.25,36329.0
2015-12-16 12:00:00,35.3,35.39,35.09,35.26,24313.0,35.3,35.39,35.09,35.26,24313.0
2015-12-16 12:30:00,35.22,35.36,35.01,35.04,17776.0,35.22,35.36,35.01,35.04,17776.0
2015-12-16 13:00:00,34.97,35.06,34.81,34.99,19935.0,34.97,35.06,34.81,34.99,19935.0
2015-12-16 13:30:00,35.0,35.08,34.84,34.9,21355.0,35.0,35.08,34.84,34.9,21355.0
2015-12-16 14:00:00,34.83,35.01,34.67,34.81,31698.0,34.83,35.01,34.67,34.81,31698.0
2015-12-16 14:30:00,34.79,35.1,34.67,35.06,27388.0,34.79,35.1,34.67,35.06,27388.0
2015-12-16 15:00:00,35.1,35.15,35.0,35.11,22678.0,35.1,35.15,35.0,35.11,22678.0
2015-12-16 15:30:00,35.2,35.21,34.92,35.04,78176.0,35.2,35.21,34.92,35.04,78176.0
2015-12-17 09:30:00,35.29,35.49,34.99,35.41,17906.0,35.29,35.49,34.99,35.41,17906.0
2015-12-17 10:00:00,35.46,35.5,35.08,35.09,25570.0,35.46,35.5,35.08,35.09,25570.0
2015-12-17 10:30:00,35.09,35.2,34.56,34.68,50684.0,35.09,35.2,34.56,34.68,50684.0
2015-12-17 11:00:00,34.67,34.86,34.4,34.62,191629.0,34.67,34.86,34.4,34.62,191629.0
2015-12-17 11:30:00,34.56,34.84,34.56,34.61,16857.0,34.56,34.84,34.56,34.61,16857.0
2015-12-17 12:00:00,34.56,34.7,34.52,34.54,19065.0,34.56,34.7,34.52,34.54,19065.0
2015-12-17 12:30:00,34.54,34.63,34.24,34.25,15831.0,34.54,34.63,34.24,34.25,15831.0
2015-12-17 13:00:00,34.26,34.37,34.21,34.23,36981.0,34.26,34.37,34.21,34.23,36981.0
2015-12-17 13:30:00,34.25,34.3,34.15,34.26,52886.0,34.25,34.3,34.15,34.26,52886.0
2015-12-17 14:00:00,34.28,34.3,34.14,34.17,64091.0,34.28,34.3,34.14,34.17,64091.0
2015-12-17 14:30:00,34.17,34.25,34.16,34.16,55112.0,34.17,34.25,34.16,34.16,55112.0
2015-12-17 15:00:00,34.19,34.2,34.03,34.09,56505.0,34.19,34.2,34.03,34.09,56505.0
2015-12-17 15:30:00,34.09,34.2,34.07,34.12,96658.0,34.09,34.2,34.07,34.12,96658.0
2015-12-18 09:30:00,34.02,34.66,33.7,33.7,74805.0,34.02,34.66,33.7,33.7,74805.0
2015-12-18 10:00:00,33.61,33.85,33.11,33.71,73008.0,33.61,33.85,33.11,33.71,73008.0
2015-12-18 10:30:00,33.76,33.79,33.38,33.56,36406.0,33.76,33.79,33.38,33.56,36406.0
2015-12-18 11:00:00,33.59,33.79,33.5,33.54,27126.0,33.59,33.79,33.5,33.54,27126.0
2015-12-18 11:30:00,33.57,33.79,33.51,33.61,31579.0,33.57,33.79,33.51,33.61,31579.0
2015-12-18 12:00:00,33.61,33.62,33.51,33.58,9759.0,33.61,33.62,33.51,33.58,9759.0
2015-12-18 12:30:00,33.55,33.75,33.45,33.45,15200.0,33.55,33.75,33.45,33.45,15200.0
2015-12-18 13:00:00,33.39,33.53,33.12,33.12,29017.0,33.39,33.53,33.12,33.12,29017.0
2015-12-18 13:30:00,33.15,33.34,32.93,33.07,51725.0,33.15,33.34,32.93,33.07,51725.0
2015-12-18 14:00:00,33.1,33.33,33.06,33.21,29035.0,33.1,33.33,33.06,33.21,29035.0
2015-12-18 14:30:00,33.21,33.29,32.94,32.95,42626.0,33.21,33.29,32.94,32.95,42626.0
2015-12-18 15:00:00,32.95,33.0,32.58,32.6,66841.0,32.95,33.0,32.58,32.6,66841.0
2015-12-18 15:30:00,32.62,32.75,32.28,32.31,166206.0,32.62,32.75,32.28,32.31,166206.0
2015-12-21 09:30:00,32.77,32.89,32.32,32.42,38280.0,32.77,32.89,32.32,32.42,38280.0
2015-12-21 10:00:00,32.38,32.71,32.36,32.7,23871.0,32.38,32.71,32.36,32.7,23871.0
2015-12-21 10:30:00,32.69,32.95,32.44,32.5,14830.0,32.69,32.95,32.44,32.5,14830.0
2015-12-21 11:00:00,32.51,32.78,32.44,32.76,21530.0,32.51,32.78,32.44,32.76,21530.0
2015-12-21 11:30:00,32.77,32.77,32.49,32.73,23455.0,32.77,32.77,32.49,32.73,23455.0
2015-12-21 12:00:00,32.73,32.9,32.7,32.84,8163.0,32.73,32.9,32.7,32.84,8163.0
2015-12-21 12:30:00,32.85,32.93,32.42,32.48,32908.0,32.85,32.93,32.42,32.48,32908.0
2015-12-21 13:00:00,32.52,32.72,32.49,32.58,14506.0,32.52,32.72,32.49,32.58,14506.0
2015-12-21 13:30:00,32.62,32.81,32.6,32.77,15235.0,32.62,32.81,32.6,32.77,15235.0
2015-12-21 14:00:00,32.78,32.82,32.62,32.74,24640.0,32.78,32.82,32.62,32.74,24640.0
2015-12-21 14:30:00,32.68,32.75,32.53,32.6,9180.0,32.68,32.75,32.53,32.6,9180.0
2015-12-21 15:00:00,32.59,32.68,32.58,32.58,18435.0,32.59,32.68,32.58,32.58,18435.0
2015-12-21 15:30:00,32.58,32.84,32.57,32.83,46886.0,32.58,32.84,32.57,32.83,46886.0
2015-12-22 09:30:00,32.98,32.99,32.54,32.93,11761.0,32.98,32.99,32.54,32.93,11761.0
2015-12-22 10:00:00,32.91,32.99,32.85,32.99,7700.0,32.91,32.99,32.85,32.99,7700.0
2015-12-22 10:30:00,32.95,33.12,32.24,32.27,61007.0,32.95,33.12,32.24,32.27,61007.0
2015-12-22 11:00:00,32.36,32.77,32.36,32.7,16282.0,32.36,32.77,32.36,32.7,16282.0
2015-12-22 11:30:00,32.74,32.75,32.4,32.4,10942.0,32.74,32.75,32.4,32.4,10942.0
2015-12-22 12:00:00,32.38,32.43,32.13,32.23,4926.0,32.38,32.43,32.13,32.23,4926.0
2015-12-22 12:30:00,32.22,32.35,32.18,32.32,10041.0,32.22,32.35,32.18,32.32,10041.0
2015-12-22 13:00:00,32.37,32.51,32.36,32.43,7470.0,32.37,32.51,32.36,32.43,7470.0
2015-12-22 13:30:00,32.48,32.57,32.45,32.54,6543.0,32.48,32.57,32.45,32.54,6543.0
2015-12-22 14:00:00,32.49,32.51,32.37,32.37,11147.0,32.49,32.51,32.37,32.37,11147.0
2015-12-22 14:30:00,32.37,32.6,32.36,32.54,7841.0,32.37,32.6,32.36,32.54,7841.0
2015-12-22 15:00:00,32.59,32.75,32.55,32.75,35739.0,32.59,32.75,32.55,32.75,35739.0
2015-12-22 15:30:00,32.71,32.9,32.65,32.89,45567.0,32.71,32.9,32.65,32.89,45567.0
2015-12-23 09:30:00,33.04,33.19,32.55,33.05,9020.0,33.04,33.19,32.55,33.05,9020.0
2015-12-23 10:00:00,32.94,33.33,32.94,33.27,14422.0,32.94,33.33,32.94,33.27,14422.0
2015-12-23 10:30:00,33.22,33.31,32.83,33.01,15746.0,33.22,33.31,32.83,33.01,15746.0
2015-12-23 11:00:00,33.01,33.18,32.84,32.9,9918.0,33.01,33.18,32.84,32.9,9918.0
2015-12-23 11:30:00,32.9,32.95,32.81,32.84,15750.0,32.9,32.95,32.81,32.84,15750.0
2015-12-23 12:00:00,32.85,32.85,32.52,32.52,7979.0,32.85,32.85,32.52,32.52,7979.0
2015-12-23 12:30:00,32.55,32.68,32.42,32.64,11289.0,32.55,32.68,32.42,32.64,11289.0
2015-12-23 13:00:00,32.65,32.7,32.55,32.62,3215.0,32.65,32.7,32.55,32.62,3215.0
2015-12-23 13:30:00,32.61,32.61,32.48,32.58,11688.0,32.61,32.61,32.48,32.58,11688.0
2015-12-23 14:00:00,32.6,32.9,32.6,32.9,7422.0,32.6,32.9,32.6,32.9,7422.0
2015-12-23 14:30:00,32.92,33.03,32.85,33.02,22142.0,32.92,33.03,32.85,33.02,22142.0
2015-12-23 15:00:00,33.03,33.05,32.9,32.97,11543.0,33.03,33.05,32.9,32.97,11543.0
2015-12-23 15:30:00,32.97,33.0,32.91,32.91,23155.0,32.97,33.0,32.91,32.91,23155.0
2015-12-24 09:30:00,32.82,33.42,32.8,33.38,16845.0,32.82,33.42,32.8,33.38,16845.0
2015-12-24 10:00:00,33.43,33.78,33.43,33.73,10235.0,33.43,33.78,33.43,33.73,10235.0
2015-12-24 10:30:00,33.75,33.9,33.58,33.64,11352.0,33.75,33.9,33.58,33.64,11352.0
2015-12-24 11:00:00,33.64,33.7,33.29,33.47,17154.0,33.64,33.7,33.29,33.47,17154.0
2015-12-24 11:30:00,33.49,33.52,33.29,33.45,13719.0,33.49,33.52,33.29,33.45,13719.0
2015-12-24 12:00:00,33.42,33.68,33.41,33.67,7130.0,33.42,33.68,33.41,33.67,7130.0
2015-12-24 12:30:00,33.68,33.8,33.37,33.39,19918.0,33.68,33.8,33.37,33.39,19918.0
2015-12-28 09:30:00,33.44,33.72,33.19,33.62,9051.0,33.44,33.72,33.19,33.62,9051.0
2015-12-28 10:00:00,33.62,33.68,33.4,33.56,9925.0,33.62,33.68,33.4,33.56,9925.0
2015-12-28 10:30:00,33.53,33.55,33.4,33.41,14122.0,33.53,33.55,33.4,33.41,14122.0
2015-12-28 11:00:00,33.4,33.53,33.35,33.47,12780.0,33.4,33.53,33.35,33.47,12780.0
2015-12-28 11:30:00,33.41,33.93,33.37,33.71,13626.0,33.41,33.93,33.37,33.71,13626.0
2015-12-28 12:00:00,33.75,33.86,33.55,33.71,7800.0,33.75,33.86,33.55,33.71,7800.0
2015-12-28 12:30:00,33.71,33.76,33.61,33.61,5360.0,33.71,33.76,33.61,33.61,5360.0
2015-12-28 13:00:00,33.61,33.73,33.57,33.64,4900.0,33.61,33.73,33.57,33.64,4900.0
2015-12-28 13:30:00,33.68,33.74,33.55,33.61,5903.0,33.68,33.74,33.55,33.61,5903.0
2015-12-28 14:00:00,33.6,33.7,33.54,33.67,5700.0,33.6,33.7,33.54,33.67,5700.0
2015-12-28 14:30:00,33.7,33.7,33.51,33.58,7827.0,33.7,33.7,33.51,33.58,7827.0
2015-12-28 15:00:00,33.55,33.62,33.5,33.6,10714.0,33.55,33.62,33.5,33.6,10714.0
2015-12-28 15:30:00,33.59,33.65,33.5,33.58,27535.0,33.59,33.65,33.5,33.58,27535.0
2015-12-29 09:30:00,33.65,33.95,33.65,33.8,12577.0,33.65,33.95,33.65,33.8,12577.0
2015-12-29 10:00:00,33.8,34.39,33.79,34.39,13068.0,33.8,34.39,33.79,34.39,13068.0
2015-12-29 10:30:00,34.41,34.6,34.25,34.54,26355.0,34.41,34.6,34.25,34.54,26355.0
2015-12-29 11:00:00,34.57,34.74,34.52,34.63,18989.0,34.57,34.74,34.52,34.63,18989.0
2015-12-29 11:30:00,34.62,34.67,33.79,33.86,21728.0,34.62,34.67,33.79,33.86,21728.0
2015-12-29 12:00:00,33.92,34.51,33.9,34.42,12213.0,33.92,34.51,33.9,34.42,12213.0
2015-12-29 12:30:00,34.41,34.51,34.4,34.49,11677.0,34.41,34.51,34.4,34.49,11677.0
2015-12-29 13:00:00,34.46,34.84,34.45,34.66,19890.0,34.46,34.84,34.45,34.66,19890.0
2015-12-29 13:30:00,34.65,34.72,34.48,34.72,12750.0,34.65,34.72,34.48,34.72,12750.0
2015-12-29 14:00:00,34.67,34.73,34.64,34.7,17202.0,34.67,34.73,34.64,34.7,17202.0
2015-12-29 14:30:00,34.67,34.71,34.5,34.61,10268.0,34.67,34.71,34.5,34.61,10268.0
2015-12-29 15:00:00,34.61,34.7,34.6,34.68,9000.0,34.61,34.7,34.6,34.68,9000.0
2015-12-29 15:30:00,34.67,34.67,34.46,34.46,33935.0,34.67,34.67,34.46,34.46,33935.0
2015-12-30 09:30:00,34.41,34.48,34.31,34.4,6868.0,34.41,34.48,34.31,34.4,6868.0
2015-12-30 10:00:00,34.37,34.79,34.37,34.54,14175.0,34.37,34.79,34.37,34.54,14175.0
2015-12-30 10:30:00,34.54,34.63,34.41,34.63,4900.0,34.54,34.63,34.41,34.63,4900.0
2015-12-30 11:00:00,34.66,34.67,33.99,34.15,7858.0,34.66,34.67,33.99,34.15,7858.0
2015-12-30 11:30:00,34.16,34.26,34.01,34.05,16837.0,34.16,34.26,34.01,34.05,16837.0
2015-12-30 12:00:00,34.0,34.03,33.79,33.98,14521.0,34.0,34.03,33.79,33.98,14521.0
2015-12-30 12:30:00,33.99,34.32,33.98,34.17,12225.0,33.99,34.32,33.98,34.17,12225.0
2015-12-30 13:00:00,34.15,34.15,33.76,33.91,8000.0,34.15,34.15,33.76,33.91,8000.0
2015-12-30 13:30:00,33.95,34.07,33.91,33.96,8880.0,33.95,34.07,33.91,33.96,8880.0
2015-12-30 14:00:00,33.94,34.15,33.83,34.07,15662.0,33.94,34.15,33.83,34.07,15662.0
2015-12-30 14:30:00,34.07,34.07,33.94,33.97,10618.0,34.07,34.07,33.94,33.97,10618.0
2015-12-30 15:00:00,33.97,34.05,33.91,33.91,18190.0,33.97,34.05,33.91,33.91,18190.0
2015-12-30 15:30:00,33.89,33.9,33.68,33.72,42643.0,33.89,33.9,33.68,33.72,42643.0
2015-12-31 09:30:00,33.62,33.99,32.93,32.99,12202.0,33.62,33.99,32.93,32.99,12202.0
2015-12-31 10:00:00,32.99,33.08,32.9,33.02,8056.0,32.99,33.08,32.9,33.02,8056.0
2015-12-31 10:30:00,33.06,33.15,32.97,33.13,13969.0,33.06,33.15,32.97,33.13,13969.0
2015-12-31 11:00:00,33.15,33.29,32.94,33.01,11223.0,33.15,33.29,32.94,33.01,11223.0
2015-12-31 11:30:00,33.01,33.42,33.01,33.31,7500.0,33.01,33.42,33.01,33.31,7500.0
2015-12-31 12:00:00,33.33,33.4,33.23,33.37,9800.0,33.33,33.4,33.23,33.37,9800.0
2015-12-31 12:30:00,33.37,33.69,33.37,33.58,16035.0,33.37,33.69,33.37,33.58,16035.0
2015-12-31 13:00:00,33.61,33.61,33.32,33.32,6842.0,33.61,33.61,33.32,33.32,6842.0
2015-12-31 13:30:00,33.32,33.5,33.29,33.5,4212.0,33.32,33.5,33.29,33.5,4212.0
2015-12-31 14:00:00,33.5,33.58,33.44,33.44,4049.0,33.5,33.58,33.44,33.44,4049.0
2015-12-31 14:30:00,33.48,33.66,33.47,33.56,4250.0,33.48,33.66,33.47,33.56,4250.0
2015-12-31 15:00:00,33.51,33.59,33.28,33.4,10524.0,33.51,33.59,33.28,33.4,10524.0
2015-12-31 15:30:00,33.37,33.42,33.08,33.09,65882.0,33.37,33.42,33.08,33.09,65882.0
2016-01-04 09:30:00,32.43,32.48,31.74,32.26,43864.0,32.43,32.48,31.74,32.26,43864.0
2016-01-04 10:00:00,32.26,32.39,32.05,32.15,30909.0,32.26,32.39,32.05,32.15,30909.0
2016-01-04 10:30:00,32.15,32.32,32.07,32.18,43969.0,32.15,32.32,32.07,32.18,43969.0
2016-01-04 11:00:00,32.18,32.22,31.77,31.77,21968.0,32.18,32.22,31.77,31.77,21968.0
2016-01-04 11:30:00,31.74,32.24,31.65,32.0,10345.0,31.74,32.24,31.65,32.0,10345.0
2016-01-04 12:00:00,32.01,32.01,31.44,31.7,22566.0,32.01,32.01,31.44,31.7,22566.0
2016-01-04 12:30:00,31.7,31.83,31.52,31.8,16823.0,31.7,31.83,31.52,31.8,16823.0
2016-01-04 13:00:00,31.8,31.89,31.63,31.89,11800.0,31.8,31.89,31.63,31.89,11800.0
2016-01-04 13:30:00,31.84,31.98,31.81,31.9,19299.0,31.84,31.98,31.81,31.9,19299.0
2016-01-04 14:00:00,31.9,32.31,31.84,32.24,11810.0,31.9,32.31,31.84,32.24,11810.0
2016-01-04 14:30:00,32.19,32.2,31.78,31.81,13093.0,32.19,32.2,31.78,31.81,13093.0
2016-01-04 15:00:00,31.83,31.85,31.56,31.62,30680.0,31.83,31.85,31.56,31.62,30680.0
2016-01-04 15:30:00,31.63,31.99,31.55,31.99,76030.0,31.63,31.99,31.55,31.99,76030.0
2016-01-05 09:30:00,32.02,32.15,31.72,31.92,14058.0,32.02,32.15,31.72,31.92,14058.0
2016-01-05 10:00:00,31.88,32.01,31.65,31.65,8945.0,31.88,32.01,31.65,31.65,8945.0
2016-01-05 10:30:00,31.63,31.89,31.47,31.68,34381.0,31.63,31.89,31.47,31.68,34381.0
2016-01-05 11:00:00,31.72,31.97,31.71,31.85,11420.0,31.72,31.97,31.71,31.85,11420.0
2016-01-05 11:30:00,31.84,31.89,31.73,31.84,9700.0,31.84,31.89,31.73,31.84,9700.0
2016-01-05 12:00:00,31.82,31.83,31.61,31.66,8096.0,31.82,31.83,31.61,31.66,8096.0
2016-01-05 12:30:00,31.7,31.78,31.67,31.71,7299.0,31.7,31.78,31.67,31.71,7299.0
2016-01-05 13:00:00,31.7,31.75,31.55,31.58,8968.0,31.7,31.75,31.55,31.58,8968.0
2016-01-05 13:30:00,31.58,31.68,31.53,31.65,28451.0,31.58,31.68,31.53,31.65,28451.0
2016-01-05 14:00:00,31.66,31.94,31.62,31.93,5500.0,31.66,31.94,31.62,31.93,5500.0
2016-01-05 14:30:00,31.88,31.88,31.71,31.8,9780.0,31.88,31.88,31.71,31.8,9780.0
2016-01-05 15:00:00,31.83,31.85,31.68,31.8,12256.0,31.83,31.85,31.68,31.8,12256.0
2016-01-05 15:30:00,31.75,31.85,31.69,31.83,31914.0,31.75,31.85,31.69,31.83,31914.0
2016-01-06 09:30:00,31.19,31.64,31.05,31.3,17126.0,31.19,31.64,31.05,31.3,17126.0
2016-01-06 10:00:00,31.23,31.61,31.2,31.61,13725.0,31.23,31.61,31.2,31.61,13725.0
2016-01-06 10:30:00,31.53,31.58,31.28,31.32,15840.0,31.53,31.58,31.28,31.32,15840.0
2016-01-06 11:00:00,31.35,31.39,31.09,31.19,10000.0,31.35,31.39,31.09,31.19,10000.0
2016-01-06 11:30:00,31.18,31.24,31.13,31.19,11555.0,31.18,31.24,31.13,31.19,11555.0
2016-01-06 12:00:00,31.14,31.26,31.14,31.16,6526.0,31.14,31.26,31.14,31.16,6526.0
2016-01-06 12:30:00,31.16,31.37,31.13,31.23,7300.0,31.16,31.37,31.13,31.23,7300.0
2016-01-06 13:00:00,31.22,31.22,31.01,31.12,7500.0,31.22,31.22,31.01,31.12,7500.0
2016-01-06 13:30:00,31.08,31.08,30.86,30.86,13240.0,31.08,31.08,30.86,30.86,13240.0
2016-01-06 14:00:00,30.86,31.02,30.7,30.71,25010.0,30.86,31.02,30.7,30.71,25010.0
2016-01-06 14:30:00,30.71,30.75,30.52,30.55,19656.0,30.71,30.75,30.52,30.55,19656.0
2016-01-06 15:00:00,30.55,30.81,30.53,30.78,25692.0,30.55,30.81,30.53,30.78,25692.0
2016-01-06 15:30:00,30.8,30.97,30.73,30.93,64193.0,30.8,30.97,30.73,30.93,64193.0
2016-01-07 09:30:00,30.23,30.76,29.85,30.09,28222.0,30.23,30.76,29.85,30.09,28222.0
2016-01-07 10:00:00,30.05,30.09,29.63,29.91,31200.0,30.05,30.09,29.63,29.91,31200.0
2016-01-07 10:30:00,29.97,30.36,29.89,30.3,34883.0,29.97,30.36,29.89,30.3,34883.0
2016-01-07 11:00:00,30.3,30.52,30.24,30.37,31900.0,30.3,30.52,30.24,30.37,31900.0
2016-01-07 11:30:00,30.35,30.4,30.23,30.28,6250.0,30.35,30.4,30.23,30.28,6250.0
2016-01-07 12:00:00,30.3,30.33,30.0,30.0,13926.0,30.3,30.33,30.0,30.0,13926.0
2016-01-07 12:30:00,30.0,30.06,29.67,29.71,16349.0,30.0,30.06,29.67,29.71,16349.0
2016-01-07 13:00:00,29.72,29.82,29.49,29.67,21504.0,29.72,29.82,29.49,29.67,21504.0
2016-01-07 13:30:00,29.62,29.62,29.11,29.33,22748.0,29.62,29.62,29.11,29.33,22748.0
2016-01-07 14:00:00,29.32,29.42,29.23,29.37,23422.0,29.32,29.42,29.23,29.37,23422.0
2016-01-07 14:30:00,29.31,29.47,29.29,29.32,22236.0,29.31,29.47,29.29,29.32,22236.0
2016-01-07 15:00:00,29.32,29.35,29.07,29.13,31246.0,29.32,29.35,29.07,29.13,31246.0
2016-01-07 15:30:00,29.13,29.43,29.08,29.17,132503.0,29.13,29.43,29.08,29.17,132503.0
2016-01-08 09:30:00,29.31,29.76,29.02,29.15,26622.0,29.31,29.76,29.02,29.15,26622.0
2016-01-08 10:00:00,29.18,29.18,28.85,28.97,34371.0,29.18,29.18,28.85,28.97,34371.0
2016-01-08 10:30:00,28.89,29.02,28.63,28.64,31435.0,28.89,29.02,28.63,28.64,31435.0
2016-01-08 11:00:00,28.64,28.7,28.12,28.29,34443.0,28.64,28.7,28.12,28.29,34443.0
2016-01-08 11:30:00,28.39,28.56,27.79,28.55,79832.0,28.39,28.56,27.79,28.55,79832.0
2016-01-08 12:00:00,28.54,29.08,28.54,29.05,19860.0,28.54,29.08,28.54,29.05,19860.0
2016-01-08 12:30:00,29.03,29.05,28.69,28.85,19535.0,29.03,29.05,28.69,28.85,19535.0
2016-01-08 13:00:00,28.89,28.94,28.71,28.73,15045.0,28.89,28.94,28.71,28.73,15045.0
2016-01-08 13:30:00,28.72,29.05,28.72,28.98,14159.0,28.72,29.05,28.72,28.98,14159.0
2016-01-08 14:00:00,28.99,29.08,28.95,28.98,18926.0,28.99,29.08,28.95,28.98,18926.0
2016-01-08 14:30:00,29.01,29.36,29.01,29.1,14194.0,29.01,29.36,29.01,29.1,14194.0
2016-01-08 15:00:00,29.1,29.25,29.05,29.15,21758.0,29.1,29.25,29.05,29.15,21758.0
2016-01-08 15:30:00,29.15,29.17,28.61,28.69,55198.0,29.15,29.17,28.61,28.69,55198.0
2016-01-11 09:30:00,28.79,28.79,28.14,28.2,6064.0,28.79,28.79,28.14,28.2,6064.0
2016-01-11 10:00:00,28.29,28.56,28.29,28.32,7700.0,28.29,28.56,28.29,28.32,7700.0
2016-01-11 10:30:00,28.39,28.41,28.17,28.2,12881.0,28.39,28.41,28.17,28.2,12881.0
2016-01-11 11:00:00,28.2,28.48,28.16,28.48,11112.0,28.2,28.48,28.16,28.48,11112.0
2016-01-11 11:30:00,28.48,29.09,28.48,28.99,16322.0,28.48,29.09,28.48,28.99,16322.0
2016-01-11 12:00:00,28.95,29.19,28.93,29.14,22758.0,28.95,29.19,28.93,29.14,22758.0
2016-01-11 12:30:00,29.12,29.24,29.04,29.2,17985.0,29.12,29.24,29.04,29.2,17985.0
2016-01-11 13:00:00,29.2,29.26,29.07,29.1,27333.0,29.2,29.26,29.07,29.1,27333.0
2016-01-11 13:30:00,29.11,29.23,28.99,29.2,45885.0,29.11,29.23,28.99,29.2,45885.0
2016-01-11 14:00:00,29.19,29.35,29.03,29.31,20614.0,29.19,29.35,29.03,29.31,20614.0
2016-01-11 14:30:00,29.32,29.4,29.17,29.2,13978.0,29.32,29.4,29.17,29.2,13978.0
2016-01-11 15:00:00,29.23,29.43,29.08,29.4,43258.0,29.23,29.43,29.08,29.4,43258.0
2016-01-11 15:30:00,29.4,29.52,29.18,29.34,54126.0,29.4,29.52,29.18,29.34,54126.0
2016-01-12 09:30:00,29.71,30.07,29.67,29.7,15731.0,29.71,30.07,29.67,29.7,15731.0
2016-01-12 10:00:00,29.71,29.92,29.71,29.82,11500.0,29.71,29.92,29.71,29.82,11500.0
2016-01-12 10:30:00,29.91,30.04,29.8,30.04,14519.0,29.91,30.04,29.8,30.04,14519.0
2016-01-12 11:00:00,29.98,30.02,29.74,29.82,24238.0,29.98,30.02,29.74,29.82,24238.0
2016-01-12 11:30:00,29.83,30.04,29.75,29.96,22286.0,29.83,30.04,29.75,29.96,22286.0
2016-01-12 12:00:00,29.96,30.12,29.76,29.85,13701.0,29.96,30.12,29.76,29.85,13701.0
2016-01-12 12:30:00,29.81,29.81,29.43,29.43,13010.0,29.81,29.81,29.43,29.43,13010.0
2016-01-12 13:00:00,29.44,29.57,29.38,29.43,7888.0,29.44,29.57,29.38,29.43,7888.0
2016-01-12 13:30:00,29.45,29.73,29.45,29.58,21052.0,29.45,29.73,29.45,29.58,21052.0
2016-01-12 14:00:00,29.6,29.62,29.43,29.54,14800.0,29.6,29.62,29.43,29.54,14800.0
2016-01-12 14:30:00,29.52,29.86,29.48,29.85,19621.0,29.52,29.86,29.48,29.85,19621.0
2016-01-12 15:00:00,29.85,30.17,29.71,29.92,65547.0,29.85,30.17,29.71,29.92,65547.0
2016-01-12 15:30:00,29.92,30.15,29.87,30.13,59813.0,29.92,30.15,29.87,30.13,59813.0
2016-01-13 09:30:00,30.74,30.74,30.11,30.23,31935.0,30.74,30.74,30.11,30.23,31935.0
2016-01-13 10:00:00,30.17,30.39,30.1,30.22,13001.0,30.17,30.39,30.1,30.22,13001.0
2016-01-13 10:30:00,30.24,30.35,30.13,30.35,15449.0,30.24,30.35,30.13,30.35,15449.0
2016-01-13 11:00:00,30.31,30.54,30.22,30.4,15750.0,30.31,30.54,30.22,30.4,15750.0
2016-01-13 11:30:00,30.42,30.52,30.08,30.13,12500.0,30.42,30.52,30.08,30.13,12500.0
2016-01-13 12:00:00,30.1,30.1,29.71,29.77,9340.0,30.1,30.1,29.71,29.77,9340.0
2016-01-13 12:30:00,29.79,29.79,29.54,29.55,7820.0,29.79,29.79,29.54,29.55,7820.0
2016-01-13 13:00:00,29.54,29.59,29.47,29.47,6583.0,29.54,29.59,29.47,29.47,6583.0
2016-01-13 13:30:00,29.37,29.43,29.09,29.14,10636.0,29.37,29.43,29.09,29.14,10636.0
2016-01-13 14:00:00,29.24,29.27,28.94,29.03,13008.0,29.24,29.27,28.94,29.03,13008.0
2016-01-13 14:30:00,29.07,29.27,28.61,29.23,17758.0,29.07,29.27,28.61,29.23,17758.0
2016-01-13 15:00:00,29.23,29.29,29.01,29.25,16613.0,29.23,29.29,29.01,29.25,16613.0
2016-01-13 15:30:00,29.22,29.28,28.73,28.81,86616.0,29.22,29.28,28.73,28.81,86616.0
2016-01-14 09:30:00,28.96,29.63,28.82,29.19,29592.0,28.96,29.63,28.82,29.19,29592.0
2016-01-14 10:00:00,29.22,30.2,29.04,30.2,26643.0,29.22,30.2,29.04,30.2,26643.0
2016-01-14 10:30:00,30.15,30.84,29.98,29.98,36628.0,30.15,30.84,29.98,29.98,36628.0
2016-01-14 11:00:00,30.06,30.06,29.15,29.25,30150.0,30.06,30.06,29.15,29.25,30150.0
2016-01-14 11:30:00,29.3,29.51,29.03,29.51,13600.0,29.3,29.51,29.03,29.51,13600.0
2016-01-14 12:00:00,29.59,29.75,29.39,29.51,39300.0,29.59,29.75,29.39,29.51,39300.0
2016-01-14 12:30:00,29.5,29.59,29.28,29.38,51141.0,29.5,29.59,29.28,29.38,51141.0
2016-01-14 13:00:00,29.38,29.94,29.38,29.83,9610.0,29.38,29.94,29.38,29.83,9610.0
2016-01-14 13:30:00,29.84,29.91,29.58,29.65,18718.0,29.84,29.91,29.58,29.65,18718.0
2016-01-14 14:00:00,29.62,29.86,29.54,29.83,24858.0,29.62,29.86,29.54,29.83,24858.0
2016-01-14 14:30:00,29.86,30.63,29.86,30.59,26250.0,29.86,30.63,29.86,30.59,26250.0
2016-01-14 15:00:00,30.56,30.66,30.22,30.23,26898.0,30.56,30.66,30.22,30.23,26898.0
2016-01-14 15:30:00,30.21,30.24,30.0,30.06,58671.0,30.21,30.24,30.0,30.06,58671.0
2016-01-15 09:30:00,28.99,29.71,28.86,29.29,38973.0,28.99,29.71,28.86,29.29,38973.0
2016-01-15 10:00:00,29.13,29.62,29.11,29.42,30405.0,29.13,29.62,29.11,29.42,30405.0
2016-01-15 10:30:00,29.43,29.87,29.17,29.22,35300.0,29.43,29.87,29.17,29.22,35300.0
2016-01-15 11:00:00,29.21,29.36,28.92,28.98,18907.0,29.21,29.36,28.92,28.98,18907.0
2016-01-15 11:30:00,29.0,29.09,28.67,28.92,11000.0,29.0,29.09,28.67,28.92,11000.0
2016-01-15 12:00:00,28.83,28.91,28.59,28.66,12010.0,28.83,28.91,28.59,28.66,12010.0
2016-01-15 12:30:00,28.62,28.83,28.42,28.83,13485.0,28.62,28.83,28.42,28.83,13485.0
2016-01-15 13:00:00,28.87,28.91,28.46,28.84,30699.0,28.87,28.91,28.46,28.84,30699.0
2016-01-15 13:30:00,28.83,29.34,28.83,29.3,15653.0,28.83,29.34,28.83,29.3,15653.0
2016-01-15 14:00:00,29.3,29.4,29.03,29.06,15504.0,29.3,29.4,29.03,29.06,15504.0
2016-01-15 14:30:00,29.01,29.73,28.86,29.73,25400.0,29.01,29.73,28.86,29.73,25400.0
2016-01-15 15:00:00,29.68,29.73,29.24,29.39,25774.0,29.68,29.73,29.24,29.39,25774.0
2016-01-15 15:30:00,29.44,29.47,29.25,29.38,37051.0,29.44,29.47,29.25,29.38,37051.0
2016-01-19 09:30:00,29.73,29.75,28.59,28.74,20077.0,29.73,29.75,28.59,28.74,20077.0
2016-01-19 10:00:00,28.72,29.06,28.72,29.04,10496.0,28.72,29.06,28.72,29.04,10496.0
2016-01-19 10:30:00,29.01,29.08,28.44,28.44,15860.0,29.01,29.08,28.44,28.44,15860.0
2016-01-19 11:00:00,28.44,28.5,27.96,28.28,61695.0,28.44,28.5,27.96,28.28,61695.0
2016-01-19 11:30:00,28.32,28.35,28.11,28.3,18350.0,28.32,28.35,28.11,28.3,18350.0
2016-01-19 12:00:00,28.31,28.4,28.23,28.37,13074.0,28.31,28.4,28.23,28.37,13074.0
2016-01-19 12:30:00,28.42,28.42,28.3,28.4,11100.0,28.42,28.42,28.3,28.4,11100.0
2016-01-19 13:00:00,28.4,28.46,28.27,28.27,10637.0,28.4,28.46,28.27,28.27,10637.0
2016-01-19 13:30:00,28.27,28.27,28.01,28.06,9428.0,28.27,28.27,28.01,28.06,9428.0
2016-01-19 14:00:00,28.08,28.09,27.64,27.76,17170.0,28.08,28.09,27.64,27.76,17170.0
2016-01-19 14:30:00,27.78,27.86,27.65,27.71,15441.0,27.78,27.86,27.65,27.71,15441.0
2016-01-19 15:00:00,27.69,28.21,27.63,28.2,27839.0,27.69,28.21,27.63,28.2,27839.0
2016-01-19 15:30:00,28.22,28.29,28.0,28.01,53632.0,28.22,28.29,28.0,28.01,53632.0
2016-01-20 09:30:00,27.3,27.45,26.29,26.32,53549.0,27.3,27.45,26.29,26.32,53549.0
2016-01-20 10:00:00,26.36,26.68,26.03,26.03,88031.0,26.36,26.68,26.03,26.03,88031.0
2016-01-20 10:30:00,26.09,26.21,25.81,26.02,55182.0,26.09,26.21,25.81,26.02,55182.0
2016-01-20 11:00:00,26.16,26.59,26.0,26.45,26730.0,26.16,26.59,26.0,26.45,26730.0
2016-01-20 11:30:00,26.52,26.94,26.43,26.64,29582.0,26.52,26.94,26.43,26.64,29582.0
2016-01-20 12:00:00,26.64,26.71,25.96,25.96,24267.0,26.64,26.71,25.96,25.96,24267.0
2016-01-20 12:30:00,26.03,26.68,26.03,26.68,16727.0,26.03,26.68,26.03,26.68,16727.0
2016-01-20 13:00:00,26.67,26.86,26.57,26.83,13282.0,26.67,26.86,26.57,26.83,13282.0
2016-01-20 13:30:00,26.87,27.74,26.84,27.74,30148.0,26.87,27.74,26.84,27.74,30148.0
2016-01-20 14:00:00,27.74,27.94,27.51,27.61,96912.0,27.74,27.94,27.51,27.61,96912.0
2016-01-20 14:30:00,27.63,28.12,27.51,27.99,27637.0,27.63,28.12,27.51,27.99,27637.0
2016-01-20 15:00:00,27.94,28.48,27.86,28.41,27489.0,27.94,28.48,27.86,28.41,27489.0
2016-01-20 15:30:00,28.42,28.55,28.32,28.36,141821.0,28.42,28.55,28.32,28.36,141821.0
2016-01-21 09:30:00,28.63,28.63,27.7,27.98,21662.0,28.63,28.63,27.7,27.98,21662.0
2016-01-21 10:00:00,28.0,28.6,28.0,28.42,27423.0,28.0,28.6,28.0,28.42,27423.0
2016-01-21 10:30:00,28.44,28.63,28.35,28.4,28818.0,28.44,28.63,28.35,28.4,28818.0
2016-01-21 11:00:00,28.39,28.62,28.37,28.38,28630.0,28.39,28.62,28.37,28.38,28630.0
2016-01-21 11:30:00,28.39,28.71,28.39,28.71,17273.0,28.39,28.71,28.39,28.71,17273.0
2016-01-21 12:00:00,28.69,28.95,28.69,28.95,7341.0,28.69,28.95,28.69,28.95,7341.0
2016-01-21 12:30:00,28.94,28.94,28.58,28.62,13850.0,28.94,28.94,28.58,28.62,13850.0
2016-01-21 13:00:00,28.63,28.86,28.59,28.6,23073.0,28.63,28.86,28.59,28.6,23073.0
2016-01-21 13:30:00,28.58,28.74,28.48,28.56,29693.0,28.58,28.74,28.48,28.56,29693.0
2016-01-21 14:00:00,28.56,28.66,28.32,28.4,31455.0,28.56,28.66,28.32,28.4,31455.0
2016-01-21 14:30:00,28.4,28.67,28.36,28.59,23491.0,28.4,28.67,28.36,28.59,23491.0
2016-01-21 15:00:00,28.53,28.59,28.47,28.52,32784.0,28.53,28.59,28.47,28.52,32784.0
2016-01-21 15:30:00,28.52,28.72,28.3,28.39,68987.0,28.52,28.72,28.3,28.39,68987.0
2016-01-22 09:30:00,28.85,29.64,28.85,29.62,26513.0,28.85,29.64,28.85,29.62,26513.0
2016-01-22 10:00:00,29.65,29.74,29.03,29.08,15761.0,29.65,29.74,29.03,29.08,15761.0
2016-01-22 10:30:00,29.09,29.26,29.02,29.07,23633.0,29.09,29.26,29.02,29.07,23633.0
2016-01-22 11:00:00,29.11,29.41,29.08,29.32,14080.0,29.11,29.41,29.08,29.32,14080.0
2016-01-22 11:30:00,29.31,29.48,29.14,29.36,20003.0,29.31,29.48,29.14,29.36,20003.0
2016-01-22 12:00:00,29.3,29.45,29.3,29.39,9516.0,29.3,29.45,29.3,29.39,9516.0
2016-01-22 12:30:00,29.47,29.52,29.33,29.49,8939.0,29.47,29.52,29.33,29.49,8939.0
2016-01-22 13:00:00,29.49,29.67,29.44,29.57,6798.0,29.49,29.67,29.44,29.57,6798.0
2016-01-22 13:30:00,29.52,29.7,29.42,29.66,8270.0,29.52,29.7,29.42,29.66,8270.0
2016-01-22 14:00:00,29.64,29.78,29.47,29.56,6200.0,29.64,29.78,29.47,29.56,6200.0
2016-01-22 14:30:00,29.57,29.71,29.47,29.59,17152.0,29.57,29.71,29.47,29.59,17152.0
2016-01-22 15:00:00,29.59,29.66,29.47,29.56,10703.0,29.59,29.66,29.47,29.56,10703.0
2016-01-22 15:30:00,29.54,29.71,29.5,29.66,41318.0,29.54,29.71,29.5,29.66,41318.0
2016-01-25 09:30:00,29.49,29.51,28.95,29.49,25358.0,29.49,29.51,28.95,29.49,25358.0
2016-01-25 10:00:00,29.54,29.58,29.38,29.52,17363.0,29.54,29.58,29.38,29.52,17363.0
2016-01-25 10:30:00,29.55,29.55,29.35,29.39,24659.0,29.55,29.55,29.35,29.39,24659.0
2016-01-25 11:00:00,29.38,29.46,29.35,29.46,12558.0,29.38,29.46,29.35,29.46,12558.0
2016-01-25 11:30:00,29.45,29.52,29.34,29.5,16990.0,29.45,29.52,29.34,29.5,16990.0
2016-01-25 12:00:00,29.35,29.41,29.32,29.34,13407.0,29.35,29.41,29.32,29.34,13407.0
2016-01-25 12:30:00,29.32,29.47,29.32,29.45,12398.0,29.32,29.47,29.32,29.45,12398.0
2016-01-25 13:00:00,29.48,29.63,29.48,29.54,6829.0,29.48,29.63,29.48,29.54,6829.0
2016-01-25 13:30:00,29.5,29.53,29.25,29.36,12021.0,29.5,29.53,29.25,29.36,12021.0
2016-01-25 14:00:00,29.35,29.51,29.32,29.44,15256.0,29.35,29.51,29.32,29.44,15256.0
2016-01-25 14:30:00,29.46,29.6,29.44,29.6,6100.0,29.46,29.6,29.44,29.6,6100.0
2016-01-25 15:00:00,29.6,29.6,29.29,29.33,18538.0,29.6,29.6,29.29,29.33,18538.0
2016-01-25 15:30:00,29.36,29.53,29.28,29.44,64219.0,29.36,29.53,29.28,29.44,64219.0
2016-01-26 09:30:00,29.45,29.47,28.81,28.81,9912.0,29.45,29.47,28.81,28.81,9912.0
2016-01-26 10:00:00,28.81,29.08,28.81,28.94,16843.0,28.81,29.08,28.81,28.94,16843.0
2016-01-26 10:30:00,28.93,29.04,28.81,28.81,11400.0,28.93,29.04,28.81,28.81,11400.0
2016-01-26 11:00:00,28.85,29.12,28.85,29.12,7256.0,28.85,29.12,28.85,29.12,7256.0
2016-01-26 11:30:00,29.08,29.33,29.03,29.33,8134.0,29.08,29.33,29.03,29.33,8134.0
2016-01-26 12:00:00,29.32,29.62,29.27,29.54,3100.0,29.32,29.62,29.27,29.54,3100.0
2016-01-26 12:30:00,29.64,29.65,29.51,29.57,5700.0,29.64,29.65,29.51,29.57,5700.0
2016-01-26 13:00:00,29.55,29.76,29.54,29.74,6131.0,29.55,29.76,29.54,29.74,6131.0
2016-01-26 13:30:00,29.75,29.75,29.51,29.53,4840.0,29.75,29.75,29.51,29.53,4840.0
2016-01-26 14:00:00,29.51,29.61,29.46,29.47,5704.0,29.51,29.61,29.46,29.47,5704.0
2016-01-26 14:30:00,29.5,29.64,29.41,29.47,6113.0,29.5,29.64,29.41,29.47,6113.0
2016-01-26 15:00:00,29.44,29.53,29.36,29.36,9172.0,29.44,29.53,29.36,29.36,9172.0
2016-01-26 15:30:00,29.38,29.38,29.14,29.29,38210.0,29.38,29.38,29.14,29.29,38210.0
2016-01-27 09:30:00,28.99,29.11,28.37,28.44,13252.0,28.99,29.11,28.37,28.44,13252.0
2016-01-27 10:00:00,28.47,28.47,28.22,28.35,15038.0,28.47,28.47,28.22,28.35,15038.0
2016-01-27 10:30:00,28.33,28.53,28.29,28.49,4953.0,28.33,28.53,28.29,28.49,4953.0
2016-01-27 11:00:00,28.45,28.5,28.19,28.33,20523.0,28.45,28.5,28.19,28.33,20523.0
2016-01-27 11:30:00,28.39,28.51,28.34,28.37,4800.0,28.39,28.51,28.34,28.37,4800.0
2016-01-27 12:00:00,28.43,28.57,28.41,28.5,6165.0,28.43,28.57,28.41,28.5,6165.0
2016-01-27 12:30:00,28.45,28.45,28.31,28.41,4279.0,28.45,28.45,28.31,28.41,4279.0
2016-01-27 13:00:00,28.34,28.37,28.19,28.19,3500.0,28.34,28.37,28.19,28.19,3500.0
2016-01-27 13:30:00,28.19,28.49,28.08,28.39,6193.0,28.19,28.49,28.08,28.39,6193.0
2016-01-27 14:00:00,28.4,28.44,28.08,28.21,19943.0,28.4,28.44,28.08,28.21,19943.0
2016-01-27 14:30:00,28.19,28.28,27.93,28.0,24322.0,28.19,28.28,27.93,28.0,24322.0
2016-01-27 15:00:00,27.95,28.08,27.69,27.94,28224.0,27.95,28.08,27.69,27.94,28224.0
2016-01-27 15:30:00,27.94,28.03,27.83,27.92,52099.0,27.94,28.03,27.83,27.92,52099.0
2016-01-28 09:30:00,27.88,28.25,23.7,24.64,430889.0,27.88,28.25,23.7,24.64,430889.0
2016-01-28 10:00:00,24.57,24.99,24.44,24.76,166869.0,24.57,24.99,24.44,24.76,166869.0
2016-01-28 10:30:00,24.68,25.29,24.29,25.03,94882.0,24.68,25.29,24.29,25.03,94882.0
2016-01-28 11:00:00,25.03,25.15,24.78,24.98,35063.0,25.03,25.15,24.78,24.98,35063.0
2016-01-28 11:30:00,24.98,25.0,24.57,24.62,41861.0,24.98,25.0,24.57,24.62,41861.0
2016-01-28 12:00:00,24.63,24.86,24.61,24.84,39799.0,24.63,24.86,24.61,24.84,39799.0
2016-01-28 12:30:00,24.84,25.14,24.83,25.1,36206.0,24.84,25.14,24.83,25.1,36206.0
2016-01-28 13:00:00,25.1,25.18,25.0,25.15,38025.0,25.1,25.18,25.0,25.15,38025.0
2016-01-28 13:30:00,25.14,25.58,25.14,25.45,82457.0,25.14,25.58,25.14,25.45,82457.0
2016-01-28 14:00:00,25.45,25.58,25.28,25.44,59242.0,25.45,25.58,25.28,25.44,59242.0
2016-01-28 14:30:00,25.43,26.15,25.42,25.66,68110.0,25.43,26.15,25.42,25.66,68110.0
2016-01-28 15:00:00,25.72,26.25,25.72,25.89,43376.0,25.72,26.25,25.72,25.89,43376.0
2016-01-28 15:30:00,25.93,26.02,25.73,25.9,101844.0,25.93,26.02,25.73,25.9,101844.0
2016-01-29 09:30:00,26.48,26.94,26.31,26.65,39916.0,26.48,26.94,26.31,26.65,39916.0
2016-01-29 10:00:00,26.61,26.68,26.35,26.35,23624.0,26.61,26.68,26.35,26.35,23624.0
2016-01-29 10:30:00,26.3,26.35,26.0,26.15,23117.0,26.3,26.35,26.0,26.15,23117.0
2016-01-29 11:00:00,26.15,26.18,25.26,25.44,53457.0,26.15,26.18,25.26,25.44,53457.0
2016-01-29 11:30:00,25.51,26.11,25.51,25.87,17519.0,25.51,26.11,25.51,25.87,17519.0
2016-01-29 12:00:00,25.88,25.94,25.67,25.8,18906.0,25.88,25.94,25.67,25.8,18906.0
2016-01-29 12:30:00,25.8,25.83,25.67,25.73,11550.0,25.8,25.83,25.67,25.73,11550.0
2016-01-29 13:00:00,25.73,25.93,25.72,25.85,16863.0,25.73,25.93,25.72,25.85,16863.0
2016-01-29 13:30:00,25.87,26.06,25.81,26.02,24923.0,25.87,26.06,25.81,26.02,24923.0
2016-01-29 14:00:00,25.98,26.06,25.97,26.02,51729.0,25.98,26.06,25.97,26.02,51729.0
2016-01-29 14:30:00,25.99,26.01,25.73,25.73,31815.0,25.99,26.01,25.73,25.73,31815.0
2016-01-29 15:00:00,25.73,26.0,25.68,25.93,35353.0,25.73,26.0,25.68,25.93,35353.0
2016-01-29 15:30:00,25.91,25.98,25.75,25.98,90204.0,25.91,25.98,25.75,25.98,90204.0
2016-02-01 09:30:00,25.66,26.0,25.59,25.82,11377.0,25.66,26.0,25.59,25.82,11377.0
2016-02-01 10:00:00,25.83,26.0,25.64,25.76,11650.0,25.83,26.0,25.64,25.76,11650.0
2016-02-01 10:30:00,25.74,25.87,25.68,25.76,20789.0,25.74,25.87,25.68,25.76,20789.0
2016-02-01 11:00:00,25.72,26.22,25.69,26.17,29702.0,25.72,26.22,25.69,26.17,29702.0
2016-02-01 11:30:00,26.24,26.26,25.75,26.07,32389.0,26.24,26.26,25.75,26.07,32389.0
2016-02-01 12:00:00,26.14,26.29,26.1,26.25,10100.0,26.14,26.29,26.1,26.25,10100.0
2016-02-01 12:30:00,26.26,26.38,26.21,26.31,12012.0,26.26,26.38,26.21,26.31,12012.0
2016-02-01 13:00:00,26.31,26.45,26.25,26.43,14400.0,26.31,26.45,26.25,26.43,14400.0
2016-02-01 13:30:00,26.37,26.5,26.33,26.35,32356.0,26.37,26.5,26.33,26.35,32356.0
2016-02-01 14:00:00,26.39,26.47,26.3,26.47,13720.0,26.39,26.47,26.3,26.47,13720.0
2016-02-01 14:30:00,26.48,26.75,26.45,26.75,20948.0,26.48,26.75,26.45,26.75,20948.0
2016-02-01 15:00:00,26.77,26.87,26.66,26.85,15000.0,26.77,26.87,26.66,26.85,15000.0
2016-02-01 15:30:00,26.85,26.88,26.61,26.85,84126.0,26.85,26.88,26.61,26.85,84126.0
2016-02-02 09:30:00,26.55,27.42,25.56,25.69,14934.0,26.55,27.42,25.56,25.69,14934.0
2016-02-02 10:00:00,25.67,26.11,25.67,25.99,11600.0,25.67,26.11,25.67,25.99,11600.0
2016-02-02 10:30:00,25.96,26.08,25.79,25.98,13393.0,25.96,26.08,25.79,25.98,13393.0
2016-02-02 11:00:00,25.93,26.11,25.88,26.04,11768.0,25.93,26.11,25.88,26.04,11768.0
2016-02-02 11:30:00,26.1,26.1,25.86,25.86,18210.0,26.1,26.1,25.86,25.86,18210.0
2016-02-02 12:00:00,25.9,26.19,25.88,26.15,42483.0,25.9,26.19,25.88,26.15,42483.0
2016-02-02 12:30:00,26.16,26.55,26.11,26.43,37953.0,26.16,26.55,26.11,26.43,37953.0
2016-02-02 13:00:00,26.46,26.68,26.4,26.68,70280.0,26.46,26.68,26.4,26.68,70280.0
2016-02-02 13:30:00,26.65,26.65,26.53,26.56,37820.0,26.65,26.65,26.53,26.56,37820.0
2016-02-02 14:00:00,26.55,26.65,26.32,26.32,24723.0,26.55,26.65,26.32,26.32,24723.0
2016-02-02 14:30:00,26.35,26.52,26.31,26.31,15123.0,26.35,26.52,26.31,26.31,15123.0
2016-02-02 15:00:00,26.31,26.37,26.09,26.19,24463.0,26.31,26.37,26.09,26.19,24463.0
2016-02-02 15:30:00,26.21,26.48,26.18,26.41,94572.0,26.21,26.48,26.18,26.41,94572.0
2016-02-03 09:30:00,26.5,26.8,25.89,26.05,11047.0,26.5,26.8,25.89,26.05,11047.0
2016-02-03 10:00:00,26.03,26.05,25.67,25.78,18840.0,26.03,26.05,25.67,25.78,18840.0
2016-02-03 10:30:00,25.75,26.05,25.64,25.96,18510.0,25.75,26.05,25.64,25.96,18510.0
2016-02-03 11:00:00,25.96,26.05,25.72,25.98,16835.0,25.96,26.05,25.72,25.98,16835.0
2016-02-03 11:30:00,25.97,26.06,25.94,25.95,44059.0,25.97,26.06,25.94,25.95,44059.0
2016-02-03 12:00:00,25.99,26.06,25.86,26.0,28572.0,25.99,26.06,25.86,26.0,28572.0
2016-02-03 12:30:00,25.98,26.05,25.96,26.01,23750.0,25.98,26.05,25.96,26.01,23750.0
2016-02-03 13:00:00,26.03,26.04,25.71,25.76,11861.0,26.03,26.04,25.71,25.76,11861.0
2016-02-03 13:30:00,25.72,25.76,25.41,25.41,16940.0,25.72,25.76,25.41,25.41,16940.0
2016-02-03 14:00:00,25.39,25.65,25.39,25.6,44575.0,25.39,25.65,25.39,25.6,44575.0
2016-02-03 14:30:00,25.63,25.66,25.39,25.59,38439.0,25.63,25.66,25.39,25.59,38439.0
2016-02-03 15:00:00,25.6,25.62,25.43,25.49,64435.0,25.6,25.62,25.43,25.49,64435.0
2016-02-03 15:30:00,25.45,25.69,25.38,25.44,104267.0,25.45,25.69,25.38,25.44,104267.0
2016-02-04 09:30:00,25.1,25.52,25.1,25.44,28718.0,25.1,25.52,25.1,25.44,28718.0
2016-02-04 10:00:00,25.38,25.67,25.22,25.65,27110.0,25.38,25.67,25.22,25.65,27110.0
2016-02-04 10:30:00,25.71,25.74,25.44,25.49,22572.0,25.71,25.74,25.44,25.49,22572.0
2016-02-04 11:00:00,25.5,25.5,25.43,25.46,34611.0,25.5,25.5,25.43,25.46,34611.0
2016-02-04 11:30:00,25.48,25.49,25.14,25.19,16800.0,25.48,25.49,25.14,25.19,16800.0
2016-02-04 12:00:00,25.14,25.58,25.14,25.49,21891.0,25.14,25.58,25.14,25.49,21891.0
2016-02-04 12:30:00,25.5,25.59,25.35,25.43,17219.0,25.5,25.59,25.35,25.43,17219.0
2016-02-04 13:00:00,25.47,25.51,25.29,25.33,17217.0,25.47,25.51,25.29,25.33,17217.0
2016-02-04 13:30:00,25.4,25.42,25.09,25.18,7500.0,25.4,25.42,25.09,25.18,7500.0
2016-02-04 14:00:00,25.18,25.26,25.12,25.16,13800.0,25.18,25.26,25.12,25.16,13800.0
2016-02-04 14:30:00,25.15,25.26,25.04,25.24,20312.0,25.15,25.26,25.04,25.24,20312.0
2016-02-04 15:00:00,25.23,25.25,25.1,25.15,65514.0,25.23,25.25,25.1,25.15,65514.0
2016-02-04 15:30:00,25.15,25.26,25.14,25.18,107377.0,25.15,25.26,25.14,25.18,107377.0
2016-02-05 09:30:00,25.2,25.2,24.01,24.2,38114.0,25.2,25.2,24.01,24.2,38114.0
2016-02-05 10:00:00,24.2,24.33,24.02,24.11,34200.0,24.2,24.33,24.02,24.11,34200.0
2016-02-05 10:30:00,24.12,24.24,24.05,24.05,39632.0,24.12,24.24,24.05,24.05,39632.0
2016-02-05 11:00:00,24.05,24.07,23.62,23.83,28769.0,24.05,24.07,23.62,23.83,28769.0
2016-02-05 11:30:00,23.88,24.12,23.79,23.94,18869.0,23.88,24.12,23.79,23.94,18869.0
2016-02-05 12:00:00,23.92,24.05,23.76,23.89,20318.0,23.92,24.05,23.76,23.89,20318.0
2016-02-05 12:30:00,23.89,24.51,23.87,24.48,74818.0,23.89,24.51,23.87,24.48,74818.0
2016-02-05 13:00:00,24.48,24.51,24.28,24.36,43487.0,24.48,24.51,24.28,24.36,43487.0
2016-02-05 13:30:00,24.33,24.39,24.15,24.36,46537.0,24.33,24.39,24.15,24.36,46537.0
2016-02-05 14:00:00,24.32,24.35,24.07,24.19,24644.0,24.32,24.35,24.07,24.19,24644.0
2016-02-05 14:30:00,24.25,24.32,24.15,24.26,31476.0,24.25,24.32,24.15,24.26,31476.0
2016-02-05 15:00:00,24.23,24.26,24.07,24.09,43795.0,24.23,24.26,24.07,24.09,43795.0
2016-02-05 15:30:00,24.11,24.11,23.86,23.97,120970.0,24.11,24.11,23.86,23.97,120970.0
2016-02-08 09:30:00,23.25,23.53,22.3,22.59,42899.0,23.25,23.53,22.3,22.59,42899.0
2016-02-08 10:00:00,22.64,22.74,22.03,22.14,35864.0,22.64,22.74,22.03,22.14,35864.0
2016-02-08 10:30:00,22.17,23.03,22.17,22.54,75415.0,22.17,23.03,22.17,22.54,75415.0
2016-02-08 11:00:00,22.52,22.52,22.22,22.48,43599.0,22.52,22.52,22.22,22.48,43599.0
2016-02-08 11:30:00,22.45,22.61,22.3,22.6,19300.0,22.45,22.61,22.3,22.6,19300.0
2016-02-08 12:00:00,22.6,22.91,22.58,22.88,26939.0,22.6,22.91,22.58,22.88,26939.0
2016-02-08 12:30:00,22.88,22.91,22.36,22.44,22800.0,22.88,22.91,22.36,22.44,22800.0
2016-02-08 13:00:00,22.47,22.47,22.25,22.31,19557.0,22.47,22.47,22.25,22.31,19557.0
2016-02-08 13:30:00,22.31,22.35,22.03,22.05,14203.0,22.31,22.35,22.03,22.05,14203.0
2016-02-08 14:00:00,22.06,22.14,21.81,21.96,35114.0,22.06,22.14,21.81,21.96,35114.0
2016-02-08 14:30:00,21.94,22.0,21.71,21.72,51442.0,21.94,22.0,21.71,21.72,51442.0
2016-02-08 15:00:00,21.74,22.27,21.71,22.07,80271.0,21.74,22.27,21.71,22.07,80271.0
2016-02-08 15:30:00,22.06,22.8,22.04,22.51,202323.0,22.06,22.8,22.04,22.51,202323.0
2016-02-09 09:30:00,18.89,19.44,17.24,18.25,1268000.0,18.89,19.44,17.24,18.25,1268000.0
2016-02-09 10:00:00,18.25,19.13,18.1,18.55,461131.0,18.25,19.13,18.1,18.55,461131.0
2016-02-09 10:30:00,18.53,18.58,18.17,18.23,247562.0,18.53,18.58,18.17,18.23,247562.0
2016-02-09 11:00:00,18.22,18.28,17.78,17.96,311407.0,18.22,18.28,17.78,17.96,311407.0
2016-02-09 11:30:00,17.96,18.07,17.51,17.62,117352.0,17.96,18.07,17.51,17.62,117352.0
2016-02-09 12:00:00,17.61,17.86,17.61,17.75,88716.0,17.61,17.86,17.61,17.75,88716.0
2016-02-09 12:30:00,17.73,17.75,17.52,17.53,105306.0,17.73,17.75,17.52,17.53,105306.0
2016-02-09 13:00:00,17.52,17.53,17.33,17.4,117869.0,17.52,17.53,17.33,17.4,117869.0
2016-02-09 13:30:00,17.39,17.64,17.39,17.62,134890.0,17.39,17.64,17.39,17.62,134890.0
2016-02-09 14:00:00,17.6,18.15,17.59,17.79,192072.0,17.6,18.15,17.59,17.79,192072.0
2016-02-09 14:30:00,17.77,17.83,17.5,17.69,132757.0,17.77,17.83,17.5,17.69,132757.0
2016-02-09 15:00:00,17.71,17.82,17.55,17.56,115805.0,17.71,17.82,17.55,17.56,115805.0
2016-02-09 15:30:00,17.56,17.61,16.96,17.36,620014.0,17.56,17.61,16.96,17.36,620014.0
2016-02-10 09:30:00,17.88,19.14,17.45,19.0,164169.0,17.88,19.14,17.45,19.0,164169.0
2016-02-10 10:00:00,18.99,19.31,18.85,19.18,52981.0,18.99,19.31,18.85,19.18,52981.0
2016-02-10 10:30:00,19.19,19.41,18.91,19.01,75397.0,19.19,19.41,18.91,19.01,75397.0
2016-02-10 11:00:00,19.01,19.3,18.98,19.12,38622.0,19.01,19.3,18.98,19.12,38622.0
2016-02-10 11:30:00,19.13,19.19,19.0,19.09,34021.0,19.13,19.19,19.0,19.09,34021.0
2016-02-10 12:00:00,19.09,19.39,19.02,19.35,35354.0,19.09,19.39,19.02,19.35,35354.0
2016-02-10 12:30:00,19.4,19.72,19.32,19.69,45071.0,19.4,19.72,19.32,19.69,45071.0
2016-02-10 13:00:00,19.71,19.71,19.43,19.6,25156.0,19.71,19.71,19.43,19.6,25156.0
2016-02-10 13:30:00,19.62,19.9,19.56,19.63,48953.0,19.62,19.9,19.56,19.63,48953.0
2016-02-10 14:00:00,19.64,19.65,19.53,19.62,23828.0,19.64,19.65,19.53,19.62,23828.0
2016-02-10 14:30:00,19.62,19.77,19.58,19.7,38245.0,19.62,19.77,19.58,19.7,38245.0
2016-02-10 15:00:00,19.69,19.97,19.67,19.71,83507.0,19.69,19.97,19.67,19.71,83507.0
2016-02-10 15:30:00,19.71,20.06,19.66,20.02,240782.0,19.71,20.06,19.66,20.02,240782.0
2016-02-11 09:30:00,19.39,20.58,19.28,20.57,61580.0,19.39,20.58,19.28,20.57,61580.0
2016-02-11 10:00:00,20.58,20.75,20.25,20.45,81884.0,20.58,20.75,20.25,20.45,81884.0
2016-02-11 10:30:00,20.31,20.35,19.99,20.17,48634.0,20.31,20.35,19.99,20.17,48634.0
2016-02-11 11:00:00,20.17,20.41,20.08,20.35,31156.0,20.17,20.41,20.08,20.35,31156.0
2016-02-11 11:30:00,20.32,20.32,19.91,20.17,66528.0,20.32,20.32,19.91,20.17,66528.0
2016-02-11 12:00:00,20.16,20.68,20.15,20.5,27169.0,20.16,20.68,20.15,20.5,27169.0
2016-02-11 12:30:00,20.54,20.93,20.46,20.88,32088.0,20.54,20.93,20.46,20.88,32088.0
2016-02-11 13:00:00,20.9,21.01,20.61,20.7,55019.0,20.9,21.01,20.61,20.7,55019.0
2016-02-11 13:30:00,20.68,20.86,20.58,20.85,50047.0,20.68,20.86,20.58,20.85,50047.0
2016-02-11 14:00:00,20.83,20.86,20.53,20.6,23675.0,20.83,20.86,20.53,20.6,23675.0
2016-02-11 14:30:00,20.6,21.17,20.56,21.12,58494.0,20.6,21.17,20.56,21.12,58494.0
2016-02-11 15:00:00,21.14,21.29,21.01,21.11,38054.0,21.14,21.29,21.01,21.11,38054.0
2016-02-11 15:30:00,21.11,21.11,20.81,20.84,135437.0,21.11,21.11,20.81,20.84,135437.0
2016-02-12 09:30:00,21.26,21.28,20.11,20.49,39720.0,21.26,21.28,20.11,20.49,39720.0
2016-02-12 10:00:00,20.14,20.38,20.14,20.19,21726.0,20.14,20.38,20.14,20.19,21726.0
2016-02-12 10:30:00,20.22,20.38,20.12,20.2,24940.0,20.22,20.38,20.12,20.2,24940.0
2016-02-12 11:00:00,20.22,20.56,20.2,20.34,21100.0,20.22,20.56,20.2,20.34,21100.0
2016-02-12 11:30:00,20.43,20.48,20.23,20.32,36972.0,20.43,20.48,20.23,20.32,36972.0
2016-02-12 12:00:00,20.35,20.71,20.34,20.68,24062.0,20.35,20.71,20.34,20.68,24062.0
2016-02-12 12:30:00,20.7,20.91,20.61,20.69,15555.0,20.7,20.91,20.61,20.69,15555.0
2016-02-12 13:00:00,20.68,20.71,20.51,20.6,12377.0,20.68,20.71,20.51,20.6,12377.0
2016-02-12 13:30:00,20.6,20.7,20.51,20.65,15825.0,20.6,20.7,20.51,20.65,15825.0
2016-02-12 14:00:00,20.62,21.06,20.62,20.97,24577.0,20.62,21.06,20.62,20.97,24577.0
2016-02-12 14:30:00,20.96,21.02,20.82,20.85,16119.0,20.96,21.02,20.82,20.85,16119.0
2016-02-12 15:00:00,20.84,20.93,20.76,20.88,30055.0,20.84,20.93,20.76,20.88,30055.0
2016-02-12 15:30:00,20.88,20.95,20.72,20.74,115733.0,20.88,20.95,20.72,20.74,115733.0
2016-02-16 09:30:00,21.1,21.37,21.02,21.31,15854.0,21.1,21.37,21.02,21.31,15854.0
2016-02-16 10:00:00,21.17,21.28,20.83,20.91,10676.0,21.17,21.28,20.83,20.91,10676.0
2016-02-16 10:30:00,20.93,21.42,20.93,21.22,15203.0,20.93,21.42,20.93,21.22,15203.0
2016-02-16 11:00:00,21.23,21.66,21.23,21.61,24434.0,21.23,21.66,21.23,21.61,24434.0
2016-02-16 11:30:00,21.64,22.17,21.64,22.12,28367.0,21.64,22.17,21.64,22.12,28367.0
2016-02-16 12:00:00,22.12,22.16,21.93,22.05,29231.0,22.12,22.16,21.93,22.05,29231.0
2016-02-16 12:30:00,22.09,22.34,22.04,22.27,12540.0,22.09,22.34,22.04,22.27,12540.0
2016-02-16 13:00:00,22.31,22.37,22.16,22.21,16500.0,22.31,22.37,22.16,22.21,16500.0
2016-02-16 13:30:00,22.21,22.46,22.21,22.26,38321.0,22.21,22.46,22.21,22.26,38321.0
2016-02-16 14:00:00,22.25,22.39,22.09,22.25,27600.0,22.25,22.39,22.09,22.25,27600.0
2016-02-16 14:30:00,22.31,22.35,22.03,22.2,40201.0,22.31,22.35,22.03,22.2,40201.0
2016-02-16 15:00:00,22.21,22.24,21.8,21.99,41058.0,22.21,22.24,21.8,21.99,41058.0
2016-02-16 15:30:00,22.01,22.11,21.97,22.01,99216.0,22.01,22.11,21.97,22.01,99216.0
2016-02-17 09:30:00,22.04,22.48,22.0,22.45,25457.0,22.04,22.48,22.0,22.45,25457.0
2016-02-17 10:00:00,22.46,22.92,22.45,22.84,19768.0,22.46,22.92,22.45,22.84,19768.0
2016-02-17 10:30:00,22.85,22.96,22.75,22.88,17738.0,22.85,22.96,22.75,22.88,17738.0
2016-02-17 11:00:00,22.88,22.91,22.57,22.76,15500.0,22.88,22.91,22.57,22.76,15500.0
2016-02-17 11:30:00,22.75,22.88,22.66,22.72,15102.0,22.75,22.88,22.66,22.72,15102.0
2016-02-17 12:00:00,22.77,22.82,22.67,22.75,15714.0,22.77,22.82,22.67,22.75,15714.0
2016-02-17 12:30:00,22.76,22.95,22.7,22.7,11657.0,22.76,22.95,22.7,22.7,11657.0
2016-02-17 13:00:00,22.77,22.81,22.68,22.78,8772.0,22.77,22.81,22.68,22.78,8772.0
2016-02-17 13:30:00,22.82,22.89,22.76,22.84,13900.0,22.82,22.89,22.76,22.84,13900.0
2016-02-17 14:00:00,22.87,22.98,22.78,22.86,9100.0,22.87,22.98,22.78,22.86,9100.0
2016-02-17 14:30:00,22.89,22.98,22.75,22.75,11725.0,22.89,22.98,22.75,22.75,11725.0
2016-02-17 15:00:00,22.76,22.91,22.76,22.87,23715.0,22.76,22.91,22.76,22.87,23715.0
2016-02-17 15:30:00,22.86,22.97,22.82,22.93,53127.0,22.86,22.97,22.82,22.93,53127.0
2016-02-18 09:30:00,22.93,23.08,22.38,22.58,22399.0,22.93,23.08,22.38,22.58,22399.0
2016-02-18 10:00:00,22.64,22.67,22.4,22.57,9321.0,22.64,22.67,22.4,22.57,9321.0
2016-02-18 10:30:00,22.57,22.63,22.25,22.34,15882.0,22.57,22.63,22.25,22.34,15882.0
2016-02-18 11:00:00,22.32,22.45,22.23,22.41,30067.0,22.32,22.45,22.23,22.41,30067.0
2016-02-18 11:30:00,22.39,22.48,22.3,22.48,13900.0,22.39,22.48,22.3,22.48,13900.0
2016-02-18 12:00:00,22.49,22.52,22.33,22.52,7371.0,22.49,22.52,22.33,22.52,7371.0
2016-02-18 12:30:00,22.55,22.66,22.43,22.48,16485.0,22.55,22.66,22.43,22.48,16485.0
2016-02-18 13:00:00,22.48,22.57,22.41,22.54,18031.0,22.48,22.57,22.41,22.54,18031.0
2016-02-18 13:30:00,22.54,22.56,22.29,22.42,13171.0,22.54,22.56,22.29,22.42,13171.0
2016-02-18 14:00:00,22.46,22.57,22.43,22.57,16616.0,22.46,22.57,22.43,22.57,16616.0
2016-02-18 14:30:00,22.59,22.78,22.58,22.71,12520.0,22.59,22.78,22.58,22.71,12520.0
2016-02-18 15:00:00,22.69,22.74,22.61,22.61,14900.0,22.69,22.74,22.61,22.61,14900.0
2016-02-18 15:30:00,22.68,22.71,22.61,22.67,54181.0,22.68,22.71,22.61,22.67,54181.0
2016-02-19 09:30:00,22.49,22.74,22.44,22.61,19333.0,22.49,22.74,22.44,22.61,19333.0
2016-02-19 10:00:00,22.56,22.78,22.43,22.62,15946.0,22.56,22.78,22.43,22.62,15946.0
2016-02-19 10:30:00,22.64,22.84,22.58,22.73,9541.0,22.64,22.84,22.58,22.73,9541.0
2016-02-19 11:00:00,22.72,22.97,22.6,22.97,14383.0,22.72,22.97,22.6,22.97,14383.0
2016-02-19 11:30:00,22.99,23.0,22.82,22.82,11466.0,22.99,23.0,22.82,22.82,11466.0
2016-02-19 12:00:00,22.82,22.91,22.74,22.88,8000.0,22.82,22.91,22.74,22.88,8000.0
2016-02-19 12:30:00,22.88,22.92,22.77,22.77,10319.0,22.88,22.92,22.77,22.77,10319.0
2016-02-19 13:00:00,22.81,22.85,22.73,22.79,11621.0,22.81,22.85,22.73,22.79,11621.0
2016-02-19 13:30:00,22.79,22.9,22.79,22.89,9675.0,22.79,22.9,22.79,22.89,9675.0
2016-02-19 14:00:00,22.91,22.92,22.83,22.88,9889.0,22.91,22.92,22.83,22.88,9889.0
2016-02-19 14:30:00,22.89,22.93,22.82,22.9,8100.0,22.89,22.93,22.82,22.9,8100.0
2016-02-19 15:00:00,22.92,22.97,22.84,22.94,11330.0,22.92,22.97,22.84,22.94,11330.0
2016-02-19 15:30:00,22.97,23.09,22.94,23.05,49933.0,22.97,23.09,22.94,23.05,49933.0
2016-02-22 09:30:00,23.15,23.5,23.1,23.48,18336.0,23.15,23.5,23.1,23.48,18336.0
2016-02-22 10:00:00,23.35,23.63,23.32,23.5,17168.0,23.35,23.63,23.32,23.5,17168.0
2016-02-22 10:30:00,23.52,23.53,23.04,23.04,53243.0,23.52,23.53,23.04,23.04,53243.0
2016-02-22 11:00:00,23.02,23.42,22.97,23.29,11011.0,23.02,23.42,22.97,23.29,11011.0
2016-02-22 11:30:00,23.25,23.25,23.13,23.23,12125.0,23.25,23.25,23.13,23.23,12125.0
2016-02-22 12:00:00,23.27,23.29,23.16,23.29,7511.0,23.27,23.29,23.16,23.29,7511.0
2016-02-22 12:30:00,23.29,23.35,23.21,23.24,6860.0,23.29,23.35,23.21,23.24,6860.0
2016-02-22 13:00:00,23.27,23.46,23.25,23.39,37861.0,23.27,23.46,23.25,23.39,37861.0
2016-02-22 13:30:00,23.41,23.51,23.27,23.32,13655.0,23.41,23.51,23.27,23.32,13655.0
2016-02-22 14:00:00,23.33,23.33,23.24,23.3,6925.0,23.33,23.33,23.24,23.3,6925.0
2016-02-22 14:30:00,23.3,23.35,23.28,23.31,5830.0,23.3,23.35,23.28,23.31,5830.0
2016-02-22 15:00:00,23.3,23.33,23.17,23.29,17070.0,23.3,23.33,23.17,23.29,17070.0
2016-02-22 15:30:00,23.26,23.45,23.26,23.34,42091.0,23.26,23.45,23.26,23.34,42091.0
2016-02-23 09:30:00,23.18,23.56,23.13,23.35,16285.0,23.18,23.56,23.13,23.35,16285.0
2016-02-23 10:00:00,23.34,23.34,22.88,23.08,23421.0,23.34,23.34,22.88,23.08,23421.0
2016-02-23 10:30:00,23.07,23.07,22.97,23.05,8896.0,23.07,23.07,22.97,23.05,8896.0
2016-02-23 11:00:00,23.02,23.1,22.87,23.1,5204.0,23.02,23.1,22.87,23.1,5204.0
2016-02-23 11:30:00,23.18,23.4,23.18,23.27,4900.0,23.18,23.4,23.18,23.27,4900.0
2016-02-23 12:00:00,23.31,23.32,23.17,23.28,2765.0,23.31,23.32,23.17,23.28,2765.0
2016-02-23 12:30:00,23.3,23.37,23.25,23.37,5159.0,23.3,23.37,23.25,23.37,5159.0
2016-02-23 13:00:00,23.39,23.4,23.28,23.36,3100.0,23.39,23.4,23.28,23.36,3100.0
2016-02-23 13:30:00,23.38,23.38,23.25,23.33,4592.0,23.38,23.38,23.25,23.33,4592.0
2016-02-23 14:00:00,23.37,23.37,23.23,23.28,8000.0,23.37,23.37,23.23,23.28,8000.0
2016-02-23 14:30:00,23.3,23.34,23.26,23.3,7458.0,23.3,23.34,23.26,23.3,7458.0
2016-02-23 15:00:00,23.31,23.31,23.2,23.23,5536.0,23.31,23.31,23.2,23.23,5536.0
2016-02-23 15:30:00,23.23,23.32,23.18,23.21,39975.0,23.23,23.32,23.18,23.21,39975.0
2016-02-24 09:30:00,22.96,23.16,22.77,22.95,6931.0,22.96,23.16,22.77,22.95,6931.0
2016-02-24 10:00:00,22.95,23.06,22.91,23.01,9018.0,22.95,23.06,22.91,23.01,9018.0
2016-02-24 10:30:00,23.0,23.19,22.96,23.11,10739.0,23.0,23.19,22.96,23.11,10739.0
2016-02-24 11:00:00,23.17,23.59,23.12,23.53,47390.0,23.17,23.59,23.12,23.53,47390.0
2016-02-24 11:30:00,23.55,23.64,23.49,23.53,10159.0,23.55,23.64,23.49,23.53,10159.0
2016-02-24 12:00:00,23.53,23.74,23.52,23.57,7200.0,23.53,23.74,23.52,23.57,7200.0
2016-02-24 12:30:00,23.58,23.64,23.5,23.56,14264.0,23.58,23.64,23.5,23.56,14264.0
2016-02-24 13:00:00,23.59,23.84,23.56,23.77,7050.0,23.59,23.84,23.56,23.77,7050.0
2016-02-24 13:30:00,23.81,23.83,23.68,23.81,7437.0,23.81,23.83,23.68,23.81,7437.0
2016-02-24 14:00:00,23.83,24.12,23.83,24.07,10940.0,23.83,24.12,23.83,24.07,10940.0
2016-02-24 14:30:00,24.1,24.12,23.95,23.95,8000.0,24.1,24.12,23.95,23.95,8000.0
2016-02-24 15:00:00,23.94,24.06,23.87,24.03,15440.0,23.94,24.06,23.87,24.03,15440.0
2016-02-24 15:30:00,24.02,24.12,23.93,23.94,63374.0,24.02,24.12,23.93,23.94,63374.0
2016-02-25 09:30:00,23.95,23.97,23.38,23.48,19580.0,23.95,23.97,23.38,23.48,19580.0
2016-02-25 10:00:00,23.48,23.53,22.92,23.3,23489.0,23.48,23.53,22.92,23.3,23489.0
2016-02-25 10:30:00,23.25,23.59,23.24,23.43,20057.0,23.25,23.59,23.24,23.43,20057.0
2016-02-25 11:00:00,23.39,23.46,23.25,23.38,19601.0,23.39,23.46,23.25,23.38,19601.0
2016-02-25 11:30:00,23.36,23.4,23.28,23.38,8558.0,23.36,23.4,23.28,23.38,8558.0
2016-02-25 12:00:00,23.42,23.63,23.37,23.59,17941.0,23.42,23.63,23.37,23.59,17941.0
2016-02-25 12:30:00,23.63,23.72,23.55,23.7,13517.0,23.63,23.72,23.55,23.7,13517.0
2016-02-25 13:00:00,23.71,24.04,23.71,23.99,14600.0,23.71,24.04,23.71,23.99,14600.0
2016-02-25 13:30:00,24.05,24.08,23.97,24.02,7900.0,24.05,24.08,23.97,24.02,7900.0
2016-02-25 14:00:00,24.03,24.17,24.0,24.14,36365.0,24.03,24.17,24.0,24.14,36365.0
2016-02-25 14:30:00,24.16,24.23,24.12,24.23,19394.0,24.16,24.23,24.12,24.23,19394.0
2016-02-25 15:00:00,24.22,24.31,23.95,23.95,26014.0,24.22,24.31,23.95,23.95,26014.0
2016-02-25 15:30:00,23.98,24.34,23.9,24.23,119520.0,23.98,24.34,23.9,24.23,119520.0
2016-02-26 09:30:00,24.75,25.1,24.62,24.62,29179.0,24.75,25.1,24.62,24.62,29179.0
2016-02-26 10:00:00,24.48,24.52,24.26,24.27,8998.0,24.48,24.52,24.26,24.27,8998.0
2016-02-26 10:30:00,24.32,24.51,24.32,24.5,5840.0,24.32,24.51,24.32,24.5,5840.0
2016-02-26 11:00:00,24.5,24.54,24.34,24.35,7801.0,24.5,24.54,24.34,24.35,7801.0
2016-02-26 11:30:00,24.31,24.37,24.03,24.37,34117.0,24.31,24.37,24.03,24.37,34117.0
2016-02-26 12:00:00,24.35,24.54,24.33,24.51,19461.0,24.35,24.54,24.33,24.51,19461.0
2016-02-26 12:30:00,24.54,24.91,24.54,24.86,16885.0,24.54,24.91,24.54,24.86,16885.0
2016-02-26 13:00:00,24.89,25.03,24.87,24.98,17014.0,24.89,25.03,24.87,24.98,17014.0
2016-02-26 13:30:00,24.99,25.09,24.94,24.94,17510.0,24.99,25.09,24.94,24.94,17510.0
2016-02-26 14:00:00,24.97,25.07,24.9,25.05,11980.0,24.97,25.07,24.9,25.05,11980.0
2016-02-26 14:30:00,25.05,25.13,24.98,25.08,29981.0,25.05,25.13,24.98,25.08,29981.0
2016-02-26 15:00:00,25.1,25.22,25.07,25.14,30506.0,25.1,25.22,25.07,25.14,30506.0
2016-02-26 15:30:00,25.13,25.21,25.1,25.1,89744.0,25.13,25.21,25.1,25.1,89744.0
2016-02-29 09:30:00,25.26,25.49,24.85,25.23,50619.0,25.26,25.49,24.85,25.23,50619.0
2016-02-29 10:00:00,25.29,25.71,25.29,25.51,21875.0,25.29,25.71,25.29,25.51,21875.0
2016-02-29 10:30:00,25.53,25.69,25.45,25.64,14164.0,25.53,25.69,25.45,25.64,14164.0
2016-02-29 11:00:00,25.62,25.74,25.53,25.53,14292.0,25.62,25.74,25.53,25.53,14292.0
2016-02-29 11:30:00,25.54,25.7,25.48,25.63,19707.0,25.54,25.7,25.48,25.63,19707.0
2016-02-29 12:00:00,25.63,25.63,25.27,25.35,19986.0,25.63,25.63,25.27,25.35,19986.0
2016-02-29 12:30:00,25.34,25.53,25.33,25.5,13031.0,25.34,25.53,25.33,25.5,13031.0
2016-02-29 13:00:00,25.49,25.5,25.29,25.3,10549.0,25.49,25.5,25.29,25.3,10549.0
2016-02-29 13:30:00,25.29,25.4,25.25,25.35,23527.0,25.29,25.4,25.25,25.35,23527.0
2016-02-29 14:00:00,25.36,25.36,25.09,25.19,33490.0,25.36,25.36,25.09,25.19,33490.0
2016-02-29 14:30:00,25.17,25.17,25.02,25.05,11924.0,25.17,25.17,25.02,25.05,11924.0
2016-02-29 15:00:00,25.02,25.09,24.91,25.08,11972.0,25.02,25.09,24.91,25.08,11972.0
2016-02-29 15:30:00,25.07,25.14,24.97,24.97,52949.0,25.07,25.14,24.97,24.97,52949.0
2016-03-01 09:30:00,26.6,26.72,26.04,26.06,300330.0,26.6,26.72,26.04,26.06,300330.0
2016-03-01 10:00:00,26.06,26.23,26.01,26.13,198029.0,26.06,26.23,26.01,26.13,198029.0
2016-03-01 10:30:00,26.13,26.33,25.87,25.9,146341.0,26.13,26.33,25.87,25.9,146341.0
2016-03-01 11:00:00,25.92,26.29,25.89,26.25,81886.0,25.92,26.29,25.89,26.25,81886.0
2016-03-01 11:30:00,26.29,26.43,26.19,26.3,64386.0,26.29,26.43,26.19,26.3,64386.0
2016-03-01 12:00:00,26.3,26.38,26.16,26.2,36722.0,26.3,26.38,26.16,26.2,36722.0
2016-03-01 12:30:00,26.2,26.21,25.9,25.96,81038.0,26.2,26.21,25.9,25.96,81038.0
2016-03-01 13:00:00,25.97,26.07,25.93,26.0,78538.0,25.97,26.07,25.93,26.0,78538.0
2016-03-01 13:30:00,26.02,26.23,26.0,26.17,70734.0,26.02,26.23,26.0,26.17,70734.0
2016-03-01 14:00:00,26.17,26.19,26.04,26.17,54319.0,26.17,26.19,26.04,26.17,54319.0
2016-03-01 14:30:00,26.17,26.29,26.16,26.29,62296.0,26.17,26.29,26.16,26.29,62296.0
2016-03-01 15:00:00,26.29,26.44,26.29,26.41,90440.0,26.29,26.44,26.29,26.41,90440.0
2016-03-01 15:30:00,26.42,26.59,26.42,26.56,175728.0,26.42,26.59,26.42,26.56,175728.0
2016-03-02 09:30:00,26.34,26.47,26.17,26.42,61348.0,26.34,26.47,26.17,26.42,61348.0
2016-03-02 10:00:00,26.45,26.72,26.41,26.66,35907.0,26.45,26.72,26.41,26.66,35907.0
2016-03-02 10:30:00,26.67,26.72,26.36,26.71,34313.0,26.67,26.72,26.36,26.71,34313.0
2016-03-02 11:00:00,26.67,26.73,26.38,26.4,27666.0,26.67,26.73,26.38,26.4,27666.0
2016-03-02 11:30:00,26.4,26.54,26.38,26.43,22100.0,26.4,26.54,26.38,26.43,22100.0
2016-03-02 12:00:00,26.46,26.46,26.3,26.35,22392.0,26.46,26.46,26.3,26.35,22392.0
2016-03-02 12:30:00,26.36,26.48,26.35,26.42,21786.0,26.36,26.48,26.35,26.42,21786.0
2016-03-02 13:00:00,26.41,26.48,26.36,26.42,51111.0,26.41,26.48,26.36,26.42,51111.0
2016-03-02 13:30:00,26.45,26.68,26.45,26.5,22643.0,26.45,26.68,26.45,26.5,22643.0
2016-03-02 14:00:00,26.48,26.48,26.31,26.45,47521.0,26.48,26.48,26.31,26.45,47521.0
2016-03-02 14:30:00,26.45,26.51,26.4,26.46,60688.0,26.45,26.51,26.4,26.46,60688.0
2016-03-02 15:00:00,26.46,26.83,26.45,26.71,172140.0,26.46,26.83,26.45,26.71,172140.0
2016-03-02 15:30:00,26.71,26.76,26.52,26.73,440286.0,26.71,26.76,26.52,26.73,440286.0
2016-03-03 09:30:00,26.63,26.65,26.03,26.25,48209.0,26.63,26.65,26.03,26.25,48209.0
2016-03-03 10:00:00,26.25,26.37,26.14,26.33,62236.0,26.25,26.37,26.14,26.33,62236.0
2016-03-03 10:30:00,26.33,26.52,26.33,26.4,35144.0,26.33,26.52,26.33,26.4,35144.0
2016-03-03 11:00:00,26.41,26.52,26.37,26.44,24233.0,26.41,26.52,26.37,26.44,24233.0
2016-03-03 11:30:00,26.42,26.55,26.41,26.55,16253.0,26.42,26.55,26.41,26.55,16253.0
2016-03-03 12:00:00,26.53,26.58,26.48,26.52,22020.0,26.53,26.58,26.48,26.52,22020.0
2016-03-03 12:30:00,26.51,26.54,26.38,26.39,15353.0,26.51,26.54,26.38,26.39,15353.0
2016-03-03 13:00:00,26.4,26.47,26.38,26.45,11324.0,26.4,26.47,26.38,26.45,11324.0
2016-03-03 13:30:00,26.46,26.56,26.43,26.56,30240.0,26.46,26.56,26.43,26.56,30240.0
2016-03-03 14:00:00,26.55,26.58,26.5,26.5,80945.0,26.55,26.58,26.5,26.5,80945.0
2016-03-03 14:30:00,26.52,26.58,26.52,26.55,52637.0,26.52,26.58,26.52,26.55,52637.0
2016-03-03 15:00:00,26.55,26.56,26.5,26.54,55771.0,26.55,26.56,26.5,26.54,55771.0
2016-03-03 15:30:00,26.54,26.64,26.5,26.61,205862.0,26.54,26.64,26.5,26.61,205862.0
2016-03-04 09:30:00,26.7,26.81,26.0,26.11,47589.0,26.7,26.81,26.0,26.11,47589.0
2016-03-04 10:00:00,26.13,26.24,25.97,26.09,93941.0,26.13,26.24,25.97,26.09,93941.0
2016-03-04 10:30:00,26.09,26.26,26.09,26.17,72664.0,26.09,26.26,26.09,26.17,72664.0
2016-03-04 11:00:00,26.18,26.44,26.12,26.4,71122.0,26.18,26.44,26.12,26.4,71122.0
2016-03-04 11:30:00,26.4,26.51,26.27,26.48,51591.0,26.4,26.51,26.27,26.48,51591.0
2016-03-04 12:00:00,26.48,26.49,26.29,26.33,36957.0,26.48,26.49,26.29,26.33,36957.0
2016-03-04 12:30:00,26.3,26.32,26.08,26.23,52848.0,26.3,26.32,26.08,26.23,52848.0
2016-03-04 13:00:00,26.23,26.34,26.19,26.34,44386.0,26.23,26.34,26.19,26.34,44386.0
2016-03-04 13:30:00,26.34,26.52,26.33,26.38,50852.0,26.34,26.52,26.33,26.38,50852.0
2016-03-04 14:00:00,26.38,26.38,26.2,26.32,64630.0,26.38,26.38,26.2,26.32,64630.0
2016-03-04 14:30:00,26.33,26.4,26.26,26.29,26597.0,26.33,26.4,26.26,26.29,26597.0
2016-03-04 15:00:00,26.29,26.3,26.12,26.26,57238.0,26.29,26.3,26.12,26.26,57238.0
2016-03-04 15:30:00,26.26,26.35,26.21,26.35,213027.0,26.26,26.35,26.21,26.35,213027.0
2016-03-07 09:30:00,25.39,25.96,25.1,25.96,95645.0,25.39,25.96,25.1,25.96,95645.0
2016-03-07 10:00:00,25.96,26.34,25.93,26.25,100091.0,25.96,26.34,25.93,26.25,100091.0
2016-03-07 10:30:00,26.23,26.29,25.78,25.8,31150.0,26.23,26.29,25.78,25.8,31150.0
2016-03-07 11:00:00,25.8,25.97,25.67,25.84,31279.0,25.8,25.97,25.67,25.84,31279.0
2016-03-07 11:30:00,25.8,26.02,25.79,25.9,20096.0,25.8,26.02,25.79,25.9,20096.0
2016-03-07 12:00:00,25.9,26.03,25.89,25.95,9506.0,25.9,26.03,25.89,25.95,9506.0
2016-03-07 12:30:00,25.92,25.96,25.86,25.89,7600.0,25.92,25.96,25.86,25.89,7600.0
2016-03-07 13:00:00,25.91,25.99,25.87,25.87,7100.0,25.91,25.99,25.87,25.87,7100.0
2016-03-07 13:30:00,25.86,25.86,25.58,25.6,27787.0,25.86,25.86,25.58,25.6,27787.0
2016-03-07 14:00:00,25.6,25.64,25.4,25.47,70572.0,25.6,25.64,25.4,25.47,70572.0
2016-03-07 14:30:00,25.44,25.57,25.27,25.57,35412.0,25.44,25.57,25.27,25.57,35412.0
2016-03-07 15:00:00,25.57,25.82,25.44,25.79,50200.0,25.57,25.82,25.44,25.79,50200.0
2016-03-07 15:30:00,25.8,26.06,25.79,26.04,107679.0,25.8,26.06,25.79,26.04,107679.0
2016-03-08 09:30:00,25.88,26.34,25.62,26.16,32463.0,25.88,26.34,25.62,26.16,32463.0
2016-03-08 10:00:00,26.15,26.15,25.64,25.64,22555.0,26.15,26.15,25.64,25.64,22555.0
2016-03-08 10:30:00,25.65,25.83,25.62,25.63,31109.0,25.65,25.83,25.62,25.63,31109.0
2016-03-08 11:00:00,25.62,25.94,25.61,25.85,30668.0,25.62,25.94,25.61,25.85,30668.0
2016-03-08 11:30:00,25.85,25.87,25.75,25.85,21313.0,25.85,25.87,25.75,25.85,21313.0
2016-03-08 12:00:00,25.83,25.87,25.8,25.83,13851.0,25.83,25.87,25.8,25.83,13851.0
2016-03-08 12:30:00,25.84,25.85,25.75,25.76,11397.0,25.84,25.85,25.75,25.76,11397.0
2016-03-08 13:00:00,25.76,25.88,25.75,25.85,20208.0,25.76,25.88,25.75,25.85,20208.0
2016-03-08 13:30:00,25.85,25.92,25.81,25.88,8700.0,25.85,25.92,25.81,25.88,8700.0
2016-03-08 14:00:00,25.88,25.88,25.66,25.72,20206.0,25.88,25.88,25.66,25.72,20206.0
2016-03-08 14:30:00,25.72,25.77,25.55,25.59,13254.0,25.72,25.77,25.55,25.59,13254.0
2016-03-08 15:00:00,25.58,25.65,25.46,25.48,15537.0,25.58,25.65,25.46,25.48,15537.0
2016-03-08 15:30:00,25.46,25.54,25.39,25.45,66232.0,25.46,25.54,25.39,25.45,66232.0
2016-03-09 09:30:00,25.63,25.98,25.23,25.31,16018.0,25.63,25.98,25.23,25.31,16018.0
2016-03-09 10:00:00,25.4,25.48,25.24,25.33,44800.0,25.4,25.48,25.24,25.33,44800.0
2016-03-09 10:30:00,25.35,25.48,25.02,25.12,75698.0,25.35,25.48,25.02,25.12,75698.0
2016-03-09 11:00:00,25.18,25.33,25.13,25.24,9899.0,25.18,25.33,25.13,25.24,9899.0
2016-03-09 11:30:00,25.28,25.5,25.19,25.5,48860.0,25.28,25.5,25.19,25.5,48860.0
2016-03-09 12:00:00,25.47,25.52,25.32,25.38,57250.0,25.47,25.52,25.32,25.38,57250.0
2016-03-09 12:30:00,25.37,25.43,25.33,25.38,29788.0,25.37,25.43,25.33,25.38,29788.0
2016-03-09 13:00:00,25.34,25.48,25.34,25.46,44481.0,25.34,25.48,25.34,25.46,44481.0
2016-03-09 13:30:00,25.47,25.76,25.44,25.7,31770.0,25.47,25.76,25.44,25.7,31770.0
2016-03-09 14:00:00,25.69,25.74,25.42,25.44,75810.0,25.69,25.74,25.42,25.44,75810.0
2016-03-09 14:30:00,25.45,25.49,25.4,25.46,79013.0,25.45,25.49,25.4,25.46,79013.0
2016-03-09 15:00:00,25.46,25.48,25.44,25.47,44526.0,25.46,25.48,25.44,25.47,44526.0
2016-03-09 15:30:00,25.46,25.59,25.44,25.55,109434.0,25.46,25.59,25.44,25.55,109434.0
2016-03-10 09:30:00,25.62,25.78,25.52,25.55,8004.0,25.62,25.78,25.52,25.55,8004.0
2016-03-10 10:00:00,25.56,25.56,25.15,25.15,12510.0,25.56,25.56,25.15,25.15,12510.0
2016-03-10 10:30:00,25.11,25.11,24.84,24.92,46487.0,25.11,25.11,24.84,24.92,46487.0
2016-03-10 11:00:00,24.92,24.93,24.54,24.56,68740.0,24.92,24.93,24.54,24.56,68740.0
2016-03-10 11:30:00,24.56,24.78,24.52,24.68,119089.0,24.56,24.78,24.52,24.68,119089.0
2016-03-10 12:00:00,24.68,24.72,24.26,24.33,64373.0,24.68,24.72,24.26,24.33,64373.0
2016-03-10 12:30:00,24.33,24.37,23.97,24.07,34911.0,24.33,24.37,23.97,24.07,34911.0
2016-03-10 13:00:00,24.08,24.37,24.05,24.34,24987.0,24.08,24.37,24.05,24.34,24987.0
2016-03-10 13:30:00,24.32,24.39,24.15,24.15,9900.0,24.32,24.39,24.15,24.15,9900.0
2016-03-10 14:00:00,24.15,24.27,23.97,24.27,39972.0,24.15,24.27,23.97,24.27,39972.0
2016-03-10 14:30:00,24.3,24.4,24.23,24.28,19947.0,24.3,24.4,24.23,24.28,19947.0
2016-03-10 15:00:00,24.29,24.35,24.21,24.35,35283.0,24.29,24.35,24.21,24.35,35283.0
2016-03-10 15:30:00,24.34,24.34,24.22,24.26,98355.0,24.34,24.34,24.22,24.26,98355.0
2016-03-11 09:30:00,24.57,24.84,24.3,24.83,17753.0,24.57,24.84,24.3,24.83,17753.0
2016-03-11 10:00:00,24.89,24.98,24.77,24.91,16486.0,24.89,24.98,24.77,24.91,16486.0
2016-03-11 10:30:00,24.92,24.96,24.87,24.91,25111.0,24.92,24.96,24.87,24.91,25111.0
2016-03-11 11:00:00,24.9,25.49,24.87,25.47,23414.0,24.9,25.49,24.87,25.47,23414.0
2016-03-11 11:30:00,25.45,25.67,25.38,25.64,22655.0,25.45,25.67,25.38,25.64,22655.0
2016-03-11 12:00:00,25.64,25.64,25.38,25.59,19619.0,25.64,25.64,25.38,25.59,19619.0
2016-03-11 12:30:00,25.61,25.62,25.49,25.52,12185.0,25.61,25.62,25.49,25.52,12185.0
2016-03-11 13:00:00,25.52,25.56,25.46,25.52,41653.0,25.52,25.56,25.46,25.52,41653.0
2016-03-11 13:30:00,25.53,25.58,25.41,25.42,22918.0,25.53,25.58,25.41,25.42,22918.0
2016-03-11 14:00:00,25.42,25.55,25.38,25.44,15800.0,25.42,25.55,25.38,25.44,15800.0
2016-03-11 14:30:00,25.44,25.51,25.32,25.37,18918.0,25.44,25.51,25.32,25.37,18918.0
2016-03-11 15:00:00,25.37,25.41,25.2,25.37,57776.0,25.37,25.41,25.2,25.37,57776.0
2016-03-11 15:30:00,25.35,25.46,25.22,25.41,99203.0,25.35,25.46,25.22,25.41,99203.0
2016-03-14 09:30:00,25.23,25.46,25.1,25.21,10316.0,25.23,25.46,25.1,25.21,10316.0
2016-03-14 10:00:00,25.21,25.61,25.21,25.61,11709.0,25.21,25.61,25.21,25.61,11709.0
2016-03-14 10:30:00,25.59,25.81,25.57,25.67,17726.0,25.59,25.81,25.57,25.67,17726.0
2016-03-14 11:00:00,25.65,25.69,25.56,25.64,8860.0,25.65,25.69,25.56,25.64,8860.0
2016-03-14 11:30:00,25.59,25.67,25.47,25.47,8854.0,25.59,25.67,25.47,25.47,8854.0
2016-03-14 12:00:00,25.44,25.46,25.32,25.41,7710.0,25.44,25.46,25.32,25.41,7710.0
2016-03-14 12:30:00,25.46,25.55,25.43,25.52,4900.0,25.46,25.55,25.43,25.52,4900.0
2016-03-14 13:00:00,25.53,25.62,25.49,25.58,6423.0,25.53,25.62,25.49,25.58,6423.0
2016-03-14 13:30:00,25.56,25.71,25.55,25.69,7037.0,25.56,25.71,25.55,25.69,7037.0
2016-03-14 14:00:00,25.71,25.73,25.65,25.7,9615.0,25.71,25.73,25.65,25.7,9615.0
2016-03-14 14:30:00,25.71,25.76,25.68,25.74,5601.0,25.71,25.76,25.68,25.74,5601.0
2016-03-14 15:00:00,25.75,25.75,25.64,25.71,12401.0,25.75,25.75,25.64,25.71,12401.0
2016-03-14 15:30:00,25.69,25.7,25.58,25.59,89083.0,25.69,25.7,25.58,25.59,89083.0
2016-03-15 09:30:00,25.41,25.89,25.01,25.09,11965.0,25.41,25.89,25.01,25.09,11965.0
2016-03-15 10:00:00,25.08,25.28,24.9,25.28,9350.0,25.08,25.28,24.9,25.28,9350.0
2016-03-15 10:30:00,25.33,25.51,25.16,25.25,12840.0,25.33,25.51,25.16,25.25,12840.0
2016-03-15 11:00:00,25.24,25.32,25.1,25.29,12905.0,25.24,25.32,25.1,25.29,12905.0
2016-03-15 11:30:00,25.29,25.29,25.04,25.17,14271.0,25.29,25.29,25.04,25.17,14271.0
2016-03-15 12:00:00,25.14,25.17,24.97,25.05,12430.0,25.14,25.17,24.97,25.05,12430.0
2016-03-15 12:30:00,25.04,25.21,25.04,25.13,23257.0,25.04,25.21,25.04,25.13,23257.0
2016-03-15 13:00:00,25.11,25.16,25.05,25.14,6200.0,25.11,25.16,25.05,25.14,6200.0
2016-03-15 13:30:00,25.16,25.23,25.13,25.21,7440.0,25.16,25.23,25.13,25.21,7440.0
2016-03-15 14:00:00,25.22,25.22,25.05,25.05,8547.0,25.22,25.22,25.05,25.05,8547.0
2016-03-15 14:30:00,25.04,25.08,24.79,24.91,10068.0,25.04,25.08,24.79,24.91,10068.0
2016-03-15 15:00:00,24.93,25.05,24.91,25.03,7800.0,24.93,25.05,24.91,25.03,7800.0
2016-03-15 15:30:00,25.03,25.07,24.95,25.01,43438.0,25.03,25.07,24.95,25.01,43438.0
2016-03-16 09:30:00,24.77,25.5,24.77,25.28,15167.0,24.77,25.5,24.77,25.28,15167.0
2016-03-16 10:00:00,25.29,25.67,25.25,25.62,10691.0,25.29,25.67,25.25,25.62,10691.0
2016-03-16 10:30:00,25.6,25.85,25.53,25.7,14749.0,25.6,25.85,25.53,25.7,14749.0
2016-03-16 11:00:00,25.73,25.89,25.57,25.57,14040.0,25.73,25.89,25.57,25.57,14040.0
2016-03-16 11:30:00,25.6,25.76,25.56,25.67,9800.0,25.6,25.76,25.56,25.67,9800.0
2016-03-16 12:00:00,25.67,25.78,25.49,25.74,13132.0,25.67,25.78,25.49,25.74,13132.0
2016-03-16 12:30:00,25.74,25.8,25.53,25.53,11659.0,25.74,25.8,25.53,25.53,11659.0
2016-03-16 13:00:00,25.54,25.63,25.48,25.52,18500.0,25.54,25.63,25.48,25.52,18500.0
2016-03-16 13:30:00,25.51,25.65,25.46,25.6,12378.0,25.51,25.65,25.46,25.6,12378.0
2016-03-16 14:00:00,25.62,25.79,25.28,25.6,26666.0,25.62,25.79,25.28,25.6,26666.0
2016-03-16 14:30:00,25.61,25.74,25.53,25.53,32621.0,25.61,25.74,25.53,25.53,32621.0
2016-03-16 15:00:00,25.51,25.74,25.5,25.7,20074.0,25.51,25.74,25.5,25.7,20074.0
2016-03-16 15:30:00,25.7,25.83,25.69,25.73,67140.0,25.7,25.83,25.69,25.73,67140.0
2016-03-17 09:30:00,25.66,26.07,25.61,25.61,12571.0,25.66,26.07,25.61,25.61,12571.0
2016-03-17 10:00:00,25.69,25.69,25.35,25.42,11608.0,25.69,25.69,25.35,25.42,11608.0
2016-03-17 10:30:00,25.5,25.72,25.43,25.69,9556.0,25.5,25.72,25.43,25.69,9556.0
2016-03-17 11:00:00,25.71,25.72,25.5,25.63,23482.0,25.71,25.72,25.5,25.63,23482.0
2016-03-17 11:30:00,25.63,25.67,25.52,25.55,6348.0,25.63,25.67,25.52,25.55,6348.0
2016-03-17 12:00:00,25.52,25.97,25.49,25.97,12850.0,25.52,25.97,25.49,25.97,12850.0
2016-03-17 12:30:00,25.97,26.01,25.79,26.01,21999.0,25.97,26.01,25.79,26.01,21999.0
2016-03-17 13:00:00,26.0,26.14,25.89,26.14,27787.0,26.0,26.14,25.89,26.14,27787.0
2016-03-17 13:30:00,26.05,26.25,26.05,26.25,9246.0,26.05,26.25,26.05,26.25,9246.0
2016-03-17 14:00:00,26.24,26.5,26.21,26.42,18604.0,26.24,26.5,26.21,26.42,18604.0
2016-03-17 14:30:00,26.41,26.41,26.12,26.27,18289.0,26.41,26.41,26.12,26.27,18289.0
2016-03-17 15:00:00,26.27,26.38,26.2,26.38,15278.0,26.27,26.38,26.2,26.38,15278.0
2016-03-17 15:30:00,26.39,26.45,26.19,26.19,32876.0,26.39,26.45,26.19,26.19,32876.0
2016-03-18 09:30:00,26.33,26.87,26.25,26.44,46191.0,26.33,26.87,26.25,26.44,46191.0
2016-03-18 10:00:00,26.62,26.62,26.38,26.42,15861.0,26.62,26.62,26.38,26.42,15861.0
2016-03-18 10:30:00,26.44,26.57,26.43,26.49,6197.0,26.44,26.57,26.43,26.49,6197.0
2016-03-18 11:00:00,26.52,26.65,26.52,26.58,7489.0,26.52,26.65,26.52,26.58,7489.0
2016-03-18 11:30:00,26.6,26.73,26.58,26.7,11305.0,26.6,26.73,26.58,26.7,11305.0
2016-03-18 12:00:00,26.7,26.9,26.7,26.85,10655.0,26.7,26.9,26.7,26.85,10655.0
2016-03-18 12:30:00,26.84,27.07,26.82,27.06,18888.0,26.84,27.07,26.82,27.06,18888.0
2016-03-18 13:00:00,27.05,27.1,26.71,26.71,12140.0,27.05,27.1,26.71,26.71,12140.0
2016-03-18 13:30:00,26.72,26.74,26.59,26.62,6426.0,26.72,26.74,26.59,26.62,6426.0
2016-03-18 14:00:00,26.62,26.65,26.3,26.3,21217.0,26.62,26.65,26.3,26.3,21217.0
2016-03-18 14:30:00,26.32,26.69,26.26,26.57,36277.0,26.32,26.69,26.26,26.57,36277.0
2016-03-18 15:00:00,26.57,26.59,26.4,26.45,23203.0,26.57,26.59,26.4,26.45,23203.0
2016-03-18 15:30:00,26.43,26.72,26.39,26.71,120752.0,26.43,26.72,26.39,26.71,120752.0
2016-03-21 09:30:00,26.65,26.94,26.6,26.63,15323.0,26.65,26.94,26.6,26.63,15323.0
2016-03-21 10:00:00,26.57,26.61,26.31,26.38,15747.0,26.57,26.61,26.31,26.38,15747.0
2016-03-21 10:30:00,26.41,26.54,26.2,26.21,26654.0,26.41,26.54,26.2,26.21,26654.0
2016-03-21 11:00:00,26.2,26.44,26.18,26.41,4122.0,26.2,26.44,26.18,26.41,4122.0
2016-03-21 11:30:00,26.44,26.55,26.23,26.25,28973.0,26.44,26.55,26.23,26.25,28973.0
2016-03-21 12:00:00,26.21,26.21,25.85,25.97,15950.0,26.21,26.21,25.85,25.97,15950.0
2016-03-21 12:30:00,26.05,26.05,25.79,25.88,23328.0,26.05,26.05,25.79,25.88,23328.0
2016-03-21 13:00:00,25.88,25.94,25.81,25.88,12499.0,25.88,25.94,25.81,25.88,12499.0
2016-03-21 13:30:00,25.87,25.9,25.83,25.88,6994.0,25.87,25.9,25.83,25.88,6994.0
2016-03-21 14:00:00,25.84,25.96,25.76,25.91,45251.0,25.84,25.96,25.76,25.91,45251.0
2016-03-21 14:30:00,25.94,25.97,25.81,25.89,28073.0,25.94,25.97,25.81,25.89,28073.0
2016-03-21 15:00:00,25.9,25.93,25.73,25.82,11316.0,25.9,25.93,25.73,25.82,11316.0
2016-03-21 15:30:00,25.8,25.87,25.75,25.81,21269.0,25.8,25.87,25.75,25.81,21269.0
2016-03-22 09:30:00,25.57,25.78,25.3,25.74,22322.0,25.57,25.78,25.3,25.74,22322.0
2016-03-22 10:00:00,25.75,25.89,25.7,25.84,17691.0,25.75,25.89,25.7,25.84,17691.0
2016-03-22 10:30:00,25.84,25.88,25.8,25.8,15790.0,25.84,25.88,25.8,25.8,15790.0
2016-03-22 11:00:00,25.8,25.85,25.74,25.84,20435.0,25.8,25.85,25.74,25.84,20435.0
2016-03-22 11:30:00,25.82,25.84,25.74,25.78,15508.0,25.82,25.84,25.74,25.78,15508.0
2016-03-22 12:00:00,25.77,25.85,25.74,25.8,19920.0,25.77,25.85,25.74,25.8,19920.0
2016-03-22 12:30:00,25.8,25.88,25.78,25.84,36101.0,25.8,25.88,25.78,25.84,36101.0
2016-03-22 13:00:00,25.84,25.91,25.79,25.88,24776.0,25.84,25.91,25.79,25.88,24776.0
2016-03-22 13:30:00,25.89,25.95,25.87,25.87,15390.0,25.89,25.95,25.87,25.87,15390.0
2016-03-22 14:00:00,25.87,25.89,25.82,25.85,12904.0,25.87,25.89,25.82,25.85,12904.0
2016-03-22 14:30:00,25.86,25.88,25.82,25.83,11021.0,25.86,25.88,25.82,25.83,11021.0
2016-03-22 15:00:00,25.8,25.82,25.75,25.82,17098.0,25.8,25.82,25.75,25.82,17098.0
2016-03-22 15:30:00,25.82,25.88,25.77,25.88,64448.0,25.82,25.88,25.77,25.88,64448.0
2016-03-23 09:30:00,25.88,26.08,25.33,25.41,20401.0,25.88,26.08,25.33,25.41,20401.0
2016-03-23 10:00:00,25.38,25.38,24.89,24.89,18786.0,25.38,25.38,24.89,24.89,18786.0
2016-03-23 10:30:00,24.89,25.01,24.85,24.94,8103.0,24.89,25.01,24.85,24.94,8103.0
2016-03-23 11:00:00,24.98,25.03,24.52,24.57,42253.0,24.98,25.03,24.52,24.57,42253.0
2016-03-23 11:30:00,24.57,24.83,24.55,24.76,60732.0,24.57,24.83,24.55,24.76,60732.0
2016-03-23 12:00:00,24.75,24.97,24.75,24.97,32060.0,24.75,24.97,24.75,24.97,32060.0
2016-03-23 12:30:00,24.94,24.99,24.91,24.97,8092.0,24.94,24.99,24.91,24.97,8092.0
2016-03-23 13:00:00,24.95,24.96,24.79,24.84,19100.0,24.95,24.96,24.79,24.84,19100.0
2016-03-23 13:30:00,24.84,24.91,24.8,24.86,12850.0,24.84,24.91,24.8,24.86,12850.0
2016-03-23 14:00:00,24.88,24.99,24.85,24.86,12760.0,24.88,24.99,24.85,24.86,12760.0
2016-03-23 14:30:00,24.85,24.92,24.8,24.86,18891.0,24.85,24.92,24.8,24.86,18891.0
2016-03-23 15:00:00,24.84,24.86,24.78,24.82,17634.0,24.84,24.86,24.78,24.82,17634.0
2016-03-23 15:30:00,24.82,24.88,24.8,24.82,49723.0,24.82,24.88,24.8,24.82,49723.0
2016-03-24 09:30:00,24.73,24.76,24.32,24.63,11340.0,24.73,24.76,24.32,24.63,11340.0
2016-03-24 10:00:00,24.73,24.77,24.54,24.54,9310.0,24.73,24.77,24.54,24.54,9310.0
2016-03-24 10:30:00,24.55,24.75,24.55,24.69,14454.0,24.55,24.75,24.55,24.69,14454.0
2016-03-24 11:00:00,24.68,24.69,24.49,24.55,17000.0,24.68,24.69,24.49,24.55,17000.0
2016-03-24 11:30:00,24.56,24.62,24.49,24.56,6934.0,24.56,24.62,24.49,24.56,6934.0
2016-03-24 12:00:00,24.57,24.73,24.57,24.71,10000.0,24.57,24.73,24.57,24.71,10000.0
2016-03-24 12:30:00,24.72,24.77,24.59,24.68,36101.0,24.72,24.77,24.59,24.68,36101.0
2016-03-24 13:00:00,24.68,24.8,24.64,24.77,12843.0,24.68,24.8,24.64,24.77,12843.0
2016-03-24 13:30:00,24.76,24.9,24.72,24.75,48679.0,24.76,24.9,24.72,24.75,48679.0
2016-03-24 14:00:00,24.73,24.8,24.69,24.77,13967.0,24.73,24.8,24.69,24.77,13967.0
2016-03-24 14:30:00,24.76,24.87,24.73,24.84,6300.0,24.76,24.87,24.73,24.84,6300.0
2016-03-24 15:00:00,24.88,25.05,24.84,25.01,8100.0,24.88,25.05,24.84,25.01,8100.0
2016-03-24 15:30:00,25.0,25.12,24.95,25.11,31738.0,25.0,25.12,24.95,25.11,31738.0
2016-03-28 09:30:00,25.15,25.15,24.64,24.89,9233.0,25.15,25.15,24.64,24.89,9233.0
2016-03-28 10:00:00,24.85,25.16,24.85,25.04,5284.0,24.85,25.16,24.85,25.04,5284.0
2016-03-28 10:30:00,25.04,25.04,24.65,24.69,10717.0,25.04,25.04,24.65,24.69,10717.0
2016-03-28 11:00:00,24.66,24.74,24.56,24.73,6123.0,24.66,24.74,24.56,24.73,6123.0
2016-03-28 11:30:00,24.75,24.75,24.53,24.66,13549.0,24.75,24.75,24.53,24.66,13549.0
2016-03-28 12:00:00,24.63,24.76,24.5,24.73,8500.0,24.63,24.76,24.5,24.73,8500.0
2016-03-28 12:30:00,24.75,24.94,24.73,24.88,8200.0,24.75,24.94,24.73,24.88,8200.0
2016-03-28 13:00:00,24.88,24.92,24.84,24.86,10828.0,24.88,24.92,24.84,24.86,10828.0
2016-03-28 13:30:00,24.89,25.09,24.85,25.05,18949.0,24.89,25.09,24.85,25.05,18949.0
2016-03-28 14:00:00,25.06,25.09,24.93,24.94,12784.0,25.06,25.09,24.93,24.94,12784.0
2016-03-28 14:30:00,24.93,24.96,24.86,24.92,25330.0,24.93,24.96,24.86,24.92,25330.0
2016-03-28 15:00:00,24.92,24.98,24.82,24.83,12540.0,24.92,24.98,24.82,24.83,12540.0
2016-03-28 15:30:00,24.85,24.86,24.64,24.66,71640.0,24.85,24.86,24.64,24.66,71640.0
2016-03-29 09:30:00,24.65,24.85,24.53,24.82,18250.0,24.65,24.85,24.53,24.82,18250.0
2016-03-29 10:00:00,24.81,24.9,24.75,24.9,11155.0,24.81,24.9,24.75,24.9,11155.0
2016-03-29 10:30:00,24.87,24.97,24.75,24.8,17510.0,24.87,24.97,24.75,24.8,17510.0
2016-03-29 11:00:00,24.82,24.86,24.78,24.8,13495.0,24.82,24.86,24.78,24.8,13495.0
2016-03-29 11:30:00,24.81,24.91,24.77,24.79,21584.0,24.81,24.91,24.77,24.79,21584.0
2016-03-29 12:00:00,24.8,24.9,24.77,24.9,12878.0,24.8,24.9,24.77,24.9,12878.0
2016-03-29 12:30:00,24.9,25.14,24.85,25.08,12724.0,24.9,25.14,24.85,25.08,12724.0
2016-03-29 13:00:00,25.08,25.09,24.89,25.0,23524.0,25.08,25.09,24.89,25.0,23524.0
2016-03-29 13:30:00,24.99,25.03,24.92,24.95,23388.0,24.99,25.03,24.92,24.95,23388.0
2016-03-29 14:00:00,24.97,25.22,24.97,25.2,16837.0,24.97,25.22,24.97,25.2,16837.0
2016-03-29 14:30:00,25.21,25.3,25.13,25.17,39426.0,25.21,25.3,25.13,25.17,39426.0
2016-03-29 15:00:00,25.15,25.29,25.12,25.24,33841.0,25.15,25.29,25.12,25.24,33841.0
2016-03-29 15:30:00,25.24,25.24,25.14,25.16,89650.0,25.24,25.24,25.14,25.16,89650.0
2016-03-30 09:30:00,25.17,25.54,24.95,25.35,13367.0,25.17,25.54,24.95,25.35,13367.0
2016-03-30 10:00:00,25.35,25.37,25.18,25.22,10593.0,25.35,25.37,25.18,25.22,10593.0
2016-03-30 10:30:00,25.25,25.36,25.24,25.28,9997.0,25.25,25.36,25.24,25.28,9997.0
2016-03-30 11:00:00,25.29,25.31,24.8,24.83,14349.0,25.29,25.31,24.8,24.83,14349.0
2016-03-30 11:30:00,24.86,25.2,24.86,25.15,11419.0,24.86,25.2,24.86,25.15,11419.0
2016-03-30 12:00:00,25.13,25.13,24.98,25.0,6700.0,25.13,25.13,24.98,25.0,6700.0
2016-03-30 12:30:00,25.02,25.12,25.0,25.04,5902.0,25.02,25.12,25.0,25.04,5902.0
2016-03-30 13:00:00,25.05,25.06,24.94,25.01,11724.0,25.05,25.06,24.94,25.01,11724.0
2016-03-30 13:30:00,25.01,25.07,24.95,25.04,16400.0,25.01,25.07,24.95,25.04,16400.0
2016-03-30 14:00:00,25.03,25.14,24.97,25.04,13100.0,25.03,25.14,24.97,25.04,13100.0
2016-03-30 14:30:00,25.04,25.09,24.93,25.07,14703.0,25.04,25.09,24.93,25.07,14703.0
2016-03-30 15:00:00,25.05,25.13,25.02,25.11,19998.0,25.05,25.13,25.02,25.11,19998.0
2016-03-30 15:30:00,25.11,25.17,25.06,25.07,46464.0,25.11,25.17,25.06,25.07,46464.0
2016-03-31 09:30:00,25.13,25.17,24.9,24.97,9168.0,25.13,25.17,24.9,24.97,9168.0
2016-03-31 10:00:00,24.99,25.17,24.99,25.1,14982.0,24.99,25.17,24.99,25.1,14982.0
2016-03-31 10:30:00,25.08,25.22,25.07,25.2,15949.0,25.08,25.22,25.07,25.2,15949.0
2016-03-31 11:00:00,25.2,25.34,25.2,25.21,19800.0,25.2,25.34,25.2,25.21,19800.0
2016-03-31 11:30:00,25.2,25.43,25.13,25.38,13920.0,25.2,25.43,25.13,25.38,13920.0
2016-03-31 12:00:00,25.38,25.57,25.38,25.57,17299.0,25.38,25.57,25.38,25.57,17299.0
2016-03-31 12:30:00,25.57,25.58,25.32,25.32,17559.0,25.57,25.58,25.32,25.32,17559.0
2016-03-31 13:00:00,25.32,25.37,25.26,25.31,10711.0,25.32,25.37,25.26,25.31,10711.0
2016-03-31 13:30:00,25.27,25.27,25.18,25.18,13750.0,25.27,25.27,25.18,25.18,13750.0
2016-03-31 14:00:00,25.17,25.23,25.12,25.12,12191.0,25.17,25.23,25.12,25.12,12191.0
2016-03-31 14:30:00,25.11,25.27,25.06,25.25,21263.0,25.11,25.27,25.06,25.25,21263.0
2016-03-31 15:00:00,25.24,25.41,25.24,25.38,19236.0,25.24,25.41,25.24,25.38,19236.0
2016-03-31 15:30:00,25.38,25.44,25.25,25.31,69921.0,25.38,25.44,25.25,25.31,69921.0
2016-04-01 09:30:00,25.16,25.5,25.03,25.18,8668.0,25.16,25.5,25.03,25.18,8668.0
2016-04-01 10:00:00,25.22,25.43,25.18,25.38,4060.0,25.22,25.43,25.18,25.38,4060.0
2016-04-01 10:30:00,25.41,25.67,25.41,25.63,7692.0,25.41,25.67,25.41,25.63,7692.0
2016-04-01 11:00:00,25.69,25.98,25.68,25.95,16000.0,25.69,25.98,25.68,25.95,16000.0
2016-04-01 11:30:00,25.95,26.12,25.89,25.89,8394.0,25.95,26.12,25.89,25.89,8394.0
2016-04-01 12:00:00,25.93,25.94,25.62,25.64,4100.0,25.93,25.94,25.62,25.64,4100.0
2016-04-01 12:30:00,25.6,25.66,25.49,25.49,9253.0,25.6,25.66,25.49,25.49,9253.0
2016-04-01 13:00:00,25.48,25.65,25.4,25.45,6678.0,25.48,25.65,25.4,25.45,6678.0
2016-04-01 13:30:00,25.45,25.56,25.4,25.42,7080.0,25.45,25.56,25.4,25.42,7080.0
2016-04-01 14:00:00,25.45,25.52,25.33,25.45,7689.0,25.45,25.52,25.33,25.45,7689.0
2016-04-01 14:30:00,25.48,25.79,25.48,25.69,56904.0,25.48,25.79,25.48,25.69,56904.0
2016-04-01 15:00:00,25.7,25.73,25.66,25.66,5277.0,25.7,25.73,25.66,25.66,5277.0
2016-04-01 15:30:00,25.67,25.76,25.66,25.75,34746.0,25.67,25.76,25.66,25.75,34746.0
2016-04-04 09:30:00,25.88,26.18,25.6,26.14,12626.0,25.88,26.18,25.6,26.14,12626.0
2016-04-04 10:00:00,26.12,26.44,26.1,26.25,10575.0,26.12,26.44,26.1,26.25,10575.0
2016-04-04 10:30:00,26.24,26.35,25.98,26.05,8600.0,26.24,26.35,25.98,26.05,8600.0
2016-04-04 11:00:00,26.04,26.12,25.94,26.06,8986.0,26.04,26.12,25.94,26.06,8986.0
2016-04-04 11:30:00,26.07,26.17,25.82,25.86,12335.0,26.07,26.17,25.82,25.86,12335.0
2016-04-04 12:00:00,25.85,26.03,25.79,25.94,8325.0,25.85,26.03,25.79,25.94,8325.0
2016-04-04 12:30:00,25.85,26.05,25.82,25.97,6636.0,25.85,26.05,25.82,25.97,6636.0
2016-04-04 13:00:00,25.97,26.18,25.89,26.15,40797.0,25.97,26.18,25.89,26.15,40797.0
2016-04-04 13:30:00,26.2,26.32,26.04,26.22,10427.0,26.2,26.32,26.04,26.22,10427.0
2016-04-04 14:00:00,26.16,26.23,26.06,26.18,5477.0,26.16,26.23,26.06,26.18,5477.0
2016-04-04 14:30:00,26.19,26.21,26.11,26.2,6300.0,26.19,26.21,26.11,26.2,6300.0
2016-04-04 15:00:00,26.23,26.25,26.05,26.08,8360.0,26.23,26.25,26.05,26.08,8360.0
2016-04-04 15:30:00,26.07,26.19,25.99,26.01,37479.0,26.07,26.19,25.99,26.01,37479.0
2016-04-05 09:30:00,25.79,26.12,25.73,25.76,7516.0,25.79,26.12,25.73,25.76,7516.0
2016-04-05 10:00:00,25.78,25.92,25.75,25.92,8100.0,25.78,25.92,25.75,25.92,8100.0
2016-04-05 10:30:00,25.92,25.94,25.76,25.79,3700.0,25.92,25.94,25.76,25.79,3700.0
2016-04-05 11:00:00,25.81,25.87,25.68,25.8,2811.0,25.81,25.87,25.68,25.8,2811.0
2016-04-05 11:30:00,25.87,25.87,25.75,25.77,6149.0,25.87,25.87,25.75,25.77,6149.0
2016-04-05 12:00:00,25.76,25.84,25.64,25.76,5300.0,25.76,25.84,25.64,25.76,5300.0
2016-04-05 12:30:00,25.77,25.77,25.63,25.66,6500.0,25.77,25.77,25.63,25.66,6500.0
2016-04-05 13:00:00,25.6,25.75,25.48,25.75,4100.0,25.6,25.75,25.48,25.75,4100.0
2016-04-05 13:30:00,25.71,25.89,25.71,25.87,14304.0,25.71,25.89,25.71,25.87,14304.0
2016-04-05 14:00:00,25.87,25.9,25.78,25.81,4510.0,25.87,25.9,25.78,25.81,4510.0
2016-04-05 14:30:00,25.88,25.98,25.88,25.92,4019.0,25.88,25.98,25.88,25.92,4019.0
2016-04-05 15:00:00,25.94,25.94,25.67,25.67,13622.0,25.94,25.94,25.67,25.67,13622.0
2016-04-05 15:30:00,25.68,25.72,25.44,25.46,48217.0,25.68,25.72,25.44,25.46,48217.0
2016-04-06 09:30:00,25.57,25.74,25.49,25.61,32300.0,25.57,25.74,25.49,25.61,32300.0
2016-04-06 10:00:00,25.63,25.63,25.49,25.52,17800.0,25.63,25.63,25.49,25.52,17800.0
2016-04-06 10:30:00,25.47,25.58,25.43,25.51,21396.0,25.47,25.58,25.43,25.51,21396.0
2016-04-06 11:00:00,25.54,25.74,25.5,25.73,23980.0,25.54,25.74,25.5,25.73,23980.0
2016-04-06 11:30:00,25.75,25.76,25.69,25.72,15801.0,25.75,25.76,25.69,25.72,15801.0
2016-04-06 12:00:00,25.71,25.75,25.53,25.64,22830.0,25.71,25.75,25.53,25.64,22830.0
2016-04-06 12:30:00,25.61,25.75,25.61,25.71,12170.0,25.61,25.75,25.61,25.71,12170.0
2016-04-06 13:00:00,25.68,25.79,25.68,25.71,12644.0,25.68,25.79,25.68,25.71,12644.0
2016-04-06 13:30:00,25.72,25.75,25.68,25.69,31450.0,25.72,25.75,25.68,25.69,31450.0
2016-04-06 14:00:00,25.71,25.75,25.65,25.7,25334.0,25.71,25.75,25.65,25.7,25334.0
2016-04-06 14:30:00,25.73,25.75,25.63,25.75,13364.0,25.73,25.75,25.63,25.75,13364.0
2016-04-06 15:00:00,25.75,26.08,25.75,26.05,15561.0,25.75,26.08,25.75,26.05,15561.0
2016-04-06 15:30:00,26.03,26.15,26.02,26.12,22991.0,26.03,26.15,26.02,26.12,22991.0
2016-04-07 09:30:00,25.82,25.94,25.41,25.43,20347.0,25.82,25.94,25.41,25.43,20347.0
2016-04-07 10:00:00,25.35,25.61,25.34,25.53,10315.0,25.35,25.61,25.34,25.53,10315.0
2016-04-07 10:30:00,25.45,25.56,25.32,25.32,24161.0,25.45,25.56,25.32,25.32,24161.0
2016-04-07 11:00:00,25.34,25.36,25.18,25.33,79453.0,25.34,25.36,25.18,25.33,79453.0
2016-04-07 11:30:00,25.34,25.49,25.27,25.32,23960.0,25.34,25.49,25.27,25.32,23960.0
2016-04-07 12:00:00,25.34,25.37,25.26,25.31,15912.0,25.34,25.37,25.26,25.31,15912.0
2016-04-07 12:30:00,25.3,25.36,25.23,25.24,12050.0,25.3,25.36,25.23,25.24,12050.0
2016-04-07 13:00:00,25.23,25.38,25.19,25.35,18152.0,25.23,25.38,25.19,25.35,18152.0
2016-04-07 13:30:00,25.35,25.38,25.04,25.04,5500.0,25.35,25.38,25.04,25.04,5500.0
2016-04-07 14:00:00,25.04,25.23,24.89,25.23,29747.0,25.04,25.23,24.89,25.23,29747.0
2016-04-07 14:30:00,25.25,25.28,25.16,25.16,7307.0,25.25,25.28,25.16,25.16,7307.0
2016-04-07 15:00:00,25.16,25.3,25.13,25.22,15195.0,25.16,25.3,25.13,25.22,15195.0
2016-04-07 15:30:00,25.19,25.28,25.08,25.2,40828.0,25.19,25.28,25.08,25.2,40828.0
2016-04-08 09:30:00,25.43,25.43,25.2,25.38,7588.0,25.43,25.43,25.2,25.38,7588.0
2016-04-08 10:00:00,25.45,25.71,25.45,25.59,31966.0,25.45,25.71,25.45,25.59,31966.0
2016-04-08 10:30:00,25.62,25.68,25.43,25.43,7500.0,25.62,25.68,25.43,25.43,7500.0
2016-04-08 11:00:00,25.4,25.46,25.21,25.25,2550.0,25.4,25.46,25.21,25.25,2550.0
2016-04-08 11:30:00,25.2,25.2,24.7,24.78,12871.0,25.2,25.2,24.7,24.78,12871.0
2016-04-08 12:00:00,24.76,24.78,24.5,24.54,17368.0,24.76,24.78,24.5,24.54,17368.0
2016-04-08 12:30:00,24.52,24.67,24.49,24.56,19992.0,24.52,24.67,24.49,24.56,19992.0
2016-04-08 13:00:00,24.56,24.76,24.53,24.64,63049.0,24.56,24.76,24.53,24.64,63049.0
2016-04-08 13:30:00,24.59,24.85,24.59,24.85,17690.0,24.59,24.85,24.59,24.85,17690.0
2016-04-08 14:00:00,24.88,24.95,24.81,24.91,6160.0,24.88,24.95,24.81,24.91,6160.0
2016-04-08 14:30:00,24.92,24.92,24.86,24.86,4100.0,24.92,24.92,24.86,24.86,4100.0
2016-04-08 15:00:00,24.86,24.89,24.78,24.83,8876.0,24.86,24.89,24.78,24.83,8876.0
2016-04-08 15:30:00,24.8,24.98,24.75,24.96,29166.0,24.8,24.98,24.75,24.96,29166.0
2016-04-11 09:30:00,25.13,25.42,24.88,25.42,17420.0,25.13,25.42,24.88,25.42,17420.0
2016-04-11 10:00:00,25.43,25.64,25.36,25.43,14232.0,25.43,25.64,25.36,25.43,14232.0
2016-04-11 10:30:00,25.42,25.45,25.25,25.25,3500.0,25.42,25.45,25.25,25.25,3500.0
2016-04-11 11:00:00,25.17,25.17,24.83,25.0,7400.0,25.17,25.17,24.83,25.0,7400.0
2016-04-11 11:30:00,24.99,24.99,24.75,24.78,6074.0,24.99,24.99,24.75,24.78,6074.0
2016-04-11 12:00:00,24.79,24.88,24.79,24.88,1999.0,24.79,24.88,24.79,24.88,1999.0
2016-04-11 12:30:00,24.84,24.87,24.76,24.86,1950.0,24.84,24.87,24.76,24.86,1950.0
2016-04-11 13:00:00,24.85,24.97,24.81,24.85,4000.0,24.85,24.97,24.81,24.85,4000.0
2016-04-11 13:30:00,24.84,24.91,24.63,24.66,9349.0,24.84,24.91,24.63,24.66,9349.0
2016-04-11 14:00:00,24.67,24.68,24.58,24.68,9027.0,24.67,24.68,24.58,24.68,9027.0
2016-04-11 14:30:00,24.67,24.76,24.65,24.7,18248.0,24.67,24.76,24.65,24.7,18248.0
2016-04-11 15:00:00,24.67,24.69,24.6,24.6,13000.0,24.67,24.69,24.6,24.6,13000.0
2016-04-11 15:30:00,24.59,24.59,24.43,24.56,35754.0,24.59,24.59,24.43,24.56,35754.0
2016-04-12 09:30:00,24.52,24.59,23.89,24.42,20801.0,24.52,24.59,23.89,24.42,20801.0
2016-04-12 10:00:00,24.41,24.47,24.04,24.12,28712.0,24.41,24.47,24.04,24.12,28712.0
2016-04-12 10:30:00,24.09,24.23,23.95,24.21,30615.0,24.09,24.23,23.95,24.21,30615.0
2016-04-12 11:00:00,24.21,24.21,23.92,24.0,21717.0,24.21,24.21,23.92,24.0,21717.0
2016-04-12 11:30:00,24.0,24.05,23.83,23.83,8426.0,24.0,24.05,23.83,23.83,8426.0
2016-04-12 12:00:00,23.85,23.97,23.77,23.96,12392.0,23.85,23.97,23.77,23.96,12392.0
2016-04-12 12:30:00,23.96,24.08,23.92,23.92,8372.0,23.96,24.08,23.92,23.92,8372.0
2016-04-12 13:00:00,23.89,24.03,23.88,23.98,11019.0,23.89,24.03,23.88,23.98,11019.0
2016-04-12 13:30:00,23.98,24.14,23.93,24.14,28332.0,23.98,24.14,23.93,24.14,28332.0
2016-04-12 14:00:00,24.14,24.14,23.97,24.0,17331.0,24.14,24.14,23.97,24.0,17331.0
2016-04-12 14:30:00,24.0,24.08,23.99,24.04,12463.0,24.0,24.08,23.99,24.04,12463.0
2016-04-12 15:00:00,24.04,24.23,24.03,24.12,29513.0,24.04,24.23,24.03,24.12,29513.0
2016-04-12 15:30:00,24.12,24.15,23.98,24.15,40111.0,24.12,24.15,23.98,24.15,40111.0
2016-04-13 09:30:00,24.31,25.0,24.24,24.93,29479.0,24.31,25.0,24.24,24.93,29479.0
2016-04-13 10:00:00,24.89,25.01,24.86,24.97,33501.0,24.89,25.01,24.86,24.97,33501.0
2016-04-13 10:30:00,24.98,25.1,24.7,24.72,39397.0,24.98,25.1,24.7,24.72,39397.0
2016-04-13 11:00:00,24.73,24.98,24.7,24.96,11276.0,24.73,24.98,24.7,24.96,11276.0
2016-04-13 11:30:00,24.99,25.09,24.98,25.08,10400.0,24.99,25.09,24.98,25.08,10400.0
2016-04-13 12:00:00,25.07,25.11,24.83,24.88,16051.0,25.07,25.11,24.83,24.88,16051.0
2016-04-13 12:30:00,24.88,24.93,24.75,24.89,19025.0,24.88,24.93,24.75,24.89,19025.0
2016-04-13 13:00:00,24.92,25.05,24.89,24.92,12132.0,24.92,25.05,24.89,24.92,12132.0
2016-04-13 13:30:00,24.94,25.01,24.92,24.98,10543.0,24.94,25.01,24.92,24.98,10543.0
2016-04-13 14:00:00,24.98,25.04,24.86,24.86,24000.0,24.98,25.04,24.86,24.86,24000.0
2016-04-13 14:30:00,24.87,24.98,24.85,24.97,19638.0,24.87,24.98,24.85,24.97,19638.0
2016-04-13 15:00:00,24.96,25.0,24.92,24.95,40388.0,24.96,25.0,24.92,24.95,40388.0
2016-04-13 15:30:00,24.94,25.03,24.92,25.0,62134.0,24.94,25.03,24.92,25.0,62134.0
2016-04-14 09:30:00,25.01,25.01,24.57,24.67,11013.0,25.01,25.01,24.57,24.67,11013.0
2016-04-14 10:00:00,24.72,24.76,24.42,24.67,34994.0,24.72,24.76,24.42,24.67,34994.0
2016-04-14 10:30:00,24.71,24.71,24.61,24.69,5200.0,24.71,24.71,24.61,24.69,5200.0
2016-04-14 11:00:00,24.7,24.77,24.61,24.64,20460.0,24.7,24.77,24.61,24.64,20460.0
2016-04-14 11:30:00,24.65,24.82,24.64,24.77,8807.0,24.65,24.82,24.64,24.77,8807.0
2016-04-14 12:00:00,24.84,24.84,24.73,24.76,13066.0,24.84,24.84,24.73,24.76,13066.0
2016-04-14 12:30:00,24.73,24.99,24.73,24.99,8200.0,24.73,24.99,24.73,24.99,8200.0
2016-04-14 13:00:00,24.99,25.0,24.89,24.99,9580.0,24.99,25.0,24.89,24.99,9580.0
2016-04-14 13:30:00,24.98,25.0,24.85,24.89,8802.0,24.98,25.0,24.85,24.89,8802.0
2016-04-14 14:00:00,24.92,24.92,24.78,24.8,9100.0,24.92,24.92,24.78,24.8,9100.0
2016-04-14 14:30:00,24.8,24.87,24.53,24.86,49790.0,24.8,24.87,24.53,24.86,49790.0
2016-04-14 15:00:00,24.84,24.94,24.8,24.8,15800.0,24.84,24.94,24.8,24.8,15800.0
2016-04-14 15:30:00,24.8,24.85,24.68,24.71,34317.0,24.8,24.85,24.68,24.71,34317.0
2016-04-15 09:30:00,24.76,24.76,24.49,24.68,15670.0,24.76,24.76,24.49,24.68,15670.0
2016-04-15 10:00:00,24.63,24.67,24.51,24.62,3400.0,24.63,24.67,24.51,24.62,3400.0
2016-04-15 10:30:00,24.69,24.77,24.67,24.67,11944.0,24.69,24.77,24.67,24.67,11944.0
2016-04-15 11:00:00,24.7,24.85,24.7,24.79,4638.0,24.7,24.85,24.7,24.79,4638.0
2016-04-15 11:30:00,24.74,24.77,24.68,24.68,5400.0,24.74,24.77,24.68,24.68,5400.0
2016-04-15 12:00:00,24.66,24.68,24.51,24.51,10338.0,24.66,24.68,24.51,24.51,10338.0
2016-04-15 12:30:00,24.55,24.62,24.54,24.58,13500.0,24.55,24.62,24.54,24.58,13500.0
2016-04-15 13:00:00,24.6,24.61,24.45,24.45,17599.0,24.6,24.61,24.45,24.45,17599.0
2016-04-15 13:30:00,24.46,24.58,24.46,24.56,18067.0,24.46,24.58,24.46,24.56,18067.0
2016-04-15 14:00:00,24.55,24.62,24.55,24.58,8690.0,24.55,24.62,24.55,24.58,8690.0
2016-04-15 14:30:00,24.62,24.64,24.56,24.63,9624.0,24.62,24.64,24.56,24.63,9624.0
2016-04-15 15:00:00,24.67,24.7,24.64,24.69,10544.0,24.67,24.7,24.64,24.69,10544.0
2016-04-15 15:30:00,24.7,24.79,24.63,24.77,37975.0,24.7,24.79,24.63,24.77,37975.0
2016-04-18 09:30:00,24.65,24.99,24.25,24.95,4427.0,24.65,24.99,24.25,24.95,4427.0
2016-04-18 10:00:00,24.94,25.05,24.92,25.01,34382.0,24.94,25.05,24.92,25.01,34382.0
2016-04-18 10:30:00,24.99,25.06,24.99,25.03,4203.0,24.99,25.06,24.99,25.03,4203.0
2016-04-18 11:00:00,25.0,25.07,24.94,24.94,7050.0,25.0,25.07,24.94,24.94,7050.0
2016-04-18 11:30:00,24.92,25.03,24.92,24.98,2600.0,24.92,25.03,24.92,24.98,2600.0
2016-04-18 12:00:00,24.98,25.3,24.98,25.29,24579.0,24.98,25.3,24.98,25.29,24579.0
2016-04-18 12:30:00,25.26,25.35,25.15,25.22,53249.0,25.26,25.35,25.15,25.22,53249.0
2016-04-18 13:00:00,25.19,25.2,25.16,25.2,25090.0,25.19,25.2,25.16,25.2,25090.0
2016-04-18 13:30:00,25.2,25.54,25.19,25.53,10400.0,25.2,25.54,25.19,25.53,10400.0
2016-04-18 14:00:00,25.51,25.53,25.42,25.43,11152.0,25.51,25.53,25.42,25.43,11152.0
2016-04-18 14:30:00,25.43,25.53,25.41,25.48,6200.0,25.43,25.53,25.41,25.48,6200.0
2016-04-18 15:00:00,25.47,25.48,25.4,25.45,4290.0,25.47,25.48,25.4,25.45,4290.0
2016-04-18 15:30:00,25.46,25.48,25.42,25.42,17658.0,25.46,25.48,25.42,25.42,17658.0
2016-04-19 09:30:00,25.44,25.44,25.17,25.33,5300.0,25.44,25.44,25.17,25.33,5300.0
2016-04-19 10:00:00,25.31,25.41,25.26,25.36,5600.0,25.31,25.41,25.26,25.36,5600.0
2016-04-19 10:30:00,25.41,25.46,25.24,25.3,6970.0,25.41,25.46,25.24,25.3,6970.0
2016-04-19 11:00:00,25.27,25.3,24.77,24.9,42301.0,25.27,25.3,24.77,24.9,42301.0
2016-04-19 11:30:00,24.88,24.89,24.64,24.64,6100.0,24.88,24.89,24.64,24.64,6100.0
2016-04-19 12:00:00,24.6,24.6,24.22,24.37,25994.0,24.6,24.6,24.22,24.37,25994.0
2016-04-19 12:30:00,24.4,24.42,24.28,24.42,28394.0,24.4,24.42,24.28,24.42,28394.0
2016-04-19 13:00:00,24.43,24.55,24.38,24.51,14850.0,24.43,24.55,24.38,24.51,14850.0
2016-04-19 13:30:00,24.51,24.57,24.47,24.53,18462.0,24.51,24.57,24.47,24.53,18462.0
2016-04-19 14:00:00,24.55,24.67,24.55,24.59,19067.0,24.55,24.67,24.55,24.59,19067.0
2016-04-19 14:30:00,24.55,24.55,24.46,24.51,12632.0,24.55,24.55,24.46,24.51,12632.0
2016-04-19 15:00:00,24.49,24.54,24.38,24.41,43043.0,24.49,24.54,24.38,24.41,43043.0
2016-04-19 15:30:00,24.44,24.49,24.32,24.37,34306.0,24.44,24.49,24.32,24.37,34306.0
2016-04-20 09:30:00,24.24,24.74,24.14,24.6,11289.0,24.24,24.74,24.14,24.6,11289.0
2016-04-20 10:00:00,24.63,24.76,24.53,24.53,4440.0,24.63,24.76,24.53,24.53,4440.0
2016-04-20 10:30:00,24.51,24.67,24.37,24.61,12626.0,24.51,24.67,24.37,24.61,12626.0
2016-04-20 11:00:00,24.67,24.72,24.57,24.67,21030.0,24.67,24.72,24.57,24.67,21030.0
2016-04-20 11:30:00,24.67,24.7,24.59,24.59,7152.0,24.67,24.7,24.59,24.59,7152.0
2016-04-20 12:00:00,24.56,24.56,24.44,24.5,2259.0,24.56,24.56,24.44,24.5,2259.0
2016-04-20 12:30:00,24.46,24.56,24.46,24.51,4000.0,24.46,24.56,24.46,24.51,4000.0
2016-04-20 13:00:00,24.5,24.6,24.44,24.6,4950.0,24.5,24.6,24.44,24.6,4950.0
2016-04-20 13:30:00,24.61,24.89,24.6,24.89,28305.0,24.61,24.89,24.6,24.89,28305.0
2016-04-20 14:00:00,24.89,25.08,24.86,24.96,35210.0,24.89,25.08,24.86,24.96,35210.0
2016-04-20 14:30:00,24.92,24.96,24.88,24.94,5700.0,24.92,24.96,24.88,24.94,5700.0
2016-04-20 15:00:00,24.96,25.03,24.84,24.88,6700.0,24.96,25.03,24.84,24.88,6700.0
2016-04-20 15:30:00,24.89,24.89,24.68,24.74,21261.0,24.89,24.89,24.68,24.74,21261.0
2016-04-21 09:30:00,24.66,25.19,24.66,24.72,8271.0,24.66,25.19,24.66,24.72,8271.0
2016-04-21 10:00:00,24.69,25.07,24.65,25.07,7965.0,24.69,25.07,24.65,25.07,7965.0
2016-04-21 10:30:00,25.07,25.4,25.07,25.25,5744.0,25.07,25.4,25.07,25.25,5744.0
2016-04-21 11:00:00,25.34,25.4,25.2,25.21,12765.0,25.34,25.4,25.2,25.21,12765.0
2016-04-21 11:30:00,25.19,25.34,25.15,25.16,10250.0,25.19,25.34,25.15,25.16,10250.0
2016-04-21 12:00:00,25.16,25.27,25.04,25.04,13530.0,25.16,25.27,25.04,25.04,13530.0
2016-04-21 12:30:00,25.08,25.14,25.07,25.11,4166.0,25.08,25.14,25.07,25.11,4166.0
2016-04-21 13:00:00,25.11,25.17,25.07,25.07,4401.0,25.11,25.17,25.07,25.07,4401.0
2016-04-21 13:30:00,25.06,25.19,25.05,25.08,7912.0,25.06,25.19,25.05,25.08,7912.0
2016-04-21 14:00:00,25.07,25.12,25.0,25.02,6235.0,25.07,25.12,25.0,25.02,6235.0
2016-04-21 14:30:00,25.04,25.04,24.96,25.03,4500.0,25.04,25.04,24.96,25.03,4500.0
2016-04-21 15:00:00,25.03,25.06,25.0,25.04,8410.0,25.03,25.06,25.0,25.04,8410.0
2016-04-21 15:30:00,25.02,25.05,24.9,24.92,28600.0,25.02,25.05,24.9,24.92,28600.0
2016-04-22 09:30:00,24.89,25.15,24.57,24.7,31654.0,24.89,25.15,24.57,24.7,31654.0
2016-04-22 10:00:00,24.75,24.76,24.44,24.44,8360.0,24.75,24.76,24.44,24.44,8360.0
2016-04-22 10:30:00,24.5,24.61,24.14,24.17,34157.0,24.5,24.61,24.14,24.17,34157.0
2016-04-22 11:00:00,24.17,24.32,24.15,24.28,27399.0,24.17,24.32,24.15,24.28,27399.0
2016-04-22 11:30:00,24.31,24.43,24.26,24.38,12428.0,24.31,24.43,24.26,24.38,12428.0
2016-04-22 12:00:00,24.38,24.38,24.22,24.33,19980.0,24.38,24.38,24.22,24.33,19980.0
2016-04-22 12:30:00,24.35,24.48,24.35,24.48,14500.0,24.35,24.48,24.35,24.48,14500.0
2016-04-22 13:00:00,24.49,24.54,24.38,24.47,17212.0,24.49,24.54,24.38,24.47,17212.0
2016-04-22 13:30:00,24.46,24.66,24.45,24.65,12082.0,24.46,24.66,24.45,24.65,12082.0
2016-04-22 14:00:00,24.61,24.67,24.51,24.64,13244.0,24.61,24.67,24.51,24.64,13244.0
2016-04-22 14:30:00,24.63,24.69,24.59,24.62,13818.0,24.63,24.69,24.59,24.62,13818.0
2016-04-22 15:00:00,24.63,24.68,24.56,24.66,11700.0,24.63,24.68,24.56,24.66,11700.0
2016-04-22 15:30:00,24.65,24.84,24.63,24.84,60362.0,24.65,24.84,24.63,24.84,60362.0
2016-04-25 09:30:00,24.77,25.21,24.77,25.13,9147.0,24.77,25.21,24.77,25.13,9147.0
2016-04-25 10:00:00,25.18,25.3,25.08,25.26,13730.0,25.18,25.3,25.08,25.26,13730.0
2016-04-25 10:30:00,25.27,25.3,25.21,25.22,6440.0,25.27,25.3,25.21,25.22,6440.0
2016-04-25 11:00:00,25.23,25.28,25.17,25.25,23202.0,25.23,25.28,25.17,25.25,23202.0
2016-04-25 11:30:00,25.29,25.35,25.18,25.18,13357.0,25.29,25.35,25.18,25.18,13357.0
2016-04-25 12:00:00,25.17,25.28,25.07,25.13,18698.0,25.17,25.28,25.07,25.13,18698.0
2016-04-25 12:30:00,25.13,25.17,25.02,25.12,12053.0,25.13,25.17,25.02,25.12,12053.0
2016-04-25 13:00:00,25.13,25.18,25.11,25.15,8875.0,25.13,25.18,25.11,25.15,8875.0
2016-04-25 13:30:00,25.18,25.23,25.09,25.1,16349.0,25.18,25.23,25.09,25.1,16349.0
2016-04-25 14:00:00,25.08,25.11,24.97,25.07,6769.0,25.08,25.11,24.97,25.07,6769.0
2016-04-25 14:30:00,25.07,25.12,25.02,25.08,4010.0,25.07,25.12,25.02,25.08,4010.0
2016-04-25 15:00:00,25.11,25.11,24.98,25.04,4400.0,25.11,25.11,24.98,25.04,4400.0
2016-04-25 15:30:00,25.03,25.15,25.03,25.11,27747.0,25.03,25.15,25.03,25.11,27747.0
2016-04-26 09:30:00,25.16,25.31,24.87,25.15,12287.0,25.16,25.31,24.87,25.15,12287.0
2016-04-26 10:00:00,25.17,25.53,25.04,25.06,28857.0,25.17,25.53,25.04,25.06,28857.0
2016-04-26 10:30:00,25.04,25.04,24.79,24.81,10974.0,25.04,25.04,24.79,24.81,10974.0
2016-04-26 11:00:00,24.81,25.1,24.8,25.1,22376.0,24.81,25.1,24.8,25.1,22376.0
2016-04-26 11:30:00,25.11,25.12,24.97,25.08,30687.0,25.11,25.12,24.97,25.08,30687.0
2016-04-26 12:00:00,25.07,25.22,25.06,25.21,5619.0,25.07,25.22,25.06,25.21,5619.0
2016-04-26 12:30:00,25.22,25.27,25.11,25.17,4500.0,25.22,25.27,25.11,25.17,4500.0
2016-04-26 13:00:00,25.12,25.15,25.02,25.13,3083.0,25.12,25.15,25.02,25.13,3083.0
2016-04-26 13:30:00,25.13,25.24,25.12,25.17,14167.0,25.13,25.24,25.12,25.17,14167.0
2016-04-26 14:00:00,25.16,25.25,25.07,25.15,6595.0,25.16,25.25,25.07,25.15,6595.0
2016-04-26 14:30:00,25.14,25.3,25.14,25.28,6247.0,25.14,25.3,25.14,25.28,6247.0
2016-04-26 15:00:00,25.26,25.3,25.19,25.22,6503.0,25.26,25.3,25.19,25.22,6503.0
2016-04-26 15:30:00,25.28,25.34,25.17,25.2,27704.0,25.28,25.34,25.17,25.2,27704.0
2016-04-27 09:30:00,25.24,25.47,25.11,25.47,9469.0,25.24,25.47,25.11,25.47,9469.0
2016-04-27 10:00:00,25.43,25.47,25.05,25.15,7796.0,25.43,25.47,25.05,25.15,7796.0
2016-04-27 10:30:00,25.13,25.19,24.95,25.1,6483.0,25.13,25.19,24.95,25.1,6483.0
2016-04-27 11:00:00,25.09,25.28,25.06,25.25,7080.0,25.09,25.28,25.06,25.25,7080.0
2016-04-27 11:30:00,25.28,25.35,25.25,25.33,7828.0,25.28,25.35,25.25,25.33,7828.0
2016-04-27 12:00:00,25.35,25.37,25.15,25.15,8322.0,25.35,25.37,25.15,25.15,8322.0
2016-04-27 12:30:00,25.17,25.18,25.09,25.11,7924.0,25.17,25.18,25.09,25.11,7924.0
2016-04-27 13:00:00,25.13,25.2,25.11,25.14,8167.0,25.13,25.2,25.11,25.14,8167.0
2016-04-27 13:30:00,25.16,25.23,25.12,25.12,5145.0,25.16,25.23,25.12,25.12,5145.0
2016-04-27 14:00:00,25.12,25.3,25.08,25.2,23117.0,25.12,25.3,25.08,25.2,23117.0
2016-04-27 14:30:00,25.24,25.27,25.14,25.21,8900.0,25.24,25.27,25.14,25.21,8900.0
2016-04-27 15:00:00,25.15,25.35,25.14,25.32,7617.0,25.15,25.35,25.14,25.32,7617.0
2016-04-27 15:30:00,25.32,25.43,25.32,25.37,26088.0,25.32,25.43,25.32,25.37,26088.0
2016-04-28 09:30:00,25.23,25.41,25.02,25.32,8764.0,25.23,25.41,25.02,25.32,8764.0
2016-04-28 10:00:00,25.4,25.84,25.35,25.68,15100.0,25.4,25.84,25.35,25.68,15100.0
2016-04-28 10:30:00,25.68,25.87,25.58,25.87,9411.0,25.68,25.87,25.58,25.87,9411.0
2016-04-28 11:00:00,25.84,26.3,25.82,26.27,19145.0,25.84,26.3,25.82,26.27,19145.0
2016-04-28 11:30:00,26.29,26.29,25.92,25.92,7005.0,26.29,26.29,25.92,25.92,7005.0
2016-04-28 12:00:00,25.92,26.02,25.82,25.97,8395.0,25.92,26.02,25.82,25.97,8395.0
2016-04-28 12:30:00,25.95,25.97,25.82,25.82,35898.0,25.95,25.97,25.82,25.82,35898.0
2016-04-28 13:00:00,25.82,25.87,25.65,25.87,23195.0,25.82,25.87,25.65,25.87,23195.0
2016-04-28 13:30:00,25.87,25.88,25.75,25.83,38214.0,25.87,25.88,25.75,25.83,38214.0
2016-04-28 14:00:00,25.82,25.85,25.75,25.79,13282.0,25.82,25.85,25.75,25.79,13282.0
2016-04-28 14:30:00,25.8,25.86,25.75,25.86,22848.0,25.8,25.86,25.75,25.86,22848.0
2016-04-28 15:00:00,25.85,25.85,25.52,25.55,26415.0,25.85,25.85,25.52,25.55,26415.0
2016-04-28 15:30:00,25.56,25.68,25.49,25.56,85423.0,25.56,25.68,25.49,25.56,85423.0
2016-04-29 09:30:00,25.39,25.45,24.93,25.01,31488.0,25.39,25.45,24.93,25.01,31488.0
2016-04-29 10:00:00,24.99,25.21,24.98,25.05,16168.0,24.99,25.21,24.98,25.05,16168.0
2016-04-29 10:30:00,25.07,25.31,25.02,25.06,34377.0,25.07,25.31,25.02,25.06,34377.0
2016-04-29 11:00:00,25.06,25.23,25.02,25.18,28032.0,25.06,25.23,25.02,25.18,28032.0
2016-04-29 11:30:00,25.17,25.38,25.13,25.36,13788.0,25.17,25.38,25.13,25.36,13788.0
2016-04-29 12:00:00,25.28,25.3,25.1,25.28,33446.0,25.28,25.3,25.1,25.28,33446.0
2016-04-29 12:30:00,25.32,25.37,25.17,25.22,6400.0,25.32,25.37,25.17,25.22,6400.0
2016-04-29 13:00:00,25.24,25.39,25.21,25.28,11808.0,25.24,25.39,25.21,25.28,11808.0
2016-04-29 13:30:00,25.27,25.35,25.14,25.14,10842.0,25.27,25.35,25.14,25.14,10842.0
2016-04-29 14:00:00,25.16,25.23,25.08,25.16,19129.0,25.16,25.23,25.08,25.16,19129.0
2016-04-29 14:30:00,25.14,25.17,25.08,25.11,19502.0,25.14,25.17,25.08,25.11,19502.0
2016-04-29 15:00:00,25.14,25.15,25.07,25.1,28654.0,25.14,25.15,25.07,25.1,28654.0
2016-04-29 15:30:00,25.1,25.29,25.1,25.19,37628.0,25.1,25.29,25.1,25.19,37628.0
2016-05-02 09:30:00,25.22,26.05,25.22,25.44,63209.0,25.22,26.05,25.22,25.44,63209.0
2016-05-02 10:00:00,25.42,25.6,25.33,25.49,26455.0,25.42,25.6,25.33,25.49,26455.0
2016-05-02 10:30:00,25.45,25.7,25.39,25.4,45897.0,25.45,25.7,25.39,25.4,45897.0
2016-05-02 11:00:00,25.43,25.53,25.41,25.49,22860.0,25.43,25.53,25.41,25.49,22860.0
2016-05-02 11:30:00,25.46,25.61,25.43,25.43,18654.0,25.46,25.61,25.43,25.43,18654.0
2016-05-02 12:00:00,25.48,25.55,25.46,25.55,26400.0,25.48,25.55,25.46,25.55,26400.0
2016-05-02 12:30:00,25.58,25.8,25.54,25.8,24383.0,25.58,25.8,25.54,25.8,24383.0
2016-05-02 13:00:00,25.8,25.84,25.53,25.55,39651.0,25.8,25.84,25.53,25.55,39651.0
2016-05-02 13:30:00,25.56,25.83,25.52,25.79,26500.0,25.56,25.83,25.52,25.79,26500.0
2016-05-02 14:00:00,25.79,25.93,25.75,25.85,40955.0,25.79,25.93,25.75,25.85,40955.0
2016-05-02 14:30:00,25.85,26.14,25.79,26.06,62368.0,25.85,26.14,25.79,26.06,62368.0
2016-05-02 15:00:00,26.04,26.08,25.92,26.01,48902.0,26.04,26.08,25.92,26.01,48902.0
2016-05-02 15:30:00,26.0,26.1,25.9,25.96,115501.0,26.0,26.1,25.9,25.96,115501.0
2016-05-03 09:30:00,24.47,25.17,24.47,24.85,505562.0,24.47,25.17,24.47,24.85,505562.0
2016-05-03 10:00:00,24.76,25.11,24.76,25.09,290329.0,24.76,25.11,24.76,25.09,290329.0
2016-05-03 10:30:00,25.08,25.18,24.87,25.18,108864.0,25.08,25.18,24.87,25.18,108864.0
2016-05-03 11:00:00,25.2,25.42,24.99,25.11,73286.0,25.2,25.42,24.99,25.11,73286.0
2016-05-03 11:30:00,25.1,25.44,25.0,25.09,74831.0,25.1,25.44,25.0,25.09,74831.0
2016-05-03 12:00:00,25.1,25.22,24.83,25.21,116189.0,25.1,25.22,24.83,25.21,116189.0
2016-05-03 12:30:00,25.22,25.24,24.8,25.09,49355.0,25.22,25.24,24.8,25.09,49355.0
2016-05-03 13:00:00,25.09,25.55,24.88,25.25,85874.0,25.09,25.55,24.88,25.25,85874.0
2016-05-03 13:30:00,25.26,25.32,25.13,25.24,46276.0,25.26,25.32,25.13,25.24,46276.0
2016-05-03 14:00:00,25.24,25.35,25.07,25.19,49613.0,25.24,25.35,25.07,25.19,49613.0
2016-05-03 14:30:00,25.21,25.35,25.12,25.35,27676.0,25.21,25.35,25.12,25.35,27676.0
2016-05-03 15:00:00,25.34,25.83,25.3,25.74,151474.0,25.34,25.83,25.3,25.74,151474.0
2016-05-03 15:30:00,25.76,25.87,25.57,25.71,143230.0,25.76,25.87,25.57,25.71,143230.0
2016-05-04 09:30:00,25.74,26.53,25.57,26.51,196797.0,25.74,26.53,25.57,26.51,196797.0
2016-05-04 10:00:00,26.51,26.51,26.02,26.24,56815.0,26.51,26.51,26.02,26.24,56815.0
2016-05-04 10:30:00,26.24,26.28,26.08,26.19,30064.0,26.24,26.28,26.08,26.19,30064.0
2016-05-04 11:00:00,26.2,26.22,25.91,25.97,27343.0,26.2,26.22,25.91,25.97,27343.0
2016-05-04 11:30:00,25.97,26.14,25.93,26.01,54242.0,25.97,26.14,25.93,26.01,54242.0
2016-05-04 12:00:00,26.0,26.1,25.81,25.81,28632.0,26.0,26.1,25.81,25.81,28632.0
2016-05-04 12:30:00,25.79,25.95,25.79,25.8,16450.0,25.79,25.95,25.79,25.8,16450.0
2016-05-04 13:00:00,25.79,25.94,25.75,25.84,21723.0,25.79,25.94,25.75,25.84,21723.0
2016-05-04 13:30:00,25.82,25.95,25.79,25.86,204789.0,25.82,25.95,25.79,25.86,204789.0
2016-05-04 14:00:00,25.85,26.13,25.77,26.12,59583.0,25.85,26.13,25.77,26.12,59583.0
2016-05-04 14:30:00,26.12,26.12,25.89,25.93,36670.0,26.12,26.12,25.89,25.93,36670.0
2016-05-04 15:00:00,25.93,26.09,25.93,26.05,108563.0,25.93,26.09,25.93,26.05,108563.0
2016-05-04 15:30:00,26.05,26.17,25.97,26.06,201601.0,26.05,26.17,25.97,26.06,201601.0
2016-05-05 09:30:00,25.98,26.12,25.62,26.0,172652.0,25.98,26.12,25.62,26.0,172652.0
2016-05-05 10:00:00,25.99,26.1,25.95,26.01,65028.0,25.99,26.1,25.95,26.01,65028.0
2016-05-05 10:30:00,26.0,26.08,25.96,26.04,28080.0,26.0,26.08,25.96,26.04,28080.0
2016-05-05 11:00:00,26.02,26.07,25.98,26.02,72328.0,26.02,26.07,25.98,26.02,72328.0
2016-05-05 11:30:00,26.05,26.09,25.99,26.0,240773.0,26.05,26.09,25.99,26.0,240773.0
2016-05-05 12:00:00,26.0,26.04,25.97,25.98,60127.0,26.0,26.04,25.97,25.98,60127.0
2016-05-05 12:30:00,25.98,25.98,25.52,25.53,20798.0,25.98,25.98,25.52,25.53,20798.0
2016-05-05 13:00:00,25.57,25.65,25.49,25.65,31542.0,25.57,25.65,25.49,25.65,31542.0
2016-05-05 13:30:00,25.67,25.76,25.66,25.7,19377.0,25.67,25.76,25.66,25.7,19377.0
2016-05-05 14:00:00,25.67,25.74,25.65,25.72,12341.0,25.67,25.74,25.65,25.72,12341.0
2016-05-05 14:30:00,25.69,25.9,25.65,25.85,22235.0,25.69,25.9,25.65,25.85,22235.0
2016-05-05 15:00:00,25.84,25.9,25.83,25.88,29932.0,25.84,25.9,25.83,25.88,29932.0
2016-05-05 15:30:00,25.89,25.94,25.82,25.85,124350.0,25.89,25.94,25.82,25.85,124350.0
2016-05-06 09:30:00,25.36,25.76,25.36,25.61,35444.0,25.36,25.76,25.36,25.61,35444.0
2016-05-06 10:00:00,25.57,25.89,25.55,25.8,68601.0,25.57,25.89,25.55,25.8,68601.0
2016-05-06 10:30:00,25.8,25.98,25.76,25.87,66555.0,25.8,25.98,25.76,25.87,66555.0
2016-05-06 11:00:00,25.85,26.02,25.82,25.98,175329.0,25.85,26.02,25.82,25.98,175329.0
2016-05-06 11:30:00,25.99,26.0,25.42,25.75,176724.0,25.99,26.0,25.42,25.75,176724.0
2016-05-06 12:00:00,25.73,25.78,25.54,25.54,15967.0,25.73,25.78,25.54,25.54,15967.0
2016-05-06 12:30:00,25.53,25.66,25.51,25.63,22010.0,25.53,25.66,25.51,25.63,22010.0
2016-05-06 13:00:00,25.63,25.74,25.51,25.53,34229.0,25.63,25.74,25.51,25.53,34229.0
2016-05-06 13:30:00,25.54,25.63,25.51,25.63,21652.0,25.54,25.63,25.51,25.63,21652.0
2016-05-06 14:00:00,25.61,25.8,25.6,25.72,10561.0,25.61,25.8,25.6,25.72,10561.0
2016-05-06 14:30:00,25.69,25.75,25.64,25.71,12470.0,25.69,25.75,25.64,25.71,12470.0
2016-05-06 15:00:00,25.72,25.76,25.51,25.65,23598.0,25.72,25.76,25.51,25.65,23598.0
2016-05-06 15:30:00,25.65,25.76,25.62,25.76,67481.0,25.65,25.76,25.62,25.76,67481.0
2016-05-09 09:30:00,25.87,26.04,25.76,25.94,98066.0,25.87,26.04,25.76,25.94,98066.0
2016-05-09 10:00:00,25.95,26.01,25.59,25.6,39794.0,25.95,26.01,25.59,25.6,39794.0
2016-05-09 10:30:00,25.66,25.71,25.55,25.56,14001.0,25.66,25.71,25.55,25.56,14001.0
2016-05-09 11:00:00,25.56,25.67,25.47,25.53,21821.0,25.56,25.67,25.47,25.53,21821.0
2016-05-09 11:30:00,25.53,25.85,25.5,25.84,16516.0,25.53,25.85,25.5,25.84,16516.0
2016-05-09 12:00:00,25.81,25.9,25.66,25.84,27994.0,25.81,25.9,25.66,25.84,27994.0
2016-05-09 12:30:00,25.8,25.85,25.67,25.71,8045.0,25.8,25.85,25.67,25.71,8045.0
2016-05-09 13:00:00,25.7,25.85,25.7,25.76,4900.0,25.7,25.85,25.7,25.76,4900.0
2016-05-09 13:30:00,25.78,25.83,25.66,25.75,7203.0,25.78,25.83,25.66,25.75,7203.0
2016-05-09 14:00:00,25.75,25.78,25.63,25.75,10250.0,25.75,25.78,25.63,25.75,10250.0
2016-05-09 14:30:00,25.77,25.87,25.76,25.82,14583.0,25.77,25.87,25.76,25.82,14583.0
2016-05-09 15:00:00,25.83,25.88,25.75,25.8,21018.0,25.83,25.88,25.75,25.8,21018.0
2016-05-09 15:30:00,25.79,25.88,25.76,25.85,63136.0,25.79,25.88,25.76,25.85,63136.0
2016-05-10 09:30:00,25.99,26.02,25.63,25.94,34975.0,25.99,26.02,25.63,25.94,34975.0
2016-05-10 10:00:00,25.95,25.98,25.55,25.93,41730.0,25.95,25.98,25.55,25.93,41730.0
2016-05-10 10:30:00,25.95,26.02,25.89,25.93,11740.0,25.95,26.02,25.89,25.93,11740.0
2016-05-10 11:00:00,25.92,26.01,25.87,26.0,23344.0,25.92,26.01,25.87,26.0,23344.0
2016-05-10 11:30:00,26.02,26.04,25.91,26.04,16932.0,26.02,26.04,25.91,26.04,16932.0
2016-05-10 12:00:00,26.01,26.05,25.96,26.0,58437.0,26.01,26.05,25.96,26.0,58437.0
2016-05-10 12:30:00,26.0,26.05,25.91,25.99,29330.0,26.0,26.05,25.91,25.99,29330.0
2016-05-10 13:00:00,26.0,26.05,25.98,26.0,23574.0,26.0,26.05,25.98,26.0,23574.0
2016-05-10 13:30:00,26.0,26.01,25.94,26.01,12771.0,26.0,26.01,25.94,26.01,12771.0
2016-05-10 14:00:00,25.99,26.05,25.97,26.01,27935.0,25.99,26.05,25.97,26.01,27935.0
2016-05-10 14:30:00,26.0,26.04,25.98,26.02,27891.0,26.0,26.04,25.98,26.02,27891.0
2016-05-10 15:00:00,26.01,26.05,26.0,26.05,29161.0,26.01,26.05,26.0,26.05,29161.0
2016-05-10 15:30:00,26.05,26.06,26.0,26.05,102373.0,26.05,26.06,26.0,26.05,102373.0
2016-05-11 09:30:00,25.93,26.1,25.85,26.05,38840.0,25.93,26.1,25.85,26.05,38840.0
2016-05-11 10:00:00,26.05,26.15,25.94,26.07,55433.0,26.05,26.15,25.94,26.07,55433.0
2016-05-11 10:30:00,26.07,26.19,26.0,26.06,134751.0,26.07,26.19,26.0,26.06,134751.0
2016-05-11 11:00:00,26.07,26.15,25.83,26.1,84489.0,26.07,26.15,25.83,26.1,84489.0
2016-05-11 11:30:00,26.1,26.17,26.08,26.12,27266.0,26.1,26.17,26.08,26.12,27266.0
2016-05-11 12:00:00,26.12,26.17,26.04,26.07,30163.0,26.12,26.17,26.04,26.07,30163.0
2016-05-11 12:30:00,26.06,26.14,25.92,26.13,25387.0,26.06,26.14,25.92,26.13,25387.0
2016-05-11 13:00:00,26.14,26.16,26.06,26.12,15199.0,26.14,26.16,26.06,26.12,15199.0
2016-05-11 13:30:00,26.14,26.16,26.05,26.1,33975.0,26.14,26.16,26.05,26.1,33975.0
2016-05-11 14:00:00,26.1,26.28,26.08,26.17,44437.0,26.1,26.28,26.08,26.17,44437.0
2016-05-11 14:30:00,26.2,26.42,25.96,25.98,57434.0,26.2,26.42,25.96,25.98,57434.0
2016-05-11 15:00:00,25.95,26.02,25.84,25.98,83151.0,25.95,26.02,25.84,25.98,83151.0
2016-05-11 15:30:00,25.97,26.03,25.85,25.93,152557.0,25.97,26.03,25.85,25.93,152557.0
2016-05-12 09:30:00,25.96,26.42,25.95,26.13,25091.0,25.96,26.42,25.95,26.13,25091.0
2016-05-12 10:00:00,26.1,26.33,26.05,26.29,25090.0,26.1,26.33,26.05,26.29,25090.0
2016-05-12 10:30:00,26.23,26.27,25.97,26.2,27746.0,26.23,26.27,25.97,26.2,27746.0
2016-05-12 11:00:00,26.16,26.26,26.1,26.16,28138.0,26.16,26.26,26.1,26.16,28138.0
2016-05-12 11:30:00,26.18,26.32,26.07,26.25,36549.0,26.18,26.32,26.07,26.25,36549.0
2016-05-12 12:00:00,26.25,26.59,26.25,26.44,132087.0,26.25,26.59,26.25,26.44,132087.0
2016-05-12 12:30:00,26.42,26.5,26.3,26.34,143289.0,26.42,26.5,26.3,26.34,143289.0
2016-05-12 13:00:00,26.3,26.38,26.01,26.22,50667.0,26.3,26.38,26.01,26.22,50667.0
2016-05-12 13:30:00,26.18,26.4,26.05,26.33,24620.0,26.18,26.4,26.05,26.33,24620.0
2016-05-12 14:00:00,26.32,26.52,26.28,26.35,134925.0,26.32,26.52,26.28,26.35,134925.0
2016-05-12 14:30:00,26.37,26.5,26.3,26.42,82088.0,26.37,26.5,26.3,26.42,82088.0
2016-05-12 15:00:00,26.43,26.5,26.34,26.45,46912.0,26.43,26.5,26.34,26.45,46912.0
2016-05-12 15:30:00,26.46,26.58,26.43,26.49,150069.0,26.46,26.58,26.43,26.49,150069.0
2016-05-13 09:30:00,26.43,26.81,26.42,26.51,30073.0,26.43,26.81,26.42,26.51,30073.0
2016-05-13 10:00:00,26.57,26.82,26.49,26.65,17403.0,26.57,26.82,26.49,26.65,17403.0
2016-05-13 10:30:00,26.61,26.82,26.58,26.77,21073.0,26.61,26.82,26.58,26.77,21073.0
2016-05-13 11:00:00,26.77,26.82,26.73,26.76,37837.0,26.77,26.82,26.73,26.76,37837.0
2016-05-13 11:30:00,26.77,26.8,26.67,26.77,17143.0,26.77,26.8,26.67,26.77,17143.0
2016-05-13 12:00:00,26.78,26.82,26.73,26.8,13004.0,26.78,26.82,26.73,26.8,13004.0
2016-05-13 12:30:00,26.8,26.83,26.64,26.64,30762.0,26.8,26.83,26.64,26.64,30762.0
2016-05-13 13:00:00,26.63,26.8,26.63,26.69,90026.0,26.63,26.8,26.63,26.69,90026.0
2016-05-13 13:30:00,26.7,26.72,26.46,26.49,37433.0,26.7,26.72,26.46,26.49,37433.0
2016-05-13 14:00:00,26.47,26.55,26.3,26.55,37926.0,26.47,26.55,26.3,26.55,37926.0
2016-05-13 14:30:00,26.56,26.7,26.48,26.7,21572.0,26.56,26.7,26.48,26.7,21572.0
2016-05-13 15:00:00,26.64,26.78,26.63,26.7,28137.0,26.64,26.78,26.63,26.7,28137.0
2016-05-13 15:30:00,26.7,26.72,26.61,26.64,48303.0,26.7,26.72,26.61,26.64,48303.0
2016-05-16 09:30:00,26.73,26.82,26.39,26.74,17279.0,26.73,26.82,26.39,26.74,17279.0
2016-05-16 10:00:00,26.72,26.78,26.61,26.72,5200.0,26.72,26.78,26.61,26.72,5200.0
2016-05-16 10:30:00,26.65,26.79,26.55,26.63,24042.0,26.65,26.79,26.55,26.63,24042.0
2016-05-16 11:00:00,26.63,26.77,26.58,26.77,26647.0,26.63,26.77,26.58,26.77,26647.0
2016-05-16 11:30:00,26.7,26.99,26.7,26.84,31581.0,26.7,26.99,26.7,26.84,31581.0
2016-05-16 12:00:00,26.82,26.92,26.7,26.82,29269.0,26.82,26.92,26.7,26.82,29269.0
2016-05-16 12:30:00,26.84,26.89,26.73,26.81,37309.0,26.84,26.89,26.73,26.81,37309.0
2016-05-16 13:00:00,26.83,26.95,26.82,26.95,11400.0,26.83,26.95,26.82,26.95,11400.0
2016-05-16 13:30:00,26.94,27.17,26.9,27.15,15461.0,26.94,27.17,26.9,27.15,15461.0
2016-05-16 14:00:00,27.16,27.36,27.09,27.32,21484.0,27.16,27.36,27.09,27.32,21484.0
2016-05-16 14:30:00,27.38,27.53,27.29,27.53,16391.0,27.38,27.53,27.29,27.53,16391.0
2016-05-16 15:00:00,27.5,27.56,27.4,27.46,17329.0,27.5,27.56,27.4,27.46,17329.0
2016-05-16 15:30:00,27.44,27.56,27.37,27.43,123693.0,27.44,27.56,27.37,27.43,123693.0
2016-05-17 09:30:00,27.32,27.8,27.32,27.78,33729.0,27.32,27.8,27.32,27.78,33729.0
2016-05-17 10:00:00,27.73,27.78,27.28,27.55,25163.0,27.73,27.78,27.28,27.55,25163.0
2016-05-17 10:30:00,27.51,27.77,27.38,27.67,10055.0,27.51,27.77,27.38,27.67,10055.0
2016-05-17 11:00:00,27.64,27.73,27.53,27.66,11700.0,27.64,27.73,27.53,27.66,11700.0
2016-05-17 11:30:00,27.71,27.87,27.7,27.73,14362.0,27.71,27.87,27.7,27.73,14362.0
2016-05-17 12:00:00,27.72,27.75,27.5,27.5,11062.0,27.72,27.75,27.5,27.5,11062.0
2016-05-17 12:30:00,27.5,27.68,27.46,27.55,13225.0,27.5,27.68,27.46,27.55,13225.0
2016-05-17 13:00:00,27.52,27.53,27.33,27.41,18380.0,27.52,27.53,27.33,27.41,18380.0
2016-05-17 13:30:00,27.37,27.51,27.3,27.36,17344.0,27.37,27.51,27.3,27.36,17344.0
2016-05-17 14:00:00,27.4,27.41,27.03,27.18,15900.0,27.4,27.41,27.03,27.18,15900.0
2016-05-17 14:30:00,27.14,27.29,27.08,27.21,22766.0,27.14,27.29,27.08,27.21,22766.0
2016-05-17 15:00:00,27.23,27.33,27.02,27.13,28426.0,27.23,27.33,27.02,27.13,28426.0
2016-05-17 15:30:00,27.12,27.22,27.08,27.12,70978.0,27.12,27.22,27.08,27.12,70978.0
2016-05-18 09:30:00,26.98,27.36,26.83,27.19,14384.0,26.98,27.36,26.83,27.19,14384.0
2016-05-18 10:00:00,27.17,27.7,27.12,27.62,17375.0,27.17,27.7,27.12,27.62,17375.0
2016-05-18 10:30:00,27.56,27.62,27.32,27.32,12213.0,27.56,27.62,27.32,27.32,12213.0
2016-05-18 11:00:00,27.32,27.44,27.27,27.34,9262.0,27.32,27.44,27.27,27.34,9262.0
2016-05-18 11:30:00,27.4,27.57,27.36,27.48,6982.0,27.4,27.57,27.36,27.48,6982.0
2016-05-18 12:00:00,27.44,27.47,27.32,27.36,5187.0,27.44,27.47,27.32,27.36,5187.0
2016-05-18 12:30:00,27.34,27.51,27.24,27.51,5297.0,27.34,27.51,27.24,27.51,5297.0
2016-05-18 13:00:00,27.51,27.58,27.49,27.53,5600.0,27.51,27.58,27.49,27.53,5600.0
2016-05-18 13:30:00,27.53,27.62,27.36,27.46,22118.0,27.53,27.62,27.36,27.46,22118.0
2016-05-18 14:00:00,27.44,27.44,27.18,27.26,12000.0,27.44,27.44,27.18,27.26,12000.0
2016-05-18 14:30:00,27.2,27.42,27.12,27.36,15926.0,27.2,27.42,27.12,27.36,15926.0
2016-05-18 15:00:00,27.37,27.7,27.37,27.66,34774.0,27.37,27.7,27.37,27.66,34774.0
2016-05-18 15:30:00,27.67,27.7,27.52,27.63,54824.0,27.67,27.7,27.52,27.63,54824.0
2016-05-19 09:30:00,27.59,28.74,27.44,28.64,91642.0,27.59,28.74,27.44,28.64,91642.0
2016-05-19 10:00:00,28.59,28.7,28.07,28.18,78470.0,28.59,28.7,28.07,28.18,78470.0
2016-05-19 10:30:00,28.09,28.21,27.69,27.97,18900.0,28.09,28.21,27.69,27.97,18900.0
2016-05-19 11:00:00,27.93,27.94,27.5,27.67,23046.0,27.93,27.94,27.5,27.67,23046.0
2016-05-19 11:30:00,27.61,27.62,27.31,27.59,17990.0,27.61,27.62,27.31,27.59,17990.0
2016-05-19 12:00:00,27.59,27.7,27.54,27.54,7554.0,27.59,27.7,27.54,27.54,7554.0
2016-05-19 12:30:00,27.51,27.62,27.5,27.57,8100.0,27.51,27.62,27.5,27.57,8100.0
2016-05-19 13:00:00,27.6,27.77,27.57,27.71,16522.0,27.6,27.77,27.57,27.71,16522.0
2016-05-19 13:30:00,27.72,27.95,27.72,27.78,13450.0,27.72,27.95,27.72,27.78,13450.0
2016-05-19 14:00:00,27.74,27.85,27.73,27.76,9600.0,27.74,27.85,27.73,27.76,9600.0
2016-05-19 14:30:00,27.73,27.81,27.65,27.66,13450.0,27.73,27.81,27.65,27.66,13450.0
2016-05-19 15:00:00,27.67,27.91,27.65,27.85,11658.0,27.67,27.91,27.65,27.85,11658.0
2016-05-19 15:30:00,27.84,27.9,27.78,27.83,40541.0,27.84,27.9,27.78,27.83,40541.0
2016-05-20 09:30:00,28.0,28.14,27.8,28.08,23846.0,28.0,28.14,27.8,28.08,23846.0
2016-05-20 10:00:00,28.12,28.26,28.04,28.11,22033.0,28.12,28.26,28.04,28.11,22033.0
2016-05-20 10:30:00,28.15,28.4,28.15,28.38,34543.0,28.15,28.4,28.15,28.38,34543.0
2016-05-20 11:00:00,28.39,28.81,28.29,28.49,65305.0,28.39,28.81,28.29,28.49,65305.0
2016-05-20 11:30:00,28.47,28.88,28.46,28.75,49167.0,28.47,28.88,28.46,28.75,49167.0
2016-05-20 12:00:00,28.75,28.85,28.64,28.66,59659.0,28.75,28.85,28.64,28.66,59659.0
2016-05-20 12:30:00,28.65,28.81,28.6,28.8,22363.0,28.65,28.81,28.6,28.8,22363.0
2016-05-20 13:00:00,28.8,28.96,28.72,28.75,19519.0,28.8,28.96,28.72,28.75,19519.0
2016-05-20 13:30:00,28.78,28.85,28.71,28.78,12200.0,28.78,28.85,28.71,28.78,12200.0
2016-05-20 14:00:00,28.8,29.04,28.8,29.04,40320.0,28.8,29.04,28.8,29.04,40320.0
2016-05-20 14:30:00,29.04,29.08,28.82,29.05,76984.0,29.04,29.08,28.82,29.05,76984.0
2016-05-20 15:00:00,29.04,29.18,28.97,29.15,58132.0,29.04,29.18,28.97,29.15,58132.0
2016-05-20 15:30:00,29.14,29.16,29.0,29.11,76759.0,29.14,29.16,29.0,29.11,76759.0
2016-05-23 09:30:00,29.03,29.63,29.0,29.45,21507.0,29.03,29.63,29.0,29.45,21507.0
2016-05-23 10:00:00,29.42,29.73,29.41,29.71,26400.0,29.42,29.73,29.41,29.71,26400.0
2016-05-23 10:30:00,29.66,29.79,29.65,29.78,38136.0,29.66,29.79,29.65,29.78,38136.0
2016-05-23 11:00:00,29.77,29.97,29.71,29.85,54358.0,29.77,29.97,29.71,29.85,54358.0
2016-05-23 11:30:00,29.85,29.86,29.58,29.73,40797.0,29.85,29.86,29.58,29.73,40797.0
2016-05-23 12:00:00,29.72,29.76,29.57,29.73,46962.0,29.72,29.76,29.57,29.73,46962.0
2016-05-23 12:30:00,29.74,29.86,29.7,29.76,18051.0,29.74,29.86,29.7,29.76,18051.0
2016-05-23 13:00:00,29.79,29.93,29.74,29.77,15253.0,29.79,29.93,29.74,29.77,15253.0
2016-05-23 13:30:00,29.76,29.9,29.6,29.83,26075.0,29.76,29.9,29.6,29.83,26075.0
2016-05-23 14:00:00,29.76,29.83,29.62,29.77,15242.0,29.76,29.83,29.62,29.77,15242.0
2016-05-23 14:30:00,29.73,29.77,29.6,29.66,37831.0,29.73,29.77,29.6,29.66,37831.0
2016-05-23 15:00:00,29.64,29.75,29.56,29.63,30367.0,29.64,29.75,29.56,29.63,30367.0
2016-05-23 15:30:00,29.64,29.78,29.62,29.65,84483.0,29.64,29.78,29.62,29.65,84483.0
2016-05-24 09:30:00,29.85,30.0,29.66,29.92,30191.0,29.85,30.0,29.66,29.92,30191.0
2016-05-24 10:00:00,29.9,30.03,29.75,29.84,92412.0,29.9,30.03,29.75,29.84,92412.0
2016-05-24 10:30:00,29.84,30.02,29.74,29.9,63785.0,29.84,30.02,29.74,29.9,63785.0
2016-05-24 11:00:00,29.88,29.9,29.61,29.8,22953.0,29.88,29.9,29.61,29.8,22953.0
2016-05-24 11:30:00,29.8,29.81,29.7,29.7,24164.0,29.8,29.81,29.7,29.7,24164.0
2016-05-24 12:00:00,29.69,29.8,29.69,29.69,15920.0,29.69,29.8,29.69,29.69,15920.0
2016-05-24 12:30:00,29.73,29.76,29.67,29.7,24781.0,29.73,29.76,29.67,29.7,24781.0
2016-05-24 13:00:00,29.72,29.83,29.72,29.8,16100.0,29.72,29.83,29.72,29.8,16100.0
2016-05-24 13:30:00,29.8,29.87,29.73,29.79,23572.0,29.8,29.87,29.73,29.79,23572.0
2016-05-24 14:00:00,29.79,29.98,29.77,29.93,42605.0,29.79,29.98,29.77,29.93,42605.0
2016-05-24 14:30:00,29.95,29.96,29.76,29.76,22107.0,29.95,29.96,29.76,29.76,22107.0
2016-05-24 15:00:00,29.76,29.94,29.74,29.93,35161.0,29.76,29.94,29.74,29.93,35161.0
2016-05-24 15:30:00,29.97,30.07,29.92,29.95,78901.0,29.97,30.07,29.92,29.95,78901.0
2016-05-25 09:30:00,30.09,30.22,29.86,30.2,27871.0,30.09,30.22,29.86,30.2,27871.0
2016-05-25 10:00:00,30.16,30.25,30.07,30.11,18505.0,30.16,30.25,30.07,30.11,18505.0
2016-05-25 10:30:00,30.13,30.43,30.08,30.29,39378.0,30.13,30.43,30.08,30.29,39378.0
2016-05-25 11:00:00,30.32,30.57,30.32,30.47,36323.0,30.32,30.57,30.32,30.47,36323.0
2016-05-25 11:30:00,30.52,30.6,30.5,30.6,11081.0,30.52,30.6,30.5,30.6,11081.0
2016-05-25 12:00:00,30.59,30.69,30.54,30.62,40924.0,30.59,30.69,30.54,30.62,40924.0
2016-05-25 12:30:00,30.57,30.7,30.54,30.63,33566.0,30.57,30.7,30.54,30.63,33566.0
2016-05-25 13:00:00,30.62,30.72,30.58,30.62,13379.0,30.62,30.72,30.58,30.62,13379.0
2016-05-25 13:30:00,30.6,30.9,30.57,30.81,62011.0,30.6,30.9,30.57,30.81,62011.0
2016-05-25 14:00:00,30.81,30.9,30.75,30.86,14945.0,30.81,30.9,30.75,30.86,14945.0
2016-05-25 14:30:00,30.86,30.86,30.55,30.58,17400.0,30.86,30.86,30.55,30.58,17400.0
2016-05-25 15:00:00,30.57,30.66,30.49,30.65,10000.0,30.57,30.66,30.49,30.65,10000.0
2016-05-25 15:30:00,30.64,30.68,30.53,30.54,57062.0,30.64,30.68,30.53,30.54,57062.0
2016-05-26 09:30:00,30.35,30.69,30.0,30.08,29273.0,30.35,30.69,30.0,30.08,29273.0
2016-05-26 10:00:00,30.06,30.47,30.06,30.39,6750.0,30.06,30.47,30.06,30.39,6750.0
2016-05-26 10:30:00,30.36,30.53,30.31,30.41,6400.0,30.36,30.53,30.31,30.41,6400.0
2016-05-26 11:00:00,30.38,30.39,30.26,30.31,11300.0,30.38,30.39,30.26,30.31,11300.0
2016-05-26 11:30:00,30.35,30.48,30.35,30.42,6695.0,30.35,30.48,30.35,30.42,6695.0
2016-05-26 12:00:00,30.48,30.68,30.45,30.63,6390.0,30.48,30.68,30.45,30.63,6390.0
2016-05-26 12:30:00,30.65,30.71,30.48,30.55,11606.0,30.65,30.71,30.48,30.55,11606.0
2016-05-26 13:00:00,30.51,30.61,30.46,30.6,5300.0,30.51,30.61,30.46,30.6,5300.0
2016-05-26 13:30:00,30.58,30.67,30.57,30.61,10000.0,30.58,30.67,30.57,30.61,10000.0
2016-05-26 14:00:00,30.61,30.66,30.49,30.57,22955.0,30.61,30.66,30.49,30.57,22955.0
2016-05-26 14:30:00,30.6,30.8,30.54,30.78,39913.0,30.6,30.8,30.54,30.78,39913.0
2016-05-26 15:00:00,30.78,30.88,30.73,30.86,21834.0,30.78,30.88,30.73,30.86,21834.0
2016-05-26 15:30:00,30.86,30.87,30.75,30.75,64630.0,30.86,30.87,30.75,30.75,64630.0
2016-05-27 09:30:00,30.53,30.74,30.0,30.53,39431.0,30.53,30.74,30.0,30.53,39431.0
2016-05-27 10:00:00,30.54,30.67,30.48,30.55,13062.0,30.54,30.67,30.48,30.55,13062.0
2016-05-27 10:30:00,30.55,30.56,30.41,30.46,41495.0,30.55,30.56,30.41,30.46,41495.0
2016-05-27 11:00:00,30.47,30.55,30.29,30.55,13708.0,30.47,30.55,30.29,30.55,13708.0
2016-05-27 11:30:00,30.58,30.6,30.46,30.56,21586.0,30.58,30.6,30.46,30.56,21586.0
2016-05-27 12:00:00,30.57,30.58,30.39,30.46,42362.0,30.57,30.58,30.39,30.46,42362.0
2016-05-27 12:30:00,30.47,30.59,30.47,30.59,11132.0,30.47,30.59,30.47,30.59,11132.0
2016-05-27 13:00:00,30.56,30.58,30.4,30.54,42999.0,30.56,30.58,30.4,30.54,42999.0
2016-05-27 13:30:00,30.57,30.57,30.39,30.45,31433.0,30.57,30.57,30.39,30.45,31433.0
2016-05-27 14:00:00,30.43,30.6,30.37,30.52,20369.0,30.43,30.6,30.37,30.52,20369.0
2016-05-27 14:30:00,30.53,30.57,30.48,30.53,38206.0,30.53,30.57,30.48,30.53,38206.0
2016-05-27 15:00:00,30.53,30.66,30.52,30.6,17325.0,30.53,30.66,30.52,30.6,17325.0
2016-05-27 15:30:00,30.61,30.82,30.61,30.82,72410.0,30.61,30.82,30.61,30.82,72410.0
2016-05-31 09:30:00,30.89,31.41,30.89,31.38,39937.0,30.89,31.41,30.89,31.38,39937.0
2016-05-31 10:00:00,31.38,31.43,31.19,31.4,66143.0,31.38,31.43,31.19,31.4,66143.0
2016-05-31 10:30:00,31.38,31.45,31.21,31.29,60431.0,31.38,31.45,31.21,31.29,60431.0
2016-05-31 11:00:00,31.28,31.33,31.08,31.26,14876.0,31.28,31.33,31.08,31.26,14876.0
2016-05-31 11:30:00,31.24,31.29,31.03,31.03,9703.0,31.24,31.29,31.03,31.03,9703.0
2016-05-31 12:00:00,31.04,31.16,30.98,31.16,18900.0,31.04,31.16,30.98,31.16,18900.0
2016-05-31 12:30:00,31.16,31.31,31.11,31.22,16175.0,31.16,31.31,31.11,31.22,16175.0
2016-05-31 13:00:00,31.2,31.43,31.17,31.41,16091.0,31.2,31.43,31.17,31.41,16091.0
2016-05-31 13:30:00,31.4,31.42,31.27,31.28,13709.0,31.4,31.42,31.27,31.28,13709.0
2016-05-31 14:00:00,31.26,31.26,31.08,31.12,12368.0,31.26,31.26,31.08,31.12,12368.0
2016-05-31 14:30:00,31.12,31.12,31.0,31.03,11869.0,31.12,31.12,31.0,31.03,11869.0
2016-05-31 15:00:00,31.01,31.14,30.98,31.05,22147.0,31.01,31.14,30.98,31.05,22147.0
2016-05-31 15:30:00,31.04,31.2,31.01,31.19,74710.0,31.04,31.2,31.01,31.19,74710.0
2016-06-01 09:30:00,31.15,31.37,31.15,31.32,58272.0,31.15,31.37,31.15,31.32,58272.0
2016-06-01 10:00:00,31.35,31.63,31.23,31.5,71633.0,31.35,31.63,31.23,31.5,71633.0
2016-06-01 10:30:00,31.57,31.93,31.57,31.85,47281.0,31.57,31.93,31.57,31.85,47281.0
2016-06-01 11:00:00,31.85,31.9,31.44,31.44,27625.0,31.85,31.9,31.44,31.44,27625.0
2016-06-01 11:30:00,31.49,31.58,31.38,31.51,28545.0,31.49,31.58,31.38,31.51,28545.0
2016-06-01 12:00:00,31.51,31.55,31.41,31.55,51447.0,31.51,31.55,31.41,31.55,51447.0
2016-06-01 12:30:00,31.54,31.7,31.45,31.65,35552.0,31.54,31.7,31.45,31.65,35552.0
2016-06-01 13:00:00,31.64,31.67,31.57,31.64,18378.0,31.64,31.67,31.57,31.64,18378.0
2016-06-01 13:30:00,31.67,31.68,31.53,31.56,25351.0,31.67,31.68,31.53,31.56,25351.0
2016-06-01 14:00:00,31.56,31.62,31.46,31.5,49675.0,31.56,31.62,31.46,31.5,49675.0
2016-06-01 14:30:00,31.49,31.51,31.33,31.4,21165.0,31.49,31.51,31.33,31.4,21165.0
2016-06-01 15:00:00,31.42,31.48,31.28,31.43,57622.0,31.42,31.48,31.28,31.43,57622.0
2016-06-01 15:30:00,31.44,31.47,31.41,31.44,125376.0,31.44,31.47,31.41,31.44,125376.0
2016-06-02 09:30:00,31.4,31.58,31.05,31.25,42017.0,31.4,31.58,31.05,31.25,42017.0
2016-06-02 10:00:00,31.3,31.44,31.2,31.26,8191.0,31.3,31.44,31.2,31.26,8191.0
2016-06-02 10:30:00,31.27,31.36,31.17,31.26,16999.0,31.27,31.36,31.17,31.26,16999.0
2016-06-02 11:00:00,31.24,31.4,31.16,31.29,13634.0,31.24,31.4,31.16,31.29,13634.0
2016-06-02 11:30:00,31.28,31.45,31.25,31.4,128196.0,31.28,31.45,31.25,31.4,128196.0
2016-06-02 12:00:00,31.37,31.39,31.29,31.33,8306.0,31.37,31.39,31.29,31.33,8306.0
2016-06-02 12:30:00,31.34,31.42,31.28,31.38,10100.0,31.34,31.42,31.28,31.38,10100.0
2016-06-02 13:00:00,31.4,31.43,31.37,31.42,23274.0,31.4,31.43,31.37,31.42,23274.0
2016-06-02 13:30:00,31.42,31.5,31.4,31.48,58260.0,31.42,31.5,31.4,31.48,58260.0
2016-06-02 14:00:00,31.5,31.69,31.45,31.69,55461.0,31.5,31.69,31.45,31.69,55461.0
2016-06-02 14:30:00,31.65,31.98,31.65,31.98,45624.0,31.65,31.98,31.65,31.98,45624.0
2016-06-02 15:00:00,31.96,32.14,31.96,32.13,21728.0,31.96,32.14,31.96,32.13,21728.0
2016-06-02 15:30:00,32.12,32.23,32.0,32.11,64891.0,32.12,32.23,32.0,32.11,64891.0
2016-06-03 09:30:00,31.93,32.24,31.63,31.69,10495.0,31.93,32.24,31.63,31.69,10495.0
2016-06-03 10:00:00,31.59,31.69,31.37,31.69,9974.0,31.59,31.69,31.37,31.69,9974.0
2016-06-03 10:30:00,31.65,31.73,31.5,31.55,10135.0,31.65,31.73,31.5,31.55,10135.0
2016-06-03 11:00:00,31.52,31.52,31.42,31.42,6881.0,31.52,31.52,31.42,31.42,6881.0
2016-06-03 11:30:00,31.41,31.66,31.38,31.66,16289.0,31.41,31.66,31.38,31.66,16289.0
2016-06-03 12:00:00,31.66,31.67,31.57,31.67,16654.0,31.66,31.67,31.57,31.67,16654.0
2016-06-03 12:30:00,31.62,31.85,31.62,31.85,36597.0,31.62,31.85,31.62,31.85,36597.0
2016-06-03 13:00:00,31.87,32.17,31.87,32.07,34423.0,31.87,32.17,31.87,32.07,34423.0
2016-06-03 13:30:00,32.08,32.16,32.01,32.15,14608.0,32.08,32.16,32.01,32.15,14608.0
2016-06-03 14:00:00,32.15,32.15,32.0,32.05,8050.0,32.15,32.15,32.0,32.05,8050.0
2016-06-03 14:30:00,32.13,32.2,32.09,32.13,9599.0,32.13,32.2,32.09,32.13,9599.0
2016-06-03 15:00:00,32.11,32.27,32.1,32.23,31678.0,32.11,32.27,32.1,32.23,31678.0
2016-06-03 15:30:00,32.23,32.23,32.09,32.23,59249.0,32.23,32.23,32.09,32.23,59249.0
2016-06-06 09:30:00,32.32,32.58,32.19,32.48,26822.0,32.32,32.58,32.19,32.48,26822.0
2016-06-06 10:00:00,32.52,32.63,32.26,32.26,16469.0,32.52,32.63,32.26,32.26,16469.0
2016-06-06 10:30:00,32.26,32.41,32.25,32.38,8900.0,32.26,32.41,32.25,32.38,8900.0
2016-06-06 11:00:00,32.38,32.38,32.18,32.18,6675.0,32.38,32.38,32.18,32.18,6675.0
2016-06-06 11:30:00,32.17,32.35,32.17,32.31,8410.0,32.17,32.35,32.17,32.31,8410.0
2016-06-06 12:00:00,32.33,32.33,32.11,32.15,11914.0,32.33,32.33,32.11,32.15,11914.0
2016-06-06 12:30:00,32.12,32.2,32.02,32.1,7422.0,32.12,32.2,32.02,32.1,7422.0
2016-06-06 13:00:00,32.11,32.21,32.11,32.11,11327.0,32.11,32.21,32.11,32.11,11327.0
2016-06-06 13:30:00,32.13,32.2,32.08,32.15,12384.0,32.13,32.2,32.08,32.15,12384.0
2016-06-06 14:00:00,32.15,32.22,32.13,32.15,20792.0,32.15,32.22,32.13,32.15,20792.0
2016-06-06 14:30:00,32.19,32.36,32.18,32.32,7920.0,32.19,32.36,32.18,32.32,7920.0
2016-06-06 15:00:00,32.29,32.33,32.2,32.2,8383.0,32.29,32.33,32.2,32.2,8383.0
2016-06-06 15:30:00,32.19,32.21,32.12,32.16,45369.0,32.19,32.21,32.12,32.16,45369.0
2016-06-07 09:30:00,32.28,32.43,32.07,32.21,14954.0,32.28,32.43,32.07,32.21,14954.0
2016-06-07 10:00:00,32.24,32.42,32.11,32.37,11200.0,32.24,32.42,32.11,32.37,11200.0
2016-06-07 10:30:00,32.34,32.37,32.25,32.27,14023.0,32.34,32.37,32.25,32.27,14023.0
2016-06-07 11:00:00,32.32,32.43,32.19,32.43,10800.0,32.32,32.43,32.19,32.43,10800.0
2016-06-07 11:30:00,32.47,32.65,32.44,32.53,16428.0,32.47,32.65,32.44,32.53,16428.0
2016-06-07 12:00:00,32.54,32.6,32.46,32.47,3650.0,32.54,32.6,32.46,32.47,3650.0
2016-06-07 12:30:00,32.47,32.5,32.45,32.46,8401.0,32.47,32.5,32.45,32.46,8401.0
2016-06-07 13:00:00,32.45,32.57,32.42,32.55,10207.0,32.45,32.57,32.42,32.55,10207.0
2016-06-07 13:30:00,32.55,32.57,32.43,32.48,11560.0,32.55,32.57,32.43,32.48,11560.0
2016-06-07 14:00:00,32.47,32.6,32.45,32.57,10297.0,32.47,32.6,32.45,32.57,10297.0
2016-06-07 14:30:00,32.53,32.58,32.48,32.5,7100.0,32.53,32.58,32.48,32.5,7100.0
2016-06-07 15:00:00,32.5,32.53,32.4,32.43,7068.0,32.5,32.53,32.4,32.43,7068.0
2016-06-07 15:30:00,32.44,32.46,32.36,32.4,25487.0,32.44,32.46,32.36,32.4,25487.0
2016-06-08 09:30:00,32.42,32.49,32.17,32.49,8005.0,32.42,32.49,32.17,32.49,8005.0
2016-06-08 10:00:00,32.53,32.53,32.07,32.1,14014.0,32.53,32.53,32.07,32.1,14014.0
2016-06-08 10:30:00,32.21,32.36,32.21,32.23,5826.0,32.21,32.36,32.21,32.23,5826.0
2016-06-08 11:00:00,32.23,32.23,32.14,32.22,4125.0,32.23,32.23,32.14,32.22,4125.0
2016-06-08 11:30:00,32.19,32.49,32.19,32.44,14456.0,32.19,32.49,32.19,32.44,14456.0
2016-06-08 12:00:00,32.46,32.5,32.4,32.44,5161.0,32.46,32.5,32.4,32.44,5161.0
2016-06-08 12:30:00,32.48,32.48,32.38,32.44,5030.0,32.48,32.48,32.38,32.44,5030.0
2016-06-08 13:00:00,32.45,32.46,32.18,32.3,48084.0,32.45,32.46,32.18,32.3,48084.0
2016-06-08 13:30:00,32.29,32.31,32.17,32.24,6210.0,32.29,32.31,32.17,32.24,6210.0
2016-06-08 14:00:00,32.21,32.24,32.15,32.2,12000.0,32.21,32.24,32.15,32.2,12000.0
2016-06-08 14:30:00,32.23,32.29,32.2,32.29,20615.0,32.23,32.29,32.2,32.29,20615.0
2016-06-08 15:00:00,32.28,32.42,32.28,32.4,12750.0,32.28,32.42,32.28,32.4,12750.0
2016-06-08 15:30:00,32.4,32.41,32.31,32.32,35950.0,32.4,32.41,32.31,32.32,35950.0
2016-06-09 09:30:00,32.2,32.5,32.1,32.44,8168.0,32.2,32.5,32.1,32.44,8168.0
2016-06-09 10:00:00,32.4,32.4,31.9,31.9,14696.0,32.4,32.4,31.9,31.9,14696.0
2016-06-09 10:30:00,31.9,32.06,31.82,31.99,7810.0,31.9,32.06,31.82,31.99,7810.0
2016-06-09 11:00:00,31.99,32.09,31.92,31.99,5892.0,31.99,32.09,31.92,31.99,5892.0
2016-06-09 11:30:00,31.98,32.04,31.84,32.0,9011.0,31.98,32.04,31.84,32.0,9011.0
2016-06-09 12:00:00,32.0,32.05,31.96,32.03,12139.0,32.0,32.05,31.96,32.03,12139.0
2016-06-09 12:30:00,32.01,32.14,32.01,32.08,14418.0,32.01,32.14,32.01,32.08,14418.0
2016-06-09 13:00:00,32.08,32.24,32.06,32.17,8800.0,32.08,32.24,32.06,32.17,8800.0
2016-06-09 13:30:00,32.15,32.15,31.97,32.03,20237.0,32.15,32.15,31.97,32.03,20237.0
2016-06-09 14:00:00,32.05,32.16,32.02,32.03,7245.0,32.05,32.16,32.02,32.03,7245.0
2016-06-09 14:30:00,32.05,32.25,32.03,32.18,23136.0,32.05,32.25,32.03,32.18,23136.0
2016-06-09 15:00:00,32.14,32.18,32.06,32.11,7689.0,32.14,32.18,32.06,32.11,7689.0
2016-06-09 15:30:00,32.11,32.12,32.06,32.1,35850.0,32.11,32.12,32.06,32.1,35850.0
2016-06-10 09:30:00,31.81,32.1,31.62,31.89,13021.0,31.81,32.1,31.62,31.89,13021.0
2016-06-10 10:00:00,31.89,31.9,31.76,31.87,5900.0,31.89,31.9,31.76,31.87,5900.0
2016-06-10 10:30:00,31.83,31.92,31.77,31.78,6600.0,31.83,31.92,31.77,31.78,6600.0
2016-06-10 11:00:00,31.82,32.1,31.81,32.05,6300.0,31.82,32.1,31.81,32.05,6300.0
2016-06-10 11:30:00,32.03,32.06,31.82,31.87,7656.0,32.03,32.06,31.82,31.87,7656.0
2016-06-10 12:00:00,31.88,31.92,31.81,31.83,3449.0,31.88,31.92,31.81,31.83,3449.0
2016-06-10 12:30:00,31.81,31.93,31.81,31.88,4082.0,31.81,31.93,31.81,31.88,4082.0
2016-06-10 13:00:00,31.86,31.86,31.78,31.81,2400.0,31.86,31.86,31.78,31.81,2400.0
2016-06-10 13:30:00,31.79,31.8,31.62,31.65,6826.0,31.79,31.8,31.62,31.65,6826.0
2016-06-10 14:00:00,31.63,31.67,31.6,31.64,3973.0,31.63,31.67,31.6,31.64,3973.0
2016-06-10 14:30:00,31.64,31.75,31.63,31.68,4614.0,31.64,31.75,31.63,31.68,4614.0
2016-06-10 15:00:00,31.68,31.7,31.61,31.68,5511.0,31.68,31.7,31.61,31.68,5511.0
2016-06-10 15:30:00,31.7,31.8,31.7,31.76,19469.0,31.7,31.8,31.7,31.76,19469.0
2016-06-13 09:30:00,31.79,32.15,31.08,31.94,29809.0,31.79,32.15,31.08,31.94,29809.0
2016-06-13 10:00:00,31.98,32.06,31.88,32.06,8652.0,31.98,32.06,31.88,32.06,8652.0
2016-06-13 10:30:00,32.05,32.1,31.88,31.89,13180.0,32.05,32.1,31.88,31.89,13180.0
2016-06-13 11:00:00,31.88,31.91,31.81,31.89,6750.0,31.88,31.91,31.81,31.89,6750.0
2016-06-13 11:30:00,31.93,31.93,31.74,31.76,7999.0,31.93,31.93,31.74,31.76,7999.0
2016-06-13 12:00:00,31.73,31.9,31.73,31.88,6300.0,31.73,31.9,31.73,31.88,6300.0
2016-06-13 12:30:00,31.9,32.03,31.9,32.0,6543.0,31.9,32.03,31.9,32.0,6543.0
2016-06-13 13:00:00,32.0,32.01,31.92,31.97,3934.0,32.0,32.01,31.92,31.97,3934.0
2016-06-13 13:30:00,31.98,32.07,31.94,32.02,7773.0,31.98,32.07,31.94,32.02,7773.0
2016-06-13 14:00:00,32.03,32.13,31.96,32.04,14700.0,32.03,32.13,31.96,32.04,14700.0
2016-06-13 14:30:00,32.02,32.1,31.99,32.06,6600.0,32.02,32.1,31.99,32.06,6600.0
2016-06-13 15:00:00,32.05,32.06,31.93,32.02,21720.0,32.05,32.06,31.93,32.02,21720.0
2016-06-13 15:30:00,32.03,32.04,31.8,31.88,24906.0,32.03,32.04,31.8,31.88,24906.0
2016-06-14 09:30:00,31.79,32.34,31.65,31.74,13616.0,31.79,32.34,31.65,31.74,13616.0
2016-06-14 10:00:00,31.73,31.87,31.67,31.78,9550.0,31.73,31.87,31.67,31.78,9550.0
2016-06-14 10:30:00,31.8,31.83,31.42,31.54,17565.0,31.8,31.83,31.42,31.54,17565.0
2016-06-14 11:00:00,31.5,31.61,31.28,31.29,9929.0,31.5,31.61,31.28,31.29,9929.0
2016-06-14 11:30:00,31.31,31.4,31.22,31.37,8600.0,31.31,31.4,31.22,31.37,8600.0
2016-06-14 12:00:00,31.38,31.74,31.36,31.74,13365.0,31.38,31.74,31.36,31.74,13365.0
2016-06-14 12:30:00,31.72,31.72,31.45,31.55,12063.0,31.72,31.72,31.45,31.55,12063.0
2016-06-14 13:00:00,31.53,31.62,31.45,31.53,9701.0,31.53,31.62,31.45,31.53,9701.0
2016-06-14 13:30:00,31.5,31.65,31.39,31.44,9924.0,31.5,31.65,31.39,31.44,9924.0
2016-06-14 14:00:00,31.41,31.77,31.41,31.77,9200.0,31.41,31.77,31.41,31.77,9200.0
2016-06-14 14:30:00,31.79,31.92,31.76,31.91,18232.0,31.79,31.92,31.76,31.91,18232.0
2016-06-14 15:00:00,31.91,32.04,31.84,32.02,17799.0,31.91,32.04,31.84,32.02,17799.0
2016-06-14 15:30:00,32.02,32.1,31.99,32.08,39584.0,32.02,32.1,31.99,32.08,39584.0
2016-06-15 09:30:00,32.21,32.62,32.21,32.59,11307.0,32.21,32.62,32.21,32.59,11307.0
2016-06-15 10:00:00,32.58,32.62,32.33,32.37,9820.0,32.58,32.62,32.33,32.37,9820.0
2016-06-15 10:30:00,32.37,32.42,32.27,32.34,12178.0,32.37,32.42,32.27,32.34,12178.0
2016-06-15 11:00:00,32.33,32.37,32.18,32.2,11841.0,32.33,32.37,32.18,32.2,11841.0
2016-06-15 11:30:00,32.15,32.34,32.15,32.29,6000.0,32.15,32.34,32.15,32.29,6000.0
2016-06-15 12:00:00,32.26,32.26,32.17,32.21,4000.0,32.26,32.26,32.17,32.21,4000.0
2016-06-15 12:30:00,32.19,32.26,32.12,32.12,4400.0,32.19,32.26,32.12,32.12,4400.0
2016-06-15 13:00:00,32.14,32.14,31.83,32.12,16725.0,32.14,32.14,31.83,32.12,16725.0
2016-06-15 13:30:00,32.09,32.15,32.09,32.14,14124.0,32.09,32.15,32.09,32.14,14124.0
2016-06-15 14:00:00,32.15,32.23,31.96,31.96,11050.0,32.15,32.23,31.96,31.96,11050.0
2016-06-15 14:30:00,31.96,32.08,31.89,32.04,11716.0,31.96,32.08,31.89,32.04,11716.0
2016-06-15 15:00:00,32.03,32.2,32.03,32.16,17500.0,32.03,32.2,32.03,32.16,17500.0
2016-06-15 15:30:00,32.16,32.17,31.95,32.04,40343.0,32.16,32.17,31.95,32.04,40343.0
2016-06-16 09:30:00,31.91,32.0,31.49,31.71,7291.0,31.91,32.0,31.49,31.71,7291.0
2016-06-16 10:00:00,31.74,31.74,31.22,31.35,25384.0,31.74,31.74,31.22,31.35,25384.0
2016-06-16 10:30:00,31.33,31.37,31.16,31.33,7297.0,31.33,31.37,31.16,31.33,7297.0
2016-06-16 11:00:00,31.35,31.67,31.31,31.65,9922.0,31.35,31.67,31.31,31.65,9922.0
2016-06-16 11:30:00,31.65,31.65,31.42,31.45,4278.0,31.65,31.65,31.42,31.45,4278.0
2016-06-16 12:00:00,31.46,31.59,31.41,31.59,3639.0,31.46,31.59,31.41,31.59,3639.0
2016-06-16 12:30:00,31.6,31.73,31.55,31.56,12522.0,31.6,31.73,31.55,31.56,12522.0
2016-06-16 13:00:00,31.55,31.7,31.53,31.7,3505.0,31.55,31.7,31.53,31.7,3505.0
2016-06-16 13:30:00,31.69,31.69,31.5,31.5,2900.0,31.69,31.69,31.5,31.5,2900.0
2016-06-16 14:00:00,31.51,31.77,31.51,31.64,6525.0,31.51,31.77,31.51,31.64,6525.0
2016-06-16 14:30:00,31.67,31.8,31.65,31.78,5150.0,31.67,31.8,31.65,31.78,5150.0
2016-06-16 15:00:00,31.79,31.91,31.7,31.9,11406.0,31.79,31.91,31.7,31.9,11406.0
2016-06-16 15:30:00,31.91,31.97,31.81,31.92,32790.0,31.91,31.97,31.81,31.92,32790.0
2016-06-17 09:30:00,31.95,32.09,31.39,31.49,66712.0,31.95,32.09,31.39,31.49,66712.0
2016-06-17 10:00:00,31.49,31.51,31.15,31.25,77429.0,31.49,31.51,31.15,31.25,77429.0
2016-06-17 10:30:00,31.23,31.26,30.84,30.93,36504.0,31.23,31.26,30.84,30.93,36504.0
2016-06-17 11:00:00,30.93,31.07,30.87,30.96,13383.0,30.93,31.07,30.87,30.96,13383.0
2016-06-17 11:30:00,30.91,31.0,30.85,30.88,16251.0,30.91,31.0,30.85,30.88,16251.0
2016-06-17 12:00:00,30.89,30.95,30.75,30.78,19745.0,30.89,30.95,30.75,30.78,19745.0
2016-06-17 12:30:00,30.81,30.85,30.63,30.66,26197.0,30.81,30.85,30.63,30.66,26197.0
2016-06-17 13:00:00,30.67,30.72,30.59,30.69,49352.0,30.67,30.72,30.59,30.69,49352.0
2016-06-17 13:30:00,30.69,30.89,30.62,30.86,14600.0,30.69,30.89,30.62,30.86,14600.0
2016-06-17 14:00:00,30.84,30.89,30.78,30.81,11500.0,30.84,30.89,30.78,30.81,11500.0
2016-06-17 14:30:00,30.82,30.92,30.73,30.75,19044.0,30.82,30.92,30.73,30.75,19044.0
2016-06-17 15:00:00,30.74,30.75,30.47,30.58,67091.0,30.74,30.75,30.47,30.58,67091.0
2016-06-17 15:30:00,30.58,30.65,30.43,30.59,145797.0,30.58,30.65,30.43,30.59,145797.0
2016-06-20 09:30:00,30.93,31.44,30.65,31.36,13061.0,30.93,31.44,30.65,31.36,13061.0
2016-06-20 10:00:00,31.35,31.54,31.27,31.5,18610.0,31.35,31.54,31.27,31.5,18610.0
2016-06-20 10:30:00,31.56,31.65,31.39,31.59,12130.0,31.56,31.65,31.39,31.59,12130.0
2016-06-20 11:00:00,31.58,31.69,31.54,31.63,13600.0,31.58,31.69,31.54,31.63,13600.0
2016-06-20 11:30:00,31.61,31.65,31.48,31.54,8812.0,31.61,31.65,31.48,31.54,8812.0
2016-06-20 12:00:00,31.57,31.68,31.56,31.62,9585.0,31.57,31.68,31.56,31.62,9585.0
2016-06-20 12:30:00,31.62,31.69,31.56,31.58,12125.0,31.62,31.69,31.56,31.58,12125.0
2016-06-20 13:00:00,31.6,31.62,31.48,31.52,11100.0,31.6,31.62,31.48,31.52,11100.0
2016-06-20 13:30:00,31.55,31.58,31.49,31.56,6812.0,31.55,31.58,31.49,31.56,6812.0
2016-06-20 14:00:00,31.56,31.56,31.39,31.44,17470.0,31.56,31.56,31.39,31.44,17470.0
2016-06-20 14:30:00,31.43,31.46,31.29,31.46,10900.0,31.43,31.46,31.29,31.46,10900.0
2016-06-20 15:00:00,31.42,31.43,31.17,31.18,14279.0,31.42,31.43,31.17,31.18,14279.0
2016-06-20 15:30:00,31.17,31.26,30.98,31.0,66082.0,31.17,31.26,30.98,31.0,66082.0
2016-06-21 09:30:00,31.06,31.36,31.06,31.36,12114.0,31.06,31.36,31.06,31.36,12114.0
2016-06-21 10:00:00,31.37,31.68,31.25,31.56,34251.0,31.37,31.68,31.25,31.56,34251.0
2016-06-21 10:30:00,31.54,31.61,31.43,31.5,9098.0,31.54,31.61,31.43,31.5,9098.0
2016-06-21 11:00:00,31.49,31.57,31.36,31.54,8070.0,31.49,31.57,31.36,31.54,8070.0
2016-06-21 11:30:00,31.49,31.49,31.11,31.2,7880.0,31.49,31.49,31.11,31.2,7880.0
2016-06-21 12:00:00,31.26,31.33,31.19,31.27,9128.0,31.26,31.33,31.19,31.27,9128.0
2016-06-21 12:30:00,31.25,31.25,31.06,31.15,4992.0,31.25,31.25,31.06,31.15,4992.0
2016-06-21 13:00:00,31.17,31.3,31.15,31.27,6400.0,31.17,31.3,31.15,31.27,6400.0
2016-06-21 13:30:00,31.25,31.3,31.14,31.26,14800.0,31.25,31.3,31.14,31.26,14800.0
2016-06-21 14:00:00,31.25,31.33,31.2,31.3,8998.0,31.25,31.33,31.2,31.3,8998.0
2016-06-21 14:30:00,31.33,31.49,31.3,31.35,10100.0,31.33,31.49,31.3,31.35,10100.0
2016-06-21 15:00:00,31.34,31.54,31.33,31.54,13603.0,31.34,31.54,31.33,31.54,13603.0
2016-06-21 15:30:00,31.52,31.55,31.38,31.53,57200.0,31.52,31.55,31.38,31.53,57200.0
2016-06-22 09:30:00,31.55,31.55,31.32,31.34,7217.0,31.55,31.55,31.32,31.34,7217.0
2016-06-22 10:00:00,31.33,31.35,31.12,31.29,17308.0,31.33,31.35,31.12,31.29,17308.0
2016-06-22 10:30:00,31.29,31.45,31.26,31.34,5900.0,31.29,31.45,31.26,31.34,5900.0
2016-06-22 11:00:00,31.31,31.46,31.3,31.46,7171.0,31.31,31.46,31.3,31.46,7171.0
2016-06-22 11:30:00,31.46,31.47,31.34,31.39,5700.0,31.46,31.47,31.34,31.39,5700.0
2016-06-22 12:00:00,31.38,31.41,31.21,31.26,10214.0,31.38,31.41,31.21,31.26,10214.0
2016-06-22 12:30:00,31.27,31.38,31.24,31.36,7753.0,31.27,31.38,31.24,31.36,7753.0
2016-06-22 13:00:00,31.33,31.36,31.24,31.26,7300.0,31.33,31.36,31.24,31.26,7300.0
2016-06-22 13:30:00,31.26,31.36,31.24,31.33,12500.0,31.26,31.36,31.24,31.33,12500.0
2016-06-22 14:00:00,31.32,31.33,31.27,31.32,11516.0,31.32,31.33,31.27,31.32,11516.0
2016-06-22 14:30:00,31.32,31.32,31.27,31.29,15488.0,31.32,31.32,31.27,31.29,15488.0
2016-06-22 15:00:00,31.31,31.34,31.23,31.28,40083.0,31.31,31.34,31.23,31.28,40083.0
2016-06-22 15:30:00,31.27,31.33,31.19,31.27,72045.0,31.27,31.33,31.19,31.27,72045.0
2016-06-23 09:30:00,31.55,31.8,31.53,31.8,7183.0,31.55,31.8,31.53,31.8,7183.0
2016-06-23 10:00:00,31.85,31.93,31.63,31.63,6300.0,31.85,31.93,31.63,31.63,6300.0
2016-06-23 10:30:00,31.68,31.75,31.53,31.75,6339.0,31.68,31.75,31.53,31.75,6339.0
2016-06-23 11:00:00,31.78,31.92,31.72,31.91,8099.0,31.78,31.92,31.72,31.91,8099.0
2016-06-23 11:30:00,31.88,31.95,31.77,31.78,8050.0,31.88,31.95,31.77,31.78,8050.0
2016-06-23 12:00:00,31.78,31.93,31.7,31.7,9500.0,31.78,31.93,31.7,31.7,9500.0
2016-06-23 12:30:00,31.74,31.85,31.71,31.8,4500.0,31.74,31.85,31.71,31.8,4500.0
2016-06-23 13:00:00,31.77,31.88,31.74,31.8,9900.0,31.77,31.88,31.74,31.8,9900.0
2016-06-23 13:30:00,31.82,31.84,31.77,31.78,4489.0,31.82,31.84,31.77,31.78,4489.0
2016-06-23 14:00:00,31.8,31.82,31.75,31.76,9675.0,31.8,31.82,31.75,31.76,9675.0
2016-06-23 14:30:00,31.78,31.8,31.63,31.75,11594.0,31.78,31.8,31.63,31.75,11594.0
2016-06-23 15:00:00,31.74,31.8,31.7,31.71,10943.0,31.74,31.8,31.7,31.71,10943.0
2016-06-23 15:30:00,31.73,31.84,31.7,31.8,43402.0,31.73,31.84,31.7,31.8,43402.0
2016-06-24 09:30:00,30.3,30.3,29.94,30.26,31568.0,30.3,30.3,29.94,30.26,31568.0
2016-06-24 10:00:00,30.21,30.59,30.21,30.45,11009.0,30.21,30.59,30.21,30.45,11009.0
2016-06-24 10:30:00,30.37,30.7,30.37,30.64,10972.0,30.37,30.7,30.37,30.64,10972.0
2016-06-24 11:00:00,30.65,30.85,30.43,30.49,40203.0,30.65,30.85,30.43,30.49,40203.0
2016-06-24 11:30:00,30.5,30.6,30.4,30.41,10100.0,30.5,30.6,30.4,30.41,10100.0
2016-06-24 12:00:00,30.39,30.4,30.16,30.28,18010.0,30.39,30.4,30.16,30.28,18010.0
2016-06-24 12:30:00,30.27,30.31,30.05,30.13,6324.0,30.27,30.31,30.05,30.13,6324.0
2016-06-24 13:00:00,30.08,30.17,30.07,30.1,6100.0,30.08,30.17,30.07,30.1,6100.0
2016-06-24 13:30:00,30.08,30.22,30.05,30.22,6390.0,30.08,30.22,30.05,30.22,6390.0
2016-06-24 14:00:00,30.22,30.25,30.05,30.05,6497.0,30.22,30.25,30.05,30.05,6497.0
2016-06-24 14:30:00,30.04,30.2,29.93,30.14,15950.0,30.04,30.2,29.93,30.14,15950.0
2016-06-24 15:00:00,30.14,30.17,29.94,29.96,17153.0,30.14,30.17,29.94,29.96,17153.0
2016-06-24 15:30:00,29.96,30.24,29.8,30.06,160888.0,29.96,30.24,29.8,30.06,160888.0
2016-06-27 09:30:00,29.74,30.03,28.98,29.0,28591.0,29.74,30.03,28.98,29.0,28591.0
2016-06-27 10:00:00,28.93,29.0,28.64,28.69,23843.0,28.93,29.0,28.64,28.69,23843.0
2016-06-27 10:30:00,28.7,28.84,28.42,28.42,65978.0,28.7,28.84,28.42,28.42,65978.0
2016-06-27 11:00:00,28.44,28.61,28.35,28.41,34321.0,28.44,28.61,28.35,28.41,34321.0
2016-06-27 11:30:00,28.4,28.72,28.36,28.61,24768.0,28.4,28.72,28.36,28.61,24768.0
2016-06-27 12:00:00,28.64,28.71,28.51,28.68,16835.0,28.64,28.71,28.51,28.68,16835.0
2016-06-27 12:30:00,28.7,28.96,28.57,28.89,21420.0,28.7,28.96,28.57,28.89,21420.0
2016-06-27 13:00:00,28.85,28.91,28.81,28.84,5911.0,28.85,28.91,28.81,28.84,5911.0
2016-06-27 13:30:00,28.83,28.83,28.6,28.65,14526.0,28.83,28.83,28.6,28.65,14526.0
2016-06-27 14:00:00,28.64,28.75,28.58,28.75,15926.0,28.64,28.75,28.58,28.75,15926.0
2016-06-27 14:30:00,28.74,28.74,28.43,28.49,16961.0,28.74,28.74,28.43,28.49,16961.0
2016-06-27 15:00:00,28.53,28.66,28.49,28.54,27394.0,28.53,28.66,28.49,28.54,27394.0
2016-06-27 15:30:00,28.52,28.9,28.49,28.86,121933.0,28.52,28.9,28.49,28.86,121933.0
2016-06-28 09:30:00,29.18,29.72,28.48,29.71,16982.0,29.18,29.72,28.48,29.71,16982.0
2016-06-28 10:00:00,29.63,29.73,29.47,29.68,14700.0,29.63,29.73,29.47,29.68,14700.0
2016-06-28 10:30:00,29.68,29.68,29.16,29.3,7236.0,29.68,29.68,29.16,29.3,7236.0
2016-06-28 11:00:00,29.3,29.33,29.16,29.16,7370.0,29.3,29.33,29.16,29.16,7370.0
2016-06-28 11:30:00,29.17,29.39,29.15,29.33,14725.0,29.17,29.39,29.15,29.33,14725.0
2016-06-28 12:00:00,29.33,29.34,29.11,29.13,10300.0,29.33,29.34,29.11,29.13,10300.0
2016-06-28 12:30:00,29.14,29.3,29.14,29.14,10316.0,29.14,29.3,29.14,29.14,10316.0
2016-06-28 13:00:00,29.12,29.15,28.96,29.01,10300.0,29.12,29.15,28.96,29.01,10300.0
2016-06-28 13:30:00,28.96,29.13,28.96,29.02,10225.0,28.96,29.13,28.96,29.02,10225.0
2016-06-28 14:00:00,29.01,29.13,29.01,29.06,9480.0,29.01,29.13,29.01,29.06,9480.0
2016-06-28 14:30:00,29.05,29.24,29.03,29.18,11304.0,29.05,29.24,29.03,29.18,11304.0
2016-06-28 15:00:00,29.16,29.26,29.02,29.05,8909.0,29.16,29.26,29.02,29.05,8909.0
2016-06-28 15:30:00,29.08,29.08,28.73,28.75,105481.0,29.08,29.08,28.73,28.75,105481.0
2016-06-29 09:30:00,29.13,29.39,28.69,29.39,6796.0,29.13,29.39,28.69,29.39,6796.0
2016-06-29 10:00:00,29.34,29.4,29.17,29.17,10600.0,29.34,29.4,29.17,29.17,10600.0
2016-06-29 10:30:00,29.14,29.21,28.99,29.21,14552.0,29.14,29.21,28.99,29.21,14552.0
2016-06-29 11:00:00,29.19,29.42,29.19,29.3,13500.0,29.19,29.42,29.19,29.3,13500.0
2016-06-29 11:30:00,29.3,29.45,29.28,29.41,18212.0,29.3,29.45,29.28,29.41,18212.0
2016-06-29 12:00:00,29.37,29.54,29.35,29.54,5800.0,29.37,29.54,29.35,29.54,5800.0
2016-06-29 12:30:00,29.54,29.54,29.36,29.38,6850.0,29.54,29.54,29.36,29.38,6850.0
2016-06-29 13:00:00,29.37,29.4,29.26,29.36,8859.0,29.37,29.4,29.26,29.36,8859.0
2016-06-29 13:30:00,29.39,29.4,29.33,29.4,12700.0,29.39,29.4,29.33,29.4,12700.0
2016-06-29 14:00:00,29.4,29.62,29.39,29.58,17589.0,29.4,29.62,29.39,29.58,17589.0
2016-06-29 14:30:00,29.58,29.59,29.4,29.47,8000.0,29.58,29.59,29.4,29.47,8000.0
2016-06-29 15:00:00,29.47,29.61,29.44,29.56,10880.0,29.47,29.61,29.44,29.56,10880.0
2016-06-29 15:30:00,29.56,29.56,29.36,29.42,73237.0,29.56,29.56,29.36,29.42,73237.0
2016-06-30 09:30:00,29.49,29.6,29.13,29.29,6012.0,29.49,29.6,29.13,29.29,6012.0
2016-06-30 10:00:00,29.31,29.43,29.19,29.23,11677.0,29.31,29.43,29.19,29.23,11677.0
2016-06-30 10:30:00,29.29,29.4,29.25,29.37,16975.0,29.29,29.4,29.25,29.37,16975.0
2016-06-30 11:00:00,29.39,29.55,29.37,29.52,16900.0,29.39,29.55,29.37,29.52,16900.0
2016-06-30 11:30:00,29.52,29.55,29.44,29.46,12100.0,29.52,29.55,29.44,29.46,12100.0
2016-06-30 12:00:00,29.49,29.58,29.43,29.58,17552.0,29.49,29.58,29.43,29.58,17552.0
2016-06-30 12:30:00,29.59,29.75,29.59,29.7,11050.0,29.59,29.75,29.59,29.7,11050.0
2016-06-30 13:00:00,29.7,29.72,29.39,29.43,11149.0,29.7,29.72,29.39,29.43,11149.0
2016-06-30 13:30:00,29.49,29.5,29.28,29.31,22452.0,29.49,29.5,29.28,29.31,22452.0
2016-06-30 14:00:00,29.29,29.5,29.28,29.44,9360.0,29.29,29.5,29.28,29.44,9360.0
2016-06-30 14:30:00,29.48,29.55,29.45,29.47,19392.0,29.48,29.55,29.45,29.47,19392.0
2016-06-30 15:00:00,29.5,29.51,29.4,29.5,17800.0,29.5,29.51,29.4,29.5,17800.0
2016-06-30 15:30:00,29.5,29.83,29.45,29.82,149947.0,29.5,29.83,29.45,29.82,149947.0
2016-07-01 09:30:00,29.79,30.17,29.72,30.09,4213.0,29.79,30.17,29.72,30.09,4213.0
2016-07-01 10:00:00,30.17,30.44,30.17,30.41,4800.0,30.17,30.44,30.17,30.41,4800.0
2016-07-01 10:30:00,30.39,30.56,30.24,30.56,7931.0,30.39,30.56,30.24,30.56,7931.0
2016-07-01 11:00:00,30.51,30.55,30.32,30.35,9506.0,30.51,30.55,30.32,30.35,9506.0
2016-07-01 11:30:00,30.37,30.56,30.34,30.56,5300.0,30.37,30.56,30.34,30.56,5300.0
2016-07-01 12:00:00,30.55,30.63,30.49,30.56,19738.0,30.55,30.63,30.49,30.56,19738.0
2016-07-01 12:30:00,30.49,30.56,30.38,30.56,12408.0,30.49,30.56,30.38,30.56,12408.0
2016-07-01 13:00:00,30.49,30.51,30.36,30.4,14330.0,30.49,30.51,30.36,30.4,14330.0
2016-07-01 13:30:00,30.38,30.55,30.36,30.41,48278.0,30.38,30.55,30.36,30.41,48278.0
2016-07-01 14:00:00,30.41,30.42,30.31,30.38,14067.0,30.41,30.42,30.31,30.38,14067.0
2016-07-01 14:30:00,30.38,30.4,30.32,30.39,9025.0,30.38,30.4,30.32,30.39,9025.0
2016-07-01 15:00:00,30.38,30.48,30.36,30.43,10126.0,30.38,30.48,30.36,30.43,10126.0
2016-07-01 15:30:00,30.46,30.51,30.36,30.39,74511.0,30.46,30.51,30.36,30.39,74511.0
2016-07-05 09:30:00,30.15,30.47,30.1,30.36,12198.0,30.15,30.47,30.1,30.36,12198.0
2016-07-05 10:00:00,30.35,30.44,30.22,30.34,7975.0,30.35,30.44,30.22,30.34,7975.0
2016-07-05 10:30:00,30.39,30.53,30.29,30.3,4996.0,30.39,30.53,30.29,30.3,4996.0
2016-07-05 11:00:00,30.33,30.39,30.24,30.35,3100.0,30.33,30.39,30.24,30.35,3100.0
2016-07-05 11:30:00,30.33,30.33,30.08,30.15,5600.0,30.33,30.33,30.08,30.15,5600.0
2016-07-05 12:00:00,30.18,30.41,30.17,30.41,6501.0,30.18,30.41,30.17,30.41,6501.0
2016-07-05 12:30:00,30.43,30.43,30.25,30.25,5700.0,30.43,30.43,30.25,30.25,5700.0
2016-07-05 13:00:00,30.25,30.26,30.13,30.19,6957.0,30.25,30.26,30.13,30.19,6957.0
2016-07-05 13:30:00,30.16,30.17,30.0,30.16,8589.0,30.16,30.17,30.0,30.16,8589.0
2016-07-05 14:00:00,30.13,30.31,30.13,30.18,5600.0,30.13,30.31,30.13,30.18,5600.0
2016-07-05 14:30:00,30.2,30.22,30.11,30.19,5300.0,30.2,30.22,30.11,30.19,5300.0
2016-07-05 15:00:00,30.18,30.2,30.12,30.19,11200.0,30.18,30.2,30.12,30.19,11200.0
2016-07-05 15:30:00,30.19,30.34,30.18,30.26,27952.0,30.19,30.34,30.18,30.26,27952.0
2016-07-06 09:30:00,30.14,30.26,30.0,30.26,4942.0,30.14,30.26,30.0,30.26,4942.0
2016-07-06 10:00:00,30.49,30.51,30.12,30.22,19634.0,30.49,30.51,30.12,30.22,19634.0
2016-07-06 10:30:00,30.13,30.3,30.07,30.3,15235.0,30.13,30.3,30.07,30.3,15235.0
2016-07-06 11:00:00,30.3,30.65,30.26,30.5,69596.0,30.3,30.65,30.26,30.5,69596.0
2016-07-06 11:30:00,30.5,30.5,30.15,30.17,13200.0,30.5,30.5,30.15,30.17,13200.0
2016-07-06 12:00:00,30.19,30.42,30.19,30.42,9462.0,30.19,30.42,30.19,30.42,9462.0
2016-07-06 12:30:00,30.43,30.43,30.31,30.35,7631.0,30.43,30.43,30.31,30.35,7631.0
2016-07-06 13:00:00,30.36,30.42,30.35,30.4,6100.0,30.36,30.42,30.35,30.4,6100.0
2016-07-06 13:30:00,30.4,30.45,30.33,30.33,11226.0,30.4,30.45,30.33,30.33,11226.0
2016-07-06 14:00:00,30.33,30.33,30.1,30.11,13595.0,30.33,30.33,30.1,30.11,13595.0
2016-07-06 14:30:00,30.13,30.31,30.13,30.25,13200.0,30.13,30.31,30.13,30.25,13200.0
2016-07-06 15:00:00,30.23,30.23,30.04,30.07,10900.0,30.23,30.23,30.04,30.07,10900.0
2016-07-06 15:30:00,30.08,30.15,30.02,30.08,30627.0,30.08,30.15,30.02,30.08,30627.0
2016-07-07 09:30:00,30.28,30.5,30.08,30.4,5246.0,30.28,30.5,30.08,30.4,5246.0
2016-07-07 10:00:00,30.47,30.47,30.31,30.44,3045.0,30.47,30.47,30.31,30.44,3045.0
2016-07-07 10:30:00,30.44,30.55,30.19,30.19,18840.0,30.44,30.55,30.19,30.19,18840.0
2016-07-07 11:00:00,30.19,30.44,30.12,30.35,13320.0,30.19,30.44,30.12,30.35,13320.0
2016-07-07 11:30:00,30.31,30.45,30.23,30.25,8026.0,30.31,30.45,30.23,30.25,8026.0
2016-07-07 12:00:00,30.25,30.25,30.14,30.21,8500.0,30.25,30.25,30.14,30.21,8500.0
2016-07-07 12:30:00,30.25,30.25,30.11,30.11,4000.0,30.25,30.25,30.11,30.11,4000.0
2016-07-07 13:00:00,30.13,30.25,30.02,30.24,18896.0,30.13,30.25,30.02,30.24,18896.0
2016-07-07 13:30:00,30.23,30.23,30.09,30.13,4614.0,30.23,30.23,30.09,30.13,4614.0
2016-07-07 14:00:00,30.11,30.16,30.02,30.16,3664.0,30.11,30.16,30.02,30.16,3664.0
2016-07-07 14:30:00,30.2,30.2,30.08,30.11,4810.0,30.2,30.2,30.08,30.11,4810.0
2016-07-07 15:00:00,30.12,30.25,30.11,30.2,5207.0,30.12,30.25,30.11,30.2,5207.0
2016-07-07 15:30:00,30.2,30.25,30.12,30.18,16178.0,30.2,30.25,30.12,30.18,16178.0
2016-07-08 09:30:00,30.49,30.49,30.15,30.22,43043.0,30.49,30.49,30.15,30.22,43043.0
2016-07-08 10:00:00,30.28,30.69,30.25,30.66,10100.0,30.28,30.69,30.25,30.66,10100.0
2016-07-08 10:30:00,30.69,30.69,30.59,30.63,16525.0,30.69,30.69,30.59,30.63,16525.0
2016-07-08 11:00:00,30.63,30.64,30.49,30.56,27991.0,30.63,30.64,30.49,30.56,27991.0
2016-07-08 11:30:00,30.53,30.61,30.46,30.52,17856.0,30.53,30.61,30.46,30.52,17856.0
2016-07-08 12:00:00,30.54,30.63,30.51,30.59,9175.0,30.54,30.63,30.51,30.59,9175.0
2016-07-08 12:30:00,30.58,30.61,30.53,30.57,7164.0,30.58,30.61,30.53,30.57,7164.0
2016-07-08 13:00:00,30.59,30.62,30.55,30.62,13403.0,30.59,30.62,30.55,30.62,13403.0
2016-07-08 13:30:00,30.64,30.76,30.58,30.74,7900.0,30.64,30.76,30.58,30.74,7900.0
2016-07-08 14:00:00,30.75,30.75,30.65,30.75,7279.0,30.75,30.75,30.65,30.75,7279.0
2016-07-08 14:30:00,30.75,30.8,30.67,30.67,11374.0,30.75,30.8,30.67,30.67,11374.0
2016-07-08 15:00:00,30.68,30.7,30.62,30.66,28183.0,30.68,30.7,30.62,30.66,28183.0
2016-07-08 15:30:00,30.68,30.76,30.58,30.7,93664.0,30.68,30.76,30.58,30.7,93664.0
2016-07-11 09:30:00,31.05,31.4,30.93,31.12,24922.0,31.05,31.4,30.93,31.12,24922.0
2016-07-11 10:00:00,31.11,31.13,30.96,31.08,24373.0,31.11,31.13,30.96,31.08,24373.0
2016-07-11 10:30:00,31.1,31.15,30.99,31.05,19122.0,31.1,31.15,30.99,31.05,19122.0
2016-07-11 11:00:00,31.07,31.17,31.03,31.16,19115.0,31.07,31.17,31.03,31.16,19115.0
2016-07-11 11:30:00,31.18,31.36,31.18,31.35,9850.0,31.18,31.36,31.18,31.35,9850.0
2016-07-11 12:00:00,31.35,31.39,31.32,31.37,13700.0,31.35,31.39,31.32,31.37,13700.0
2016-07-11 12:30:00,31.37,31.52,31.2,31.2,51923.0,31.37,31.52,31.2,31.2,51923.0
2016-07-11 13:00:00,31.2,31.41,31.14,31.41,34898.0,31.2,31.41,31.14,31.41,34898.0
2016-07-11 13:30:00,31.43,31.46,31.36,31.37,6950.0,31.43,31.46,31.36,31.37,6950.0
2016-07-11 14:00:00,31.37,31.39,31.32,31.39,8570.0,31.37,31.39,31.32,31.39,8570.0
2016-07-11 14:30:00,31.4,31.49,31.4,31.46,10300.0,31.4,31.49,31.4,31.46,10300.0
2016-07-11 15:00:00,31.46,31.51,31.42,31.42,15413.0,31.46,31.51,31.42,31.42,15413.0
2016-07-11 15:30:00,31.4,31.42,31.29,31.35,59107.0,31.4,31.42,31.29,31.35,59107.0
2016-07-12 09:30:00,31.31,31.57,31.05,31.48,13052.0,31.31,31.57,31.05,31.48,13052.0
2016-07-12 10:00:00,31.53,31.66,31.28,31.35,13297.0,31.53,31.66,31.28,31.35,13297.0
2016-07-12 10:30:00,31.37,31.47,31.3,31.46,7200.0,31.37,31.47,31.3,31.46,7200.0
2016-07-12 11:00:00,31.47,31.51,31.38,31.47,14204.0,31.47,31.51,31.38,31.47,14204.0
2016-07-12 11:30:00,31.53,31.66,31.52,31.52,9898.0,31.53,31.66,31.52,31.52,9898.0
2016-07-12 12:00:00,31.52,31.56,31.47,31.5,18964.0,31.52,31.56,31.47,31.5,18964.0
2016-07-12 12:30:00,31.54,31.54,31.44,31.54,10084.0,31.54,31.54,31.44,31.54,10084.0
2016-07-12 13:00:00,31.54,31.54,31.46,31.52,50677.0,31.54,31.54,31.46,31.52,50677.0
2016-07-12 13:30:00,31.52,31.55,31.48,31.49,20378.0,31.52,31.55,31.48,31.49,20378.0
2016-07-12 14:00:00,31.49,31.52,31.46,31.49,28856.0,31.49,31.52,31.46,31.49,28856.0
2016-07-12 14:30:00,31.49,31.56,31.45,31.46,53463.0,31.49,31.56,31.45,31.46,53463.0
2016-07-12 15:00:00,31.48,31.51,31.4,31.47,13244.0,31.48,31.51,31.4,31.47,13244.0
2016-07-12 15:30:00,31.47,31.5,31.35,31.39,36536.0,31.47,31.5,31.35,31.39,36536.0
2016-07-13 09:30:00,31.54,31.71,31.2,31.43,8047.0,31.54,31.71,31.2,31.43,8047.0
2016-07-13 10:00:00,31.42,31.6,31.3,31.3,19102.0,31.42,31.6,31.3,31.3,19102.0
2016-07-13 10:30:00,31.3,31.34,31.19,31.26,7170.0,31.3,31.34,31.19,31.26,7170.0
2016-07-13 11:00:00,31.28,31.36,31.08,31.08,3893.0,31.28,31.36,31.08,31.08,3893.0
2016-07-13 11:30:00,31.04,31.22,31.02,31.19,2400.0,31.04,31.22,31.02,31.19,2400.0
2016-07-13 12:00:00,31.22,31.23,31.18,31.21,3400.0,31.22,31.23,31.18,31.21,3400.0
2016-07-13 12:30:00,31.21,31.22,31.1,31.17,3560.0,31.21,31.22,31.1,31.17,3560.0
2016-07-13 13:00:00,31.19,31.29,31.05,31.05,2500.0,31.19,31.29,31.05,31.05,2500.0
2016-07-13 13:30:00,31.12,31.2,31.04,31.15,5650.0,31.12,31.2,31.04,31.15,5650.0
2016-07-13 14:00:00,31.17,31.28,31.14,31.26,4000.0,31.17,31.28,31.14,31.26,4000.0
2016-07-13 14:30:00,31.23,31.3,31.2,31.24,3500.0,31.23,31.3,31.2,31.24,3500.0
2016-07-13 15:00:00,31.25,31.3,31.16,31.19,3577.0,31.25,31.3,31.16,31.19,3577.0
2016-07-13 15:30:00,31.21,31.24,31.12,31.21,38988.0,31.21,31.24,31.12,31.21,38988.0
2016-07-14 09:30:00,31.36,31.59,31.1,31.17,18687.0,31.36,31.59,31.1,31.17,18687.0
2016-07-14 10:00:00,31.13,31.21,30.94,31.09,9011.0,31.13,31.21,30.94,31.09,9011.0
2016-07-14 10:30:00,31.09,31.25,30.97,31.01,11454.0,31.09,31.25,30.97,31.01,11454.0
2016-07-14 11:00:00,31.06,31.15,30.95,30.96,8764.0,31.06,31.15,30.95,30.96,8764.0
2016-07-14 11:30:00,30.95,30.97,30.82,30.87,3167.0,30.95,30.97,30.82,30.87,3167.0
2016-07-14 12:00:00,30.88,31.1,30.88,30.95,4848.0,30.88,31.1,30.88,30.95,4848.0
2016-07-14 12:30:00,30.96,31.12,30.95,31.08,3420.0,30.96,31.12,30.95,31.08,3420.0
2016-07-14 13:00:00,31.01,31.25,30.96,31.23,23639.0,31.01,31.25,30.96,31.23,23639.0
2016-07-14 13:30:00,31.25,31.25,31.22,31.25,21973.0,31.25,31.25,31.22,31.25,21973.0
2016-07-14 14:00:00,31.25,31.48,31.23,31.4,55135.0,31.25,31.48,31.23,31.4,55135.0
2016-07-14 14:30:00,31.39,31.4,31.3,31.35,7027.0,31.39,31.4,31.3,31.35,7027.0
2016-07-14 15:00:00,31.37,31.42,31.35,31.38,5606.0,31.37,31.42,31.35,31.38,5606.0
2016-07-14 15:30:00,31.39,31.4,31.2,31.22,25873.0,31.39,31.4,31.2,31.22,25873.0
2016-07-15 09:30:00,31.45,31.52,31.12,31.24,14244.0,31.45,31.52,31.12,31.24,14244.0
2016-07-15 10:00:00,31.31,31.39,31.21,31.25,14000.0,31.31,31.39,31.21,31.25,14000.0
2016-07-15 10:30:00,31.26,31.29,31.23,31.25,9828.0,31.26,31.29,31.23,31.25,9828.0
2016-07-15 11:00:00,31.25,31.29,31.12,31.23,13770.0,31.25,31.29,31.12,31.23,13770.0
2016-07-15 11:30:00,31.25,31.28,31.21,31.23,5189.0,31.25,31.28,31.21,31.23,5189.0
2016-07-15 12:00:00,31.25,31.25,31.22,31.22,3300.0,31.25,31.25,31.22,31.22,3300.0
2016-07-15 12:30:00,31.23,31.23,31.19,31.21,4300.0,31.23,31.23,31.19,31.21,4300.0
2016-07-15 13:00:00,31.23,31.24,31.21,31.23,3269.0,31.23,31.24,31.21,31.23,3269.0
2016-07-15 13:30:00,31.23,31.26,31.2,31.2,9068.0,31.23,31.26,31.2,31.2,9068.0
2016-07-15 14:00:00,31.23,31.25,31.21,31.22,3600.0,31.23,31.25,31.21,31.22,3600.0
2016-07-15 14:30:00,31.24,31.25,31.12,31.19,16154.0,31.24,31.25,31.12,31.19,16154.0
2016-07-15 15:00:00,31.19,31.25,31.18,31.23,7501.0,31.19,31.25,31.18,31.23,7501.0
2016-07-15 15:30:00,31.24,31.25,31.17,31.24,23490.0,31.24,31.25,31.17,31.24,23490.0
2016-07-18 09:30:00,31.35,31.56,31.23,31.35,12030.0,31.35,31.56,31.23,31.35,12030.0
2016-07-18 10:00:00,31.37,31.44,31.29,31.37,17179.0,31.37,31.44,31.29,31.37,17179.0
2016-07-18 10:30:00,31.37,31.5,31.3,31.44,23193.0,31.37,31.5,31.3,31.44,23193.0
2016-07-18 11:00:00,31.45,31.45,31.28,31.28,10200.0,31.45,31.45,31.28,31.28,10200.0
2016-07-18 11:30:00,31.27,31.35,31.21,31.29,4450.0,31.27,31.35,31.21,31.29,4450.0
2016-07-18 12:00:00,31.28,31.29,31.22,31.24,3750.0,31.28,31.29,31.22,31.24,3750.0
2016-07-18 12:30:00,31.24,31.25,31.16,31.22,3600.0,31.24,31.25,31.16,31.22,3600.0
2016-07-18 13:00:00,31.24,31.25,31.12,31.22,3120.0,31.24,31.25,31.12,31.22,3120.0
2016-07-18 13:30:00,31.2,31.29,31.2,31.29,2600.0,31.2,31.29,31.2,31.29,2600.0
2016-07-18 14:00:00,31.31,31.35,31.29,31.31,3708.0,31.31,31.35,31.29,31.31,3708.0
2016-07-18 14:30:00,31.32,31.35,31.29,31.31,7808.0,31.32,31.35,31.29,31.31,7808.0
2016-07-18 15:00:00,31.32,31.33,31.27,31.33,7050.0,31.32,31.33,31.27,31.33,7050.0
2016-07-18 15:30:00,31.33,31.36,31.32,31.33,21256.0,31.33,31.36,31.32,31.33,21256.0
2016-07-19 09:30:00,31.24,31.37,29.69,31.15,7617.0,31.24,31.37,29.69,31.15,7617.0
2016-07-19 10:00:00,31.17,31.3,31.09,31.1,8235.0,31.17,31.3,31.09,31.1,8235.0
2016-07-19 10:30:00,31.1,31.12,30.86,30.86,12397.0,31.1,31.12,30.86,30.86,12397.0
2016-07-19 11:00:00,30.91,31.13,30.89,31.04,15101.0,30.91,31.13,30.89,31.04,15101.0
2016-07-19 11:30:00,31.04,31.08,30.96,31.02,10121.0,31.04,31.08,30.96,31.02,10121.0
2016-07-19 12:00:00,30.91,30.93,30.82,30.82,1800.0,30.91,30.93,30.82,30.82,1800.0
2016-07-19 12:30:00,30.83,30.9,30.82,30.87,3600.0,30.83,30.9,30.82,30.87,3600.0
2016-07-19 13:00:00,30.86,30.86,30.72,30.72,15809.0,30.86,30.86,30.72,30.72,15809.0
2016-07-19 13:30:00,30.71,30.74,30.66,30.67,4500.0,30.71,30.74,30.66,30.67,4500.0
2016-07-19 14:00:00,30.67,30.75,30.67,30.73,11311.0,30.67,30.75,30.67,30.73,11311.0
2016-07-19 14:30:00,30.74,30.81,30.74,30.79,11828.0,30.74,30.81,30.74,30.79,11828.0
2016-07-19 15:00:00,30.79,30.83,30.61,30.79,47580.0,30.79,30.83,30.61,30.79,47580.0
2016-07-19 15:30:00,30.8,30.88,30.77,30.81,34939.0,30.8,30.88,30.77,30.81,34939.0
2016-07-20 09:30:00,31.05,31.55,31.03,31.21,13303.0,31.05,31.55,31.03,31.21,13303.0
2016-07-20 10:00:00,31.22,31.34,31.15,31.21,5767.0,31.22,31.34,31.15,31.21,5767.0
2016-07-20 10:30:00,31.26,31.39,31.25,31.31,15400.0,31.26,31.39,31.25,31.31,15400.0
2016-07-20 11:00:00,31.34,31.36,31.25,31.32,6114.0,31.34,31.36,31.25,31.32,6114.0
2016-07-20 11:30:00,31.29,31.29,31.22,31.27,2700.0,31.29,31.29,31.22,31.27,2700.0
2016-07-20 12:00:00,31.28,31.28,31.19,31.24,4000.0,31.28,31.28,31.19,31.24,4000.0
2016-07-20 12:30:00,31.24,31.29,31.22,31.22,4000.0,31.24,31.29,31.22,31.22,4000.0
2016-07-20 13:00:00,31.21,31.33,31.18,31.33,11422.0,31.21,31.33,31.18,31.33,11422.0
2016-07-20 13:30:00,31.3,31.36,31.23,31.32,15384.0,31.3,31.36,31.23,31.32,15384.0
2016-07-20 14:00:00,31.33,31.38,31.31,31.35,8800.0,31.33,31.38,31.31,31.35,8800.0
2016-07-20 14:30:00,31.36,31.38,31.26,31.27,10869.0,31.36,31.38,31.26,31.27,10869.0
2016-07-20 15:00:00,31.25,31.25,31.17,31.18,9909.0,31.25,31.25,31.17,31.18,9909.0
2016-07-20 15:30:00,31.23,31.3,31.2,31.3,59758.0,31.23,31.3,31.2,31.3,59758.0
2016-07-21 09:30:00,31.28,31.46,31.24,31.34,8362.0,31.28,31.46,31.24,31.34,8362.0
2016-07-21 10:00:00,31.35,31.44,31.17,31.17,3125.0,31.35,31.44,31.17,31.17,3125.0
2016-07-21 10:30:00,31.16,31.23,31.1,31.22,4700.0,31.16,31.23,31.1,31.22,4700.0
2016-07-21 11:00:00,31.23,31.23,31.15,31.17,3539.0,31.23,31.23,31.15,31.17,3539.0
2016-07-21 11:30:00,31.17,31.2,31.03,31.13,11167.0,31.17,31.2,31.03,31.13,11167.0
2016-07-21 12:00:00,31.13,31.32,31.11,31.28,34721.0,31.13,31.32,31.11,31.28,34721.0
2016-07-21 12:30:00,31.28,31.28,31.17,31.19,5500.0,31.28,31.28,31.17,31.19,5500.0
2016-07-21 13:00:00,31.17,31.23,31.16,31.19,3123.0,31.17,31.23,31.16,31.19,3123.0
2016-07-21 13:30:00,31.16,31.22,31.06,31.14,7546.0,31.16,31.22,31.06,31.14,7546.0
2016-07-21 14:00:00,31.15,31.16,31.07,31.13,16717.0,31.15,31.16,31.07,31.13,16717.0
2016-07-21 14:30:00,31.15,31.19,31.06,31.13,8666.0,31.15,31.19,31.06,31.13,8666.0
2016-07-21 15:00:00,31.13,31.14,31.05,31.13,13678.0,31.13,31.14,31.05,31.13,13678.0
2016-07-21 15:30:00,31.15,31.2,31.09,31.17,35925.0,31.15,31.2,31.09,31.17,35925.0
2016-07-22 09:30:00,31.41,31.41,31.02,31.24,9840.0,31.41,31.41,31.02,31.24,9840.0
2016-07-22 10:00:00,31.24,31.31,31.22,31.28,5482.0,31.24,31.31,31.22,31.28,5482.0
2016-07-22 10:30:00,31.21,31.43,31.21,31.41,3200.0,31.21,31.43,31.21,31.41,3200.0
2016-07-22 11:00:00,31.38,31.43,31.27,31.3,7800.0,31.38,31.43,31.27,31.3,7800.0
2016-07-22 11:30:00,31.3,31.37,31.19,31.25,32554.0,31.3,31.37,31.19,31.25,32554.0
2016-07-22 12:00:00,31.3,31.3,31.23,31.28,17456.0,31.3,31.3,31.23,31.28,17456.0
2016-07-22 12:30:00,31.28,31.28,31.23,31.26,18631.0,31.28,31.28,31.23,31.26,18631.0
2016-07-22 13:00:00,31.26,31.28,31.24,31.25,17462.0,31.26,31.28,31.24,31.25,17462.0
2016-07-22 13:30:00,31.26,31.74,31.24,31.71,24211.0,31.26,31.74,31.24,31.71,24211.0
2016-07-22 14:00:00,31.71,31.75,31.62,31.74,13368.0,31.71,31.75,31.62,31.74,13368.0
2016-07-22 14:30:00,31.72,31.9,31.7,31.9,11681.0,31.72,31.9,31.7,31.9,11681.0
2016-07-22 15:00:00,31.89,31.91,31.6,31.65,17855.0,31.89,31.91,31.6,31.65,17855.0
2016-07-22 15:30:00,31.65,31.67,31.53,31.6,53469.0,31.65,31.67,31.53,31.6,53469.0
2016-07-25 09:30:00,31.56,31.56,31.41,31.48,4052.0,31.56,31.56,31.41,31.48,4052.0
2016-07-25 10:00:00,31.44,31.5,31.37,31.4,10300.0,31.44,31.5,31.37,31.4,10300.0
2016-07-25 10:30:00,31.41,31.61,31.29,31.6,19505.0,31.41,31.61,31.29,31.6,19505.0
2016-07-25 11:00:00,31.61,31.61,31.39,31.46,47162.0,31.61,31.61,31.39,31.46,47162.0
2016-07-25 11:30:00,31.45,31.46,31.38,31.43,5400.0,31.45,31.46,31.38,31.43,5400.0
2016-07-25 12:00:00,31.45,31.48,31.38,31.41,2600.0,31.45,31.48,31.38,31.41,2600.0
2016-07-25 12:30:00,31.41,31.46,31.38,31.4,18721.0,31.41,31.46,31.38,31.4,18721.0
2016-07-25 13:00:00,31.43,31.5,31.37,31.47,15043.0,31.43,31.5,31.37,31.47,15043.0
2016-07-25 13:30:00,31.47,31.48,31.38,31.42,5283.0,31.47,31.48,31.38,31.42,5283.0
2016-07-25 14:00:00,31.42,31.46,31.39,31.45,8080.0,31.42,31.46,31.39,31.45,8080.0
2016-07-25 14:30:00,31.45,31.46,31.37,31.41,4100.0,31.45,31.46,31.37,31.41,4100.0
2016-07-25 15:00:00,31.38,31.42,31.26,31.34,16867.0,31.38,31.42,31.26,31.34,16867.0
2016-07-25 15:30:00,31.36,31.43,31.33,31.37,46493.0,31.36,31.43,31.33,31.37,46493.0
2016-07-26 09:30:00,31.32,31.68,31.32,31.63,8094.0,31.32,31.68,31.32,31.63,8094.0
2016-07-26 10:00:00,31.58,31.58,31.4,31.43,11031.0,31.58,31.58,31.4,31.43,11031.0
2016-07-26 10:30:00,31.44,31.53,31.14,31.14,6650.0,31.44,31.53,31.14,31.14,6650.0
2016-07-26 11:00:00,31.14,31.23,31.05,31.2,24119.0,31.14,31.23,31.05,31.2,24119.0
2016-07-26 11:30:00,31.21,31.34,31.21,31.31,7110.0,31.21,31.34,31.21,31.31,7110.0
2016-07-26 12:00:00,31.31,31.35,31.25,31.3,4600.0,31.31,31.35,31.25,31.3,4600.0
2016-07-26 12:30:00,31.31,31.31,31.21,31.24,10784.0,31.31,31.31,31.21,31.24,10784.0
2016-07-26 13:00:00,31.25,31.3,31.21,31.23,2594.0,31.25,31.3,31.21,31.23,2594.0
2016-07-26 13:30:00,31.23,31.25,31.16,31.22,5238.0,31.23,31.25,31.16,31.22,5238.0
2016-07-26 14:00:00,31.23,31.26,31.17,31.24,11212.0,31.23,31.26,31.17,31.24,11212.0
2016-07-26 14:30:00,31.26,31.31,31.2,31.21,13292.0,31.26,31.31,31.2,31.21,13292.0
2016-07-26 15:00:00,31.23,31.29,31.23,31.25,15670.0,31.23,31.29,31.23,31.25,15670.0
2016-07-26 15:30:00,31.25,31.25,31.19,31.22,32138.0,31.25,31.25,31.19,31.22,32138.0
2016-07-27 09:30:00,31.46,31.72,31.33,31.44,18463.0,31.46,31.72,31.33,31.44,18463.0
2016-07-27 10:00:00,31.46,31.71,31.46,31.55,11731.0,31.46,31.71,31.46,31.55,11731.0
2016-07-27 10:30:00,31.57,31.6,31.46,31.57,7408.0,31.57,31.6,31.46,31.57,7408.0
2016-07-27 11:00:00,31.57,31.59,31.47,31.59,6060.0,31.57,31.59,31.47,31.59,6060.0
2016-07-27 11:30:00,31.56,31.6,31.42,31.42,8241.0,31.56,31.6,31.42,31.42,8241.0
2016-07-27 12:00:00,31.44,31.45,31.36,31.45,3700.0,31.44,31.45,31.36,31.45,3700.0
2016-07-27 12:30:00,31.42,31.47,31.33,31.38,5000.0,31.42,31.47,31.33,31.38,5000.0
2016-07-27 13:00:00,31.39,31.43,31.36,31.36,3600.0,31.39,31.43,31.36,31.36,3600.0
2016-07-27 13:30:00,31.36,31.39,31.34,31.35,11424.0,31.36,31.39,31.34,31.35,11424.0
2016-07-27 14:00:00,31.35,31.5,31.29,31.49,57583.0,31.35,31.5,31.29,31.49,57583.0
2016-07-27 14:30:00,31.49,31.5,31.38,31.49,17539.0,31.49,31.5,31.38,31.49,17539.0
2016-07-27 15:00:00,31.5,31.5,31.4,31.44,8234.0,31.5,31.5,31.4,31.44,8234.0
2016-07-27 15:30:00,31.44,31.5,31.35,31.5,39279.0,31.44,31.5,31.35,31.5,39279.0
2016-07-28 09:30:00,31.59,31.7,31.54,31.61,2918.0,31.59,31.7,31.54,31.61,2918.0
2016-07-28 10:00:00,31.55,31.55,31.4,31.47,4000.0,31.55,31.55,31.4,31.47,4000.0
2016-07-28 10:30:00,31.47,31.55,31.41,31.5,4000.0,31.47,31.55,31.41,31.5,4000.0
2016-07-28 11:00:00,31.47,31.58,31.4,31.58,4153.0,31.47,31.58,31.4,31.58,4153.0
2016-07-28 11:30:00,31.56,31.56,31.48,31.49,3785.0,31.56,31.56,31.48,31.49,3785.0
2016-07-28 12:00:00,31.48,31.53,31.45,31.47,2180.0,31.48,31.53,31.45,31.47,2180.0
2016-07-28 12:30:00,31.52,31.52,31.46,31.49,6659.0,31.52,31.52,31.46,31.49,6659.0
2016-07-28 13:00:00,31.5,31.75,31.5,31.67,42748.0,31.5,31.75,31.5,31.67,42748.0
2016-07-28 13:30:00,31.65,31.69,31.57,31.69,10936.0,31.65,31.69,31.57,31.69,10936.0
2016-07-28 14:00:00,31.69,31.71,31.56,31.57,8900.0,31.69,31.71,31.56,31.57,8900.0
2016-07-28 14:30:00,31.62,31.64,31.53,31.53,9364.0,31.62,31.64,31.53,31.53,9364.0
2016-07-28 15:00:00,31.53,31.63,31.53,31.62,12323.0,31.53,31.63,31.53,31.62,12323.0
2016-07-28 15:30:00,31.62,31.77,31.6,31.65,38115.0,31.62,31.77,31.6,31.65,38115.0
2016-07-29 09:30:00,31.61,31.61,31.01,31.11,8844.0,31.61,31.61,31.01,31.11,8844.0
2016-07-29 10:00:00,31.06,31.18,30.93,30.98,12141.0,31.06,31.18,30.93,30.98,12141.0
2016-07-29 10:30:00,30.96,31.13,30.87,31.13,45677.0,30.96,31.13,30.87,31.13,45677.0
2016-07-29 11:00:00,31.12,31.47,31.1,31.37,13173.0,31.12,31.47,31.1,31.37,13173.0
2016-07-29 11:30:00,31.4,31.61,31.39,31.57,16841.0,31.4,31.61,31.39,31.57,16841.0
2016-07-29 12:00:00,31.6,31.66,31.57,31.59,12017.0,31.6,31.66,31.57,31.59,12017.0
2016-07-29 12:30:00,31.59,31.62,31.29,31.29,11025.0,31.59,31.62,31.29,31.29,11025.0
2016-07-29 13:00:00,31.28,31.35,31.23,31.35,9500.0,31.28,31.35,31.23,31.35,9500.0
2016-07-29 13:30:00,31.37,31.38,31.27,31.36,5300.0,31.37,31.38,31.27,31.36,5300.0
2016-07-29 14:00:00,31.37,31.47,31.36,31.47,9100.0,31.37,31.47,31.36,31.47,9100.0
2016-07-29 14:30:00,31.47,31.57,31.42,31.57,8100.0,31.47,31.57,31.42,31.57,8100.0
2016-07-29 15:00:00,31.53,31.56,31.45,31.45,14185.0,31.53,31.56,31.45,31.45,14185.0
2016-07-29 15:30:00,31.44,31.47,31.39,31.39,20572.0,31.44,31.47,31.39,31.39,20572.0
2016-08-01 09:30:00,31.41,31.86,31.11,31.82,24526.0,31.41,31.86,31.11,31.82,24526.0
2016-08-01 10:00:00,31.78,31.89,31.67,31.86,49692.0,31.78,31.89,31.67,31.86,49692.0
2016-08-01 10:30:00,31.91,32.01,31.86,31.91,40059.0,31.91,32.01,31.86,31.91,40059.0
2016-08-01 11:00:00,31.91,31.94,31.81,31.83,15710.0,31.91,31.94,31.81,31.83,15710.0
2016-08-01 11:30:00,31.84,31.9,31.76,31.78,23143.0,31.84,31.9,31.76,31.78,23143.0
2016-08-01 12:00:00,31.78,31.82,31.7,31.72,30899.0,31.78,31.82,31.7,31.72,30899.0
2016-08-01 12:30:00,31.74,31.78,31.64,31.78,4800.0,31.74,31.78,31.64,31.78,4800.0
2016-08-01 13:00:00,31.78,31.78,31.72,31.74,10271.0,31.78,31.78,31.72,31.74,10271.0
2016-08-01 13:30:00,31.75,31.76,31.68,31.73,9538.0,31.75,31.76,31.68,31.73,9538.0
2016-08-01 14:00:00,31.7,31.72,31.66,31.67,7225.0,31.7,31.72,31.66,31.67,7225.0
2016-08-01 14:30:00,31.66,31.75,31.64,31.7,12570.0,31.66,31.75,31.64,31.7,12570.0
2016-08-01 15:00:00,31.69,31.69,31.48,31.48,16290.0,31.69,31.69,31.48,31.48,16290.0
2016-08-01 15:30:00,31.49,31.59,31.43,31.52,32001.0,31.49,31.59,31.43,31.52,32001.0
2016-08-02 09:30:00,31.53,31.55,31.2,31.2,7553.0,31.53,31.55,31.2,31.2,7553.0
2016-08-02 10:00:00,31.23,31.41,31.12,31.37,21203.0,31.23,31.41,31.12,31.37,21203.0
2016-08-02 10:30:00,31.36,31.36,31.18,31.18,25962.0,31.36,31.36,31.18,31.18,25962.0
2016-08-02 11:00:00,31.16,31.33,31.02,31.07,76448.0,31.16,31.33,31.02,31.07,76448.0
2016-08-02 11:30:00,31.06,31.08,30.88,30.99,32986.0,31.06,31.08,30.88,30.99,32986.0
2016-08-02 12:00:00,31.0,31.14,30.95,31.01,13676.0,31.0,31.14,30.95,31.01,13676.0
2016-08-02 12:30:00,31.01,31.1,30.95,30.96,11288.0,31.01,31.1,30.95,30.96,11288.0
2016-08-02 13:00:00,30.95,31.0,30.93,30.97,11523.0,30.95,31.0,30.93,30.97,11523.0
2016-08-02 13:30:00,30.97,31.0,30.94,30.95,13801.0,30.97,31.0,30.94,30.95,13801.0
2016-08-02 14:00:00,30.99,31.12,30.98,31.06,22947.0,30.99,31.12,30.98,31.06,22947.0
2016-08-02 14:30:00,31.05,31.07,30.95,31.07,22074.0,31.05,31.07,30.95,31.07,22074.0
2016-08-02 15:00:00,31.02,31.08,30.99,30.99,15731.0,31.02,31.08,30.99,30.99,15731.0
2016-08-02 15:30:00,31.0,31.08,30.94,30.94,53170.0,31.0,31.08,30.94,30.94,53170.0
2016-08-03 09:30:00,30.87,30.98,30.0,30.81,78365.0,30.87,30.98,30.0,30.81,78365.0
2016-08-03 10:00:00,30.79,30.82,30.6,30.76,8678.0,30.79,30.82,30.6,30.76,8678.0
2016-08-03 10:30:00,30.75,30.82,30.5,30.52,30922.0,30.75,30.82,30.5,30.52,30922.0
2016-08-03 11:00:00,30.53,30.59,30.41,30.41,65021.0,30.53,30.59,30.41,30.41,65021.0
2016-08-03 11:30:00,30.41,30.49,30.13,30.18,47542.0,30.41,30.49,30.13,30.18,47542.0
2016-08-03 12:00:00,30.17,30.77,30.13,30.62,41146.0,30.17,30.77,30.13,30.62,41146.0
2016-08-03 12:30:00,30.65,30.77,30.5,30.52,29741.0,30.65,30.77,30.5,30.52,29741.0
2016-08-03 13:00:00,30.5,30.64,30.5,30.57,26163.0,30.5,30.64,30.5,30.57,26163.0
2016-08-03 13:30:00,30.6,30.69,30.47,30.51,33753.0,30.6,30.69,30.47,30.51,33753.0
2016-08-03 14:00:00,30.52,30.67,30.51,30.58,25882.0,30.52,30.67,30.51,30.58,25882.0
2016-08-03 14:30:00,30.58,30.64,30.44,30.54,59919.0,30.58,30.64,30.44,30.54,59919.0
2016-08-03 15:00:00,30.53,30.66,30.5,30.52,68038.0,30.53,30.66,30.5,30.52,68038.0
2016-08-03 15:30:00,30.51,30.56,30.24,30.33,133666.0,30.51,30.56,30.24,30.33,133666.0
2016-08-04 09:30:00,31.32,34.32,31.22,33.3,167965.0,31.32,34.32,31.22,33.3,167965.0
2016-08-04 10:00:00,33.23,33.79,32.89,32.94,72698.0,33.23,33.79,32.89,32.94,72698.0
2016-08-04 10:30:00,33.07,33.15,32.55,32.62,57166.0,33.07,33.15,32.55,32.62,57166.0
2016-08-04 11:00:00,32.68,32.91,32.38,32.67,74750.0,32.68,32.91,32.38,32.67,74750.0
2016-08-04 11:30:00,32.71,32.78,32.46,32.48,72579.0,32.71,32.78,32.46,32.48,72579.0
2016-08-04 12:00:00,32.48,32.55,32.26,32.41,54064.0,32.48,32.55,32.26,32.41,54064.0
2016-08-04 12:30:00,32.41,32.54,32.39,32.44,20903.0,32.41,32.54,32.39,32.44,20903.0
2016-08-04 13:00:00,32.43,32.43,32.07,32.35,21177.0,32.43,32.43,32.07,32.35,21177.0
2016-08-04 13:30:00,32.35,32.51,32.35,32.47,20855.0,32.35,32.51,32.35,32.47,20855.0
2016-08-04 14:00:00,32.46,32.7,32.44,32.7,34248.0,32.46,32.7,32.44,32.7,34248.0
2016-08-04 14:30:00,32.7,32.85,32.44,32.46,55123.0,32.7,32.85,32.44,32.46,55123.0
2016-08-04 15:00:00,32.48,32.52,32.2,32.28,32140.0,32.48,32.52,32.2,32.28,32140.0
2016-08-04 15:30:00,32.28,32.33,31.94,32.0,142319.0,32.28,32.33,31.94,32.0,142319.0
2016-08-05 09:30:00,32.25,32.26,31.96,32.05,37360.0,32.25,32.26,31.96,32.05,37360.0
2016-08-05 10:00:00,32.06,32.65,32.06,32.43,54584.0,32.06,32.65,32.06,32.43,54584.0
2016-08-05 10:30:00,32.44,32.51,32.22,32.22,28637.0,32.44,32.51,32.22,32.22,28637.0
2016-08-05 11:00:00,32.23,32.24,31.81,31.95,22405.0,32.23,32.24,31.81,31.95,22405.0
2016-08-05 11:30:00,31.97,32.02,31.88,31.88,12424.0,31.97,32.02,31.88,31.88,12424.0
2016-08-05 12:00:00,31.89,31.92,31.83,31.91,6650.0,31.89,31.92,31.83,31.91,6650.0
2016-08-05 12:30:00,31.93,32.0,31.89,32.0,14760.0,31.93,32.0,31.89,32.0,14760.0
2016-08-05 13:00:00,32.0,32.01,31.8,31.82,12622.0,32.0,32.01,31.8,31.82,12622.0
2016-08-05 13:30:00,31.83,31.94,31.83,31.94,5139.0,31.83,31.94,31.83,31.94,5139.0
2016-08-05 14:00:00,31.93,31.95,31.77,31.77,10844.0,31.93,31.95,31.77,31.77,10844.0
2016-08-05 14:30:00,31.78,31.87,31.77,31.84,5825.0,31.78,31.87,31.77,31.84,5825.0
2016-08-05 15:00:00,31.86,31.9,31.78,31.82,15155.0,31.86,31.9,31.78,31.82,15155.0
2016-08-05 15:30:00,31.81,31.87,31.79,31.83,72538.0,31.81,31.87,31.79,31.83,72538.0
2016-08-08 09:30:00,31.88,31.96,31.66,31.68,19003.0,31.88,31.96,31.66,31.68,19003.0
2016-08-08 10:00:00,31.71,31.94,31.69,31.79,43397.0,31.71,31.94,31.69,31.79,43397.0
2016-08-08 10:30:00,31.8,31.85,31.74,31.82,22188.0,31.8,31.85,31.74,31.82,22188.0
2016-08-08 11:00:00,31.82,31.82,31.67,31.77,11700.0,31.82,31.82,31.67,31.77,11700.0
2016-08-08 11:30:00,31.77,31.85,31.77,31.82,20448.0,31.77,31.85,31.77,31.82,20448.0
2016-08-08 12:00:00,31.83,31.84,31.8,31.8,24181.0,31.83,31.84,31.8,31.8,24181.0
2016-08-08 12:30:00,31.8,31.81,31.75,31.8,10800.0,31.8,31.81,31.75,31.8,10800.0
2016-08-08 13:00:00,31.79,31.81,31.78,31.8,9700.0,31.79,31.81,31.78,31.8,9700.0
2016-08-08 13:30:00,31.79,31.79,31.68,31.68,3806.0,31.79,31.79,31.68,31.68,3806.0
2016-08-08 14:00:00,31.67,31.68,31.53,31.55,6565.0,31.67,31.68,31.53,31.55,6565.0
2016-08-08 14:30:00,31.53,31.53,31.45,31.46,15581.0,31.53,31.53,31.45,31.46,15581.0
2016-08-08 15:00:00,31.44,31.51,31.44,31.48,14300.0,31.44,31.51,31.44,31.48,14300.0
2016-08-08 15:30:00,31.48,31.48,31.39,31.4,45467.0,31.48,31.48,31.39,31.4,45467.0
2016-08-09 09:30:00,31.52,31.52,30.86,30.86,16208.0,31.52,31.52,30.86,30.86,16208.0
2016-08-09 10:00:00,30.88,31.22,30.8,31.11,13825.0,30.88,31.22,30.8,31.11,13825.0
2016-08-09 10:30:00,31.08,31.22,31.08,31.19,13150.0,31.08,31.22,31.08,31.19,13150.0
2016-08-09 11:00:00,31.16,31.22,31.08,31.12,15848.0,31.16,31.22,31.08,31.12,15848.0
2016-08-09 11:30:00,31.12,31.12,31.05,31.08,18236.0,31.12,31.12,31.05,31.08,18236.0
2016-08-09 12:00:00,31.09,31.09,30.95,30.96,12900.0,31.09,31.09,30.95,30.96,12900.0
2016-08-09 12:30:00,30.96,31.04,30.89,31.03,5810.0,30.96,31.04,30.89,31.03,5810.0
2016-08-09 13:00:00,31.02,31.06,30.98,31.0,20831.0,31.02,31.06,30.98,31.0,20831.0
2016-08-09 13:30:00,30.99,31.01,30.96,30.99,7750.0,30.99,31.01,30.96,30.99,7750.0
2016-08-09 14:00:00,30.99,31.12,30.99,31.06,52528.0,30.99,31.12,30.99,31.06,52528.0
2016-08-09 14:30:00,31.07,31.07,31.0,31.05,43792.0,31.07,31.07,31.0,31.05,43792.0
2016-08-09 15:00:00,31.06,31.2,31.05,31.19,14887.0,31.06,31.2,31.05,31.19,14887.0
2016-08-09 15:30:00,31.19,31.23,31.04,31.06,127769.0,31.19,31.23,31.04,31.06,127769.0
2016-08-10 09:30:00,31.2,31.4,30.87,31.09,11272.0,31.2,31.4,30.87,31.09,11272.0
2016-08-10 10:00:00,31.11,31.25,31.04,31.22,4900.0,31.11,31.25,31.04,31.22,4900.0
2016-08-10 10:30:00,31.19,31.38,31.01,31.29,28696.0,31.19,31.38,31.01,31.29,28696.0
2016-08-10 11:00:00,31.31,31.36,31.06,31.12,12287.0,31.31,31.36,31.06,31.12,12287.0
2016-08-10 11:30:00,31.1,31.1,30.97,31.0,10378.0,31.1,31.1,30.97,31.0,10378.0
2016-08-10 12:00:00,31.02,31.15,31.02,31.12,12104.0,31.02,31.15,31.02,31.12,12104.0
2016-08-10 12:30:00,31.12,31.16,31.06,31.13,8637.0,31.12,31.16,31.06,31.13,8637.0
2016-08-10 13:00:00,31.12,31.21,31.1,31.13,8776.0,31.12,31.21,31.1,31.13,8776.0
2016-08-10 13:30:00,31.11,31.13,31.07,31.08,6441.0,31.11,31.13,31.07,31.08,6441.0
2016-08-10 14:00:00,31.07,31.13,31.01,31.01,6100.0,31.07,31.13,31.01,31.01,6100.0
2016-08-10 14:30:00,31.02,31.12,30.99,31.11,9061.0,31.02,31.12,30.99,31.11,9061.0
2016-08-10 15:00:00,31.11,31.24,31.1,31.19,14244.0,31.11,31.24,31.1,31.19,14244.0
2016-08-10 15:30:00,31.17,31.34,31.14,31.29,44363.0,31.17,31.34,31.14,31.29,44363.0
2016-08-11 09:30:00,31.35,31.43,31.04,31.1,19159.0,31.35,31.43,31.04,31.1,19159.0
2016-08-11 10:00:00,31.1,31.22,31.07,31.1,19192.0,31.1,31.22,31.07,31.1,19192.0
2016-08-11 10:30:00,31.09,31.13,30.8,30.8,34068.0,31.09,31.13,30.8,30.8,34068.0
2016-08-11 11:00:00,30.81,30.82,30.63,30.73,13728.0,30.81,30.82,30.63,30.73,13728.0
2016-08-11 11:30:00,30.74,30.74,30.44,30.67,17548.0,30.74,30.74,30.44,30.67,17548.0
2016-08-11 12:00:00,30.65,30.89,30.63,30.84,5600.0,30.65,30.89,30.63,30.84,5600.0
2016-08-11 12:30:00,30.81,30.82,30.73,30.81,8108.0,30.81,30.82,30.73,30.81,8108.0
2016-08-11 13:00:00,30.8,30.8,30.69,30.73,4999.0,30.8,30.8,30.69,30.73,4999.0
2016-08-11 13:30:00,30.72,30.74,30.47,30.49,22082.0,30.72,30.74,30.47,30.49,22082.0
2016-08-11 14:00:00,30.5,30.56,30.36,30.54,27352.0,30.5,30.56,30.36,30.54,27352.0
2016-08-11 14:30:00,30.52,30.57,30.48,30.5,8313.0,30.52,30.57,30.48,30.5,8313.0
2016-08-11 15:00:00,30.48,30.55,30.42,30.52,16595.0,30.48,30.55,30.42,30.52,16595.0
2016-08-11 15:30:00,30.5,30.73,30.48,30.7,60345.0,30.5,30.73,30.48,30.7,60345.0
2016-08-12 09:30:00,30.62,30.8,30.37,30.43,9495.0,30.62,30.8,30.37,30.43,9495.0
2016-08-12 10:00:00,30.43,30.49,30.27,30.27,10127.0,30.43,30.49,30.27,30.27,10127.0
2016-08-12 10:30:00,30.29,30.3,30.14,30.26,13151.0,30.29,30.3,30.14,30.26,13151.0
2016-08-12 11:00:00,30.25,30.31,30.21,30.29,10804.0,30.25,30.31,30.21,30.29,10804.0
2016-08-12 11:30:00,30.25,30.25,30.08,30.09,8618.0,30.25,30.25,30.08,30.09,8618.0
2016-08-12 12:00:00,30.11,30.24,30.08,30.21,11439.0,30.11,30.24,30.08,30.21,11439.0
2016-08-12 12:30:00,30.21,30.26,30.19,30.26,7188.0,30.21,30.26,30.19,30.26,7188.0
2016-08-12 13:00:00,30.27,30.28,30.2,30.25,7500.0,30.27,30.28,30.2,30.25,7500.0
2016-08-12 13:30:00,30.25,30.29,30.18,30.29,11390.0,30.25,30.29,30.18,30.29,11390.0
2016-08-12 14:00:00,30.29,30.4,30.25,30.35,9612.0,30.29,30.4,30.25,30.35,9612.0
2016-08-12 14:30:00,30.37,30.4,30.36,30.37,7000.0,30.37,30.4,30.36,30.37,7000.0
2016-08-12 15:00:00,30.37,30.37,30.22,30.24,22866.0,30.37,30.37,30.22,30.24,22866.0
2016-08-12 15:30:00,30.24,30.28,30.21,30.24,50580.0,30.24,30.28,30.21,30.24,50580.0
2016-08-15 09:30:00,30.2,30.4,30.15,30.27,10553.0,30.2,30.4,30.15,30.27,10553.0
2016-08-15 10:00:00,30.3,30.58,30.27,30.48,8958.0,30.3,30.58,30.27,30.48,8958.0
2016-08-15 10:30:00,30.47,30.58,30.42,30.58,10510.0,30.47,30.58,30.42,30.58,10510.0
2016-08-15 11:00:00,30.57,30.58,30.35,30.43,21302.0,30.57,30.58,30.35,30.43,21302.0
2016-08-15 11:30:00,30.42,30.61,30.41,30.53,10593.0,30.42,30.61,30.41,30.53,10593.0
2016-08-15 12:00:00,30.51,30.64,30.49,30.64,7700.0,30.51,30.64,30.49,30.64,7700.0
2016-08-15 12:30:00,30.65,30.66,30.6,30.63,12324.0,30.65,30.66,30.6,30.63,12324.0
2016-08-15 13:00:00,30.63,30.7,30.62,30.66,10193.0,30.63,30.7,30.62,30.66,10193.0
2016-08-15 13:30:00,30.67,30.78,30.67,30.73,9292.0,30.67,30.78,30.67,30.73,9292.0
2016-08-15 14:00:00,30.7,30.72,30.66,30.68,13715.0,30.7,30.72,30.66,30.68,13715.0
2016-08-15 14:30:00,30.67,30.68,30.62,30.64,11400.0,30.67,30.68,30.62,30.64,11400.0
2016-08-15 15:00:00,30.65,30.65,30.61,30.63,12057.0,30.65,30.65,30.61,30.63,12057.0
2016-08-15 15:30:00,30.63,30.64,30.56,30.63,44328.0,30.63,30.64,30.56,30.63,44328.0
2016-08-16 09:30:00,30.6,31.06,30.56,31.05,20177.0,30.6,31.06,30.56,31.05,20177.0
2016-08-16 10:00:00,31.02,31.32,31.02,31.27,32210.0,31.02,31.32,31.02,31.27,32210.0
2016-08-16 10:30:00,31.25,31.27,31.12,31.18,19914.0,31.25,31.27,31.12,31.18,19914.0
2016-08-16 11:00:00,31.17,31.62,31.16,31.59,42761.0,31.17,31.62,31.16,31.59,42761.0
2016-08-16 11:30:00,31.57,32.03,31.49,31.76,189056.0,31.57,32.03,31.49,31.76,189056.0
2016-08-16 12:00:00,31.77,32.66,31.77,32.61,97546.0,31.77,32.66,31.77,32.61,97546.0
2016-08-16 12:30:00,32.57,32.67,32.37,32.58,72988.0,32.57,32.67,32.37,32.58,72988.0
2016-08-16 13:00:00,32.64,32.64,32.15,32.49,24276.0,32.64,32.64,32.15,32.49,24276.0
2016-08-16 13:30:00,32.48,32.94,32.42,32.86,65273.0,32.48,32.94,32.42,32.86,65273.0
2016-08-16 14:00:00,32.84,33.15,32.48,33.07,103748.0,32.84,33.15,32.48,33.07,103748.0
2016-08-16 14:30:00,33.05,33.24,32.87,32.88,39335.0,33.05,33.24,32.87,32.88,39335.0
2016-08-16 15:00:00,32.87,33.12,32.87,33.07,61984.0,32.87,33.12,32.87,33.07,61984.0
2016-08-16 15:30:00,33.08,33.1,32.81,32.93,117136.0,33.08,33.1,32.81,32.93,117136.0
2016-08-17 09:30:00,33.05,33.05,32.37,32.64,26365.0,33.05,33.05,32.37,32.64,26365.0
2016-08-17 10:00:00,32.6,32.71,32.35,32.59,68583.0,32.6,32.71,32.35,32.59,68583.0
2016-08-17 10:30:00,32.61,32.62,32.45,32.51,36196.0,32.61,32.62,32.45,32.51,36196.0
2016-08-17 11:00:00,32.51,32.66,32.45,32.61,29598.0,32.51,32.66,32.45,32.61,29598.0
2016-08-17 11:30:00,32.6,32.61,32.43,32.47,32493.0,32.6,32.61,32.43,32.47,32493.0
2016-08-17 12:00:00,32.47,32.8,32.45,32.78,49836.0,32.47,32.8,32.45,32.78,49836.0
2016-08-17 12:30:00,32.78,32.97,32.66,32.85,32876.0,32.78,32.97,32.66,32.85,32876.0
2016-08-17 13:00:00,32.83,32.9,32.78,32.88,20136.0,32.83,32.9,32.78,32.88,20136.0
2016-08-17 13:30:00,32.87,32.96,32.79,32.79,18735.0,32.87,32.96,32.79,32.79,18735.0
2016-08-17 14:00:00,32.79,32.97,32.69,32.94,30308.0,32.79,32.97,32.69,32.94,30308.0
2016-08-17 14:30:00,32.91,32.99,32.74,32.74,11259.0,32.91,32.99,32.74,32.74,11259.0
2016-08-17 15:00:00,32.74,32.74,32.59,32.64,18726.0,32.74,32.74,32.59,32.64,18726.0
2016-08-17 15:30:00,32.67,32.67,32.59,32.62,40461.0,32.67,32.67,32.59,32.62,40461.0
2016-08-18 09:30:00,32.56,32.95,32.4,32.89,30371.0,32.56,32.95,32.4,32.89,30371.0
2016-08-18 10:00:00,32.89,33.18,32.72,33.11,46083.0,32.89,33.18,32.72,33.11,46083.0
2016-08-18 10:30:00,33.13,33.45,33.13,33.38,28961.0,33.13,33.45,33.13,33.38,28961.0
2016-08-18 11:00:00,33.36,33.53,33.3,33.47,31425.0,33.36,33.53,33.3,33.47,31425.0
2016-08-18 11:30:00,33.47,33.51,33.36,33.47,15924.0,33.47,33.51,33.36,33.47,15924.0
2016-08-18 12:00:00,33.46,33.58,33.41,33.5,17789.0,33.46,33.58,33.41,33.5,17789.0
2016-08-18 12:30:00,33.5,33.94,33.43,33.8,46052.0,33.5,33.94,33.43,33.8,46052.0
2016-08-18 13:00:00,33.79,33.91,33.7,33.7,28542.0,33.79,33.91,33.7,33.7,28542.0
2016-08-18 13:30:00,33.73,33.78,33.68,33.7,14620.0,33.73,33.78,33.68,33.7,14620.0
2016-08-18 14:00:00,33.7,34.2,33.7,34.15,55811.0,33.7,34.2,33.7,34.15,55811.0
2016-08-18 14:30:00,34.13,34.5,34.11,34.12,49707.0,34.13,34.5,34.11,34.12,49707.0
2016-08-18 15:00:00,34.11,34.25,34.06,34.25,45443.0,34.11,34.25,34.06,34.25,45443.0
2016-08-18 15:30:00,34.27,34.28,34.14,34.27,67839.0,34.27,34.28,34.14,34.27,67839.0
2016-08-19 09:30:00,34.17,34.38,33.58,34.13,103958.0,34.17,34.38,33.58,34.13,103958.0
2016-08-19 10:00:00,34.12,34.59,34.12,34.57,21437.0,34.12,34.59,34.12,34.57,21437.0
2016-08-19 10:30:00,34.57,34.69,34.51,34.58,25137.0,34.57,34.69,34.51,34.58,25137.0
2016-08-19 11:00:00,34.55,34.57,34.21,34.26,23760.0,34.55,34.57,34.21,34.26,23760.0
2016-08-19 11:30:00,34.28,34.34,34.22,34.31,13031.0,34.28,34.34,34.22,34.31,13031.0
2016-08-19 12:00:00,34.33,34.46,34.19,34.37,19460.0,34.33,34.46,34.19,34.37,19460.0
2016-08-19 12:30:00,34.37,34.43,34.33,34.4,17228.0,34.37,34.43,34.33,34.4,17228.0
2016-08-19 13:00:00,34.39,34.41,34.33,34.38,11568.0,34.39,34.41,34.33,34.38,11568.0
2016-08-19 13:30:00,34.37,34.41,34.36,34.4,9230.0,34.37,34.41,34.36,34.4,9230.0
2016-08-19 14:00:00,34.4,34.69,34.38,34.64,28142.0,34.4,34.69,34.38,34.64,28142.0
2016-08-19 14:30:00,34.63,34.75,34.5,34.5,33893.0,34.63,34.75,34.5,34.5,33893.0
2016-08-19 15:00:00,34.5,34.61,34.5,34.55,23210.0,34.5,34.61,34.5,34.55,23210.0
2016-08-19 15:30:00,34.55,34.69,34.52,34.66,80075.0,34.55,34.69,34.52,34.66,80075.0
2016-08-22 09:30:00,34.72,34.98,34.66,34.97,28056.0,34.72,34.98,34.66,34.97,28056.0
2016-08-22 10:00:00,34.97,35.05,34.89,35.0,87760.0,34.97,35.05,34.89,35.0,87760.0
2016-08-22 10:30:00,35.0,35.11,35.0,35.0,31952.0,35.0,35.11,35.0,35.0,31952.0
2016-08-22 11:00:00,35.0,35.13,34.92,34.92,27559.0,35.0,35.13,34.92,34.92,27559.0
2016-08-22 11:30:00,34.9,34.94,34.75,34.75,21427.0,34.9,34.94,34.75,34.75,21427.0
2016-08-22 12:00:00,34.76,34.97,34.75,34.9,13301.0,34.76,34.97,34.75,34.9,13301.0
2016-08-22 12:30:00,34.87,34.91,34.81,34.82,12202.0,34.87,34.91,34.81,34.82,12202.0
2016-08-22 13:00:00,34.83,34.86,34.74,34.79,11958.0,34.83,34.86,34.74,34.79,11958.0
2016-08-22 13:30:00,34.79,34.85,34.72,34.77,10164.0,34.79,34.85,34.72,34.77,10164.0
2016-08-22 14:00:00,34.79,34.83,34.72,34.72,17369.0,34.79,34.83,34.72,34.72,17369.0
2016-08-22 14:30:00,34.71,34.81,34.7,34.79,15373.0,34.71,34.81,34.7,34.79,15373.0
2016-08-22 15:00:00,34.8,34.88,34.77,34.88,26365.0,34.8,34.88,34.77,34.88,26365.0
2016-08-22 15:30:00,34.87,34.92,34.82,34.82,81255.0,34.87,34.92,34.82,34.82,81255.0
2016-08-23 09:30:00,34.89,35.39,34.89,35.39,17473.0,34.89,35.39,34.89,35.39,17473.0
2016-08-23 10:00:00,35.38,35.64,35.38,35.53,20069.0,35.38,35.64,35.38,35.53,20069.0
2016-08-23 10:30:00,35.56,35.58,35.21,35.34,28970.0,35.56,35.58,35.21,35.34,28970.0
2016-08-23 11:00:00,35.32,35.84,35.3,35.81,37068.0,35.32,35.84,35.3,35.81,37068.0
2016-08-23 11:30:00,35.83,35.87,35.79,35.86,24270.0,35.83,35.87,35.79,35.86,24270.0
2016-08-23 12:00:00,35.86,36.0,35.85,36.0,38460.0,35.86,36.0,35.85,36.0,38460.0
2016-08-23 12:30:00,36.0,36.03,35.85,35.93,16461.0,36.0,36.03,35.85,35.93,16461.0
2016-08-23 13:00:00,35.95,35.95,35.72,35.82,17762.0,35.95,35.95,35.72,35.82,17762.0
2016-08-23 13:30:00,35.83,35.86,35.81,35.83,7535.0,35.83,35.86,35.81,35.83,7535.0
2016-08-23 14:00:00,35.81,35.83,35.73,35.81,12726.0,35.81,35.83,35.73,35.81,12726.0
2016-08-23 14:30:00,35.81,35.83,35.72,35.81,9858.0,35.81,35.83,35.72,35.81,9858.0
2016-08-23 15:00:00,35.79,35.8,35.68,35.74,12382.0,35.79,35.8,35.68,35.74,12382.0
2016-08-23 15:30:00,35.73,35.74,35.65,35.71,60841.0,35.73,35.74,35.65,35.71,60841.0
2016-08-24 09:30:00,35.73,35.73,35.4,35.43,10276.0,35.73,35.73,35.4,35.43,10276.0
2016-08-24 10:00:00,35.45,35.5,35.38,35.45,8703.0,35.45,35.5,35.38,35.45,8703.0
2016-08-24 10:30:00,35.47,35.63,35.47,35.61,5400.0,35.47,35.63,35.47,35.61,5400.0
2016-08-24 11:00:00,35.62,35.62,35.5,35.54,10814.0,35.62,35.62,35.5,35.54,10814.0
2016-08-24 11:30:00,35.54,35.6,35.51,35.54,9899.0,35.54,35.6,35.51,35.54,9899.0
2016-08-24 12:00:00,35.54,35.54,35.46,35.51,6254.0,35.54,35.54,35.46,35.51,6254.0
2016-08-24 12:30:00,35.47,35.47,35.23,35.37,10797.0,35.47,35.47,35.23,35.37,10797.0
2016-08-24 13:00:00,35.31,35.34,35.24,35.24,6200.0,35.31,35.34,35.24,35.24,6200.0
2016-08-24 13:30:00,35.2,35.2,35.06,35.1,15864.0,35.2,35.2,35.06,35.1,15864.0
2016-08-24 14:00:00,35.08,35.11,34.7,34.72,25671.0,35.08,35.11,34.7,34.72,25671.0
2016-08-24 14:30:00,34.7,34.81,34.7,34.77,11366.0,34.7,34.81,34.7,34.77,11366.0
2016-08-24 15:00:00,34.77,34.77,34.53,34.55,13560.0,34.77,34.77,34.53,34.55,13560.0
2016-08-24 15:30:00,34.56,34.67,34.47,34.67,57325.0,34.56,34.67,34.47,34.67,57325.0
2016-08-25 09:30:00,34.64,34.96,34.0,34.9,9540.0,34.64,34.96,34.0,34.9,9540.0
2016-08-25 10:00:00,34.9,34.95,34.73,34.75,5900.0,34.9,34.95,34.73,34.75,5900.0
2016-08-25 10:30:00,34.76,34.85,34.69,34.81,6700.0,34.76,34.85,34.69,34.81,6700.0
2016-08-25 11:00:00,34.82,34.85,34.75,34.79,11651.0,34.82,34.85,34.75,34.79,11651.0
2016-08-25 11:30:00,34.79,34.87,34.77,34.84,6100.0,34.79,34.87,34.77,34.84,6100.0
2016-08-25 12:00:00,34.84,34.9,34.83,34.86,8174.0,34.84,34.9,34.83,34.86,8174.0
2016-08-25 12:30:00,34.89,34.92,34.82,34.9,9400.0,34.89,34.92,34.82,34.9,9400.0
2016-08-25 13:00:00,34.92,34.94,34.89,34.93,8300.0,34.92,34.94,34.89,34.93,8300.0
2016-08-25 13:30:00,34.94,34.94,34.81,34.83,6938.0,34.94,34.94,34.81,34.83,6938.0
2016-08-25 14:00:00,34.83,34.86,34.69,34.8,9446.0,34.83,34.86,34.69,34.8,9446.0
2016-08-25 14:30:00,34.83,34.85,34.75,34.8,9008.0,34.83,34.85,34.75,34.8,9008.0
2016-08-25 15:00:00,34.82,34.91,34.71,34.9,24127.0,34.82,34.91,34.71,34.9,24127.0
2016-08-25 15:30:00,34.88,34.94,34.84,34.93,33762.0,34.88,34.94,34.84,34.93,33762.0
2016-08-26 09:30:00,34.82,35.27,34.76,35.0,10778.0,34.82,35.27,34.76,35.0,10778.0
2016-08-26 10:00:00,34.99,35.45,34.96,35.36,11387.0,34.99,35.45,34.96,35.36,11387.0
2016-08-26 10:30:00,35.38,35.38,35.17,35.2,5489.0,35.38,35.38,35.17,35.2,5489.0
2016-08-26 11:00:00,35.17,35.25,35.08,35.21,10400.0,35.17,35.25,35.08,35.21,10400.0
2016-08-26 11:30:00,35.2,35.25,35.04,35.09,7900.0,35.2,35.25,35.04,35.09,7900.0
2016-08-26 12:00:00,35.06,35.12,34.93,34.99,12952.0,35.06,35.12,34.93,34.99,12952.0
2016-08-26 12:30:00,34.98,35.02,34.88,34.92,7100.0,34.98,35.02,34.88,34.92,7100.0
2016-08-26 13:00:00,34.92,34.97,34.9,34.91,5831.0,34.92,34.97,34.9,34.91,5831.0
2016-08-26 13:30:00,34.89,34.92,34.85,34.87,9167.0,34.89,34.92,34.85,34.87,9167.0
2016-08-26 14:00:00,34.87,35.02,34.87,34.99,10488.0,34.87,35.02,34.87,34.99,10488.0
2016-08-26 14:30:00,34.97,35.1,34.97,35.1,8565.0,34.97,35.1,34.97,35.1,8565.0
2016-08-26 15:00:00,35.06,35.1,35.02,35.09,8668.0,35.06,35.1,35.02,35.09,8668.0
2016-08-26 15:30:00,35.09,35.23,35.09,35.23,36273.0,35.09,35.23,35.09,35.23,36273.0
2016-08-29 09:30:00,35.35,35.48,34.99,35.02,12935.0,35.35,35.48,34.99,35.02,12935.0
2016-08-29 10:00:00,35.05,35.14,34.84,34.97,13211.0,35.05,35.14,34.84,34.97,13211.0
2016-08-29 10:30:00,34.97,35.06,34.89,35.01,9200.0,34.97,35.06,34.89,35.01,9200.0
2016-08-29 11:00:00,35.01,35.02,34.94,35.01,5100.0,35.01,35.02,34.94,35.01,5100.0
2016-08-29 11:30:00,35.03,35.08,35.0,35.06,7600.0,35.03,35.08,35.0,35.06,7600.0
2016-08-29 12:00:00,35.05,35.11,35.02,35.11,11199.0,35.05,35.11,35.02,35.11,11199.0
2016-08-29 12:30:00,35.11,35.12,35.08,35.09,2600.0,35.11,35.12,35.08,35.09,2600.0
2016-08-29 13:00:00,35.08,35.09,34.99,34.99,4335.0,35.08,35.09,34.99,34.99,4335.0
2016-08-29 13:30:00,35.01,35.02,34.98,35.0,4610.0,35.01,35.02,34.98,35.0,4610.0
2016-08-29 14:00:00,35.0,35.01,34.94,34.94,4678.0,35.0,35.01,34.94,34.94,4678.0
2016-08-29 14:30:00,34.95,34.95,34.87,34.92,7808.0,34.95,34.95,34.87,34.92,7808.0
2016-08-29 15:00:00,34.87,34.88,34.8,34.85,8000.0,34.87,34.88,34.8,34.85,8000.0
2016-08-29 15:30:00,34.86,35.0,34.85,34.94,29165.0,34.86,35.0,34.85,34.94,29165.0
2016-08-30 09:30:00,34.96,35.11,34.93,35.04,6645.0,34.96,35.11,34.93,35.04,6645.0
2016-08-30 10:00:00,35.07,35.1,35.02,35.02,8521.0,35.07,35.1,35.02,35.02,8521.0
2016-08-30 10:30:00,35.02,35.03,34.79,34.89,15200.0,35.02,35.03,34.79,34.89,15200.0
2016-08-30 11:00:00,34.85,34.86,34.78,34.81,3864.0,34.85,34.86,34.78,34.81,3864.0
2016-08-30 11:30:00,34.84,34.87,34.78,34.8,4700.0,34.84,34.87,34.78,34.8,4700.0
2016-08-30 12:00:00,34.79,34.79,34.62,34.64,23303.0,34.79,34.79,34.62,34.64,23303.0
2016-08-30 12:30:00,34.63,34.64,34.61,34.61,4200.0,34.63,34.64,34.61,34.61,4200.0
2016-08-30 13:00:00,34.61,34.64,34.57,34.64,7100.0,34.61,34.64,34.57,34.64,7100.0
2016-08-30 13:30:00,34.64,34.66,34.61,34.66,6299.0,34.64,34.66,34.61,34.66,6299.0
2016-08-30 14:00:00,34.63,34.63,34.55,34.59,4536.0,34.63,34.63,34.55,34.59,4536.0
2016-08-30 14:30:00,34.56,34.58,34.51,34.52,8939.0,34.56,34.58,34.51,34.52,8939.0
2016-08-30 15:00:00,34.52,34.57,34.49,34.52,11834.0,34.52,34.57,34.49,34.52,11834.0
2016-08-30 15:30:00,34.53,34.66,34.53,34.66,29011.0,34.53,34.66,34.53,34.66,29011.0
2016-08-31 09:30:00,34.16,34.35,34.01,34.31,17471.0,34.16,34.35,34.01,34.31,17471.0
2016-08-31 10:00:00,34.3,34.5,34.27,34.44,9300.0,34.3,34.5,34.27,34.44,9300.0
2016-08-31 10:30:00,34.43,34.45,34.08,34.08,9700.0,34.43,34.45,34.08,34.08,9700.0
2016-08-31 11:00:00,34.08,34.22,34.0,34.22,11518.0,34.08,34.22,34.0,34.22,11518.0
2016-08-31 11:30:00,34.22,34.23,34.09,34.09,7300.0,34.22,34.23,34.09,34.09,7300.0
2016-08-31 12:00:00,34.08,34.08,33.99,34.07,7150.0,34.08,34.08,33.99,34.07,7150.0
2016-08-31 12:30:00,34.05,34.07,34.01,34.07,9200.0,34.05,34.07,34.01,34.07,9200.0
2016-08-31 13:00:00,34.06,34.06,33.98,34.03,7300.0,34.06,34.06,33.98,34.03,7300.0
2016-08-31 13:30:00,34.02,34.15,34.0,34.13,13846.0,34.02,34.15,34.0,34.13,13846.0
2016-08-31 14:00:00,34.13,34.41,34.13,34.34,30062.0,34.13,34.41,34.13,34.34,30062.0
2016-08-31 14:30:00,34.33,34.69,34.29,34.69,30488.0,34.33,34.69,34.29,34.69,30488.0
2016-08-31 15:00:00,34.68,34.82,34.66,34.67,39647.0,34.68,34.82,34.66,34.67,39647.0
2016-08-31 15:30:00,34.64,34.64,34.4,34.4,47575.0,34.64,34.64,34.4,34.4,47575.0
2016-09-01 09:30:00,34.38,34.79,34.3,34.76,8365.0,34.38,34.79,34.3,34.76,8365.0
2016-09-01 10:00:00,34.66,34.67,34.5,34.59,16125.0,34.66,34.67,34.5,34.59,16125.0
2016-09-01 10:30:00,34.57,34.6,34.33,34.56,16400.0,34.57,34.6,34.33,34.56,16400.0
2016-09-01 11:00:00,34.56,34.76,34.52,34.73,12900.0,34.56,34.76,34.52,34.73,12900.0
2016-09-01 11:30:00,34.76,34.79,34.7,34.77,9100.0,34.76,34.79,34.7,34.77,9100.0
2016-09-01 12:00:00,34.8,34.94,34.7,34.93,10239.0,34.8,34.94,34.7,34.93,10239.0
2016-09-01 12:30:00,34.93,35.0,34.9,34.9,14343.0,34.93,35.0,34.9,34.9,14343.0
2016-09-01 13:00:00,34.92,34.93,34.88,34.89,4787.0,34.92,34.93,34.88,34.89,4787.0
2016-09-01 13:30:00,34.9,34.9,34.76,34.79,9842.0,34.9,34.9,34.76,34.79,9842.0
2016-09-01 14:00:00,34.79,34.79,34.67,34.72,14300.0,34.79,34.79,34.67,34.72,14300.0
2016-09-01 14:30:00,34.73,34.73,34.54,34.59,23200.0,34.73,34.73,34.54,34.59,23200.0
2016-09-01 15:00:00,34.57,34.63,34.5,34.62,29068.0,34.57,34.63,34.5,34.62,29068.0
2016-09-01 15:30:00,34.62,35.06,34.62,35.05,57203.0,34.62,35.06,34.62,35.05,57203.0
2016-09-02 09:30:00,35.06,35.14,34.93,35.05,6342.0,35.06,35.14,34.93,35.05,6342.0
2016-09-02 10:00:00,35.12,35.23,35.07,35.22,11785.0,35.12,35.23,35.07,35.22,11785.0
2016-09-02 10:30:00,35.25,35.3,35.09,35.14,13931.0,35.25,35.3,35.09,35.14,13931.0
2016-09-02 11:00:00,35.13,35.28,35.11,35.23,4550.0,35.13,35.28,35.11,35.23,4550.0
2016-09-02 11:30:00,35.22,35.28,35.17,35.24,6075.0,35.22,35.28,35.17,35.24,6075.0
2016-09-02 12:00:00,35.24,35.26,35.16,35.18,6416.0,35.24,35.26,35.16,35.18,6416.0
2016-09-02 12:30:00,35.19,35.21,35.13,35.2,4377.0,35.19,35.21,35.13,35.2,4377.0
2016-09-02 13:00:00,35.2,35.21,35.15,35.2,8130.0,35.2,35.21,35.15,35.2,8130.0
2016-09-02 13:30:00,35.21,35.23,35.16,35.21,5600.0,35.21,35.23,35.16,35.21,5600.0
2016-09-02 14:00:00,35.22,35.42,35.21,35.38,10900.0,35.22,35.42,35.21,35.38,10900.0
2016-09-02 14:30:00,35.37,35.41,35.33,35.4,6316.0,35.37,35.41,35.33,35.4,6316.0
2016-09-02 15:00:00,35.41,35.51,35.41,35.5,11293.0,35.41,35.51,35.41,35.5,11293.0
2016-09-02 15:30:00,35.5,35.56,35.47,35.53,30509.0,35.5,35.56,35.47,35.53,30509.0
2016-09-06 09:30:00,35.55,36.8,35.55,36.73,27423.0,35.55,36.8,35.55,36.73,27423.0
2016-09-06 10:00:00,36.76,36.78,36.39,36.53,25330.0,36.76,36.78,36.39,36.53,25330.0
2016-09-06 10:30:00,36.54,36.64,36.53,36.55,10420.0,36.54,36.64,36.53,36.55,10420.0
2016-09-06 11:00:00,36.53,36.89,36.5,36.82,45435.0,36.53,36.89,36.5,36.82,45435.0
2016-09-06 11:30:00,36.81,36.82,36.59,36.74,15514.0,36.81,36.82,36.59,36.74,15514.0
2016-09-06 12:00:00,36.73,36.73,36.35,36.39,7671.0,36.73,36.73,36.35,36.39,7671.0
2016-09-06 12:30:00,36.36,36.44,36.33,36.4,9015.0,36.36,36.44,36.33,36.4,9015.0
2016-09-06 13:00:00,36.38,36.39,36.19,36.21,9087.0,36.38,36.39,36.19,36.21,9087.0
2016-09-06 13:30:00,36.17,36.25,36.1,36.11,7587.0,36.17,36.25,36.1,36.11,7587.0
2016-09-06 14:00:00,36.12,36.15,36.02,36.1,16011.0,36.12,36.15,36.02,36.1,16011.0
2016-09-06 14:30:00,36.1,36.15,36.07,36.12,11610.0,36.1,36.15,36.07,36.12,11610.0
2016-09-06 15:00:00,36.11,36.23,36.09,36.22,17202.0,36.11,36.23,36.09,36.22,17202.0
2016-09-06 15:30:00,36.22,36.31,36.22,36.26,55091.0,36.22,36.31,36.22,36.26,55091.0
2016-09-07 09:30:00,36.2,36.68,35.89,36.31,11740.0,36.2,36.68,35.89,36.31,11740.0
2016-09-07 10:00:00,36.35,36.52,36.31,36.41,15040.0,36.35,36.52,36.31,36.41,15040.0
2016-09-07 10:30:00,36.42,36.42,36.18,36.24,8771.0,36.42,36.42,36.18,36.24,8771.0
2016-09-07 11:00:00,36.21,36.23,36.18,36.2,10500.0,36.21,36.23,36.18,36.2,10500.0
2016-09-07 11:30:00,36.2,36.27,36.17,36.25,8500.0,36.2,36.27,36.17,36.25,8500.0
2016-09-07 12:00:00,36.25,36.25,36.17,36.22,15800.0,36.25,36.25,36.17,36.22,15800.0
2016-09-07 12:30:00,36.22,36.38,36.22,36.33,8087.0,36.22,36.38,36.22,36.33,8087.0
2016-09-07 13:00:00,36.33,36.35,36.29,36.31,6220.0,36.33,36.35,36.29,36.31,6220.0
2016-09-07 13:30:00,36.33,36.33,36.22,36.23,9049.0,36.33,36.33,36.22,36.23,9049.0
2016-09-07 14:00:00,36.21,36.27,36.17,36.24,18770.0,36.21,36.27,36.17,36.24,18770.0
2016-09-07 14:30:00,36.22,36.37,36.2,36.3,15652.0,36.22,36.37,36.2,36.3,15652.0
2016-09-07 15:00:00,36.3,36.33,36.27,36.3,16346.0,36.3,36.33,36.27,36.3,16346.0
2016-09-07 15:30:00,36.28,36.34,36.2,36.29,53190.0,36.28,36.34,36.2,36.29,53190.0
2016-09-08 09:30:00,36.18,36.22,35.79,36.02,6671.0,36.18,36.22,35.79,36.02,6671.0
2016-09-08 10:00:00,35.99,36.22,35.98,36.19,20030.0,35.99,36.22,35.98,36.19,20030.0
2016-09-08 10:30:00,36.17,36.23,36.07,36.2,43312.0,36.17,36.23,36.07,36.2,43312.0
2016-09-08 11:00:00,36.23,36.56,36.17,36.21,19006.0,36.23,36.56,36.17,36.21,19006.0
2016-09-08 11:30:00,36.21,36.33,36.17,36.26,11356.0,36.21,36.33,36.17,36.26,11356.0
2016-09-08 12:00:00,36.27,36.29,36.19,36.21,9947.0,36.27,36.29,36.19,36.21,9947.0
2016-09-08 12:30:00,36.23,36.25,36.19,36.23,7739.0,36.23,36.25,36.19,36.23,7739.0
2016-09-08 13:00:00,36.22,36.27,36.2,36.24,8700.0,36.22,36.27,36.2,36.24,8700.0
2016-09-08 13:30:00,36.22,36.22,36.17,36.22,15450.0,36.22,36.22,36.17,36.22,15450.0
2016-09-08 14:00:00,36.22,36.34,36.21,36.3,11881.0,36.22,36.34,36.21,36.3,11881.0
2016-09-08 14:30:00,36.27,36.28,36.2,36.21,10382.0,36.27,36.28,36.2,36.21,10382.0
2016-09-08 15:00:00,36.21,36.22,36.2,36.2,9702.0,36.21,36.22,36.2,36.2,9702.0
2016-09-08 15:30:00,36.21,36.22,35.88,36.17,52325.0,36.21,36.22,35.88,36.17,52325.0
2016-09-09 09:30:00,35.86,36.02,35.6,36.02,11397.0,35.86,36.02,35.6,36.02,11397.0
2016-09-09 10:00:00,36.0,36.04,35.91,36.0,9950.0,36.0,36.04,35.91,36.0,9950.0
2016-09-09 10:30:00,35.97,36.05,35.94,36.05,8977.0,35.97,36.05,35.94,36.05,8977.0
2016-09-09 11:00:00,36.03,36.1,35.98,36.1,10200.0,36.03,36.1,35.98,36.1,10200.0
2016-09-09 11:30:00,36.11,36.11,35.97,36.0,10611.0,36.11,36.11,35.97,36.0,10611.0
2016-09-09 12:00:00,35.99,36.03,35.94,35.98,9157.0,35.99,36.03,35.94,35.98,9157.0
2016-09-09 12:30:00,35.99,36.01,35.93,35.99,12407.0,35.99,36.01,35.93,35.99,12407.0
2016-09-09 13:00:00,35.95,35.95,35.64,35.75,15050.0,35.95,35.95,35.64,35.75,15050.0
2016-09-09 13:30:00,35.76,35.78,35.55,35.58,16638.0,35.76,35.78,35.55,35.58,16638.0
2016-09-09 14:00:00,35.48,35.61,35.42,35.54,13255.0,35.48,35.61,35.42,35.54,13255.0
2016-09-09 14:30:00,35.59,35.73,35.58,35.65,11604.0,35.59,35.73,35.58,35.65,11604.0
2016-09-09 15:00:00,35.63,35.81,35.58,35.77,12708.0,35.63,35.81,35.58,35.77,12708.0
2016-09-09 15:30:00,35.77,35.78,35.36,35.37,64596.0,35.77,35.78,35.36,35.37,64596.0
2016-09-12 09:30:00,35.11,35.39,34.95,35.18,21688.0,35.11,35.39,34.95,35.18,21688.0
2016-09-12 10:00:00,35.22,35.27,35.06,35.1,13443.0,35.22,35.27,35.06,35.1,13443.0
2016-09-12 10:30:00,35.11,35.25,34.96,35.17,29560.0,35.11,35.25,34.96,35.17,29560.0
2016-09-12 11:00:00,35.17,35.21,35.02,35.18,9533.0,35.17,35.21,35.02,35.18,9533.0
2016-09-12 11:30:00,35.19,35.46,35.17,35.46,8200.0,35.19,35.46,35.17,35.46,8200.0
2016-09-12 12:00:00,35.4,35.4,35.19,35.2,5221.0,35.4,35.4,35.19,35.2,5221.0
2016-09-12 12:30:00,35.22,35.23,35.1,35.15,6700.0,35.22,35.23,35.1,35.15,6700.0
2016-09-12 13:00:00,35.16,35.2,34.97,35.08,26877.0,35.16,35.2,34.97,35.08,26877.0
2016-09-12 13:30:00,35.07,35.23,35.04,35.19,7196.0,35.07,35.23,35.04,35.19,7196.0
2016-09-12 14:00:00,35.22,35.49,35.22,35.45,8900.0,35.22,35.49,35.22,35.45,8900.0
2016-09-12 14:30:00,35.45,35.56,35.41,35.46,8285.0,35.45,35.56,35.41,35.46,8285.0
2016-09-12 15:00:00,35.5,35.54,35.45,35.46,15593.0,35.5,35.54,35.45,35.46,15593.0
2016-09-12 15:30:00,35.46,35.58,35.45,35.52,31013.0,35.46,35.58,35.45,35.52,31013.0
2016-09-13 09:30:00,36.25,36.61,35.75,36.36,64601.0,36.25,36.61,35.75,36.36,64601.0
2016-09-13 10:00:00,36.23,36.29,35.75,36.2,109945.0,36.23,36.29,35.75,36.2,109945.0
2016-09-13 10:30:00,36.15,36.15,35.69,35.77,21588.0,36.15,36.15,35.69,35.77,21588.0
2016-09-13 11:00:00,35.76,35.84,35.59,35.61,35954.0,35.76,35.84,35.59,35.61,35954.0
2016-09-13 11:30:00,35.61,35.73,35.51,35.7,33020.0,35.61,35.73,35.51,35.7,33020.0
2016-09-13 12:00:00,35.71,35.89,35.62,35.75,26342.0,35.71,35.89,35.62,35.75,26342.0
2016-09-13 12:30:00,35.74,35.83,35.7,35.7,13201.0,35.74,35.83,35.7,35.7,13201.0
2016-09-13 13:00:00,35.7,35.93,35.66,35.9,15945.0,35.7,35.93,35.66,35.9,15945.0
2016-09-13 13:30:00,35.93,35.93,35.67,35.74,15722.0,35.93,35.93,35.67,35.74,15722.0
2016-09-13 14:00:00,35.71,35.77,35.57,35.57,15699.0,35.71,35.77,35.57,35.57,15699.0
2016-09-13 14:30:00,35.56,35.66,35.52,35.52,12183.0,35.56,35.66,35.52,35.52,12183.0
2016-09-13 15:00:00,35.48,35.6,35.31,35.6,16389.0,35.48,35.6,35.31,35.6,16389.0
2016-09-13 15:30:00,35.6,35.62,35.43,35.48,56645.0,35.6,35.62,35.43,35.48,56645.0
2016-09-14 09:30:00,35.72,36.16,35.46,35.89,20039.0,35.72,36.16,35.46,35.89,20039.0
2016-09-14 10:00:00,35.9,35.9,35.72,35.76,18925.0,35.9,35.9,35.72,35.76,18925.0
2016-09-14 10:30:00,35.79,35.8,35.61,35.75,30341.0,35.79,35.8,35.61,35.75,30341.0
2016-09-14 11:00:00,35.73,35.79,35.55,35.71,29161.0,35.73,35.79,35.55,35.71,29161.0
2016-09-14 11:30:00,35.71,35.96,35.69,35.92,9297.0,35.71,35.96,35.69,35.92,9297.0
2016-09-14 12:00:00,35.91,36.04,35.83,35.85,17900.0,35.91,36.04,35.83,35.85,17900.0
2016-09-14 12:30:00,35.84,35.92,35.79,35.83,12401.0,35.84,35.92,35.79,35.83,12401.0
2016-09-14 13:00:00,35.8,35.84,35.68,35.73,10496.0,35.8,35.84,35.68,35.73,10496.0
2016-09-14 13:30:00,35.75,35.79,35.53,35.53,4900.0,35.75,35.79,35.53,35.53,4900.0
2016-09-14 14:00:00,35.54,35.56,35.4,35.41,15988.0,35.54,35.56,35.4,35.41,15988.0
2016-09-14 14:30:00,35.41,35.46,35.35,35.43,12903.0,35.41,35.46,35.35,35.43,12903.0
2016-09-14 15:00:00,35.41,35.42,35.27,35.3,7540.0,35.41,35.42,35.27,35.3,7540.0
2016-09-14 15:30:00,35.31,35.49,35.3,35.38,28906.0,35.31,35.49,35.3,35.38,28906.0
2016-09-15 09:30:00,35.4,35.67,35.25,35.25,10501.0,35.4,35.67,35.25,35.25,10501.0
2016-09-15 10:00:00,35.25,35.46,35.21,35.41,10313.0,35.25,35.46,35.21,35.41,10313.0
2016-09-15 10:30:00,35.4,35.54,35.34,35.42,12434.0,35.4,35.54,35.34,35.42,12434.0
2016-09-15 11:00:00,35.43,35.44,35.38,35.41,9818.0,35.43,35.44,35.38,35.41,9818.0
2016-09-15 11:30:00,35.4,35.58,35.39,35.51,19203.0,35.4,35.58,35.39,35.51,19203.0
2016-09-15 12:00:00,35.49,35.57,35.49,35.51,13848.0,35.49,35.57,35.49,35.51,13848.0
2016-09-15 12:30:00,35.51,35.61,35.37,35.61,26785.0,35.51,35.61,35.37,35.61,26785.0
2016-09-15 13:00:00,35.59,35.7,35.53,35.63,13372.0,35.59,35.7,35.53,35.63,13372.0
2016-09-15 13:30:00,35.65,35.89,35.64,35.65,10570.0,35.65,35.89,35.64,35.65,10570.0
2016-09-15 14:00:00,35.65,35.68,35.53,35.68,18742.0,35.65,35.68,35.53,35.68,18742.0
2016-09-15 14:30:00,35.63,35.67,35.58,35.65,11291.0,35.63,35.67,35.58,35.65,11291.0
2016-09-15 15:00:00,35.64,35.64,35.55,35.61,29740.0,35.64,35.64,35.55,35.61,29740.0
2016-09-15 15:30:00,35.62,35.69,35.51,35.64,41292.0,35.62,35.69,35.51,35.64,41292.0
2016-09-16 09:30:00,35.64,35.92,35.44,35.79,72109.0,35.64,35.92,35.44,35.79,72109.0
2016-09-16 10:00:00,35.87,36.22,35.71,36.21,26219.0,35.87,36.22,35.71,36.21,26219.0
2016-09-16 10:30:00,36.18,36.21,36.0,36.0,23652.0,36.18,36.21,36.0,36.0,23652.0
2016-09-16 11:00:00,36.0,36.15,36.0,36.05,21216.0,36.0,36.15,36.0,36.05,21216.0
2016-09-16 11:30:00,36.05,36.18,36.04,36.12,12022.0,36.05,36.18,36.04,36.12,12022.0
2016-09-16 12:00:00,36.14,36.2,36.12,36.14,15104.0,36.14,36.2,36.12,36.14,15104.0
2016-09-16 12:30:00,36.1,36.11,36.03,36.05,10580.0,36.1,36.11,36.03,36.05,10580.0
2016-09-16 13:00:00,36.08,36.1,36.03,36.07,7300.0,36.08,36.1,36.03,36.07,7300.0
2016-09-16 13:30:00,36.08,36.08,36.0,36.04,8700.0,36.08,36.08,36.0,36.04,8700.0
2016-09-16 14:00:00,36.06,36.11,36.03,36.09,8600.0,36.06,36.11,36.03,36.09,8600.0
2016-09-16 14:30:00,36.09,36.13,36.04,36.13,9658.0,36.09,36.13,36.04,36.13,9658.0
2016-09-16 15:00:00,36.14,36.49,36.12,36.47,25666.0,36.14,36.49,36.12,36.47,25666.0
2016-09-16 15:30:00,36.47,36.62,36.43,36.57,102014.0,36.47,36.62,36.43,36.57,102014.0
2016-09-19 09:30:00,36.52,36.69,36.3,36.44,14159.0,36.52,36.69,36.3,36.44,14159.0
2016-09-19 10:00:00,36.44,36.46,36.31,36.38,14362.0,36.44,36.46,36.31,36.38,14362.0
2016-09-19 10:30:00,36.37,36.37,36.22,36.36,15750.0,36.37,36.37,36.22,36.36,15750.0
2016-09-19 11:00:00,36.33,36.36,36.23,36.27,10289.0,36.33,36.36,36.23,36.27,10289.0
2016-09-19 11:30:00,36.3,36.63,36.27,36.56,9950.0,36.3,36.63,36.27,36.56,9950.0
2016-09-19 12:00:00,36.52,36.55,36.29,36.31,12450.0,36.52,36.55,36.29,36.31,12450.0
2016-09-19 12:30:00,36.32,36.32,36.09,36.09,7817.0,36.32,36.32,36.09,36.09,7817.0
2016-09-19 13:00:00,36.11,36.32,36.11,36.27,14638.0,36.11,36.32,36.11,36.27,14638.0
2016-09-19 13:30:00,36.23,36.23,36.11,36.18,13954.0,36.23,36.23,36.11,36.18,13954.0
2016-09-19 14:00:00,36.16,36.16,36.0,36.05,16351.0,36.16,36.16,36.0,36.05,16351.0
2016-09-19 14:30:00,36.05,36.09,36.01,36.06,10919.0,36.05,36.09,36.01,36.06,10919.0
2016-09-19 15:00:00,36.07,36.09,36.0,36.01,12392.0,36.07,36.09,36.0,36.01,12392.0
2016-09-19 15:30:00,36.01,36.11,36.0,36.05,22405.0,36.01,36.11,36.0,36.05,22405.0
2016-09-20 09:30:00,36.27,36.27,36.04,36.2,7255.0,36.27,36.27,36.04,36.2,7255.0
2016-09-20 10:00:00,36.22,36.3,36.13,36.17,12818.0,36.22,36.3,36.13,36.17,12818.0
2016-09-20 10:30:00,36.18,36.23,36.12,36.17,4800.0,36.18,36.23,36.12,36.17,4800.0
2016-09-20 11:00:00,36.15,36.2,36.15,36.16,7197.0,36.15,36.2,36.15,36.16,7197.0
2016-09-20 11:30:00,36.2,36.44,36.15,36.4,13486.0,36.2,36.44,36.15,36.4,13486.0
2016-09-20 12:00:00,36.41,36.41,36.27,36.34,10900.0,36.41,36.41,36.27,36.34,10900.0
2016-09-20 12:30:00,36.37,36.61,36.37,36.51,22670.0,36.37,36.61,36.37,36.51,22670.0
2016-09-20 13:00:00,36.52,36.66,36.49,36.56,18237.0,36.52,36.66,36.49,36.56,18237.0
2016-09-20 13:30:00,36.53,36.56,36.4,36.5,26176.0,36.53,36.56,36.4,36.5,26176.0
2016-09-20 14:00:00,36.5,36.5,36.32,36.38,10746.0,36.5,36.5,36.32,36.38,10746.0
2016-09-20 14:30:00,36.37,36.6,36.34,36.58,11622.0,36.37,36.6,36.34,36.58,11622.0
2016-09-20 15:00:00,36.58,36.58,36.38,36.46,11961.0,36.58,36.58,36.38,36.46,11961.0
2016-09-20 15:30:00,36.46,36.5,36.31,36.31,28962.0,36.46,36.5,36.31,36.31,28962.0
2016-09-21 09:30:00,36.57,36.7,36.31,36.52,10529.0,36.57,36.7,36.31,36.52,10529.0
2016-09-21 10:00:00,36.58,36.58,36.33,36.35,8800.0,36.58,36.58,36.33,36.35,8800.0
2016-09-21 10:30:00,36.35,36.37,36.25,36.26,6570.0,36.35,36.37,36.25,36.26,6570.0
2016-09-21 11:00:00,36.26,36.35,36.26,36.27,11064.0,36.26,36.35,36.26,36.27,11064.0
2016-09-21 11:30:00,36.27,36.32,36.25,36.28,6610.0,36.27,36.32,36.25,36.28,6610.0
2016-09-21 12:00:00,36.27,36.29,36.24,36.28,7300.0,36.27,36.29,36.24,36.28,7300.0
2016-09-21 12:30:00,36.28,36.31,36.25,36.3,10926.0,36.28,36.31,36.25,36.3,10926.0
2016-09-21 13:00:00,36.31,36.39,36.29,36.37,10000.0,36.31,36.39,36.29,36.37,10000.0
2016-09-21 13:30:00,36.37,36.38,36.3,36.35,9159.0,36.37,36.38,36.3,36.35,9159.0
2016-09-21 14:00:00,36.37,36.54,36.33,36.45,13800.0,36.37,36.54,36.33,36.45,13800.0
2016-09-21 14:30:00,36.48,36.8,36.48,36.73,17120.0,36.48,36.8,36.48,36.73,17120.0
2016-09-21 15:00:00,36.74,36.93,36.71,36.88,13019.0,36.74,36.93,36.71,36.88,13019.0
2016-09-21 15:30:00,36.91,37.02,36.87,37.01,49486.0,36.91,37.02,36.87,37.01,49486.0
2016-09-22 09:30:00,37.4,37.45,37.05,37.27,15107.0,37.4,37.45,37.05,37.27,15107.0
2016-09-22 10:00:00,37.28,37.43,37.24,37.36,22935.0,37.28,37.43,37.24,37.36,22935.0
2016-09-22 10:30:00,37.38,37.5,37.3,37.31,36610.0,37.38,37.5,37.3,37.31,36610.0
2016-09-22 11:00:00,37.3,37.33,37.02,37.05,11951.0,37.3,37.33,37.02,37.05,11951.0
2016-09-22 11:30:00,37.09,37.4,37.0,37.34,15312.0,37.09,37.4,37.0,37.34,15312.0
2016-09-22 12:00:00,37.4,37.4,37.24,37.26,5601.0,37.4,37.4,37.24,37.26,5601.0
2016-09-22 12:30:00,37.26,37.26,37.14,37.24,7272.0,37.26,37.26,37.14,37.24,7272.0
2016-09-22 13:00:00,37.26,37.26,37.16,37.16,5842.0,37.26,37.26,37.16,37.16,5842.0
2016-09-22 13:30:00,37.19,37.26,37.17,37.17,4900.0,37.19,37.26,37.17,37.17,4900.0
2016-09-22 14:00:00,37.21,37.24,37.12,37.13,11237.0,37.21,37.24,37.12,37.13,11237.0
2016-09-22 14:30:00,37.09,37.24,37.07,37.23,7900.0,37.09,37.24,37.07,37.23,7900.0
2016-09-22 15:00:00,37.22,37.28,37.18,37.27,7210.0,37.22,37.28,37.18,37.27,7210.0
2016-09-22 15:30:00,37.26,37.34,37.22,37.33,20035.0,37.26,37.34,37.22,37.33,20035.0
2016-09-23 09:30:00,37.44,37.56,36.95,36.95,23986.0,37.44,37.56,36.95,36.95,23986.0
2016-09-23 10:00:00,36.95,37.1,36.92,37.01,25600.0,36.95,37.1,36.92,37.01,25600.0
2016-09-23 10:30:00,37.02,37.17,36.91,37.13,119653.0,37.02,37.17,36.91,37.13,119653.0
2016-09-23 11:00:00,37.18,37.43,37.18,37.42,8590.0,37.18,37.43,37.18,37.42,8590.0
2016-09-23 11:30:00,37.4,37.41,37.21,37.25,4378.0,37.4,37.41,37.21,37.25,4378.0
2016-09-23 12:00:00,37.23,37.27,37.19,37.2,3612.0,37.23,37.27,37.19,37.2,3612.0
2016-09-23 12:30:00,37.19,37.19,37.12,37.18,6115.0,37.19,37.19,37.12,37.18,6115.0
2016-09-23 13:00:00,37.17,37.28,37.17,37.23,6073.0,37.17,37.28,37.17,37.23,6073.0
2016-09-23 13:30:00,37.2,37.2,37.15,37.16,8335.0,37.2,37.2,37.15,37.16,8335.0
2016-09-23 14:00:00,37.16,37.19,37.12,37.16,10012.0,37.16,37.19,37.12,37.16,10012.0
2016-09-23 14:30:00,37.15,37.19,37.12,37.16,10110.0,37.15,37.19,37.12,37.16,10110.0
2016-09-23 15:00:00,37.17,37.28,37.14,37.28,16250.0,37.17,37.28,37.14,37.28,16250.0
2016-09-23 15:30:00,37.29,37.33,37.2,37.23,30316.0,37.29,37.33,37.2,37.23,30316.0
2016-09-26 09:30:00,37.12,37.12,36.77,37.04,6086.0,37.12,37.12,36.77,37.04,6086.0
2016-09-26 10:00:00,37.04,37.21,37.04,37.19,2818.0,37.04,37.21,37.04,37.19,2818.0
2016-09-26 10:30:00,37.2,37.23,37.14,37.14,3100.0,37.2,37.23,37.14,37.14,3100.0
2016-09-26 11:00:00,37.18,37.28,37.16,37.24,8924.0,37.18,37.28,37.16,37.24,8924.0
2016-09-26 11:30:00,37.25,37.34,37.21,37.25,6200.0,37.25,37.34,37.21,37.25,6200.0
2016-09-26 12:00:00,37.31,37.31,37.24,37.25,1850.0,37.31,37.31,37.24,37.25,1850.0
2016-09-26 12:30:00,37.29,37.31,37.23,37.26,4900.0,37.29,37.31,37.23,37.26,4900.0
2016-09-26 13:00:00,37.26,37.28,37.07,37.07,7800.0,37.26,37.28,37.07,37.07,7800.0
2016-09-26 13:30:00,37.06,37.06,36.96,37.03,4902.0,37.06,37.06,36.96,37.03,4902.0
2016-09-26 14:00:00,37.01,37.12,36.99,37.12,4200.0,37.01,37.12,36.99,37.12,4200.0
2016-09-26 14:30:00,37.12,37.14,37.08,37.12,6340.0,37.12,37.14,37.08,37.12,6340.0
2016-09-26 15:00:00,37.11,37.16,37.06,37.06,3900.0,37.11,37.16,37.06,37.06,3900.0
2016-09-26 15:30:00,37.06,37.11,37.02,37.08,27108.0,37.06,37.11,37.02,37.08,27108.0
2016-09-27 09:30:00,37.08,37.5,36.92,37.46,9954.0,37.08,37.5,36.92,37.46,9954.0
2016-09-27 10:00:00,37.45,37.56,37.42,37.49,4037.0,37.45,37.56,37.42,37.49,4037.0
2016-09-27 10:30:00,37.45,37.55,37.34,37.45,5800.0,37.45,37.55,37.34,37.45,5800.0
2016-09-27 11:00:00,37.44,37.57,37.4,37.56,5500.0,37.44,37.57,37.4,37.56,5500.0
2016-09-27 11:30:00,37.57,37.69,37.56,37.62,13887.0,37.57,37.69,37.56,37.62,13887.0
2016-09-27 12:00:00,37.62,37.7,37.59,37.68,7732.0,37.62,37.7,37.59,37.68,7732.0
2016-09-27 12:30:00,37.69,37.71,37.64,37.69,5625.0,37.69,37.71,37.64,37.69,5625.0
2016-09-27 13:00:00,37.7,37.8,37.69,37.78,8468.0,37.7,37.8,37.69,37.78,8468.0
2016-09-27 13:30:00,37.84,37.97,37.81,37.94,12803.0,37.84,37.97,37.81,37.94,12803.0
2016-09-27 14:00:00,37.93,38.19,37.91,38.12,17014.0,37.93,38.19,37.91,38.12,17014.0
2016-09-27 14:30:00,38.11,38.11,37.85,37.85,6300.0,38.11,38.11,37.85,37.85,6300.0
2016-09-27 15:00:00,37.88,38.01,37.84,37.93,9498.0,37.88,38.01,37.84,37.93,9498.0
2016-09-27 15:30:00,37.92,38.1,37.89,38.1,41453.0,37.92,38.1,37.89,38.1,41453.0
2016-09-28 09:30:00,38.14,38.14,37.84,37.9,11517.0,38.14,38.14,37.84,37.9,11517.0
2016-09-28 10:00:00,37.9,37.92,37.73,37.86,50955.0,37.9,37.92,37.73,37.86,50955.0
2016-09-28 10:30:00,37.87,37.95,37.67,37.67,66061.0,37.87,37.95,37.67,37.67,66061.0
2016-09-28 11:00:00,37.67,37.67,37.49,37.52,10679.0,37.67,37.67,37.49,37.52,10679.0
2016-09-28 11:30:00,37.5,37.54,37.36,37.54,4407.0,37.5,37.54,37.36,37.54,4407.0
2016-09-28 12:00:00,37.54,37.63,37.53,37.56,8541.0,37.54,37.63,37.53,37.56,8541.0
2016-09-28 12:30:00,37.55,37.68,37.54,37.65,4550.0,37.55,37.68,37.54,37.65,4550.0
2016-09-28 13:00:00,37.65,37.79,37.65,37.75,6640.0,37.65,37.79,37.65,37.75,6640.0
2016-09-28 13:30:00,37.76,37.91,37.76,37.91,8042.0,37.76,37.91,37.76,37.91,8042.0
2016-09-28 14:00:00,37.93,37.93,37.79,37.84,13111.0,37.93,37.93,37.79,37.84,13111.0
2016-09-28 14:30:00,37.86,37.9,37.8,37.86,6800.0,37.86,37.9,37.8,37.86,6800.0
2016-09-28 15:00:00,37.87,37.9,37.86,37.89,13623.0,37.87,37.9,37.86,37.89,13623.0
2016-09-28 15:30:00,37.88,37.91,37.81,37.9,27169.0,37.88,37.91,37.81,37.9,27169.0
2016-09-29 09:30:00,37.99,38.14,37.77,37.87,4618.0,37.99,38.14,37.77,37.87,4618.0
2016-09-29 10:00:00,37.84,38.03,37.66,37.73,64304.0,37.84,38.03,37.66,37.73,64304.0
2016-09-29 10:30:00,37.75,37.77,37.67,37.75,7559.0,37.75,37.77,37.67,37.75,7559.0
2016-09-29 11:00:00,37.75,37.79,37.64,37.68,3800.0,37.75,37.79,37.64,37.68,3800.0
2016-09-29 11:30:00,37.68,37.81,37.66,37.71,5500.0,37.68,37.81,37.66,37.71,5500.0
2016-09-29 12:00:00,37.7,37.75,37.66,37.71,6380.0,37.7,37.75,37.66,37.71,6380.0
2016-09-29 12:30:00,37.71,37.73,37.4,37.4,9298.0,37.71,37.73,37.4,37.4,9298.0
2016-09-29 13:00:00,37.43,37.57,37.28,37.52,6000.0,37.43,37.57,37.28,37.52,6000.0
2016-09-29 13:30:00,37.52,37.53,37.25,37.34,6000.0,37.52,37.53,37.25,37.34,6000.0
2016-09-29 14:00:00,37.34,37.56,37.3,37.56,5675.0,37.34,37.56,37.3,37.56,5675.0
2016-09-29 14:30:00,37.57,37.58,37.47,37.47,4600.0,37.57,37.58,37.47,37.47,4600.0
2016-09-29 15:00:00,37.46,37.48,37.4,37.48,6159.0,37.46,37.48,37.4,37.48,6159.0
2016-09-29 15:30:00,37.46,37.55,37.44,37.5,31807.0,37.46,37.55,37.44,37.5,31807.0
2016-09-30 09:30:00,37.75,38.19,37.48,37.55,7939.0,37.75,38.19,37.48,37.55,7939.0
2016-09-30 10:00:00,37.62,37.73,37.46,37.64,51129.0,37.62,37.73,37.46,37.64,51129.0
2016-09-30 10:30:00,37.7,37.95,37.7,37.85,5400.0,37.7,37.95,37.7,37.85,5400.0
2016-09-30 11:00:00,37.85,38.19,37.82,38.06,15735.0,37.85,38.19,37.82,38.06,15735.0
2016-09-30 11:30:00,38.1,38.17,38.08,38.13,6600.0,38.1,38.17,38.08,38.13,6600.0
2016-09-30 12:00:00,38.1,38.24,38.09,38.23,9745.0,38.1,38.24,38.09,38.23,9745.0
2016-09-30 12:30:00,38.22,38.28,38.12,38.12,11761.0,38.22,38.28,38.12,38.12,11761.0
2016-09-30 13:00:00,38.11,38.18,38.07,38.08,12450.0,38.11,38.18,38.07,38.08,12450.0
2016-09-30 13:30:00,38.09,38.25,38.03,38.14,23203.0,38.09,38.25,38.03,38.14,23203.0
2016-09-30 14:00:00,38.14,38.25,38.14,38.23,2600.0,38.14,38.25,38.14,38.23,2600.0
2016-09-30 14:30:00,38.21,38.3,38.2,38.24,6388.0,38.21,38.3,38.2,38.24,6388.0
2016-09-30 15:00:00,38.23,38.32,38.2,38.23,17415.0,38.23,38.32,38.2,38.23,17415.0
2016-09-30 15:30:00,38.24,38.25,38.13,38.19,50063.0,38.24,38.25,38.13,38.19,50063.0
2016-10-03 09:30:00,38.13,38.29,37.59,37.59,12440.0,38.13,38.29,37.59,37.59,12440.0
2016-10-03 10:00:00,37.59,38.01,37.58,37.64,26891.0,37.59,38.01,37.58,37.64,26891.0
2016-10-03 10:30:00,37.65,37.97,37.65,37.88,62597.0,37.65,37.97,37.65,37.88,62597.0
2016-10-03 11:00:00,37.89,37.97,37.75,37.77,35191.0,37.89,37.97,37.75,37.77,35191.0
2016-10-03 11:30:00,37.77,37.8,37.7,37.75,9723.0,37.77,37.8,37.7,37.75,9723.0
2016-10-03 12:00:00,37.76,37.86,37.76,37.85,4624.0,37.76,37.86,37.76,37.85,4624.0
2016-10-03 12:30:00,37.84,37.95,37.81,37.92,6000.0,37.84,37.95,37.81,37.92,6000.0
2016-10-03 13:00:00,37.95,37.99,37.89,37.94,40568.0,37.95,37.99,37.89,37.94,40568.0
2016-10-03 13:30:00,37.94,37.97,37.89,37.95,6500.0,37.94,37.97,37.89,37.95,6500.0
2016-10-03 14:00:00,37.95,37.95,37.86,37.93,14332.0,37.95,37.95,37.86,37.93,14332.0
2016-10-03 14:30:00,37.9,37.96,37.88,37.95,13725.0,37.9,37.96,37.88,37.95,13725.0
2016-10-03 15:00:00,37.95,37.98,37.91,37.94,16660.0,37.95,37.98,37.91,37.94,16660.0
2016-10-03 15:30:00,37.95,38.17,37.91,38.15,72771.0,37.95,38.17,37.91,38.15,72771.0
2016-10-04 09:30:00,38.3,38.41,38.14,38.4,4936.0,38.3,38.41,38.14,38.4,4936.0
2016-10-04 10:00:00,38.32,38.37,38.11,38.34,32900.0,38.32,38.37,38.11,38.34,32900.0
2016-10-04 10:30:00,38.3,38.56,38.28,38.48,38886.0,38.3,38.56,38.28,38.48,38886.0
2016-10-04 11:00:00,38.45,38.52,38.23,38.41,12600.0,38.45,38.52,38.23,38.41,12600.0
2016-10-04 11:30:00,38.38,38.65,38.38,38.63,19969.0,38.38,38.65,38.38,38.63,19969.0
2016-10-04 12:00:00,38.62,38.75,38.46,38.49,12300.0,38.62,38.75,38.46,38.49,12300.0
2016-10-04 12:30:00,38.47,38.47,38.22,38.23,7677.0,38.47,38.47,38.22,38.23,7677.0
2016-10-04 13:00:00,38.2,38.37,38.18,38.37,17101.0,38.2,38.37,38.18,38.37,17101.0
2016-10-04 13:30:00,38.37,38.48,38.35,38.46,16008.0,38.37,38.48,38.35,38.46,16008.0
2016-10-04 14:00:00,38.5,38.55,38.48,38.53,8700.0,38.5,38.55,38.48,38.53,8700.0
2016-10-04 14:30:00,38.56,38.69,38.54,38.61,9656.0,38.56,38.69,38.54,38.61,9656.0
2016-10-04 15:00:00,38.61,38.72,38.59,38.7,10444.0,38.61,38.72,38.59,38.7,10444.0
2016-10-04 15:30:00,38.73,38.85,38.7,38.79,41413.0,38.73,38.85,38.7,38.79,41413.0
2016-10-05 09:30:00,38.85,39.08,38.49,39.05,38911.0,38.85,39.08,38.49,39.05,38911.0
2016-10-05 10:00:00,39.06,39.17,38.77,39.14,57718.0,39.06,39.17,38.77,39.14,57718.0
2016-10-05 10:30:00,39.12,39.21,38.96,39.17,50659.0,39.12,39.21,38.96,39.17,50659.0
2016-10-05 11:00:00,39.13,39.29,39.09,39.13,41658.0,39.13,39.29,39.09,39.13,41658.0
2016-10-05 11:30:00,39.13,39.44,39.07,39.36,46030.0,39.13,39.44,39.07,39.36,46030.0
2016-10-05 12:00:00,39.35,39.5,39.22,39.47,37337.0,39.35,39.5,39.22,39.47,37337.0
2016-10-05 12:30:00,39.46,39.53,39.34,39.35,32040.0,39.46,39.53,39.34,39.35,32040.0
2016-10-05 13:00:00,39.34,39.67,39.34,39.52,68576.0,39.34,39.67,39.34,39.52,68576.0
2016-10-05 13:30:00,39.54,39.6,39.39,39.53,90612.0,39.54,39.6,39.39,39.53,90612.0
2016-10-05 14:00:00,39.52,39.53,39.15,39.37,58649.0,39.52,39.53,39.15,39.37,58649.0
2016-10-05 14:30:00,39.34,39.34,38.94,39.16,59561.0,39.34,39.34,38.94,39.16,59561.0
2016-10-05 15:00:00,39.16,39.22,38.86,38.9,120623.0,39.16,39.22,38.86,38.9,120623.0
2016-10-05 15:30:00,38.9,39.05,38.85,38.97,119816.0,38.9,39.05,38.85,38.97,119816.0
2016-10-06 09:30:00,39.09,39.33,38.58,38.59,67260.0,39.09,39.33,38.58,38.59,67260.0
2016-10-06 10:00:00,38.55,38.76,38.34,38.54,78398.0,38.55,38.76,38.34,38.54,78398.0
2016-10-06 10:30:00,38.5,38.72,38.36,38.67,49929.0,38.5,38.72,38.36,38.67,49929.0
2016-10-06 11:00:00,38.72,39.1,38.6,38.82,62146.0,38.72,39.1,38.6,38.82,62146.0
2016-10-06 11:30:00,38.82,39.06,38.79,38.87,59459.0,38.82,39.06,38.79,38.87,59459.0
2016-10-06 12:00:00,38.88,39.0,38.59,38.69,37537.0,38.88,39.0,38.59,38.69,37537.0
2016-10-06 12:30:00,38.71,39.02,38.69,39.0,75031.0,38.71,39.02,38.69,39.0,75031.0
2016-10-06 13:00:00,39.0,39.0,38.56,38.67,57352.0,39.0,39.0,38.56,38.67,57352.0
2016-10-06 13:30:00,38.67,38.82,38.65,38.78,35038.0,38.67,38.82,38.65,38.78,35038.0
2016-10-06 14:00:00,38.77,38.93,38.72,38.85,46254.0,38.77,38.93,38.72,38.85,46254.0
2016-10-06 14:30:00,38.88,38.93,38.55,38.61,73100.0,38.88,38.93,38.55,38.61,73100.0
2016-10-06 15:00:00,38.6,38.76,38.47,38.55,60163.0,38.6,38.76,38.47,38.55,60163.0
2016-10-06 15:30:00,38.56,38.6,38.48,38.58,162169.0,38.56,38.6,38.48,38.58,162169.0
2016-10-07 09:30:00,38.57,39.21,38.28,38.65,13368.0,38.57,39.21,38.28,38.65,13368.0
2016-10-07 10:00:00,38.7,38.86,38.61,38.83,36014.0,38.7,38.86,38.61,38.83,36014.0
2016-10-07 10:30:00,38.84,38.84,38.67,38.75,27083.0,38.84,38.84,38.67,38.75,27083.0
2016-10-07 11:00:00,38.7,38.75,38.63,38.69,24100.0,38.7,38.75,38.63,38.69,24100.0
2016-10-07 11:30:00,38.72,38.72,38.38,38.4,10415.0,38.72,38.72,38.38,38.4,10415.0
2016-10-07 12:00:00,38.42,38.47,38.21,38.27,13550.0,38.42,38.47,38.21,38.27,13550.0
2016-10-07 12:30:00,38.26,38.26,38.06,38.06,9631.0,38.26,38.26,38.06,38.06,9631.0
2016-10-07 13:00:00,38.08,38.1,38.0,38.1,10361.0,38.08,38.1,38.0,38.1,10361.0
2016-10-07 13:30:00,38.14,38.38,38.14,38.33,4000.0,38.14,38.38,38.14,38.33,4000.0
2016-10-07 14:00:00,38.36,38.41,38.26,38.27,6224.0,38.36,38.41,38.26,38.27,6224.0
2016-10-07 14:30:00,38.27,38.4,38.26,38.36,7599.0,38.27,38.4,38.26,38.36,7599.0
2016-10-07 15:00:00,38.36,38.54,38.33,38.53,17815.0,38.36,38.54,38.33,38.53,17815.0
2016-10-07 15:30:00,38.53,38.6,38.48,38.56,213415.0,38.53,38.6,38.48,38.56,213415.0
2016-10-10 09:30:00,38.9,39.23,38.82,38.95,13593.0,38.9,39.23,38.82,38.95,13593.0
2016-10-10 10:00:00,39.02,39.1,38.6,38.6,12089.0,39.02,39.1,38.6,38.6,12089.0
2016-10-10 10:30:00,38.6,38.85,38.6,38.8,4300.0,38.6,38.85,38.6,38.8,4300.0
2016-10-10 11:00:00,38.7,38.75,38.55,38.6,9487.0,38.7,38.75,38.55,38.6,9487.0
2016-10-10 11:30:00,38.6,38.9,38.6,38.85,9622.0,38.6,38.9,38.6,38.85,9622.0
2016-10-10 12:00:00,38.8,38.9,38.68,38.8,8450.0,38.8,38.9,38.68,38.8,8450.0
2016-10-10 12:30:00,38.8,38.95,38.8,38.95,4300.0,38.8,38.95,38.8,38.95,4300.0
2016-10-10 13:00:00,38.95,39.05,38.95,39.0,4000.0,38.95,39.05,38.95,39.0,4000.0
2016-10-10 13:30:00,39.05,39.05,38.8,38.8,4638.0,39.05,39.05,38.8,38.8,4638.0
2016-10-10 14:00:00,38.81,38.95,38.8,38.9,4200.0,38.81,38.95,38.8,38.9,4200.0
2016-10-10 14:30:00,38.85,38.85,38.7,38.8,12614.0,38.85,38.85,38.7,38.8,12614.0
2016-10-10 15:00:00,38.8,38.85,38.77,38.85,5566.0,38.8,38.85,38.77,38.85,5566.0
2016-10-10 15:30:00,38.85,38.85,38.55,38.58,29456.0,38.85,38.85,38.55,38.58,29456.0
2016-10-11 09:30:00,38.5,38.7,38.2,38.7,8963.0,38.5,38.7,38.2,38.7,8963.0
2016-10-11 10:00:00,38.6,38.6,38.4,38.4,8715.0,38.6,38.6,38.4,38.4,8715.0
2016-10-11 10:30:00,38.35,38.5,38.35,38.4,6742.0,38.35,38.5,38.35,38.4,6742.0
2016-10-11 11:00:00,38.4,38.4,38.2,38.3,8376.0,38.4,38.4,38.2,38.3,8376.0
2016-10-11 11:30:00,38.3,38.3,38.05,38.1,7640.0,38.3,38.3,38.05,38.1,7640.0
2016-10-11 12:00:00,38.05,38.35,38.05,38.28,12150.0,38.05,38.35,38.05,38.28,12150.0
2016-10-11 12:30:00,38.3,38.35,38.25,38.25,4000.0,38.3,38.35,38.25,38.25,4000.0
2016-10-11 13:00:00,38.2,38.4,38.1,38.4,13249.0,38.2,38.4,38.1,38.4,13249.0
2016-10-11 13:30:00,38.4,38.45,38.25,38.25,8499.0,38.4,38.45,38.25,38.25,8499.0
2016-10-11 14:00:00,38.3,38.45,38.2,38.45,35340.0,38.3,38.45,38.2,38.45,35340.0
2016-10-11 14:30:00,38.45,38.55,38.3,38.4,12208.0,38.45,38.55,38.3,38.4,12208.0
2016-10-11 15:00:00,38.38,38.55,38.35,38.5,24603.0,38.38,38.55,38.35,38.5,24603.0
2016-10-11 15:30:00,38.45,38.6,38.45,38.6,40158.0,38.45,38.6,38.45,38.6,40158.0
2016-10-12 09:30:00,38.3,38.3,37.35,38.1,27348.0,38.3,38.3,37.35,38.1,27348.0
2016-10-12 10:00:00,38.05,38.18,37.85,38.1,11000.0,38.05,38.18,37.85,38.1,11000.0
2016-10-12 10:30:00,38.1,38.25,37.95,38.25,19205.0,38.1,38.25,37.95,38.25,19205.0
2016-10-12 11:00:00,38.2,38.45,38.15,38.2,14467.0,38.2,38.45,38.15,38.2,14467.0
2016-10-12 11:30:00,38.27,38.43,38.15,38.15,18546.0,38.27,38.43,38.15,38.15,18546.0
2016-10-12 12:00:00,38.15,38.2,38.0,38.1,8805.0,38.15,38.2,38.0,38.1,8805.0
2016-10-12 12:30:00,38.05,38.1,37.97,38.05,7900.0,38.05,38.1,37.97,38.05,7900.0
2016-10-12 13:00:00,38.04,38.15,38.0,38.1,4731.0,38.04,38.15,38.0,38.1,4731.0
2016-10-12 13:30:00,38.1,38.1,38.05,38.1,12900.0,38.1,38.1,38.05,38.1,12900.0
2016-10-12 14:00:00,38.05,38.3,37.95,38.1,59216.0,38.05,38.3,37.95,38.1,59216.0
2016-10-12 14:30:00,38.1,38.15,38.0,38.1,30882.0,38.1,38.15,38.0,38.1,30882.0
2016-10-12 15:00:00,38.1,38.15,38.05,38.05,6095.0,38.1,38.15,38.05,38.05,6095.0
2016-10-12 15:30:00,38.1,38.15,38.0,38.05,35345.0,38.1,38.15,38.0,38.05,35345.0
2016-10-13 09:30:00,37.9,37.9,36.92,37.4,5546.0,37.9,37.9,36.92,37.4,5546.0
2016-10-13 10:00:00,37.45,37.7,37.3,37.65,3355.0,37.45,37.7,37.3,37.65,3355.0
2016-10-13 10:30:00,37.6,37.75,37.5,37.7,2900.0,37.6,37.75,37.5,37.7,2900.0
2016-10-13 11:00:00,37.7,37.85,37.65,37.8,3267.0,37.7,37.85,37.65,37.8,3267.0
2016-10-13 11:30:00,37.7,37.8,37.7,37.7,5764.0,37.7,37.8,37.7,37.7,5764.0
2016-10-13 12:00:00,37.7,37.8,37.7,37.8,5303.0,37.7,37.8,37.7,37.8,5303.0
2016-10-13 12:30:00,37.75,37.8,37.7,37.7,5800.0,37.75,37.8,37.7,37.7,5800.0
2016-10-13 13:00:00,37.7,37.75,37.6,37.7,2938.0,37.7,37.75,37.6,37.7,2938.0
2016-10-13 13:30:00,37.7,37.75,37.6,37.75,4744.0,37.7,37.75,37.6,37.75,4744.0
2016-10-13 14:00:00,37.7,37.75,37.65,37.75,1531.0,37.7,37.75,37.65,37.75,1531.0
2016-10-13 14:30:00,37.8,37.8,37.65,37.7,7343.0,37.8,37.8,37.65,37.7,7343.0
2016-10-13 15:00:00,37.71,37.75,37.55,37.6,11720.0,37.71,37.75,37.55,37.6,11720.0
2016-10-13 15:30:00,37.55,37.63,37.3,37.5,21606.0,37.55,37.63,37.3,37.5,21606.0
2016-10-14 09:30:00,37.5,38.15,37.5,38.15,6643.0,37.5,38.15,37.5,38.15,6643.0
2016-10-14 10:00:00,38.0,38.35,37.9,38.05,52022.0,38.0,38.35,37.9,38.05,52022.0
2016-10-14 10:30:00,38.05,38.1,37.7,37.9,17695.0,38.05,38.1,37.7,37.9,17695.0
2016-10-14 11:00:00,37.9,38.0,37.9,37.9,7300.0,37.9,38.0,37.9,37.9,7300.0
2016-10-14 11:30:00,37.85,37.9,37.7,37.75,6581.0,37.85,37.9,37.7,37.75,6581.0
2016-10-14 12:00:00,37.7,37.75,37.55,37.65,5308.0,37.7,37.75,37.55,37.65,5308.0
2016-10-14 12:30:00,37.65,37.65,37.51,37.55,3430.0,37.65,37.65,37.51,37.55,3430.0
2016-10-14 13:00:00,37.5,37.55,37.3,37.5,59300.0,37.5,37.55,37.3,37.5,59300.0
2016-10-14 13:30:00,37.5,37.65,37.5,37.55,4967.0,37.5,37.65,37.5,37.55,4967.0
2016-10-14 14:00:00,37.55,37.6,37.4,37.55,5176.0,37.55,37.6,37.4,37.55,5176.0
2016-10-14 14:30:00,37.55,37.55,37.4,37.4,6275.0,37.55,37.55,37.4,37.4,6275.0
2016-10-14 15:00:00,37.45,37.59,37.45,37.58,20585.0,37.45,37.59,37.45,37.58,20585.0
2016-10-14 15:30:00,37.55,37.7,37.5,37.55,15889.0,37.55,37.7,37.5,37.55,15889.0
2016-10-17 09:30:00,38.9,38.95,38.4,38.55,53626.0,38.9,38.95,38.4,38.55,53626.0
2016-10-17 10:00:00,38.6,38.8,38.45,38.6,21664.0,38.6,38.8,38.45,38.6,21664.0
2016-10-17 10:30:00,38.6,38.75,38.5,38.65,15557.0,38.6,38.75,38.5,38.65,15557.0
2016-10-17 11:00:00,38.61,38.8,38.6,38.8,30420.0,38.61,38.8,38.6,38.8,30420.0
2016-10-17 11:30:00,38.8,39.0,38.7,38.9,53376.0,38.8,39.0,38.7,38.9,53376.0
2016-10-17 12:00:00,38.9,38.95,38.7,38.7,26000.0,38.9,38.95,38.7,38.7,26000.0
2016-10-17 12:30:00,38.7,38.85,38.7,38.85,12900.0,38.7,38.85,38.7,38.85,12900.0
2016-10-17 13:00:00,38.9,38.9,38.55,38.6,23844.0,38.9,38.9,38.55,38.6,23844.0
2016-10-17 13:30:00,38.5,38.57,38.47,38.5,6575.0,38.5,38.57,38.47,38.5,6575.0
2016-10-17 14:00:00,38.5,38.55,38.4,38.5,7465.0,38.5,38.55,38.4,38.5,7465.0
2016-10-17 14:30:00,38.5,38.5,38.3,38.35,6512.0,38.5,38.5,38.3,38.35,6512.0
2016-10-17 15:00:00,38.35,38.4,38.25,38.25,4768.0,38.35,38.4,38.25,38.25,4768.0
2016-10-17 15:30:00,38.3,38.3,38.1,38.15,36886.0,38.3,38.3,38.1,38.15,36886.0
2016-10-18 09:30:00,38.4,38.5,38.2,38.4,14390.0,38.4,38.5,38.2,38.4,14390.0
2016-10-18 10:00:00,38.55,38.55,38.15,38.15,10822.0,38.55,38.55,38.15,38.15,10822.0
2016-10-18 10:30:00,38.15,38.25,38.1,38.2,10332.0,38.15,38.25,38.1,38.2,10332.0
2016-10-18 11:00:00,38.2,38.25,38.17,38.2,8227.0,38.2,38.25,38.17,38.2,8227.0
2016-10-18 11:30:00,38.25,38.25,38.2,38.25,3052.0,38.25,38.25,38.2,38.25,3052.0
2016-10-18 12:00:00,38.2,38.3,38.15,38.25,9633.0,38.2,38.3,38.15,38.25,9633.0
2016-10-18 12:30:00,38.3,38.3,38.15,38.15,3900.0,38.3,38.3,38.15,38.15,3900.0
2016-10-18 13:00:00,38.2,38.25,38.2,38.23,9400.0,38.2,38.25,38.2,38.23,9400.0
2016-10-18 13:30:00,38.2,38.25,38.15,38.23,10110.0,38.2,38.25,38.15,38.23,10110.0
2016-10-18 14:00:00,38.23,38.25,38.1,38.2,11200.0,38.23,38.25,38.1,38.2,11200.0
2016-10-18 14:30:00,38.25,38.25,38.15,38.15,5308.0,38.25,38.25,38.15,38.15,5308.0
2016-10-18 15:00:00,38.1,38.1,38.0,38.0,5885.0,38.1,38.1,38.0,38.0,5885.0
2016-10-18 15:30:00,38.0,38.03,37.9,37.9,13547.0,38.0,38.03,37.9,37.9,13547.0
2016-10-19 09:30:00,37.8,38.2,37.4,37.42,7755.0,37.8,38.2,37.4,37.42,7755.0
2016-10-19 10:00:00,37.45,37.75,37.45,37.75,5400.0,37.45,37.75,37.45,37.75,5400.0
2016-10-19 10:30:00,37.7,37.8,37.65,37.65,2965.0,37.7,37.8,37.65,37.65,2965.0
2016-10-19 11:00:00,37.6,37.65,37.5,37.65,5319.0,37.6,37.65,37.5,37.65,5319.0
2016-10-19 11:30:00,37.65,37.8,37.65,37.75,3500.0,37.65,37.8,37.65,37.75,3500.0
2016-10-19 12:00:00,37.65,37.75,37.6,37.6,1500.0,37.65,37.75,37.6,37.6,1500.0
2016-10-19 12:30:00,37.65,37.73,37.6,37.6,3988.0,37.65,37.73,37.6,37.6,3988.0
2016-10-19 13:00:00,37.6,37.65,37.55,37.65,6700.0,37.6,37.65,37.55,37.65,6700.0
2016-10-19 13:30:00,37.55,37.7,37.55,37.6,3355.0,37.55,37.7,37.55,37.6,3355.0
2016-10-19 14:00:00,37.6,37.7,37.6,37.6,9707.0,37.6,37.7,37.6,37.6,9707.0
2016-10-19 14:30:00,37.7,37.7,37.55,37.65,10500.0,37.7,37.7,37.55,37.65,10500.0
2016-10-19 15:00:00,37.6,37.7,37.6,37.6,8334.0,37.6,37.7,37.6,37.6,8334.0
2016-10-19 15:30:00,37.6,37.65,37.45,37.45,19824.0,37.6,37.65,37.45,37.45,19824.0
2016-10-20 09:30:00,37.4,37.7,36.8,37.15,20286.0,37.4,37.7,36.8,37.15,20286.0
2016-10-20 10:00:00,37.25,37.3,37.1,37.15,16875.0,37.25,37.3,37.1,37.15,16875.0
2016-10-20 10:30:00,37.15,37.15,36.7,36.8,15945.0,37.15,37.15,36.7,36.8,15945.0
2016-10-20 11:00:00,36.75,36.85,36.65,36.75,20209.0,36.75,36.85,36.65,36.75,20209.0
2016-10-20 11:30:00,36.8,37.04,36.8,37.04,6134.0,36.8,37.04,36.8,37.04,6134.0
2016-10-20 12:00:00,37.0,37.15,37.0,37.1,3000.0,37.0,37.15,37.0,37.1,3000.0
2016-10-20 12:30:00,37.15,37.4,37.0,37.4,9558.0,37.15,37.4,37.0,37.4,9558.0
2016-10-20 13:00:00,37.35,37.4,37.25,37.25,5300.0,37.35,37.4,37.25,37.25,5300.0
2016-10-20 13:30:00,37.3,37.35,37.15,37.25,4291.0,37.3,37.35,37.15,37.25,4291.0
2016-10-20 14:00:00,37.25,37.3,37.2,37.25,3000.0,37.25,37.3,37.2,37.25,3000.0
2016-10-20 14:30:00,37.2,37.35,37.2,37.34,4368.0,37.2,37.35,37.2,37.34,4368.0
2016-10-20 15:00:00,37.3,37.45,37.3,37.35,9640.0,37.3,37.45,37.3,37.35,9640.0
2016-10-20 15:30:00,37.35,37.35,37.1,37.15,41775.0,37.35,37.35,37.1,37.15,41775.0
2016-10-21 09:30:00,37.15,37.4,36.8,37.4,24436.0,37.15,37.4,36.8,37.4,24436.0
2016-10-21 10:00:00,37.35,37.45,37.15,37.25,7035.0,37.35,37.45,37.15,37.25,7035.0
2016-10-21 10:30:00,37.25,37.35,37.2,37.25,4344.0,37.25,37.35,37.2,37.25,4344.0
2016-10-21 11:00:00,37.21,37.5,37.2,37.5,6804.0,37.21,37.5,37.2,37.5,6804.0
2016-10-21 11:30:00,37.5,37.75,37.4,37.65,7786.0,37.5,37.75,37.4,37.65,7786.0
2016-10-21 12:00:00,37.75,37.75,37.55,37.55,3638.0,37.75,37.75,37.55,37.55,3638.0
2016-10-21 12:30:00,37.5,37.55,37.45,37.5,5300.0,37.5,37.55,37.45,37.5,5300.0
2016-10-21 13:00:00,37.5,37.5,37.3,37.3,4900.0,37.5,37.5,37.3,37.3,4900.0
2016-10-21 13:30:00,37.25,37.35,37.2,37.3,4500.0,37.25,37.35,37.2,37.3,4500.0
2016-10-21 14:00:00,37.3,37.35,37.25,37.3,2600.0,37.3,37.35,37.25,37.3,2600.0
2016-10-21 14:30:00,37.29,37.45,37.28,37.45,3890.0,37.29,37.45,37.28,37.45,3890.0
2016-10-21 15:00:00,37.43,37.45,37.4,37.4,4010.0,37.43,37.45,37.4,37.4,4010.0
2016-10-21 15:30:00,37.4,37.55,37.35,37.35,19828.0,37.4,37.55,37.35,37.35,19828.0
2016-10-24 09:30:00,37.75,38.25,37.75,38.05,9600.0,37.75,38.25,37.75,38.05,9600.0
2016-10-24 10:00:00,38.15,38.43,38.1,38.1,13684.0,38.15,38.43,38.1,38.1,13684.0
2016-10-24 10:30:00,38.1,38.2,37.95,38.08,10100.0,38.1,38.2,37.95,38.08,10100.0
2016-10-24 11:00:00,38.05,38.15,37.95,38.0,6300.0,38.05,38.15,37.95,38.0,6300.0
2016-10-24 11:30:00,38.0,38.0,37.85,37.85,6100.0,38.0,38.0,37.85,37.85,6100.0
2016-10-24 12:00:00,37.95,37.95,37.75,37.85,17400.0,37.95,37.95,37.75,37.85,17400.0
2016-10-24 12:30:00,37.83,37.95,37.75,37.95,6600.0,37.83,37.95,37.75,37.95,6600.0
2016-10-24 13:00:00,37.93,38.0,37.92,38.0,5000.0,37.93,38.0,37.92,38.0,5000.0
2016-10-24 13:30:00,38.0,38.05,37.92,37.93,14300.0,38.0,38.05,37.92,37.93,14300.0
2016-10-24 14:00:00,38.0,38.0,37.95,38.0,4100.0,38.0,38.0,37.95,38.0,4100.0
2016-10-24 14:30:00,37.95,38.0,37.9,37.98,4500.0,37.95,38.0,37.9,37.98,4500.0
2016-10-24 15:00:00,37.95,38.0,37.95,37.98,4400.0,37.95,38.0,37.95,37.98,4400.0
2016-10-24 15:30:00,37.98,38.05,37.95,38.0,35600.0,37.98,38.05,37.95,38.0,35600.0
2016-10-25 09:30:00,37.9,37.9,37.45,37.5,20800.0,37.9,37.9,37.45,37.5,20800.0
2016-10-25 10:00:00,37.5,37.5,37.25,37.35,4400.0,37.5,37.5,37.25,37.35,4400.0
2016-10-25 10:30:00,37.3,37.35,37.1,37.18,7500.0,37.3,37.35,37.1,37.18,7500.0
2016-10-25 11:00:00,37.15,37.15,37.0,37.08,8100.0,37.15,37.15,37.0,37.08,8100.0
2016-10-25 11:30:00,37.08,37.08,36.85,36.95,7000.0,37.08,37.08,36.85,36.95,7000.0
2016-10-25 12:00:00,36.9,36.98,36.85,36.85,7400.0,36.9,36.98,36.85,36.85,7400.0
2016-10-25 12:30:00,36.9,36.95,36.8,36.93,3500.0,36.9,36.95,36.8,36.93,3500.0
2016-10-25 13:00:00,37.05,37.05,36.95,37.03,1900.0,37.05,37.05,36.95,37.03,1900.0
2016-10-25 13:30:00,37.0,37.2,37.0,37.15,3400.0,37.0,37.2,37.0,37.15,3400.0
2016-10-25 14:00:00,37.1,37.2,37.07,37.1,5100.0,37.1,37.2,37.07,37.1,5100.0
2016-10-25 14:30:00,37.05,37.1,37.0,37.0,6600.0,37.05,37.1,37.0,37.0,6600.0
2016-10-25 15:00:00,37.0,37.1,37.0,37.05,10400.0,37.0,37.1,37.0,37.05,10400.0
2016-10-25 15:30:00,37.05,37.2,37.0,37.2,24800.0,37.05,37.2,37.0,37.2,24800.0
2016-10-26 09:30:00,37.1,37.65,36.8,37.4,8183.0,37.1,37.65,36.8,37.4,8183.0
2016-10-26 10:00:00,37.35,37.6,37.35,37.45,8251.0,37.35,37.6,37.35,37.45,8251.0
2016-10-26 10:30:00,37.45,37.6,37.35,37.6,3970.0,37.45,37.6,37.35,37.6,3970.0
2016-10-26 11:00:00,37.56,37.75,37.55,37.6,4775.0,37.56,37.75,37.55,37.6,4775.0
2016-10-26 11:30:00,37.6,37.75,37.6,37.75,2400.0,37.6,37.75,37.6,37.75,2400.0
2016-10-26 12:00:00,37.75,37.75,37.6,37.7,7100.0,37.75,37.75,37.6,37.7,7100.0
2016-10-26 12:30:00,37.7,37.7,37.55,37.55,3426.0,37.7,37.7,37.55,37.55,3426.0
2016-10-26 13:00:00,37.5,37.5,37.3,37.3,1800.0,37.5,37.5,37.3,37.3,1800.0
2016-10-26 13:30:00,37.35,37.35,37.05,37.05,7300.0,37.35,37.35,37.05,37.05,7300.0
2016-10-26 14:00:00,37.1,37.1,36.8,36.85,20001.0,37.1,37.1,36.8,36.85,20001.0
2016-10-26 14:30:00,36.8,37.05,36.8,37.0,11288.0,36.8,37.05,36.8,37.0,11288.0
2016-10-26 15:00:00,37.0,37.05,36.87,36.88,6931.0,37.0,37.05,36.87,36.88,6931.0
2016-10-26 15:30:00,36.9,37.1,36.87,36.95,26500.0,36.9,37.1,36.87,36.95,26500.0
2016-10-27 09:30:00,37.25,37.4,37.1,37.1,8471.0,37.25,37.4,37.1,37.1,8471.0
2016-10-27 10:00:00,37.15,37.25,37.1,37.15,3800.0,37.15,37.25,37.1,37.15,3800.0
2016-10-27 10:30:00,37.1,37.15,36.85,36.85,5930.0,37.1,37.15,36.85,36.85,5930.0
2016-10-27 11:00:00,36.8,36.9,36.8,36.88,4150.0,36.8,36.9,36.8,36.88,4150.0
2016-10-27 11:30:00,36.9,36.95,36.7,36.86,7354.0,36.9,36.95,36.7,36.86,7354.0
2016-10-27 12:00:00,36.89,36.95,36.7,36.7,5100.0,36.89,36.95,36.7,36.7,5100.0
2016-10-27 12:30:00,36.7,36.75,36.5,36.61,8030.0,36.7,36.75,36.5,36.61,8030.0
2016-10-27 13:00:00,36.65,36.7,36.55,36.55,4900.0,36.65,36.7,36.55,36.55,4900.0
2016-10-27 13:30:00,36.55,36.6,36.45,36.45,6812.0,36.55,36.6,36.45,36.45,6812.0
2016-10-27 14:00:00,36.5,36.6,36.45,36.5,3100.0,36.5,36.6,36.45,36.5,3100.0
2016-10-27 14:30:00,36.5,36.5,36.2,36.2,10400.0,36.5,36.5,36.2,36.2,10400.0
2016-10-27 15:00:00,36.2,36.35,36.15,36.15,8696.0,36.2,36.35,36.15,36.15,8696.0
2016-10-27 15:30:00,36.18,36.35,36.15,36.25,23642.0,36.18,36.35,36.15,36.25,23642.0
2016-10-28 09:30:00,36.0,37.05,35.65,37.05,7116.0,36.0,37.05,35.65,37.05,7116.0
2016-10-28 10:00:00,37.05,37.15,36.75,37.1,8400.0,37.05,37.15,36.75,37.1,8400.0
2016-10-28 10:30:00,37.12,37.15,37.05,37.05,2839.0,37.12,37.15,37.05,37.05,2839.0
2016-10-28 11:00:00,37.05,37.2,37.05,37.15,2100.0,37.05,37.2,37.05,37.15,2100.0
2016-10-28 11:30:00,37.13,37.13,36.95,37.0,3753.0,37.13,37.13,36.95,37.0,3753.0
2016-10-28 12:00:00,37.0,37.05,36.65,37.05,14786.0,37.0,37.05,36.65,37.05,14786.0
2016-10-28 12:30:00,37.1,37.1,36.95,37.05,3941.0,37.1,37.1,36.95,37.05,3941.0
2016-10-28 13:00:00,37.0,37.0,36.8,36.9,6500.0,37.0,37.0,36.8,36.9,6500.0
2016-10-28 13:30:00,36.9,36.95,36.75,36.75,6695.0,36.9,36.95,36.75,36.75,6695.0
2016-10-28 14:00:00,36.7,36.7,36.55,36.65,7558.0,36.7,36.7,36.55,36.65,7558.0
2016-10-28 14:30:00,36.6,36.8,36.55,36.8,6320.0,36.6,36.8,36.55,36.8,6320.0
2016-10-28 15:00:00,36.73,36.8,36.62,36.8,7484.0,36.73,36.8,36.62,36.8,7484.0
2016-10-28 15:30:00,36.8,36.9,36.7,36.9,27182.0,36.8,36.9,36.7,36.9,27182.0
2016-10-31 09:30:00,36.9,36.95,36.55,36.6,10887.0,36.9,36.95,36.55,36.6,10887.0
2016-10-31 10:00:00,36.6,36.9,36.5,36.8,3098.0,36.6,36.9,36.5,36.8,3098.0
2016-10-31 10:30:00,36.85,36.85,36.5,36.65,7974.0,36.85,36.85,36.5,36.65,7974.0
2016-10-31 11:00:00,36.65,36.7,36.55,36.7,11798.0,36.65,36.7,36.55,36.7,11798.0
2016-10-31 11:30:00,36.75,36.8,36.7,36.8,9234.0,36.75,36.8,36.7,36.8,9234.0
2016-10-31 12:00:00,36.75,36.95,36.7,36.7,21634.0,36.75,36.95,36.7,36.7,21634.0
2016-10-31 12:30:00,36.75,36.75,36.7,36.7,5600.0,36.75,36.75,36.7,36.7,5600.0
2016-10-31 13:00:00,36.65,36.95,36.65,36.95,25990.0,36.65,36.95,36.65,36.95,25990.0
2016-10-31 13:30:00,36.93,36.95,36.8,36.83,6000.0,36.93,36.95,36.8,36.83,6000.0
2016-10-31 14:00:00,36.8,36.85,36.75,36.77,7500.0,36.8,36.85,36.75,36.77,7500.0
2016-10-31 14:30:00,36.8,36.85,36.65,36.8,21796.0,36.8,36.85,36.65,36.8,21796.0
2016-10-31 15:00:00,36.7,36.85,36.65,36.85,19716.0,36.7,36.85,36.65,36.85,19716.0
2016-10-31 15:30:00,36.8,37.3,36.75,37.2,72221.0,36.8,37.3,36.75,37.2,72221.0
2016-11-01 09:30:00,37.3,37.55,37.05,37.35,12329.0,37.3,37.55,37.05,37.35,12329.0
2016-11-01 10:00:00,37.25,37.4,37.05,37.15,11162.0,37.25,37.4,37.05,37.15,11162.0
2016-11-01 10:30:00,37.2,37.4,37.15,37.35,7600.0,37.2,37.4,37.15,37.35,7600.0
2016-11-01 11:00:00,37.35,37.75,37.35,37.4,37502.0,37.35,37.75,37.35,37.4,37502.0
2016-11-01 11:30:00,37.3,37.5,37.2,37.25,11049.0,37.3,37.5,37.2,37.25,11049.0
2016-11-01 12:00:00,37.15,37.2,36.95,36.95,5500.0,37.15,37.2,36.95,36.95,5500.0
2016-11-01 12:30:00,36.95,37.1,36.85,37.0,5489.0,36.95,37.1,36.85,37.0,5489.0
2016-11-01 13:00:00,37.0,37.0,36.6,36.7,8750.0,37.0,37.0,36.6,36.7,8750.0
2016-11-01 13:30:00,36.75,36.9,36.67,36.8,4682.0,36.75,36.9,36.67,36.8,4682.0
2016-11-01 14:00:00,36.85,36.9,36.55,36.73,12875.0,36.85,36.9,36.55,36.73,12875.0
2016-11-01 14:30:00,36.73,36.95,36.7,36.9,6100.0,36.73,36.95,36.7,36.9,6100.0
2016-11-01 15:00:00,36.85,37.05,36.8,36.98,11384.0,36.85,37.05,36.8,36.98,11384.0
2016-11-01 15:30:00,36.95,37.2,36.95,37.05,25857.0,36.95,37.2,36.95,37.05,25857.0
2016-11-02 09:30:00,36.7,36.7,36.4,36.68,28283.0,36.7,36.7,36.4,36.68,28283.0
2016-11-02 10:00:00,36.65,36.65,36.5,36.65,4400.0,36.65,36.65,36.5,36.65,4400.0
2016-11-02 10:30:00,36.75,36.85,36.5,36.55,8997.0,36.75,36.85,36.5,36.55,8997.0
2016-11-02 11:00:00,36.55,36.8,36.55,36.8,7100.0,36.55,36.8,36.55,36.8,7100.0
2016-11-02 11:30:00,36.8,36.85,36.6,36.65,9484.0,36.8,36.85,36.6,36.65,9484.0
2016-11-02 12:00:00,36.65,36.65,36.25,36.25,4602.0,36.65,36.65,36.25,36.25,4602.0
2016-11-02 12:30:00,36.35,36.37,36.25,36.3,7100.0,36.35,36.37,36.25,36.3,7100.0
2016-11-02 13:00:00,36.2,36.4,35.95,36.4,23463.0,36.2,36.4,35.95,36.4,23463.0
2016-11-02 13:30:00,36.4,36.6,36.32,36.4,14435.0,36.4,36.6,36.32,36.4,14435.0
2016-11-02 14:00:00,36.35,36.4,36.15,36.25,10565.0,36.35,36.4,36.15,36.25,10565.0
2016-11-02 14:30:00,36.25,36.25,36.07,36.1,18680.0,36.25,36.25,36.07,36.1,18680.0
2016-11-02 15:00:00,36.1,36.3,36.05,36.18,18700.0,36.1,36.3,36.05,36.18,18700.0
2016-11-02 15:30:00,36.15,36.2,36.0,36.1,77390.0,36.15,36.2,36.0,36.1,77390.0
2016-11-03 09:30:00,36.1,36.5,35.2,36.2,7591.0,36.1,36.5,35.2,36.2,7591.0
2016-11-03 10:00:00,36.15,36.65,36.05,36.4,19820.0,36.15,36.65,36.05,36.4,19820.0
2016-11-03 10:30:00,36.35,36.35,36.05,36.05,8200.0,36.35,36.35,36.05,36.05,8200.0
2016-11-03 11:00:00,36.0,36.45,36.0,36.3,15341.0,36.0,36.45,36.0,36.3,15341.0
2016-11-03 11:30:00,36.3,36.55,36.2,36.25,16744.0,36.3,36.55,36.2,36.25,16744.0
2016-11-03 12:00:00,36.2,36.25,36.05,36.1,7500.0,36.2,36.25,36.05,36.1,7500.0
2016-11-03 12:30:00,36.13,36.2,36.0,36.05,7200.0,36.13,36.2,36.0,36.05,7200.0
2016-11-03 13:00:00,36.1,36.45,36.05,36.35,6949.0,36.1,36.45,36.05,36.35,6949.0
2016-11-03 13:30:00,36.35,36.35,36.15,36.3,7886.0,36.35,36.35,36.15,36.3,7886.0
2016-11-03 14:00:00,36.25,36.4,36.15,36.25,14495.0,36.25,36.4,36.15,36.25,14495.0
2016-11-03 14:30:00,36.3,36.35,36.15,36.33,9300.0,36.3,36.35,36.15,36.33,9300.0
2016-11-03 15:00:00,36.3,36.35,36.05,36.15,53481.0,36.3,36.35,36.05,36.15,53481.0
2016-11-03 15:30:00,36.1,36.2,35.9,35.95,98373.0,36.1,36.2,35.9,35.95,98373.0
2016-11-04 09:30:00,37.5,37.8,35.55,35.7,105244.0,37.5,37.8,35.55,35.7,105244.0
2016-11-04 10:00:00,35.7,35.73,34.6,34.8,120651.0,35.7,35.73,34.6,34.8,120651.0
2016-11-04 10:30:00,34.88,34.88,34.14,34.55,184195.0,34.88,34.88,34.14,34.55,184195.0
2016-11-04 11:00:00,34.5,34.9,34.4,34.9,84008.0,34.5,34.9,34.4,34.9,84008.0
2016-11-04 11:30:00,34.9,34.9,34.07,34.08,50081.0,34.9,34.9,34.07,34.08,50081.0
2016-11-04 12:00:00,34.1,34.7,34.05,34.7,67657.0,34.1,34.7,34.05,34.7,67657.0
2016-11-04 12:30:00,34.75,35.41,34.6,35.25,48176.0,34.75,35.41,34.6,35.25,48176.0
2016-11-04 13:00:00,35.35,35.65,35.1,35.2,23109.0,35.35,35.65,35.1,35.2,23109.0
2016-11-04 13:30:00,35.25,35.45,35.1,35.1,15613.0,35.25,35.45,35.1,35.1,15613.0
2016-11-04 14:00:00,35.11,35.25,34.9,35.0,15600.0,35.11,35.25,34.9,35.0,15600.0
2016-11-04 14:30:00,35.0,35.3,34.95,35.2,23208.0,35.0,35.3,34.95,35.2,23208.0
2016-11-04 15:00:00,35.15,35.35,34.5,34.7,65735.0,35.15,35.35,34.5,34.7,65735.0
2016-11-04 15:30:00,34.65,34.8,34.27,34.3,170678.0,34.65,34.8,34.27,34.3,170678.0
2016-11-07 09:30:00,34.9,35.5,34.6,35.4,23118.0,34.9,35.5,34.6,35.4,23118.0
2016-11-07 10:00:00,35.35,35.65,35.2,35.5,19733.0,35.35,35.65,35.2,35.5,19733.0
2016-11-07 10:30:00,35.55,35.75,35.45,35.65,11622.0,35.55,35.75,35.45,35.65,11622.0
2016-11-07 11:00:00,35.6,35.7,35.45,35.45,14333.0,35.6,35.7,35.45,35.45,14333.0
2016-11-07 11:30:00,35.5,35.6,35.3,35.35,24432.0,35.5,35.6,35.3,35.35,24432.0
2016-11-07 12:00:00,35.4,35.47,35.2,35.2,12212.0,35.4,35.47,35.2,35.2,12212.0
2016-11-07 12:30:00,35.25,35.3,35.05,35.18,14418.0,35.25,35.3,35.05,35.18,14418.0
2016-11-07 13:00:00,35.2,35.3,34.9,34.95,12900.0,35.2,35.3,34.9,34.95,12900.0
2016-11-07 13:30:00,35.05,35.25,35.0,35.05,8700.0,35.05,35.25,35.0,35.05,8700.0
2016-11-07 14:00:00,35.1,35.15,34.85,35.05,23600.0,35.1,35.15,34.85,35.05,23600.0
2016-11-07 14:30:00,35.15,35.3,35.05,35.1,16850.0,35.15,35.3,35.05,35.1,16850.0
2016-11-07 15:00:00,35.13,35.2,35.05,35.05,17995.0,35.13,35.2,35.05,35.05,17995.0
2016-11-07 15:30:00,35.05,35.25,34.95,35.1,150596.0,35.05,35.25,34.95,35.1,150596.0
2016-11-08 09:30:00,35.0,35.25,34.9,35.1,11673.0,35.0,35.25,34.9,35.1,11673.0
2016-11-08 10:00:00,35.2,35.4,35.15,35.35,8530.0,35.2,35.4,35.15,35.35,8530.0
2016-11-08 10:30:00,35.33,35.4,35.15,35.2,11800.0,35.33,35.4,35.15,35.2,11800.0
2016-11-08 11:00:00,35.2,35.25,35.1,35.2,27811.0,35.2,35.25,35.1,35.2,27811.0
2016-11-08 11:30:00,35.2,35.6,35.15,35.6,21333.0,35.2,35.6,35.15,35.6,21333.0
2016-11-08 12:00:00,35.6,35.95,35.6,35.7,18205.0,35.6,35.95,35.6,35.7,18205.0
2016-11-08 12:30:00,35.7,35.85,35.65,35.75,15300.0,35.7,35.85,35.65,35.75,15300.0
2016-11-08 13:00:00,35.75,35.83,35.55,35.6,9410.0,35.75,35.83,35.55,35.6,9410.0
2016-11-08 13:30:00,35.55,35.75,35.55,35.65,9100.0,35.55,35.75,35.55,35.65,9100.0
2016-11-08 14:00:00,35.65,35.65,35.35,35.4,17300.0,35.65,35.65,35.35,35.4,17300.0
2016-11-08 14:30:00,35.4,35.45,35.37,35.43,6194.0,35.4,35.45,35.37,35.43,6194.0
2016-11-08 15:00:00,35.43,35.5,35.32,35.45,18777.0,35.43,35.5,35.32,35.45,18777.0
2016-11-08 15:30:00,35.45,35.55,35.3,35.35,49804.0,35.45,35.55,35.3,35.35,49804.0
2016-11-09 09:30:00,34.4,35.15,34.0,35.08,54145.0,34.4,35.15,34.0,35.08,54145.0
2016-11-09 10:00:00,35.1,35.1,34.85,34.85,32455.0,35.1,35.1,34.85,34.85,32455.0
2016-11-09 10:30:00,34.9,35.05,34.8,34.95,23134.0,34.9,35.05,34.8,34.95,23134.0
2016-11-09 11:00:00,34.95,35.0,34.85,35.0,26885.0,34.95,35.0,34.85,35.0,26885.0
2016-11-09 11:30:00,35.0,35.55,34.95,35.3,25185.0,35.0,35.55,34.95,35.3,25185.0
2016-11-09 12:00:00,35.3,35.4,35.15,35.35,11570.0,35.3,35.4,35.15,35.35,11570.0
2016-11-09 12:30:00,35.45,35.7,35.35,35.65,14093.0,35.45,35.7,35.35,35.65,14093.0
2016-11-09 13:00:00,35.75,35.8,35.48,35.48,20861.0,35.75,35.8,35.48,35.48,20861.0
2016-11-09 13:30:00,35.55,35.65,35.5,35.55,25291.0,35.55,35.65,35.5,35.55,25291.0
2016-11-09 14:00:00,35.45,35.9,35.45,35.7,15788.0,35.45,35.9,35.45,35.7,15788.0
2016-11-09 14:30:00,35.65,35.8,35.65,35.75,20858.0,35.65,35.8,35.65,35.75,20858.0
2016-11-09 15:00:00,35.75,35.75,35.45,35.65,42164.0,35.75,35.75,35.45,35.65,42164.0
2016-11-09 15:30:00,35.6,35.75,35.6,35.7,77871.0,35.6,35.75,35.6,35.7,77871.0
2016-11-10 09:30:00,35.75,36.9,35.07,36.45,30874.0,35.75,36.9,35.07,36.45,30874.0
2016-11-10 10:00:00,36.35,36.37,35.85,36.0,17496.0,36.35,36.37,35.85,36.0,17496.0
2016-11-10 10:30:00,35.75,35.8,35.37,35.5,12768.0,35.75,35.8,35.37,35.5,12768.0
2016-11-10 11:00:00,35.45,35.75,35.45,35.55,28537.0,35.45,35.75,35.45,35.55,28537.0
2016-11-10 11:30:00,35.6,35.75,35.45,35.45,15314.0,35.6,35.75,35.45,35.45,15314.0
2016-11-10 12:00:00,35.49,35.6,35.45,35.55,9712.0,35.49,35.6,35.45,35.55,9712.0
2016-11-10 12:30:00,35.55,35.7,35.25,35.65,13387.0,35.55,35.7,35.25,35.65,13387.0
2016-11-10 13:00:00,35.6,35.72,35.5,35.5,15782.0,35.6,35.72,35.5,35.5,15782.0
2016-11-10 13:30:00,35.5,35.7,35.45,35.5,24956.0,35.5,35.7,35.45,35.5,24956.0
2016-11-10 14:00:00,35.55,35.55,35.3,35.36,29862.0,35.55,35.55,35.3,35.36,29862.0
2016-11-10 14:30:00,35.35,35.4,35.25,35.35,25648.0,35.35,35.4,35.25,35.35,25648.0
2016-11-10 15:00:00,35.35,35.4,35.2,35.25,15765.0,35.35,35.4,35.2,35.25,15765.0
2016-11-10 15:30:00,35.25,35.35,35.1,35.3,37902.0,35.25,35.35,35.1,35.3,37902.0
2016-11-11 09:30:00,35.4,36.25,34.85,35.06,25666.0,35.4,36.25,34.85,35.06,25666.0
2016-11-11 10:00:00,35.11,35.75,35.1,35.55,12212.0,35.11,35.75,35.1,35.55,12212.0
2016-11-11 10:30:00,35.6,35.75,35.5,35.55,16600.0,35.6,35.75,35.5,35.55,16600.0
2016-11-11 11:00:00,35.5,35.6,35.25,35.58,28305.0,35.5,35.6,35.25,35.58,28305.0
2016-11-11 11:30:00,35.58,35.7,35.5,35.5,23601.0,35.58,35.7,35.5,35.5,23601.0
2016-11-11 12:00:00,35.55,36.28,35.45,36.1,43670.0,35.55,36.28,35.45,36.1,43670.0
2016-11-11 12:30:00,36.2,36.2,35.75,35.9,20600.0,36.2,36.2,35.75,35.9,20600.0
2016-11-11 13:00:00,35.9,35.9,35.5,35.55,51546.0,35.9,35.9,35.5,35.55,51546.0
2016-11-11 13:30:00,35.6,35.6,35.4,35.55,22632.0,35.6,35.6,35.4,35.55,22632.0
2016-11-11 14:00:00,35.55,35.6,35.35,35.55,47854.0,35.55,35.6,35.35,35.55,47854.0
2016-11-11 14:30:00,35.52,35.65,35.3,35.65,43877.0,35.52,35.65,35.3,35.65,43877.0
2016-11-11 15:00:00,35.75,35.95,35.65,35.85,56394.0,35.75,35.95,35.65,35.85,56394.0
2016-11-11 15:30:00,35.9,36.2,35.8,36.1,95051.0,35.9,36.2,35.8,36.1,95051.0
2016-11-14 09:30:00,36.35,36.7,35.9,36.55,25388.0,36.35,36.7,35.9,36.55,25388.0
2016-11-14 10:00:00,36.55,37.0,36.55,36.75,16356.0,36.55,37.0,36.55,36.75,16356.0
2016-11-14 10:30:00,36.75,36.8,36.4,36.45,12406.0,36.75,36.8,36.4,36.45,12406.0
2016-11-14 11:00:00,36.45,36.5,36.24,36.35,23480.0,36.45,36.5,36.24,36.35,23480.0
2016-11-14 11:30:00,36.4,36.4,36.2,36.23,19764.0,36.4,36.4,36.2,36.23,19764.0
2016-11-14 12:00:00,36.25,36.3,35.95,36.0,11200.0,36.25,36.3,35.95,36.0,11200.0
2016-11-14 12:30:00,36.0,36.6,35.9,36.5,43405.0,36.0,36.6,35.9,36.5,43405.0
2016-11-14 13:00:00,36.5,36.65,36.45,36.5,11100.0,36.5,36.65,36.45,36.5,11100.0
2016-11-14 13:30:00,36.5,36.65,36.4,36.43,13187.0,36.5,36.65,36.4,36.43,13187.0
2016-11-14 14:00:00,36.35,36.55,36.3,36.3,13100.0,36.35,36.55,36.3,36.3,13100.0
2016-11-14 14:30:00,36.35,36.4,36.25,36.3,15000.0,36.35,36.4,36.25,36.3,15000.0
2016-11-14 15:00:00,36.25,36.4,36.25,36.33,21414.0,36.25,36.4,36.25,36.33,21414.0
2016-11-14 15:30:00,36.39,36.45,36.15,36.45,53481.0,36.39,36.45,36.15,36.45,53481.0
2016-11-15 09:30:00,36.55,36.95,36.25,36.33,11563.0,36.55,36.95,36.25,36.33,11563.0
2016-11-15 10:00:00,36.45,36.5,36.15,36.25,8902.0,36.45,36.5,36.15,36.25,8902.0
2016-11-15 10:30:00,36.3,36.35,36.2,36.2,3400.0,36.3,36.35,36.2,36.2,3400.0
2016-11-15 11:00:00,36.2,36.25,36.05,36.2,2800.0,36.2,36.25,36.05,36.2,2800.0
2016-11-15 11:30:00,36.15,36.25,36.15,36.2,3275.0,36.15,36.25,36.15,36.2,3275.0
2016-11-15 12:00:00,36.15,36.2,36.05,36.1,6437.0,36.15,36.2,36.05,36.1,6437.0
2016-11-15 12:30:00,36.05,36.1,35.85,36.05,6985.0,36.05,36.1,35.85,36.05,6985.0
2016-11-15 13:00:00,36.1,36.2,36.1,36.2,9576.0,36.1,36.2,36.1,36.2,9576.0
2016-11-15 13:30:00,36.25,36.25,36.15,36.15,3800.0,36.25,36.25,36.15,36.15,3800.0
2016-11-15 14:00:00,36.25,36.4,36.2,36.35,8376.0,36.25,36.4,36.2,36.35,8376.0
2016-11-15 14:30:00,36.35,36.5,36.3,36.45,5050.0,36.35,36.5,36.3,36.45,5050.0
2016-11-15 15:00:00,36.4,36.45,36.3,36.35,4018.0,36.4,36.45,36.3,36.35,4018.0
2016-11-15 15:30:00,36.35,36.4,36.17,36.25,25199.0,36.35,36.4,36.17,36.25,25199.0
2016-11-16 09:30:00,36.25,36.4,36.13,36.25,5488.0,36.25,36.4,36.13,36.25,5488.0
2016-11-16 10:00:00,36.15,36.25,36.0,36.08,11562.0,36.15,36.25,36.0,36.08,11562.0
2016-11-16 10:30:00,36.1,36.2,36.04,36.1,5088.0,36.1,36.2,36.04,36.1,5088.0
2016-11-16 11:00:00,36.0,36.15,35.94,36.05,11563.0,36.0,36.15,35.94,36.05,11563.0
2016-11-16 11:30:00,36.05,36.2,35.95,36.01,10399.0,36.05,36.2,35.95,36.01,10399.0
2016-11-16 12:00:00,36.0,36.05,35.95,36.0,3791.0,36.0,36.05,35.95,36.0,3791.0
2016-11-16 12:30:00,35.95,36.1,35.95,36.05,7790.0,35.95,36.1,35.95,36.05,7790.0
2016-11-16 13:00:00,36.1,36.1,36.0,36.05,3095.0,36.1,36.1,36.0,36.05,3095.0
2016-11-16 13:30:00,36.1,36.1,35.95,36.0,11200.0,36.1,36.1,35.95,36.0,11200.0
2016-11-16 14:00:00,36.05,36.05,35.95,36.0,7150.0,36.05,36.05,35.95,36.0,7150.0
2016-11-16 14:30:00,35.95,36.07,35.95,36.0,9400.0,35.95,36.07,35.95,36.0,9400.0
2016-11-16 15:00:00,36.0,36.1,36.0,36.05,17110.0,36.0,36.1,36.0,36.05,17110.0
2016-11-16 15:30:00,36.1,36.25,36.05,36.1,44644.0,36.1,36.25,36.05,36.1,44644.0
2016-11-17 09:30:00,36.15,36.85,36.15,36.5,30368.0,36.15,36.85,36.15,36.5,30368.0
2016-11-17 10:00:00,36.5,36.5,36.25,36.25,16641.0,36.5,36.5,36.25,36.25,16641.0
2016-11-17 10:30:00,36.25,36.3,36.17,36.2,16139.0,36.25,36.3,36.17,36.2,16139.0
2016-11-17 11:00:00,36.15,36.4,35.95,36.3,18747.0,36.15,36.4,35.95,36.3,18747.0
2016-11-17 11:30:00,36.25,36.4,36.25,36.35,6289.0,36.25,36.4,36.25,36.35,6289.0
2016-11-17 12:00:00,36.4,36.5,36.25,36.25,22502.0,36.4,36.5,36.25,36.25,22502.0
2016-11-17 12:30:00,36.3,36.35,36.25,36.3,1869.0,36.3,36.35,36.25,36.3,1869.0
2016-11-17 13:00:00,36.3,36.32,36.2,36.25,6204.0,36.3,36.32,36.2,36.25,6204.0
2016-11-17 13:30:00,36.3,36.35,36.2,36.25,6400.0,36.3,36.35,36.2,36.25,6400.0
2016-11-17 14:00:00,36.25,36.45,36.2,36.4,10265.0,36.25,36.45,36.2,36.4,10265.0
2016-11-17 14:30:00,36.4,36.65,36.35,36.35,41817.0,36.4,36.65,36.35,36.35,41817.0
2016-11-17 15:00:00,36.3,36.4,36.25,36.4,8725.0,36.3,36.4,36.25,36.4,8725.0
2016-11-17 15:30:00,36.4,36.4,36.1,36.2,58310.0,36.4,36.4,36.1,36.2,58310.0
2016-11-18 09:30:00,36.05,36.6,36.05,36.25,32676.0,36.05,36.6,36.05,36.25,32676.0
2016-11-18 10:00:00,36.16,36.35,36.1,36.25,16483.0,36.16,36.35,36.1,36.25,16483.0
2016-11-18 10:30:00,36.3,36.3,35.87,35.98,40106.0,36.3,36.3,35.87,35.98,40106.0
2016-11-18 11:00:00,35.99,36.25,35.95,36.2,8100.0,35.99,36.25,35.95,36.2,8100.0
2016-11-18 11:30:00,36.25,36.25,36.05,36.05,8460.0,36.25,36.25,36.05,36.05,8460.0
2016-11-18 12:00:00,36.05,36.08,35.9,35.9,5549.0,36.05,36.08,35.9,35.9,5549.0
2016-11-18 12:30:00,35.9,36.05,35.85,36.0,6137.0,35.9,36.05,35.85,36.0,6137.0
2016-11-18 13:00:00,36.02,36.05,35.95,36.05,6090.0,36.02,36.05,35.95,36.05,6090.0
2016-11-18 13:30:00,36.0,36.05,35.95,35.98,4807.0,36.0,36.05,35.95,35.98,4807.0
2016-11-18 14:00:00,35.95,36.0,35.8,35.8,11297.0,35.95,36.0,35.8,35.8,11297.0
2016-11-18 14:30:00,35.85,35.95,35.82,35.88,14619.0,35.85,35.95,35.82,35.88,14619.0
2016-11-18 15:00:00,35.88,35.98,35.7,35.95,40904.0,35.88,35.98,35.7,35.95,40904.0
2016-11-18 15:30:00,35.93,35.95,35.8,35.8,36568.0,35.93,35.95,35.8,35.8,36568.0
2016-11-21 09:30:00,35.55,35.85,35.45,35.6,29834.0,35.55,35.85,35.45,35.6,29834.0
2016-11-21 10:00:00,35.55,35.61,34.9,34.95,23433.0,35.55,35.61,34.9,34.95,23433.0
2016-11-21 10:30:00,34.95,34.96,34.75,34.95,15593.0,34.95,34.96,34.75,34.95,15593.0
2016-11-21 11:00:00,34.95,35.15,34.85,34.85,13628.0,34.95,35.15,34.85,34.85,13628.0
2016-11-21 11:30:00,34.85,34.95,34.75,34.9,12517.0,34.85,34.95,34.75,34.9,12517.0
2016-11-21 12:00:00,34.85,34.85,34.7,34.73,9480.0,34.85,34.85,34.7,34.73,9480.0
2016-11-21 12:30:00,34.7,34.95,34.7,34.75,22399.0,34.7,34.95,34.7,34.75,22399.0
2016-11-21 13:00:00,34.75,34.81,34.55,34.55,24627.0,34.75,34.81,34.55,34.55,24627.0
2016-11-21 13:30:00,34.55,34.8,34.45,34.75,26278.0,34.55,34.8,34.45,34.75,26278.0
2016-11-21 14:00:00,34.75,35.0,34.65,35.0,14032.0,34.75,35.0,34.65,35.0,14032.0
2016-11-21 14:30:00,35.0,35.05,34.7,34.7,20929.0,35.0,35.05,34.7,34.7,20929.0
2016-11-21 15:00:00,34.65,34.9,34.65,34.83,33801.0,34.65,34.9,34.65,34.83,33801.0
2016-11-21 15:30:00,34.8,35.05,34.75,34.85,102229.0,34.8,35.05,34.75,34.85,102229.0
2016-11-22 09:30:00,34.85,35.13,34.45,34.5,31785.0,34.85,35.13,34.45,34.5,31785.0
2016-11-22 10:00:00,34.6,34.75,34.45,34.45,39449.0,34.6,34.75,34.45,34.45,39449.0
2016-11-22 10:30:00,34.45,34.5,34.15,34.2,15219.0,34.45,34.5,34.15,34.2,15219.0
2016-11-22 11:00:00,34.2,34.2,33.85,33.85,18388.0,34.2,34.2,33.85,33.85,18388.0
2016-11-22 11:30:00,33.9,33.91,33.55,33.6,36034.0,33.9,33.91,33.55,33.6,36034.0
2016-11-22 12:00:00,33.6,33.75,33.45,33.7,58227.0,33.6,33.75,33.45,33.7,58227.0
2016-11-22 12:30:00,33.7,33.95,33.65,33.95,47324.0,33.7,33.95,33.65,33.95,47324.0
2016-11-22 13:00:00,33.98,34.0,33.85,33.9,33269.0,33.98,34.0,33.85,33.9,33269.0
2016-11-22 13:30:00,33.9,34.0,33.85,34.0,34733.0,33.9,34.0,33.85,34.0,34733.0
2016-11-22 14:00:00,33.95,34.1,33.85,33.95,47380.0,33.95,34.1,33.85,33.95,47380.0
2016-11-22 14:30:00,33.95,34.0,33.65,33.85,26879.0,33.95,34.0,33.65,33.85,26879.0
2016-11-22 15:00:00,33.8,34.15,33.8,33.95,95885.0,33.8,34.15,33.8,33.95,95885.0
2016-11-22 15:30:00,34.0,34.1,33.9,34.0,120459.0,34.0,34.1,33.9,34.0,120459.0
2016-11-23 09:30:00,33.85,34.0,33.75,33.9,22012.0,33.85,34.0,33.75,33.9,22012.0
2016-11-23 10:00:00,33.9,34.25,33.87,34.1,47069.0,33.9,34.25,33.87,34.1,47069.0
2016-11-23 10:30:00,34.05,34.05,33.75,34.0,38692.0,34.05,34.05,33.75,34.0,38692.0
2016-11-23 11:00:00,34.0,34.25,33.95,34.15,46443.0,34.0,34.25,33.95,34.15,46443.0
2016-11-23 11:30:00,34.1,34.15,33.95,34.15,32355.0,34.1,34.15,33.95,34.15,32355.0
2016-11-23 12:00:00,34.13,34.4,34.02,34.35,13279.0,34.13,34.4,34.02,34.35,13279.0
2016-11-23 12:30:00,34.35,34.45,34.15,34.23,13520.0,34.35,34.45,34.15,34.23,13520.0
2016-11-23 13:00:00,34.23,34.25,34.0,34.05,9500.0,34.23,34.25,34.0,34.05,9500.0
2016-11-23 13:30:00,34.06,34.1,33.95,34.1,16609.0,34.06,34.1,33.95,34.1,16609.0
2016-11-23 14:00:00,34.0,34.25,34.0,34.25,9880.0,34.0,34.25,34.0,34.25,9880.0
2016-11-23 14:30:00,34.2,34.3,34.2,34.3,10600.0,34.2,34.3,34.2,34.3,10600.0
2016-11-23 15:00:00,34.27,34.45,34.27,34.45,26126.0,34.27,34.45,34.27,34.45,26126.0
2016-11-23 15:30:00,34.4,34.6,34.4,34.6,83516.0,34.4,34.6,34.4,34.6,83516.0
2016-11-25 09:30:00,34.5,34.95,34.5,34.75,6355.0,34.5,34.95,34.5,34.75,6355.0
2016-11-25 10:00:00,34.8,34.8,34.6,34.8,5616.0,34.8,34.8,34.6,34.8,5616.0
2016-11-25 10:30:00,34.75,34.76,34.65,34.65,8935.0,34.75,34.76,34.65,34.65,8935.0
2016-11-25 11:00:00,34.7,34.95,34.7,34.9,8635.0,34.7,34.95,34.7,34.9,8635.0
2016-11-25 11:30:00,34.86,34.9,34.7,34.87,10769.0,34.86,34.9,34.7,34.87,10769.0
2016-11-25 12:00:00,34.9,34.95,34.8,34.85,9068.0,34.9,34.95,34.8,34.85,9068.0
2016-11-25 12:30:00,34.9,35.0,34.85,34.85,14158.0,34.9,35.0,34.85,34.85,14158.0
2016-11-28 09:30:00,34.9,34.95,34.55,34.65,44020.0,34.9,34.95,34.55,34.65,44020.0
2016-11-28 10:00:00,34.6,34.6,34.15,34.4,28329.0,34.6,34.6,34.15,34.4,28329.0
2016-11-28 10:30:00,34.35,34.4,34.1,34.1,4800.0,34.35,34.4,34.1,34.1,4800.0
2016-11-28 11:00:00,34.1,34.25,34.05,34.2,8370.0,34.1,34.25,34.05,34.2,8370.0
2016-11-28 11:30:00,34.1,34.2,33.95,34.05,55950.0,34.1,34.2,33.95,34.05,55950.0
2016-11-28 12:00:00,34.05,34.1,33.9,33.95,5159.0,34.05,34.1,33.9,33.95,5159.0
2016-11-28 12:30:00,33.95,34.1,33.95,34.02,13900.0,33.95,34.1,33.95,34.02,13900.0
2016-11-28 13:00:00,34.02,34.25,33.95,34.25,9509.0,34.02,34.25,33.95,34.25,9509.0
2016-11-28 13:30:00,34.2,34.23,34.1,34.2,7850.0,34.2,34.23,34.1,34.2,7850.0
2016-11-28 14:00:00,34.2,34.2,33.8,33.83,12185.0,34.2,34.2,33.8,33.83,12185.0
2016-11-28 14:30:00,33.85,33.9,33.75,33.77,4497.0,33.85,33.9,33.75,33.77,4497.0
2016-11-28 15:00:00,33.8,33.8,33.65,33.65,10179.0,33.8,33.8,33.65,33.65,10179.0
2016-11-28 15:30:00,33.68,33.75,33.5,33.75,76021.0,33.68,33.75,33.5,33.75,76021.0
2016-11-29 09:30:00,33.85,34.07,33.65,33.65,8345.0,33.85,34.07,33.65,33.65,8345.0
2016-11-29 10:00:00,33.65,33.8,33.55,33.6,8902.0,33.65,33.8,33.55,33.6,8902.0
2016-11-29 10:30:00,33.7,33.85,33.65,33.85,2400.0,33.7,33.85,33.65,33.85,2400.0
2016-11-29 11:00:00,33.8,33.85,33.6,33.65,6411.0,33.8,33.85,33.6,33.65,6411.0
2016-11-29 11:30:00,33.65,34.0,33.64,34.0,7342.0,33.65,34.0,33.64,34.0,7342.0
2016-11-29 12:00:00,34.05,34.05,33.79,33.8,9755.0,34.05,34.05,33.79,33.8,9755.0
2016-11-29 12:30:00,33.8,34.0,33.8,34.0,10418.0,33.8,34.0,33.8,34.0,10418.0
2016-11-29 13:00:00,34.0,34.05,33.85,34.0,13067.0,34.0,34.05,33.85,34.0,13067.0
2016-11-29 13:30:00,34.0,34.05,33.85,34.05,32200.0,34.0,34.05,33.85,34.05,32200.0
2016-11-29 14:00:00,34.0,34.1,33.95,34.05,8945.0,34.0,34.1,33.95,34.05,8945.0
2016-11-29 14:30:00,34.0,34.2,34.0,34.0,14206.0,34.0,34.2,34.0,34.0,14206.0
2016-11-29 15:00:00,33.95,34.05,33.85,33.9,17289.0,33.95,34.05,33.85,33.9,17289.0
2016-11-29 15:30:00,33.9,34.0,33.8,33.95,42687.0,33.9,34.0,33.8,33.95,42687.0
2016-11-30 09:30:00,34.05,34.05,33.6,33.6,6994.0,34.05,34.05,33.6,33.6,6994.0
2016-11-30 10:00:00,33.7,33.85,33.3,33.3,11996.0,33.7,33.85,33.3,33.3,11996.0
2016-11-30 10:30:00,33.25,33.35,33.25,33.33,3601.0,33.25,33.35,33.25,33.33,3601.0
2016-11-30 11:00:00,33.3,33.45,33.2,33.2,6200.0,33.3,33.45,33.2,33.2,6200.0
2016-11-30 11:30:00,33.2,33.25,32.9,33.05,14863.0,33.2,33.25,32.9,33.05,14863.0
2016-11-30 12:00:00,33.05,33.2,33.05,33.2,15866.0,33.05,33.2,33.05,33.2,15866.0
2016-11-30 12:30:00,33.15,33.2,33.1,33.15,1800.0,33.15,33.2,33.1,33.15,1800.0
2016-11-30 13:00:00,33.1,33.2,33.05,33.2,2758.0,33.1,33.2,33.05,33.2,2758.0
2016-11-30 13:30:00,33.15,33.15,33.1,33.1,7340.0,33.15,33.15,33.1,33.1,7340.0
2016-11-30 14:00:00,33.15,33.2,33.0,33.05,9373.0,33.15,33.2,33.0,33.05,9373.0
2016-11-30 14:30:00,33.05,33.1,32.97,33.0,8057.0,33.05,33.1,32.97,33.0,8057.0
2016-11-30 15:00:00,32.95,33.2,32.95,33.15,8600.0,32.95,33.2,32.95,33.15,8600.0
2016-11-30 15:30:00,33.15,33.3,33.1,33.2,46887.0,33.15,33.3,33.1,33.2,46887.0
2016-12-01 09:30:00,33.2,33.45,32.9,33.15,18137.0,33.2,33.45,32.9,33.15,18137.0
2016-12-01 10:00:00,33.15,33.25,32.55,32.55,21480.0,33.15,33.25,32.55,32.55,21480.0
2016-12-01 10:30:00,32.6,32.6,32.25,32.45,21250.0,32.6,32.6,32.25,32.45,21250.0
2016-12-01 11:00:00,32.4,32.65,32.3,32.6,19676.0,32.4,32.65,32.3,32.6,19676.0
2016-12-01 11:30:00,32.55,32.55,32.35,32.38,15172.0,32.55,32.55,32.35,32.38,15172.0
2016-12-01 12:00:00,32.35,32.35,32.2,32.34,12900.0,32.35,32.35,32.2,32.34,12900.0
2016-12-01 12:30:00,32.35,32.4,32.05,32.2,23542.0,32.35,32.4,32.05,32.2,23542.0
2016-12-01 13:00:00,32.15,32.15,31.95,32.0,24164.0,32.15,32.15,31.95,32.0,24164.0
2016-12-01 13:30:00,32.0,32.05,31.85,32.0,16773.0,32.0,32.05,31.85,32.0,16773.0
2016-12-01 14:00:00,32.0,32.05,31.8,31.9,23182.0,32.0,32.05,31.8,31.9,23182.0
2016-12-01 14:30:00,31.8,32.0,31.8,31.95,20275.0,31.8,32.0,31.8,31.95,20275.0
2016-12-01 15:00:00,31.9,31.95,31.6,31.65,32459.0,31.9,31.95,31.6,31.65,32459.0
2016-12-01 15:30:00,31.7,31.8,31.55,31.6,96296.0,31.7,31.8,31.55,31.6,96296.0
2016-12-02 09:30:00,31.45,31.85,31.03,31.5,25359.0,31.45,31.85,31.03,31.5,25359.0
2016-12-02 10:00:00,31.6,31.6,31.2,31.5,11652.0,31.6,31.6,31.2,31.5,11652.0
2016-12-02 10:30:00,31.4,31.8,31.35,31.6,7354.0,31.4,31.8,31.35,31.6,7354.0
2016-12-02 11:00:00,31.6,31.7,31.5,31.58,17000.0,31.6,31.7,31.5,31.58,17000.0
2016-12-02 11:30:00,31.55,31.65,31.55,31.63,16103.0,31.55,31.65,31.55,31.63,16103.0
2016-12-02 12:00:00,31.6,31.65,31.45,31.45,18101.0,31.6,31.65,31.45,31.45,18101.0
2016-12-02 12:30:00,31.5,31.55,31.45,31.5,15202.0,31.5,31.55,31.45,31.5,15202.0
2016-12-02 13:00:00,31.5,31.5,31.3,31.45,24046.0,31.5,31.5,31.3,31.45,24046.0
2016-12-02 13:30:00,31.45,31.55,31.3,31.5,41510.0,31.45,31.55,31.3,31.5,41510.0
2016-12-02 14:00:00,31.5,31.65,31.49,31.6,26354.0,31.5,31.65,31.49,31.6,26354.0
2016-12-02 14:30:00,31.5,31.6,31.5,31.5,13258.0,31.5,31.6,31.5,31.5,13258.0
2016-12-02 15:00:00,31.6,31.68,31.5,31.68,27943.0,31.6,31.68,31.5,31.68,27943.0
2016-12-02 15:30:00,31.65,31.95,31.65,31.9,62987.0,31.65,31.95,31.65,31.9,62987.0
2016-12-05 09:30:00,32.15,32.55,32.05,32.45,15906.0,32.15,32.55,32.05,32.45,15906.0
2016-12-05 10:00:00,32.45,32.65,32.3,32.5,21453.0,32.45,32.65,32.3,32.5,21453.0
2016-12-05 10:30:00,32.45,32.55,32.4,32.45,13277.0,32.45,32.55,32.4,32.45,13277.0
2016-12-05 11:00:00,32.5,32.6,32.45,32.5,21407.0,32.5,32.6,32.45,32.5,21407.0
2016-12-05 11:30:00,32.5,32.65,32.5,32.55,22349.0,32.5,32.65,32.5,32.55,22349.0
2016-12-05 12:00:00,32.55,32.78,32.5,32.55,43021.0,32.55,32.78,32.5,32.55,43021.0
2016-12-05 12:30:00,32.6,32.7,32.5,32.6,42822.0,32.6,32.7,32.5,32.6,42822.0
2016-12-05 13:00:00,32.6,32.7,32.4,32.5,11610.0,32.6,32.7,32.4,32.5,11610.0
2016-12-05 13:30:00,32.5,32.55,32.45,32.5,7589.0,32.5,32.55,32.45,32.5,7589.0
2016-12-05 14:00:00,32.5,32.55,32.4,32.45,5500.0,32.5,32.55,32.4,32.45,5500.0
2016-12-05 14:30:00,32.5,32.55,32.45,32.48,12830.0,32.5,32.55,32.45,32.48,12830.0
2016-12-05 15:00:00,32.5,32.5,32.35,32.35,8533.0,32.5,32.5,32.35,32.35,8533.0
2016-12-05 15:30:00,32.4,32.55,32.25,32.5,41905.0,32.4,32.55,32.25,32.5,41905.0
2016-12-06 09:30:00,32.6,32.9,31.9,32.25,12062.0,32.6,32.9,31.9,32.25,12062.0
2016-12-06 10:00:00,32.3,32.55,32.2,32.25,10795.0,32.3,32.55,32.2,32.25,10795.0
2016-12-06 10:30:00,32.3,32.45,32.3,32.4,9166.0,32.3,32.45,32.3,32.4,9166.0
2016-12-06 11:00:00,32.45,32.45,32.3,32.3,9188.0,32.45,32.45,32.3,32.3,9188.0
2016-12-06 11:30:00,32.3,32.4,32.25,32.4,10810.0,32.3,32.4,32.25,32.4,10810.0
2016-12-06 12:00:00,32.55,32.65,32.47,32.63,7045.0,32.55,32.65,32.47,32.63,7045.0
2016-12-06 12:30:00,32.63,32.7,32.2,32.3,22803.0,32.63,32.7,32.2,32.3,22803.0
2016-12-06 13:00:00,32.3,32.45,32.2,32.35,7000.0,32.3,32.45,32.2,32.35,7000.0
2016-12-06 13:30:00,32.35,32.48,32.3,32.4,10900.0,32.35,32.48,32.3,32.4,10900.0
2016-12-06 14:00:00,32.4,32.48,32.35,32.35,10842.0,32.4,32.48,32.35,32.35,10842.0
2016-12-06 14:30:00,32.35,32.47,32.35,32.4,33404.0,32.35,32.47,32.35,32.4,33404.0
2016-12-06 15:00:00,32.35,32.43,32.3,32.3,29120.0,32.35,32.43,32.3,32.3,29120.0
2016-12-06 15:30:00,32.3,32.48,31.75,32.25,152197.0,32.3,32.48,31.75,32.25,152197.0
2016-12-07 09:30:00,32.1,32.8,32.1,32.15,22415.0,32.1,32.8,32.1,32.15,22415.0
2016-12-07 10:00:00,32.25,32.4,32.2,32.35,19009.0,32.25,32.4,32.2,32.35,19009.0
2016-12-07 10:30:00,32.35,32.4,31.95,32.4,30063.0,32.35,32.4,31.95,32.4,30063.0
2016-12-07 11:00:00,32.38,32.38,32.1,32.2,28666.0,32.38,32.38,32.1,32.2,28666.0
2016-12-07 11:30:00,32.2,32.48,32.2,32.3,25768.0,32.2,32.48,32.2,32.3,25768.0
2016-12-07 12:00:00,32.35,32.53,32.35,32.45,19431.0,32.35,32.53,32.35,32.45,19431.0
2016-12-07 12:30:00,32.5,32.55,32.35,32.5,28503.0,32.5,32.55,32.35,32.5,28503.0
2016-12-07 13:00:00,32.55,32.7,32.4,32.6,22276.0,32.55,32.7,32.4,32.6,22276.0
2016-12-07 13:30:00,32.6,32.65,32.45,32.6,13893.0,32.6,32.65,32.45,32.6,13893.0
2016-12-07 14:00:00,32.6,32.75,32.45,32.68,19528.0,32.6,32.75,32.45,32.68,19528.0
2016-12-07 14:30:00,32.67,33.1,32.67,33.06,39495.0,32.67,33.1,32.67,33.06,39495.0
2016-12-07 15:00:00,33.0,33.35,33.0,33.35,40105.0,33.0,33.35,33.0,33.35,40105.0
2016-12-07 15:30:00,33.35,33.4,33.15,33.25,127528.0,33.35,33.4,33.15,33.25,127528.0
2016-12-08 09:30:00,33.1,33.4,32.92,33.3,17296.0,33.1,33.4,32.92,33.3,17296.0
2016-12-08 10:00:00,33.3,33.45,33.1,33.35,9982.0,33.3,33.45,33.1,33.35,9982.0
2016-12-08 10:30:00,33.35,33.45,33.29,33.35,8031.0,33.35,33.45,33.29,33.35,8031.0
2016-12-08 11:00:00,33.35,33.5,33.25,33.5,10048.0,33.35,33.5,33.25,33.5,10048.0
2016-12-08 11:30:00,33.45,33.55,33.45,33.45,4150.0,33.45,33.55,33.45,33.45,4150.0
2016-12-08 12:00:00,33.45,33.75,33.45,33.75,14035.0,33.45,33.75,33.45,33.75,14035.0
2016-12-08 12:30:00,33.7,33.85,33.7,33.8,6751.0,33.7,33.85,33.7,33.8,6751.0
2016-12-08 13:00:00,33.85,33.85,33.69,33.8,7027.0,33.85,33.85,33.69,33.8,7027.0
2016-12-08 13:30:00,33.77,33.9,33.77,33.8,11297.0,33.77,33.9,33.77,33.8,11297.0
2016-12-08 14:00:00,33.8,33.85,33.4,33.4,9094.0,33.8,33.85,33.4,33.4,9094.0
2016-12-08 14:30:00,33.5,33.65,33.5,33.55,15985.0,33.5,33.65,33.5,33.55,15985.0
2016-12-08 15:00:00,33.55,33.6,33.35,33.43,17139.0,33.55,33.6,33.35,33.43,17139.0
2016-12-08 15:30:00,33.4,33.5,33.2,33.4,42506.0,33.4,33.5,33.2,33.4,42506.0
2016-12-09 09:30:00,33.15,33.7,32.4,33.67,14529.0,33.15,33.7,32.4,33.67,14529.0
2016-12-09 10:00:00,33.7,33.77,33.55,33.7,11853.0,33.7,33.77,33.55,33.7,11853.0
2016-12-09 10:30:00,33.65,33.8,33.55,33.55,5938.0,33.65,33.8,33.55,33.55,5938.0
2016-12-09 11:00:00,33.65,33.65,33.35,33.35,4700.0,33.65,33.65,33.35,33.35,4700.0
2016-12-09 11:30:00,33.4,33.45,33.35,33.35,1600.0,33.4,33.45,33.35,33.35,1600.0
2016-12-09 12:00:00,33.4,33.45,33.2,33.25,5856.0,33.4,33.45,33.2,33.25,5856.0
2016-12-09 12:30:00,33.3,33.35,33.1,33.15,5723.0,33.3,33.35,33.1,33.15,5723.0
2016-12-09 13:00:00,33.1,33.2,33.05,33.1,3472.0,33.1,33.2,33.05,33.1,3472.0
2016-12-09 13:30:00,33.15,33.35,32.95,33.25,20689.0,33.15,33.35,32.95,33.25,20689.0
2016-12-09 14:00:00,33.3,33.3,33.05,33.15,4539.0,33.3,33.3,33.05,33.15,4539.0
2016-12-09 14:30:00,33.05,33.1,32.95,33.0,5421.0,33.05,33.1,32.95,33.0,5421.0
2016-12-09 15:00:00,33.1,33.15,33.05,33.1,6651.0,33.1,33.15,33.05,33.1,6651.0
2016-12-09 15:30:00,33.15,33.15,32.95,33.0,24783.0,33.15,33.15,32.95,33.0,24783.0
2016-12-12 09:30:00,32.95,33.05,32.7,32.98,8478.0,32.95,33.05,32.7,32.98,8478.0
2016-12-12 10:00:00,33.05,33.05,32.75,32.75,5696.0,33.05,33.05,32.75,32.75,5696.0
2016-12-12 10:30:00,32.75,32.9,32.65,32.7,6605.0,32.75,32.9,32.65,32.7,6605.0
2016-12-12 11:00:00,32.7,32.85,32.65,32.65,4531.0,32.7,32.85,32.65,32.65,4531.0
2016-12-12 11:30:00,32.7,32.7,32.4,32.4,4153.0,32.7,32.7,32.4,32.4,4153.0
2016-12-12 12:00:00,32.4,32.55,32.25,32.43,3400.0,32.4,32.55,32.25,32.43,3400.0
2016-12-12 12:30:00,32.45,32.55,32.3,32.38,6271.0,32.45,32.55,32.3,32.38,6271.0
2016-12-12 13:00:00,32.35,32.75,32.35,32.65,8724.0,32.35,32.75,32.35,32.65,8724.0
2016-12-12 13:30:00,32.65,32.75,32.6,32.7,5440.0,32.65,32.75,32.6,32.7,5440.0
2016-12-12 14:00:00,32.65,32.8,32.65,32.75,9305.0,32.65,32.8,32.65,32.75,9305.0
2016-12-12 14:30:00,32.75,32.75,32.55,32.58,8496.0,32.75,32.75,32.55,32.58,8496.0
2016-12-12 15:00:00,32.55,32.58,32.4,32.4,26373.0,32.55,32.58,32.4,32.4,26373.0
2016-12-12 15:30:00,32.4,32.7,32.35,32.65,59052.0,32.4,32.7,32.35,32.65,59052.0
2016-12-13 09:30:00,32.8,33.45,32.55,33.0,32471.0,32.8,33.45,32.55,33.0,32471.0
2016-12-13 10:00:00,32.95,33.45,32.95,33.45,5136.0,32.95,33.45,32.95,33.45,5136.0
2016-12-13 10:30:00,33.45,33.55,33.25,33.55,11854.0,33.45,33.55,33.25,33.55,11854.0
2016-12-13 11:00:00,33.5,33.55,33.3,33.5,8569.0,33.5,33.55,33.3,33.5,8569.0
2016-12-13 11:30:00,33.5,33.5,33.25,33.35,6740.0,33.5,33.5,33.25,33.35,6740.0
2016-12-13 12:00:00,33.35,33.45,33.25,33.35,15249.0,33.35,33.45,33.25,33.35,15249.0
2016-12-13 12:30:00,33.35,33.4,33.3,33.3,8685.0,33.35,33.4,33.3,33.3,8685.0
2016-12-13 13:00:00,33.35,33.5,33.35,33.4,4764.0,33.35,33.5,33.35,33.4,4764.0
2016-12-13 13:30:00,33.3,33.4,33.3,33.35,5590.0,33.3,33.4,33.3,33.35,5590.0
2016-12-13 14:00:00,33.35,33.4,33.3,33.3,8170.0,33.35,33.4,33.3,33.3,8170.0
2016-12-13 14:30:00,33.3,33.35,33.2,33.25,22252.0,33.3,33.35,33.2,33.25,22252.0
2016-12-13 15:00:00,33.2,33.4,33.2,33.35,59876.0,33.2,33.4,33.2,33.35,59876.0
2016-12-13 15:30:00,33.3,33.35,33.05,33.25,97734.0,33.3,33.35,33.05,33.25,97734.0
2016-12-14 09:30:00,33.15,33.85,33.15,33.5,10952.0,33.15,33.85,33.15,33.5,10952.0
2016-12-14 10:00:00,33.45,33.47,33.1,33.2,8221.0,33.45,33.47,33.1,33.2,8221.0
2016-12-14 10:30:00,33.15,33.45,33.15,33.3,26791.0,33.15,33.45,33.15,33.3,26791.0
2016-12-14 11:00:00,33.25,33.25,32.9,33.2,8044.0,33.25,33.25,32.9,33.2,8044.0
2016-12-14 11:30:00,33.25,33.25,32.65,32.9,12554.0,33.25,33.25,32.65,32.9,12554.0
2016-12-14 12:00:00,32.9,32.9,32.75,32.85,3493.0,32.9,32.9,32.75,32.85,3493.0
2016-12-14 12:30:00,32.85,32.9,32.75,32.8,13339.0,32.85,32.9,32.75,32.8,13339.0
2016-12-14 13:00:00,32.9,32.9,32.8,32.85,4380.0,32.9,32.9,32.8,32.85,4380.0
2016-12-14 13:30:00,32.83,32.95,32.75,32.9,6244.0,32.83,32.95,32.75,32.9,6244.0
2016-12-14 14:00:00,32.9,33.15,32.65,32.8,12660.0,32.9,33.15,32.65,32.8,12660.0
2016-12-14 14:30:00,32.75,32.95,32.7,32.8,9700.0,32.75,32.95,32.7,32.8,9700.0
2016-12-14 15:00:00,32.85,32.9,32.55,32.6,16584.0,32.85,32.9,32.55,32.6,16584.0
2016-12-14 15:30:00,32.65,32.73,32.55,32.65,44850.0,32.65,32.73,32.55,32.65,44850.0
2016-12-15 09:30:00,32.7,33.0,31.95,33.0,28581.0,32.7,33.0,31.95,33.0,28581.0
2016-12-15 10:00:00,32.95,33.35,32.88,33.35,11800.0,32.95,33.35,32.88,33.35,11800.0
2016-12-15 10:30:00,33.3,33.45,33.1,33.45,9743.0,33.3,33.45,33.1,33.45,9743.0
2016-12-15 11:00:00,33.45,33.55,33.27,33.35,11439.0,33.45,33.55,33.27,33.35,11439.0
2016-12-15 11:30:00,33.25,33.4,33.2,33.3,5704.0,33.25,33.4,33.2,33.3,5704.0
2016-12-15 12:00:00,33.25,33.45,33.15,33.4,7948.0,33.25,33.45,33.15,33.4,7948.0
2016-12-15 12:30:00,33.4,33.45,33.15,33.3,7039.0,33.4,33.45,33.15,33.3,7039.0
2016-12-15 13:00:00,33.35,33.45,33.25,33.45,3861.0,33.35,33.45,33.25,33.45,3861.0
2016-12-15 13:30:00,33.41,33.45,33.0,33.0,8555.0,33.41,33.45,33.0,33.0,8555.0
2016-12-15 14:00:00,33.05,33.15,32.85,32.85,18052.0,33.05,33.15,32.85,32.85,18052.0
2016-12-15 14:30:00,32.85,32.98,32.75,32.75,9056.0,32.85,32.98,32.75,32.75,9056.0
2016-12-15 15:00:00,32.75,32.9,32.65,32.75,13744.0,32.75,32.9,32.65,32.75,13744.0
2016-12-15 15:30:00,32.75,32.9,32.7,32.75,43565.0,32.75,32.9,32.7,32.75,43565.0
2016-12-16 09:30:00,32.95,33.25,32.9,33.0,70265.0,32.95,33.25,32.9,33.0,70265.0
2016-12-16 10:00:00,33.0,33.05,32.9,32.95,4266.0,33.0,33.05,32.9,32.95,4266.0
2016-12-16 10:30:00,32.9,33.05,32.7,33.05,12564.0,32.9,33.05,32.7,33.05,12564.0
2016-12-16 11:00:00,33.05,33.05,32.9,32.9,12028.0,33.05,33.05,32.9,32.9,12028.0
2016-12-16 11:30:00,32.9,33.2,32.75,32.8,25780.0,32.9,33.2,32.75,32.8,25780.0
2016-12-16 12:00:00,32.8,32.9,32.75,32.8,4373.0,32.8,32.9,32.75,32.8,4373.0
2016-12-16 12:30:00,32.8,33.05,32.5,32.9,21262.0,32.8,33.05,32.5,32.9,21262.0
2016-12-16 13:00:00,32.94,33.15,32.93,33.05,18297.0,32.94,33.15,32.93,33.05,18297.0
2016-12-16 13:30:00,33.05,33.1,33.0,33.1,8218.0,33.05,33.1,33.0,33.1,8218.0
2016-12-16 14:00:00,33.05,33.2,33.0,33.0,15784.0,33.05,33.2,33.0,33.0,15784.0
2016-12-16 14:30:00,33.0,33.15,33.0,33.1,56698.0,33.0,33.15,33.0,33.1,56698.0
2016-12-16 15:00:00,33.15,33.15,33.0,33.0,20750.0,33.15,33.15,33.0,33.0,20750.0
2016-12-16 15:30:00,33.0,33.25,33.0,33.25,88578.0,33.0,33.25,33.0,33.25,88578.0
2016-12-19 09:30:00,33.45,34.35,33.1,33.43,15060.0,33.45,34.35,33.1,33.43,15060.0
2016-12-19 10:00:00,33.35,33.55,33.15,33.25,4070.0,33.35,33.55,33.15,33.25,4070.0
2016-12-19 10:30:00,33.2,33.6,33.2,33.5,14212.0,33.2,33.6,33.2,33.5,14212.0
2016-12-19 11:00:00,33.6,33.75,33.25,33.3,19814.0,33.6,33.75,33.25,33.3,19814.0
2016-12-19 11:30:00,33.4,33.55,33.28,33.35,7159.0,33.4,33.55,33.28,33.35,7159.0
2016-12-19 12:00:00,33.33,33.5,33.32,33.48,4282.0,33.33,33.5,33.32,33.48,4282.0
2016-12-19 12:30:00,33.55,33.6,33.45,33.45,2941.0,33.55,33.6,33.45,33.45,2941.0
2016-12-19 13:00:00,33.55,33.55,33.4,33.55,4200.0,33.55,33.55,33.4,33.55,4200.0
2016-12-19 13:30:00,33.5,33.6,33.4,33.55,12700.0,33.5,33.6,33.4,33.55,12700.0
2016-12-19 14:00:00,33.55,33.6,33.5,33.55,19585.0,33.55,33.6,33.5,33.55,19585.0
2016-12-19 14:30:00,33.55,33.6,33.5,33.6,9698.0,33.55,33.6,33.5,33.6,9698.0
2016-12-19 15:00:00,33.6,33.61,33.5,33.5,21202.0,33.6,33.61,33.5,33.5,21202.0
2016-12-19 15:30:00,33.55,33.6,33.4,33.45,30345.0,33.55,33.6,33.4,33.45,30345.0
2016-12-20 09:30:00,33.5,33.9,33.2,33.75,13911.0,33.5,33.9,33.2,33.75,13911.0
2016-12-20 10:00:00,33.7,33.9,33.57,33.75,10378.0,33.7,33.9,33.57,33.75,10378.0
2016-12-20 10:30:00,33.7,33.8,33.55,33.63,3511.0,33.7,33.8,33.55,33.63,3511.0
2016-12-20 11:00:00,33.65,33.65,33.55,33.6,6689.0,33.65,33.65,33.55,33.6,6689.0
2016-12-20 11:30:00,33.63,33.7,33.55,33.6,9200.0,33.63,33.7,33.55,33.6,9200.0
2016-12-20 12:00:00,33.6,33.85,33.55,33.8,74665.0,33.6,33.85,33.55,33.8,74665.0
2016-12-20 12:30:00,33.8,33.8,33.6,33.65,8135.0,33.8,33.8,33.6,33.65,8135.0
2016-12-20 13:00:00,33.65,33.7,33.6,33.7,2700.0,33.65,33.7,33.6,33.7,2700.0
2016-12-20 13:30:00,33.7,33.75,33.55,33.55,16196.0,33.7,33.75,33.55,33.55,16196.0
2016-12-20 14:00:00,33.58,33.6,33.3,33.5,34580.0,33.58,33.6,33.3,33.5,34580.0
2016-12-20 14:30:00,33.5,33.5,33.35,33.5,28239.0,33.5,33.5,33.35,33.5,28239.0
2016-12-20 15:00:00,33.5,33.5,33.2,33.3,29201.0,33.5,33.5,33.2,33.3,29201.0
2016-12-20 15:30:00,33.38,33.8,33.3,33.8,128974.0,33.38,33.8,33.3,33.8,128974.0
2016-12-21 09:30:00,33.7,33.93,33.25,33.25,21245.0,33.7,33.93,33.25,33.25,21245.0
2016-12-21 10:00:00,33.3,33.35,33.1,33.15,7945.0,33.3,33.35,33.1,33.15,7945.0
2016-12-21 10:30:00,33.1,33.1,32.9,32.95,5899.0,33.1,33.1,32.9,32.95,5899.0
2016-12-21 11:00:00,33.0,33.05,32.65,32.75,9694.0,33.0,33.05,32.65,32.75,9694.0
2016-12-21 11:30:00,32.65,32.65,32.2,32.25,75895.0,32.65,32.65,32.2,32.25,75895.0
2016-12-21 12:00:00,32.2,32.45,32.2,32.45,27522.0,32.2,32.45,32.2,32.45,27522.0
2016-12-21 12:30:00,32.45,32.45,32.25,32.3,9199.0,32.45,32.45,32.25,32.3,9199.0
2016-12-21 13:00:00,32.3,32.65,32.25,32.65,20070.0,32.3,32.65,32.25,32.65,20070.0
2016-12-21 13:30:00,32.63,32.75,32.45,32.5,11666.0,32.63,32.75,32.45,32.5,11666.0
2016-12-21 14:00:00,32.5,32.7,32.5,32.6,11775.0,32.5,32.7,32.5,32.6,11775.0
2016-12-21 14:30:00,32.6,32.65,32.52,32.55,12043.0,32.6,32.65,32.52,32.55,12043.0
2016-12-21 15:00:00,32.55,32.65,32.5,32.55,11746.0,32.55,32.65,32.5,32.55,11746.0
2016-12-21 15:30:00,32.5,32.55,32.4,32.4,54115.0,32.5,32.55,32.4,32.4,54115.0
2016-12-22 09:30:00,32.4,32.65,32.0,32.1,10497.0,32.4,32.65,32.0,32.1,10497.0
2016-12-22 10:00:00,32.2,32.4,32.05,32.1,9211.0,32.2,32.4,32.05,32.1,9211.0
2016-12-22 10:30:00,32.15,32.15,31.85,31.85,9051.0,32.15,32.15,31.85,31.85,9051.0
2016-12-22 11:00:00,31.85,31.9,31.75,31.8,6474.0,31.85,31.9,31.75,31.8,6474.0
2016-12-22 11:30:00,31.75,31.8,31.4,31.55,13553.0,31.75,31.8,31.4,31.55,13553.0
2016-12-22 12:00:00,31.45,31.6,31.45,31.6,3800.0,31.45,31.6,31.45,31.6,3800.0
2016-12-22 12:30:00,31.65,31.8,31.6,31.75,4757.0,31.65,31.8,31.6,31.75,4757.0
2016-12-22 13:00:00,31.75,31.75,31.65,31.65,4362.0,31.75,31.75,31.65,31.65,4362.0
2016-12-22 13:30:00,31.65,31.75,31.65,31.75,3638.0,31.65,31.75,31.65,31.75,3638.0
2016-12-22 14:00:00,31.75,31.75,31.6,31.6,7393.0,31.75,31.75,31.6,31.6,7393.0
2016-12-22 14:30:00,31.6,31.6,31.25,31.3,25797.0,31.6,31.6,31.25,31.3,25797.0
2016-12-22 15:00:00,31.3,31.35,31.0,31.0,49698.0,31.3,31.35,31.0,31.0,49698.0
2016-12-22 15:30:00,31.05,31.35,30.95,31.2,78207.0,31.05,31.35,30.95,31.2,78207.0
2016-12-23 09:30:00,31.15,31.59,30.6,31.53,7662.0,31.15,31.59,30.6,31.53,7662.0
2016-12-23 10:00:00,31.5,31.5,31.25,31.5,8083.0,31.5,31.5,31.25,31.5,8083.0
2016-12-23 10:30:00,31.55,31.7,31.4,31.4,7660.0,31.55,31.7,31.4,31.4,7660.0
2016-12-23 11:00:00,31.45,31.55,31.45,31.5,3082.0,31.45,31.55,31.45,31.5,3082.0
2016-12-23 11:30:00,31.5,31.55,31.45,31.55,2022.0,31.5,31.55,31.45,31.55,2022.0
2016-12-23 12:00:00,31.55,31.6,31.4,31.4,8106.0,31.55,31.6,31.4,31.4,8106.0
2016-12-23 12:30:00,31.5,31.5,31.3,31.3,8820.0,31.5,31.5,31.3,31.3,8820.0
2016-12-23 13:00:00,31.3,31.45,31.3,31.4,6920.0,31.3,31.45,31.3,31.4,6920.0
2016-12-23 13:30:00,31.4,31.4,31.35,31.38,6700.0,31.4,31.4,31.35,31.38,6700.0
2016-12-23 14:00:00,31.4,31.4,31.3,31.3,4700.0,31.4,31.4,31.3,31.3,4700.0
2016-12-23 14:30:00,31.4,31.5,31.3,31.42,11544.0,31.4,31.5,31.3,31.42,11544.0
2016-12-23 15:00:00,31.45,31.55,31.4,31.55,20290.0,31.45,31.55,31.4,31.55,20290.0
2016-12-23 15:30:00,31.55,31.7,31.45,31.7,60009.0,31.55,31.7,31.45,31.7,60009.0
2016-12-27 09:30:00,31.6,32.05,31.6,32.0,59869.0,31.6,32.05,31.6,32.0,59869.0
2016-12-27 10:00:00,32.0,32.2,32.0,32.0,10457.0,32.0,32.2,32.0,32.0,10457.0
2016-12-27 10:30:00,32.05,32.1,31.9,31.9,8622.0,32.05,32.1,31.9,31.9,8622.0
2016-12-27 11:00:00,31.98,32.15,31.9,32.1,8050.0,31.98,32.15,31.9,32.1,8050.0
2016-12-27 11:30:00,32.15,32.3,31.95,31.95,6964.0,32.15,32.3,31.95,31.95,6964.0
2016-12-27 12:00:00,32.0,32.05,31.89,31.95,4850.0,32.0,32.05,31.89,31.95,4850.0
2016-12-27 12:30:00,32.0,32.1,31.95,32.1,10050.0,32.0,32.1,31.95,32.1,10050.0
2016-12-27 13:00:00,32.05,32.2,32.0,32.05,7147.0,32.05,32.2,32.0,32.05,7147.0
2016-12-27 13:30:00,32.05,32.15,32.0,32.1,7976.0,32.05,32.15,32.0,32.1,7976.0
2016-12-27 14:00:00,32.05,32.35,32.05,32.3,7500.0,32.05,32.35,32.05,32.3,7500.0
2016-12-27 14:30:00,32.3,32.3,32.2,32.3,4400.0,32.3,32.3,32.2,32.3,4400.0
2016-12-27 15:00:00,32.3,32.5,32.23,32.48,7528.0,32.3,32.5,32.23,32.48,7528.0
2016-12-27 15:30:00,32.5,32.5,32.25,32.25,22227.0,32.5,32.5,32.25,32.25,22227.0
2016-12-28 09:30:00,32.4,32.65,32.3,32.35,19543.0,32.4,32.65,32.3,32.35,19543.0
2016-12-28 10:00:00,32.3,32.35,31.75,31.92,17964.0,32.3,32.35,31.75,31.92,17964.0
2016-12-28 10:30:00,31.9,32.05,31.9,32.05,5007.0,31.9,32.05,31.9,32.05,5007.0
2016-12-28 11:00:00,32.05,32.15,31.7,31.8,58223.0,32.05,32.15,31.7,31.8,58223.0
2016-12-28 11:30:00,31.9,31.95,31.6,31.65,2900.0,31.9,31.95,31.6,31.65,2900.0
2016-12-28 12:00:00,31.65,31.7,31.55,31.6,3048.0,31.65,31.7,31.55,31.6,3048.0
2016-12-28 12:30:00,31.65,31.75,31.6,31.75,18281.0,31.65,31.75,31.6,31.75,18281.0
2016-12-28 13:00:00,31.75,31.85,31.65,31.85,10520.0,31.75,31.85,31.65,31.85,10520.0
2016-12-28 13:30:00,31.85,31.85,31.78,31.8,7171.0,31.85,31.85,31.78,31.8,7171.0
2016-12-28 14:00:00,31.85,31.9,31.8,31.9,10714.0,31.85,31.9,31.8,31.9,10714.0
2016-12-28 14:30:00,31.85,31.9,31.8,31.83,8771.0,31.85,31.9,31.8,31.83,8771.0
2016-12-28 15:00:00,31.9,31.95,31.8,31.88,17766.0,31.9,31.95,31.8,31.88,17766.0
2016-12-28 15:30:00,31.9,31.95,31.8,31.85,21724.0,31.9,31.95,31.8,31.85,21724.0
2016-12-29 09:30:00,31.9,32.3,31.75,32.0,5065.0,31.9,32.3,31.75,32.0,5065.0
2016-12-29 10:00:00,32.05,32.15,31.85,32.0,7203.0,32.05,32.15,31.85,32.0,7203.0
2016-12-29 10:30:00,32.05,32.1,31.85,31.85,16600.0,32.05,32.1,31.85,31.85,16600.0
2016-12-29 11:00:00,31.82,31.85,31.7,31.75,5188.0,31.82,31.85,31.7,31.75,5188.0
2016-12-29 11:30:00,31.75,31.8,31.7,31.7,5100.0,31.75,31.8,31.7,31.7,5100.0
2016-12-29 12:00:00,31.7,31.85,31.7,31.85,1945.0,31.7,31.85,31.7,31.85,1945.0
2016-12-29 12:30:00,31.83,31.9,31.75,31.75,4750.0,31.83,31.9,31.75,31.75,4750.0
2016-12-29 13:00:00,31.8,31.8,31.64,31.65,6614.0,31.8,31.8,31.64,31.65,6614.0
2016-12-29 13:30:00,31.65,31.65,31.55,31.6,5800.0,31.65,31.65,31.55,31.6,5800.0
2016-12-29 14:00:00,31.65,31.65,31.6,31.65,1500.0,31.65,31.65,31.6,31.65,1500.0
2016-12-29 14:30:00,31.65,31.65,31.55,31.65,4810.0,31.65,31.65,31.55,31.65,4810.0
2016-12-29 15:00:00,31.63,31.65,31.57,31.65,5007.0,31.63,31.65,31.57,31.65,5007.0
2016-12-29 15:30:00,31.65,31.85,31.65,31.85,30861.0,31.65,31.85,31.65,31.85,30861.0
2016-12-30 09:30:00,31.95,31.95,31.6,31.6,8679.0,31.95,31.95,31.6,31.6,8679.0
2016-12-30 10:00:00,31.65,31.95,31.6,31.85,3557.0,31.65,31.95,31.6,31.85,3557.0
2016-12-30 10:30:00,31.85,31.9,31.65,31.8,8795.0,31.85,31.9,31.65,31.8,8795.0
2016-12-30 11:00:00,31.7,31.8,31.6,31.8,5249.0,31.7,31.8,31.6,31.8,5249.0
2016-12-30 11:30:00,31.7,31.7,31.45,31.7,7501.0,31.7,31.7,31.45,31.7,7501.0
2016-12-30 12:00:00,31.7,31.8,31.7,31.75,3125.0,31.7,31.8,31.7,31.75,3125.0
2016-12-30 12:30:00,31.74,31.8,31.7,31.8,1685.0,31.74,31.8,31.7,31.8,1685.0
2016-12-30 13:00:00,31.8,31.95,31.7,31.95,6980.0,31.8,31.95,31.7,31.95,6980.0
2016-12-30 13:30:00,31.95,31.95,31.75,31.85,6600.0,31.95,31.95,31.75,31.85,6600.0
2016-12-30 14:00:00,31.78,31.85,31.75,31.8,2700.0,31.78,31.85,31.75,31.8,2700.0
2016-12-30 14:30:00,31.8,31.95,31.6,31.7,8266.0,31.8,31.95,31.6,31.7,8266.0
2016-12-30 15:00:00,31.65,31.85,31.5,31.65,30579.0,31.65,31.85,31.5,31.65,30579.0
2016-12-30 15:30:00,31.6,31.7,31.5,31.6,32176.0,31.6,31.7,31.5,31.6,32176.0
2017-01-03 09:30:00,31.85,32.15,31.8,32.1,16677.0,31.85,32.15,31.8,32.1,16677.0
2017-01-03 10:00:00,32.2,32.55,32.2,32.5,11606.0,32.2,32.55,32.2,32.5,11606.0
2017-01-03 10:30:00,32.5,32.53,32.2,32.25,27776.0,32.5,32.53,32.2,32.25,27776.0
2017-01-03 11:00:00,32.25,32.4,32.15,32.25,14800.0,32.25,32.4,32.15,32.25,14800.0
2017-01-03 11:30:00,32.25,32.35,32.0,32.15,21751.0,32.25,32.35,32.0,32.15,21751.0
2017-01-03 12:00:00,32.15,32.15,31.8,31.95,12786.0,32.15,32.15,31.8,31.95,12786.0
2017-01-03 12:30:00,31.95,32.1,31.9,32.05,14450.0,31.95,32.1,31.9,32.05,14450.0
2017-01-03 13:00:00,32.0,32.2,31.9,32.2,8431.0,32.0,32.2,31.9,32.2,8431.0
2017-01-03 13:30:00,32.2,32.2,32.05,32.15,2670.0,32.2,32.2,32.05,32.15,2670.0
2017-01-03 14:00:00,32.1,32.3,32.1,32.15,14964.0,32.1,32.3,32.1,32.15,14964.0
2017-01-03 14:30:00,32.25,32.35,32.15,32.35,4158.0,32.25,32.35,32.15,32.35,4158.0
2017-01-03 15:00:00,32.25,32.45,32.25,32.4,4284.0,32.25,32.45,32.25,32.4,4284.0
2017-01-03 15:30:00,32.35,32.55,32.3,32.55,55466.0,32.35,32.55,32.3,32.55,55466.0
2017-01-04 09:30:00,32.6,32.85,32.32,32.5,12111.0,32.6,32.85,32.32,32.5,12111.0
2017-01-04 10:00:00,32.65,32.75,32.5,32.6,28286.0,32.65,32.75,32.5,32.6,28286.0
2017-01-04 10:30:00,32.7,32.75,32.45,32.73,11567.0,32.7,32.75,32.45,32.73,11567.0
2017-01-04 11:00:00,32.7,32.84,32.55,32.84,9523.0,32.7,32.84,32.55,32.84,9523.0
2017-01-04 11:30:00,32.8,33.1,32.8,32.96,14765.0,32.8,33.1,32.8,32.96,14765.0
2017-01-04 12:00:00,32.95,33.1,32.95,33.05,10495.0,32.95,33.1,32.95,33.05,10495.0
2017-01-04 12:30:00,33.05,33.25,33.05,33.15,8227.0,33.05,33.25,33.05,33.15,8227.0
2017-01-04 13:00:00,33.15,33.15,32.9,33.05,7833.0,33.15,33.15,32.9,33.05,7833.0
2017-01-04 13:30:00,33.1,33.2,32.98,33.05,28102.0,33.1,33.2,32.98,33.05,28102.0
2017-01-04 14:00:00,33.0,33.2,32.95,33.05,12633.0,33.0,33.2,32.95,33.05,12633.0
2017-01-04 14:30:00,33.08,33.1,32.85,32.9,10295.0,33.08,33.1,32.85,32.9,10295.0
2017-01-04 15:00:00,32.95,33.05,32.85,33.02,18226.0,32.95,33.05,32.85,33.02,18226.0
2017-01-04 15:30:00,33.05,33.15,32.85,32.95,55977.0,33.05,33.15,32.85,32.95,55977.0
2017-01-05 09:30:00,32.85,33.1,32.45,32.8,17279.0,32.85,33.1,32.45,32.8,17279.0
2017-01-05 10:00:00,32.8,33.1,32.8,33.1,24615.0,32.8,33.1,32.8,33.1,24615.0
2017-01-05 10:30:00,33.1,33.1,32.8,32.83,8568.0,33.1,33.1,32.8,32.83,8568.0
2017-01-05 11:00:00,32.85,32.9,32.6,32.65,5974.0,32.85,32.9,32.6,32.65,5974.0
2017-01-05 11:30:00,32.6,32.75,32.5,32.75,4100.0,32.6,32.75,32.5,32.75,4100.0
2017-01-05 12:00:00,32.7,32.75,32.55,32.75,8281.0,32.7,32.75,32.55,32.75,8281.0
2017-01-05 12:30:00,32.75,32.9,32.7,32.8,10717.0,32.75,32.9,32.7,32.8,10717.0
2017-01-05 13:00:00,32.85,33.05,32.85,33.0,6490.0,32.85,33.05,32.85,33.0,6490.0
2017-01-05 13:30:00,33.0,33.15,32.9,33.15,6207.0,33.0,33.15,32.9,33.15,6207.0
2017-01-05 14:00:00,33.1,33.1,32.95,33.0,3311.0,33.1,33.1,32.95,33.0,3311.0
2017-01-05 14:30:00,33.0,33.1,32.95,33.0,10042.0,33.0,33.1,32.95,33.0,10042.0
2017-01-05 15:00:00,33.05,33.15,32.92,32.93,29284.0,33.05,33.15,32.92,32.93,29284.0
2017-01-05 15:30:00,32.95,33.05,32.75,33.0,80569.0,32.95,33.05,32.75,33.0,80569.0
2017-01-06 09:30:00,33.1,33.1,32.62,32.8,9064.0,33.1,33.1,32.62,32.8,9064.0
2017-01-06 10:00:00,32.8,32.85,32.5,32.55,15116.0,32.8,32.85,32.5,32.55,15116.0
2017-01-06 10:30:00,32.55,32.85,32.55,32.77,10041.0,32.55,32.85,32.55,32.77,10041.0
2017-01-06 11:00:00,32.85,32.85,32.65,32.7,22516.0,32.85,32.85,32.65,32.7,22516.0
2017-01-06 11:30:00,32.75,32.92,32.75,32.85,6600.0,32.75,32.92,32.75,32.85,6600.0
2017-01-06 12:00:00,32.85,33.2,32.8,33.2,21816.0,32.85,33.2,32.8,33.2,21816.0
2017-01-06 12:30:00,33.2,33.4,33.1,33.4,10325.0,33.2,33.4,33.1,33.4,10325.0
2017-01-06 13:00:00,33.45,33.6,33.4,33.6,8789.0,33.45,33.6,33.4,33.6,8789.0
2017-01-06 13:30:00,33.55,33.55,33.35,33.4,11325.0,33.55,33.55,33.35,33.4,11325.0
2017-01-06 14:00:00,33.35,33.5,33.15,33.15,13636.0,33.35,33.5,33.15,33.15,13636.0
2017-01-06 14:30:00,33.15,33.5,33.15,33.45,27288.0,33.15,33.5,33.15,33.45,27288.0
2017-01-06 15:00:00,33.45,33.45,33.05,33.15,22500.0,33.45,33.45,33.05,33.15,22500.0
2017-01-06 15:30:00,33.1,33.25,33.05,33.05,26334.0,33.1,33.25,33.05,33.05,26334.0
2017-01-09 09:30:00,33.15,33.5,32.9,33.08,24189.0,33.15,33.5,32.9,33.08,24189.0
2017-01-09 10:00:00,33.15,33.15,32.8,32.96,13656.0,33.15,33.15,32.8,32.96,13656.0
2017-01-09 10:30:00,32.95,33.1,32.81,32.85,19947.0,32.95,33.1,32.81,32.85,19947.0
2017-01-09 11:00:00,32.85,33.05,32.8,32.8,16402.0,32.85,33.05,32.8,32.8,16402.0
2017-01-09 11:30:00,32.8,32.95,32.7,32.9,12613.0,32.8,32.95,32.7,32.9,12613.0
2017-01-09 12:00:00,32.9,33.1,32.8,33.1,18881.0,32.9,33.1,32.8,33.1,18881.0
2017-01-09 12:30:00,33.15,33.15,32.9,32.95,6251.0,33.15,33.15,32.9,32.95,6251.0
2017-01-09 13:00:00,32.95,33.05,32.75,32.9,27582.0,32.95,33.05,32.75,32.9,27582.0
2017-01-09 13:30:00,32.9,33.15,32.88,32.95,10825.0,32.9,33.15,32.88,32.95,10825.0
2017-01-09 14:00:00,33.0,33.05,32.9,32.95,3548.0,33.0,33.05,32.9,32.95,3548.0
2017-01-09 14:30:00,33.05,33.05,32.9,32.98,7566.0,33.05,33.05,32.9,32.98,7566.0
2017-01-09 15:00:00,32.95,33.15,32.95,33.05,16550.0,32.95,33.15,32.95,33.05,16550.0
2017-01-09 15:30:00,33.15,33.2,33.05,33.05,30240.0,33.15,33.2,33.05,33.05,30240.0
2017-01-10 09:30:00,33.2,33.25,32.9,33.0,10184.0,33.2,33.25,32.9,33.0,10184.0
2017-01-10 10:00:00,33.15,33.15,32.9,33.0,8017.0,33.15,33.15,32.9,33.0,8017.0
2017-01-10 10:30:00,33.05,33.5,33.05,33.5,8037.0,33.05,33.5,33.05,33.5,8037.0
2017-01-10 11:00:00,33.4,33.7,33.4,33.64,7314.0,33.4,33.7,33.4,33.64,7314.0
2017-01-10 11:30:00,33.6,33.7,33.55,33.65,3678.0,33.6,33.7,33.55,33.65,3678.0
2017-01-10 12:00:00,33.6,33.6,33.45,33.5,5929.0,33.6,33.6,33.45,33.5,5929.0
2017-01-10 12:30:00,33.55,33.6,33.35,33.58,7827.0,33.55,33.6,33.35,33.58,7827.0
2017-01-10 13:00:00,33.45,33.55,33.35,33.55,7741.0,33.45,33.55,33.35,33.55,7741.0
2017-01-10 13:30:00,33.5,33.55,33.45,33.55,3000.0,33.5,33.55,33.45,33.55,3000.0
2017-01-10 14:00:00,33.45,33.6,33.4,33.6,21711.0,33.45,33.6,33.4,33.6,21711.0
2017-01-10 14:30:00,33.6,33.65,33.5,33.5,4983.0,33.6,33.65,33.5,33.5,4983.0
2017-01-10 15:00:00,33.5,33.6,33.4,33.43,45264.0,33.5,33.6,33.4,33.43,45264.0
2017-01-10 15:30:00,33.4,33.6,33.35,33.45,45360.0,33.4,33.6,33.35,33.45,45360.0
2017-01-11 09:30:00,33.35,33.65,33.3,33.35,15861.0,33.35,33.65,33.3,33.35,15861.0
2017-01-11 10:00:00,33.4,33.8,33.4,33.8,3820.0,33.4,33.8,33.4,33.8,3820.0
2017-01-11 10:30:00,33.65,33.95,33.65,33.7,10200.0,33.65,33.95,33.65,33.7,10200.0
2017-01-11 11:00:00,33.75,34.2,33.7,33.85,26979.0,33.75,34.2,33.7,33.85,26979.0
2017-01-11 11:30:00,33.8,34.15,33.65,34.15,12228.0,33.8,34.15,33.65,34.15,12228.0
2017-01-11 12:00:00,34.15,34.25,33.9,34.0,19967.0,34.15,34.25,33.9,34.0,19967.0
2017-01-11 12:30:00,34.05,34.2,33.95,34.05,10387.0,34.05,34.2,33.95,34.05,10387.0
2017-01-11 13:00:00,34.05,34.15,33.6,33.6,15467.0,34.05,34.15,33.6,33.6,15467.0
2017-01-11 13:30:00,33.65,34.05,33.65,34.05,10766.0,33.65,34.05,33.65,34.05,10766.0
2017-01-11 14:00:00,34.05,34.05,33.75,33.75,18783.0,34.05,34.05,33.75,33.75,18783.0
2017-01-11 14:30:00,33.65,34.0,33.65,33.9,19726.0,33.65,34.0,33.65,33.9,19726.0
2017-01-11 15:00:00,33.8,33.95,33.8,33.9,17712.0,33.8,33.95,33.8,33.9,17712.0
2017-01-11 15:30:00,33.9,34.0,33.75,33.9,57710.0,33.9,34.0,33.75,33.9,57710.0
2017-01-12 09:30:00,33.75,33.75,33.2,33.27,4723.0,33.75,33.75,33.2,33.27,4723.0
2017-01-12 10:00:00,33.35,33.35,32.6,32.75,10193.0,33.35,33.35,32.6,32.75,10193.0
2017-01-12 10:30:00,32.88,33.05,32.8,32.8,7996.0,32.88,33.05,32.8,32.8,7996.0
2017-01-12 11:00:00,32.85,32.9,32.75,32.8,3400.0,32.85,32.9,32.75,32.8,3400.0
2017-01-12 11:30:00,32.85,32.9,32.8,32.8,2689.0,32.85,32.9,32.8,32.8,2689.0
2017-01-12 12:00:00,32.9,32.95,32.8,32.85,5660.0,32.9,32.95,32.8,32.85,5660.0
2017-01-12 12:30:00,32.9,33.1,32.8,33.05,2561.0,32.9,33.1,32.8,33.05,2561.0
2017-01-12 13:00:00,33.05,33.2,33.0,33.13,2709.0,33.05,33.2,33.0,33.13,2709.0
2017-01-12 13:30:00,33.05,33.1,32.85,32.9,17138.0,33.05,33.1,32.85,32.9,17138.0
2017-01-12 14:00:00,32.85,32.95,32.8,32.9,10790.0,32.85,32.95,32.8,32.9,10790.0
2017-01-12 14:30:00,32.9,33.05,32.9,32.98,5603.0,32.9,33.05,32.9,32.98,5603.0
2017-01-12 15:00:00,32.98,33.0,32.85,32.93,13168.0,32.98,33.0,32.85,32.93,13168.0
2017-01-12 15:30:00,32.95,33.25,32.95,33.2,30260.0,32.95,33.25,32.95,33.2,30260.0
2017-01-13 09:30:00,33.25,33.75,33.25,33.6,6909.0,33.25,33.75,33.25,33.6,6909.0
2017-01-13 10:00:00,33.6,33.75,33.5,33.75,6507.0,33.6,33.75,33.5,33.75,6507.0
2017-01-13 10:30:00,33.75,34.05,33.7,33.95,8453.0,33.75,34.05,33.7,33.95,8453.0
2017-01-13 11:00:00,33.9,34.0,33.8,33.85,5522.0,33.9,34.0,33.8,33.85,5522.0
2017-01-13 11:30:00,33.9,34.15,33.9,34.15,2969.0,33.9,34.15,33.9,34.15,2969.0
2017-01-13 12:00:00,34.05,34.15,34.05,34.05,10514.0,34.05,34.15,34.05,34.05,10514.0
2017-01-13 12:30:00,34.0,34.15,33.95,34.15,5605.0,34.0,34.15,33.95,34.15,5605.0
2017-01-13 13:00:00,34.1,34.2,34.05,34.2,5125.0,34.1,34.2,34.05,34.2,5125.0
2017-01-13 13:30:00,34.15,34.35,34.15,34.25,10352.0,34.15,34.35,34.15,34.25,10352.0
2017-01-13 14:00:00,34.25,34.25,34.0,34.1,10049.0,34.25,34.25,34.0,34.1,10049.0
2017-01-13 14:30:00,34.0,34.15,33.95,34.0,3975.0,34.0,34.15,33.95,34.0,3975.0
2017-01-13 15:00:00,34.0,34.15,34.0,34.15,6977.0,34.0,34.15,34.0,34.15,6977.0
2017-01-13 15:30:00,34.05,34.2,34.0,34.15,34643.0,34.05,34.2,34.0,34.15,34643.0
2017-01-17 09:30:00,34.0,34.1,33.45,33.85,14773.0,34.0,34.1,33.45,33.85,14773.0
2017-01-17 10:00:00,33.8,34.0,33.8,33.8,4804.0,33.8,34.0,33.8,33.8,4804.0
2017-01-17 10:30:00,33.8,33.95,33.7,33.8,8360.0,33.8,33.95,33.7,33.8,8360.0
2017-01-17 11:00:00,33.79,33.85,33.55,33.7,19049.0,33.79,33.85,33.55,33.7,19049.0
2017-01-17 11:30:00,33.8,33.9,33.65,33.8,8007.0,33.8,33.9,33.65,33.8,8007.0
2017-01-17 12:00:00,33.75,33.9,33.7,33.85,4200.0,33.75,33.9,33.7,33.85,4200.0
2017-01-17 12:30:00,33.8,33.9,33.8,33.88,6200.0,33.8,33.9,33.8,33.88,6200.0
2017-01-17 13:00:00,33.85,33.9,33.75,33.85,6700.0,33.85,33.9,33.75,33.85,6700.0
2017-01-17 13:30:00,33.85,34.0,33.8,33.8,10858.0,33.85,34.0,33.8,33.8,10858.0
2017-01-17 14:00:00,33.85,33.9,33.8,33.8,5591.0,33.85,33.9,33.8,33.8,5591.0
2017-01-17 14:30:00,33.8,33.85,33.8,33.85,10232.0,33.8,33.85,33.8,33.85,10232.0
2017-01-17 15:00:00,33.8,33.85,33.55,33.55,11014.0,33.8,33.85,33.55,33.55,11014.0
2017-01-17 15:30:00,33.65,33.75,33.55,33.7,30565.0,33.65,33.75,33.55,33.7,30565.0
2017-01-18 09:30:00,33.85,33.85,33.5,33.7,4367.0,33.85,33.85,33.5,33.7,4367.0
2017-01-18 10:00:00,33.75,33.85,33.6,33.65,6274.0,33.75,33.85,33.6,33.65,6274.0
2017-01-18 10:30:00,33.7,33.7,33.5,33.65,2700.0,33.7,33.7,33.5,33.65,2700.0
2017-01-18 11:00:00,33.65,33.65,33.35,33.4,3036.0,33.65,33.65,33.35,33.4,3036.0
2017-01-18 11:30:00,33.35,33.45,33.3,33.3,5037.0,33.35,33.45,33.3,33.3,5037.0
2017-01-18 12:00:00,33.3,33.35,33.2,33.35,5621.0,33.3,33.35,33.2,33.35,5621.0
2017-01-18 12:30:00,33.3,33.55,33.3,33.5,17575.0,33.3,33.55,33.3,33.5,17575.0
2017-01-18 13:00:00,33.45,33.45,33.3,33.3,3300.0,33.45,33.45,33.3,33.3,3300.0
2017-01-18 13:30:00,33.35,33.45,33.3,33.4,3561.0,33.35,33.45,33.3,33.4,3561.0
2017-01-18 14:00:00,33.4,33.45,33.3,33.4,2691.0,33.4,33.45,33.3,33.4,2691.0
2017-01-18 14:30:00,33.33,33.4,33.25,33.35,5897.0,33.33,33.4,33.25,33.35,5897.0
2017-01-18 15:00:00,33.35,33.45,33.25,33.4,5672.0,33.35,33.45,33.25,33.4,5672.0
2017-01-18 15:30:00,33.43,33.7,33.4,33.65,20248.0,33.43,33.7,33.4,33.65,20248.0
2017-01-19 09:30:00,33.7,33.85,33.4,33.75,5752.0,33.7,33.85,33.4,33.75,5752.0
2017-01-19 10:00:00,33.75,33.8,33.5,33.75,8116.0,33.75,33.8,33.5,33.75,8116.0
2017-01-19 10:30:00,33.7,33.74,33.45,33.45,3200.0,33.7,33.74,33.45,33.45,3200.0
2017-01-19 11:00:00,33.55,33.6,33.45,33.6,2661.0,33.55,33.6,33.45,33.6,2661.0
2017-01-19 11:30:00,33.55,33.75,33.55,33.65,1000.0,33.55,33.75,33.55,33.65,1000.0
2017-01-19 12:00:00,33.7,33.75,33.65,33.65,5420.0,33.7,33.75,33.65,33.65,5420.0
2017-01-19 12:30:00,33.65,33.7,33.6,33.7,1721.0,33.65,33.7,33.6,33.7,1721.0
2017-01-19 13:00:00,33.7,33.7,33.6,33.6,1494.0,33.7,33.7,33.6,33.6,1494.0
2017-01-19 13:30:00,33.55,33.7,33.45,33.6,26080.0,33.55,33.7,33.45,33.6,26080.0
2017-01-19 14:00:00,33.5,33.7,33.43,33.43,12125.0,33.5,33.7,33.43,33.43,12125.0
2017-01-19 14:30:00,33.45,33.55,33.45,33.55,2200.0,33.45,33.55,33.45,33.55,2200.0
2017-01-19 15:00:00,33.5,33.65,33.5,33.55,5226.0,33.5,33.65,33.5,33.55,5226.0
2017-01-19 15:30:00,33.55,33.65,33.45,33.5,22328.0,33.55,33.65,33.45,33.5,22328.0
2017-01-20 09:30:00,33.8,33.85,33.6,33.75,9353.0,33.8,33.85,33.6,33.75,9353.0
2017-01-20 10:00:00,33.75,34.05,33.6,33.75,22238.0,33.75,34.05,33.6,33.75,22238.0
2017-01-20 10:30:00,33.75,33.85,33.7,33.8,1703.0,33.75,33.85,33.7,33.8,1703.0
2017-01-20 11:00:00,33.8,33.9,33.75,33.8,1600.0,33.8,33.9,33.75,33.8,1600.0
2017-01-20 11:30:00,33.8,34.0,33.8,33.9,2270.0,33.8,34.0,33.8,33.9,2270.0
2017-01-20 12:00:00,33.95,34.0,33.7,33.95,4454.0,33.95,34.0,33.7,33.95,4454.0
2017-01-20 12:30:00,33.8,33.9,33.75,33.8,5600.0,33.8,33.9,33.75,33.8,5600.0
2017-01-20 13:00:00,33.75,33.9,33.75,33.85,2600.0,33.75,33.9,33.75,33.85,2600.0
2017-01-20 13:30:00,33.85,33.9,33.75,33.75,1725.0,33.85,33.9,33.75,33.75,1725.0
2017-01-20 14:00:00,33.8,33.85,33.78,33.8,720.0,33.8,33.85,33.78,33.8,720.0
2017-01-20 14:30:00,33.8,33.85,33.65,33.75,18453.0,33.8,33.85,33.65,33.75,18453.0
2017-01-20 15:00:00,33.75,33.85,33.7,33.8,11700.0,33.75,33.85,33.7,33.8,11700.0
2017-01-20 15:30:00,33.8,34.0,33.7,33.95,53018.0,33.8,34.0,33.7,33.95,53018.0
2017-01-23 09:30:00,33.95,34.05,33.75,33.8,6360.0,33.95,34.05,33.75,33.8,6360.0
2017-01-23 10:00:00,33.85,33.97,33.75,33.95,6800.0,33.85,33.97,33.75,33.95,6800.0
2017-01-23 10:30:00,33.85,33.9,33.7,33.8,4561.0,33.85,33.9,33.7,33.8,4561.0
2017-01-23 11:00:00,33.85,33.9,33.7,33.85,1900.0,33.85,33.9,33.7,33.85,1900.0
2017-01-23 11:30:00,33.85,33.85,33.5,33.65,3974.0,33.85,33.85,33.5,33.65,3974.0
2017-01-23 12:00:00,33.6,33.75,33.6,33.75,8163.0,33.6,33.75,33.6,33.75,8163.0
2017-01-23 12:30:00,33.75,33.8,33.65,33.65,1695.0,33.75,33.8,33.65,33.65,1695.0
2017-01-23 13:00:00,33.75,33.8,33.7,33.7,4182.0,33.75,33.8,33.7,33.7,4182.0
2017-01-23 13:30:00,33.75,33.9,33.7,33.8,11800.0,33.75,33.9,33.7,33.8,11800.0
2017-01-23 14:00:00,33.75,33.9,33.75,33.8,4810.0,33.75,33.9,33.75,33.8,4810.0
2017-01-23 14:30:00,33.8,33.8,33.75,33.8,14922.0,33.8,33.8,33.75,33.8,14922.0
2017-01-23 15:00:00,33.8,33.8,33.65,33.75,24608.0,33.8,33.8,33.65,33.75,24608.0
2017-01-23 15:30:00,33.75,34.0,33.7,33.9,31860.0,33.75,34.0,33.7,33.9,31860.0
2017-01-24 09:30:00,33.9,34.35,33.85,34.0,22756.0,33.9,34.35,33.85,34.0,22756.0
2017-01-24 10:00:00,34.0,34.05,33.9,34.0,22082.0,34.0,34.05,33.9,34.0,22082.0
2017-01-24 10:30:00,34.0,34.1,33.95,34.1,7395.0,34.0,34.1,33.95,34.1,7395.0
2017-01-24 11:00:00,34.05,34.15,34.01,34.15,3198.0,34.05,34.15,34.01,34.15,3198.0
2017-01-24 11:30:00,34.1,34.2,34.07,34.1,6500.0,34.1,34.2,34.07,34.1,6500.0
2017-01-24 12:00:00,34.1,34.2,34.1,34.1,5000.0,34.1,34.2,34.1,34.1,5000.0
2017-01-24 12:30:00,34.1,34.15,34.05,34.1,15589.0,34.1,34.15,34.05,34.1,15589.0
2017-01-24 13:00:00,34.15,34.5,34.1,34.48,28681.0,34.15,34.5,34.1,34.48,28681.0
2017-01-24 13:30:00,34.45,34.75,34.45,34.6,14082.0,34.45,34.75,34.45,34.6,14082.0
2017-01-24 14:00:00,34.55,34.85,34.55,34.8,15326.0,34.55,34.85,34.55,34.8,15326.0
2017-01-24 14:30:00,34.8,34.9,34.7,34.85,10952.0,34.8,34.9,34.7,34.85,10952.0
2017-01-24 15:00:00,34.85,35.07,34.8,35.0,42355.0,34.85,35.07,34.8,35.0,42355.0
2017-01-24 15:30:00,34.98,35.05,34.9,34.95,81624.0,34.98,35.05,34.9,34.95,81624.0
2017-01-25 09:30:00,36.0,37.0,35.65,36.15,69580.0,36.0,37.0,35.65,36.15,69580.0
2017-01-25 10:00:00,36.05,36.4,36.0,36.05,34025.0,36.05,36.4,36.0,36.05,34025.0
2017-01-25 10:30:00,36.0,36.05,35.85,36.0,20583.0,36.0,36.05,35.85,36.0,20583.0
2017-01-25 11:00:00,36.0,36.1,36.0,36.05,19600.0,36.0,36.1,36.0,36.05,19600.0
2017-01-25 11:30:00,36.1,36.1,35.85,36.05,23604.0,36.1,36.1,35.85,36.05,23604.0
2017-01-25 12:00:00,36.05,36.45,36.05,36.35,26958.0,36.05,36.45,36.05,36.35,26958.0
2017-01-25 12:30:00,36.35,36.45,36.15,36.3,13850.0,36.35,36.45,36.15,36.3,13850.0
2017-01-25 13:00:00,36.35,36.45,36.27,36.4,12300.0,36.35,36.45,36.27,36.4,12300.0
2017-01-25 13:30:00,36.45,36.45,36.35,36.39,8968.0,36.45,36.45,36.35,36.39,8968.0
2017-01-25 14:00:00,36.4,36.45,36.35,36.38,19550.0,36.4,36.45,36.35,36.38,19550.0
2017-01-25 14:30:00,36.3,36.35,36.2,36.35,32727.0,36.3,36.35,36.2,36.35,32727.0
2017-01-25 15:00:00,36.3,36.45,36.25,36.45,15736.0,36.3,36.45,36.25,36.45,15736.0
2017-01-25 15:30:00,36.45,36.5,36.1,36.15,80345.0,36.45,36.5,36.1,36.15,80345.0
2017-01-26 09:30:00,36.35,36.5,35.75,35.92,14217.0,36.35,36.5,35.75,35.92,14217.0
2017-01-26 10:00:00,35.8,35.83,35.45,35.7,15468.0,35.8,35.83,35.45,35.7,15468.0
2017-01-26 10:30:00,35.68,35.75,35.5,35.6,7599.0,35.68,35.75,35.5,35.6,7599.0
2017-01-26 11:00:00,35.6,35.9,35.6,35.9,10598.0,35.6,35.9,35.6,35.9,10598.0
2017-01-26 11:30:00,35.9,36.0,35.85,35.95,4677.0,35.9,36.0,35.85,35.95,4677.0
2017-01-26 12:00:00,35.95,35.95,35.8,35.85,7249.0,35.95,35.95,35.8,35.85,7249.0
2017-01-26 12:30:00,35.9,35.9,35.75,35.8,6183.0,35.9,35.9,35.75,35.8,6183.0
2017-01-26 13:00:00,35.8,35.9,35.7,35.75,7029.0,35.8,35.9,35.7,35.75,7029.0
2017-01-26 13:30:00,35.75,35.88,35.7,35.8,13839.0,35.75,35.88,35.7,35.8,13839.0
2017-01-26 14:00:00,35.77,35.85,35.75,35.85,10714.0,35.77,35.85,35.75,35.85,10714.0
2017-01-26 14:30:00,35.8,35.85,35.65,35.8,14731.0,35.8,35.85,35.65,35.8,14731.0
2017-01-26 15:00:00,35.8,35.8,35.55,35.6,15850.0,35.8,35.8,35.55,35.6,15850.0
2017-01-26 15:30:00,35.65,35.75,35.55,35.65,41477.0,35.65,35.75,35.55,35.65,41477.0
2017-01-27 09:30:00,35.85,35.95,35.57,35.7,9788.0,35.85,35.95,35.57,35.7,9788.0
2017-01-27 10:00:00,35.7,35.75,35.65,35.65,4020.0,35.7,35.75,35.65,35.65,4020.0
2017-01-27 10:30:00,35.65,35.9,35.65,35.8,10092.0,35.65,35.9,35.65,35.8,10092.0
2017-01-27 11:00:00,35.75,35.8,35.6,35.6,3475.0,35.75,35.8,35.6,35.6,3475.0
2017-01-27 11:30:00,35.75,35.75,35.55,35.65,3300.0,35.75,35.75,35.55,35.65,3300.0
2017-01-27 12:00:00,35.65,35.75,35.6,35.7,3700.0,35.65,35.75,35.6,35.7,3700.0
2017-01-27 12:30:00,35.65,35.75,35.6,35.65,1706.0,35.65,35.75,35.6,35.65,1706.0
2017-01-27 13:00:00,35.65,35.9,35.6,35.75,13597.0,35.65,35.9,35.6,35.75,13597.0
2017-01-27 13:30:00,35.75,35.8,35.65,35.75,10474.0,35.75,35.8,35.65,35.75,10474.0
2017-01-27 14:00:00,35.65,35.75,35.65,35.7,5773.0,35.65,35.75,35.65,35.7,5773.0
2017-01-27 14:30:00,35.65,35.75,35.65,35.7,4142.0,35.65,35.75,35.65,35.7,4142.0
2017-01-27 15:00:00,35.65,35.7,35.55,35.55,5260.0,35.65,35.7,35.55,35.55,5260.0
2017-01-27 15:30:00,35.5,35.9,35.5,35.9,43790.0,35.5,35.9,35.5,35.9,43790.0
2017-01-30 09:30:00,35.75,36.4,35.3,35.4,20293.0,35.75,36.4,35.3,35.4,20293.0
2017-01-30 10:00:00,35.5,35.7,35.5,35.65,8287.0,35.5,35.7,35.5,35.65,8287.0
2017-01-30 10:30:00,35.67,35.7,35.5,35.6,7229.0,35.67,35.7,35.5,35.6,7229.0
2017-01-30 11:00:00,35.55,36.0,35.55,35.85,6434.0,35.55,36.0,35.55,35.85,6434.0
2017-01-30 11:30:00,35.85,35.95,35.65,35.95,6720.0,35.85,35.95,35.65,35.95,6720.0
2017-01-30 12:00:00,35.85,35.96,35.85,35.93,4200.0,35.85,35.96,35.85,35.93,4200.0
2017-01-30 12:30:00,35.95,35.95,35.85,35.9,3805.0,35.95,35.95,35.85,35.9,3805.0
2017-01-30 13:00:00,35.85,36.05,35.85,36.0,12380.0,35.85,36.05,35.85,36.0,12380.0
2017-01-30 13:30:00,36.0,36.4,36.0,36.4,26239.0,36.0,36.4,36.0,36.4,26239.0
2017-01-30 14:00:00,36.38,36.6,36.37,36.5,12980.0,36.38,36.6,36.37,36.5,12980.0
2017-01-30 14:30:00,36.46,36.65,36.45,36.6,42669.0,36.46,36.65,36.45,36.6,42669.0
2017-01-30 15:00:00,36.55,36.6,36.35,36.4,18658.0,36.55,36.6,36.35,36.4,18658.0
2017-01-30 15:30:00,36.42,36.5,36.35,36.45,61263.0,36.42,36.5,36.35,36.45,61263.0
2017-01-31 09:30:00,36.35,36.5,35.8,36.0,14431.0,36.35,36.5,35.8,36.0,14431.0
2017-01-31 10:00:00,35.85,36.25,35.8,36.15,15699.0,35.85,36.25,35.8,36.15,15699.0
2017-01-31 10:30:00,36.15,36.15,35.85,35.95,11685.0,36.15,36.15,35.85,35.95,11685.0
2017-01-31 11:00:00,36.0,36.1,35.8,36.05,20361.0,36.0,36.1,35.8,36.05,20361.0
2017-01-31 11:30:00,36.05,36.05,35.8,35.85,7600.0,36.05,36.05,35.8,35.85,7600.0
2017-01-31 12:00:00,35.9,36.05,35.85,35.95,21400.0,35.9,36.05,35.85,35.95,21400.0
2017-01-31 12:30:00,36.05,36.05,35.85,35.9,5085.0,36.05,36.05,35.85,35.9,5085.0
2017-01-31 13:00:00,35.85,35.88,35.7,35.85,8949.0,35.85,35.88,35.7,35.85,8949.0
2017-01-31 13:30:00,35.85,35.85,35.7,35.77,5469.0,35.85,35.85,35.7,35.77,5469.0
2017-01-31 14:00:00,35.75,36.0,35.75,36.0,17462.0,35.75,36.0,35.75,36.0,17462.0
2017-01-31 14:30:00,35.95,36.1,35.85,36.05,20884.0,35.95,36.1,35.85,36.05,20884.0
2017-01-31 15:00:00,36.05,36.2,35.9,36.0,20967.0,36.05,36.2,35.9,36.0,20967.0
2017-01-31 15:30:00,36.0,36.1,35.8,35.85,82201.0,36.0,36.1,35.8,35.85,82201.0
2017-02-01 09:30:00,36.3,36.75,35.85,35.95,36268.0,36.3,36.75,35.85,35.95,36268.0
2017-02-01 10:00:00,35.9,36.05,35.85,35.88,9538.0,35.9,36.05,35.85,35.88,9538.0
2017-02-01 10:30:00,35.95,36.05,35.85,36.05,10635.0,35.95,36.05,35.85,36.05,10635.0
2017-02-01 11:00:00,36.05,36.25,36.0,36.15,14920.0,36.05,36.25,36.0,36.15,14920.0
2017-02-01 11:30:00,36.13,36.2,36.05,36.05,9930.0,36.13,36.2,36.05,36.05,9930.0
2017-02-01 12:00:00,36.15,36.2,36.0,36.05,5107.0,36.15,36.2,36.0,36.05,5107.0
2017-02-01 12:30:00,36.1,36.15,36.02,36.1,3900.0,36.1,36.15,36.02,36.1,3900.0
2017-02-01 13:00:00,36.1,36.25,36.05,36.05,5000.0,36.1,36.25,36.05,36.05,5000.0
2017-02-01 13:30:00,36.0,36.1,35.9,35.95,7611.0,36.0,36.1,35.9,35.95,7611.0
2017-02-01 14:00:00,35.95,36.1,35.85,35.95,7001.0,35.95,36.1,35.85,35.95,7001.0
2017-02-01 14:30:00,36.03,36.1,35.8,36.1,13008.0,36.03,36.1,35.8,36.1,13008.0
2017-02-01 15:00:00,36.05,36.15,36.0,36.1,3060.0,36.05,36.15,36.0,36.1,3060.0
2017-02-01 15:30:00,36.05,36.2,36.05,36.2,25934.0,36.05,36.2,36.05,36.2,25934.0
2017-02-02 09:30:00,36.0,36.45,35.8,36.45,9774.0,36.0,36.45,35.8,36.45,9774.0
2017-02-02 10:00:00,36.45,36.5,36.32,36.45,6828.0,36.45,36.5,36.32,36.45,6828.0
2017-02-02 10:30:00,36.45,36.45,36.25,36.3,4400.0,36.45,36.45,36.25,36.3,4400.0
2017-02-02 11:00:00,36.35,36.5,36.2,36.25,9367.0,36.35,36.5,36.2,36.25,9367.0
2017-02-02 11:30:00,36.25,36.25,36.0,36.0,5200.0,36.25,36.25,36.0,36.0,5200.0
2017-02-02 12:00:00,36.0,36.25,36.0,36.1,4850.0,36.0,36.25,36.0,36.1,4850.0
2017-02-02 12:30:00,36.05,36.13,36.02,36.05,7300.0,36.05,36.13,36.02,36.05,7300.0
2017-02-02 13:00:00,36.05,36.1,35.82,35.9,7500.0,36.05,36.1,35.82,35.9,7500.0
2017-02-02 13:30:00,35.95,36.15,35.95,35.95,14353.0,35.95,36.15,35.95,35.95,14353.0
2017-02-02 14:00:00,36.0,36.05,35.95,36.0,2495.0,36.0,36.05,35.95,36.0,2495.0
2017-02-02 14:30:00,36.0,36.1,35.95,36.0,7231.0,36.0,36.1,35.95,36.0,7231.0
2017-02-02 15:00:00,36.1,36.35,36.05,36.35,9547.0,36.1,36.35,36.05,36.35,9547.0
2017-02-02 15:30:00,36.35,36.35,36.1,36.25,46472.0,36.35,36.35,36.1,36.25,46472.0
2017-02-03 09:30:00,36.25,36.9,36.15,36.55,34606.0,36.25,36.9,36.15,36.55,34606.0
2017-02-03 10:00:00,36.65,36.7,36.35,36.65,13779.0,36.65,36.7,36.35,36.65,13779.0
2017-02-03 10:30:00,36.6,36.6,36.4,36.55,4806.0,36.6,36.6,36.4,36.55,4806.0
2017-02-03 11:00:00,36.55,36.75,36.55,36.75,10147.0,36.55,36.75,36.55,36.75,10147.0
2017-02-03 11:30:00,36.7,36.9,36.6,36.85,16352.0,36.7,36.9,36.6,36.85,16352.0
2017-02-03 12:00:00,36.75,36.9,36.72,36.8,10910.0,36.75,36.9,36.72,36.8,10910.0
2017-02-03 12:30:00,36.8,37.25,36.8,37.15,11881.0,36.8,37.25,36.8,37.15,11881.0
2017-02-03 13:00:00,37.2,37.25,37.07,37.15,10567.0,37.2,37.25,37.07,37.15,10567.0
2017-02-03 13:30:00,37.1,37.15,37.05,37.1,7780.0,37.1,37.15,37.05,37.1,7780.0
2017-02-03 14:00:00,37.1,37.15,36.95,37.05,8944.0,37.1,37.15,36.95,37.05,8944.0
2017-02-03 14:30:00,37.05,37.15,36.95,37.1,19115.0,37.05,37.15,36.95,37.1,19115.0
2017-02-03 15:00:00,37.1,37.35,37.0,37.26,12443.0,37.1,37.35,37.0,37.26,12443.0
2017-02-03 15:30:00,37.3,37.45,37.2,37.25,46728.0,37.3,37.45,37.2,37.25,46728.0
2017-02-06 09:30:00,37.25,37.25,36.75,36.81,20630.0,37.25,37.25,36.75,36.81,20630.0
2017-02-06 10:00:00,36.8,36.9,36.7,36.9,21734.0,36.8,36.9,36.7,36.9,21734.0
2017-02-06 10:30:00,36.85,37.0,36.85,36.9,16794.0,36.85,37.0,36.85,36.9,16794.0
2017-02-06 11:00:00,36.93,36.93,36.7,36.8,29084.0,36.93,36.93,36.7,36.8,29084.0
2017-02-06 11:30:00,36.75,36.85,36.65,36.85,16503.0,36.75,36.85,36.65,36.85,16503.0
2017-02-06 12:00:00,36.85,36.85,36.8,36.85,3424.0,36.85,36.85,36.8,36.85,3424.0
2017-02-06 12:30:00,36.85,36.88,36.65,36.8,10190.0,36.85,36.88,36.65,36.8,10190.0
2017-02-06 13:00:00,36.8,36.85,36.65,36.8,7750.0,36.8,36.85,36.65,36.8,7750.0
2017-02-06 13:30:00,36.8,37.0,36.8,36.9,6007.0,36.8,37.0,36.8,36.9,6007.0
2017-02-06 14:00:00,36.9,36.9,36.8,36.9,4700.0,36.9,36.9,36.8,36.9,4700.0
2017-02-06 14:30:00,36.9,37.0,36.85,36.88,9009.0,36.9,37.0,36.85,36.88,9009.0
2017-02-06 15:00:00,36.9,37.1,36.83,36.95,10493.0,36.9,37.1,36.83,36.95,10493.0
2017-02-06 15:30:00,36.95,36.95,36.8,36.85,33163.0,36.95,36.95,36.8,36.85,33163.0
2017-02-07 09:30:00,36.9,37.35,36.85,37.25,18556.0,36.9,37.35,36.85,37.25,18556.0
2017-02-07 10:00:00,37.3,37.5,37.25,37.4,8158.0,37.3,37.5,37.25,37.4,8158.0
2017-02-07 10:30:00,37.4,37.45,37.25,37.45,7816.0,37.4,37.45,37.25,37.45,7816.0
2017-02-07 11:00:00,37.45,37.53,37.15,37.15,24934.0,37.45,37.53,37.15,37.15,24934.0
2017-02-07 11:30:00,37.18,37.25,37.15,37.2,9668.0,37.18,37.25,37.15,37.2,9668.0
2017-02-07 12:00:00,37.2,37.2,36.8,36.95,11401.0,37.2,37.2,36.8,36.95,11401.0
2017-02-07 12:30:00,36.9,36.95,36.7,36.75,16541.0,36.9,36.95,36.7,36.75,16541.0
2017-02-07 13:00:00,36.75,36.8,36.65,36.75,13360.0,36.75,36.8,36.65,36.75,13360.0
2017-02-07 13:30:00,36.75,36.88,36.7,36.8,27732.0,36.75,36.88,36.7,36.8,27732.0
2017-02-07 14:00:00,36.77,36.9,36.75,36.83,38490.0,36.77,36.9,36.75,36.83,38490.0
2017-02-07 14:30:00,36.83,36.85,36.67,36.77,28719.0,36.83,36.85,36.67,36.77,28719.0
2017-02-07 15:00:00,36.8,36.8,36.7,36.77,31466.0,36.8,36.8,36.7,36.77,31466.0
2017-02-07 15:30:00,36.8,36.8,36.65,36.75,66435.0,36.8,36.8,36.65,36.75,66435.0
2017-02-08 09:30:00,36.6,36.65,36.0,36.35,31700.0,36.6,36.65,36.0,36.35,31700.0
2017-02-08 10:00:00,36.45,36.9,36.45,36.85,46087.0,36.45,36.9,36.45,36.85,46087.0
2017-02-08 10:30:00,36.8,37.1,36.7,36.8,40897.0,36.8,37.1,36.7,36.8,40897.0
2017-02-08 11:00:00,36.75,36.9,36.67,36.85,15761.0,36.75,36.9,36.67,36.85,15761.0
2017-02-08 11:30:00,36.9,37.2,36.75,37.05,25452.0,36.9,37.2,36.75,37.05,25452.0
2017-02-08 12:00:00,37.05,37.2,37.0,37.06,10300.0,37.05,37.2,37.0,37.06,10300.0
2017-02-08 12:30:00,37.1,37.15,36.85,37.0,11400.0,37.1,37.15,36.85,37.0,11400.0
2017-02-08 13:00:00,37.05,37.05,36.9,37.0,7717.0,37.05,37.05,36.9,37.0,7717.0
2017-02-08 13:30:00,37.0,37.15,36.95,37.08,12737.0,37.0,37.15,36.95,37.08,12737.0
2017-02-08 14:00:00,37.08,37.1,36.8,36.8,15341.0,37.08,37.1,36.8,36.8,15341.0
2017-02-08 14:30:00,36.8,37.05,36.75,36.85,28102.0,36.8,37.05,36.75,36.85,28102.0
2017-02-08 15:00:00,36.85,37.15,36.8,36.9,43854.0,36.85,37.15,36.8,36.9,43854.0
2017-02-08 15:30:00,36.9,37.25,36.82,36.85,128921.0,36.9,37.25,36.82,36.85,128921.0
2017-02-09 09:30:00,32.45,35.95,32.4,35.73,165137.0,32.45,35.95,32.4,35.73,165137.0
2017-02-09 10:00:00,35.7,35.73,35.0,35.27,71531.0,35.7,35.73,35.0,35.27,71531.0
2017-02-09 10:30:00,35.25,35.25,34.4,34.9,105765.0,35.25,35.25,34.4,34.9,105765.0
2017-02-09 11:00:00,34.85,34.9,34.47,34.68,38940.0,34.85,34.9,34.47,34.68,38940.0
2017-02-09 11:30:00,34.68,35.55,34.5,35.55,55373.0,34.68,35.55,34.5,35.55,55373.0
2017-02-09 12:00:00,35.55,35.58,34.8,35.0,72290.0,35.55,35.58,34.8,35.0,72290.0
2017-02-09 12:30:00,34.98,35.0,34.65,34.77,23389.0,34.98,35.0,34.65,34.77,23389.0
2017-02-09 13:00:00,34.77,34.98,34.75,34.93,25031.0,34.77,34.98,34.75,34.93,25031.0
2017-02-09 13:30:00,34.93,35.2,34.55,34.8,75441.0,34.93,35.2,34.55,34.8,75441.0
2017-02-09 14:00:00,34.8,35.2,34.8,35.05,53040.0,34.8,35.2,34.8,35.05,53040.0
2017-02-09 14:30:00,35.08,35.35,35.05,35.27,55581.0,35.08,35.35,35.05,35.27,55581.0
2017-02-09 15:00:00,35.3,35.3,34.92,34.93,70698.0,35.3,35.3,34.92,34.93,70698.0
2017-02-09 15:30:00,34.95,35.25,34.9,34.95,170420.0,34.95,35.25,34.9,34.95,170420.0
2017-02-10 09:30:00,34.95,34.95,34.45,34.45,20873.0,34.95,34.95,34.45,34.45,20873.0
2017-02-10 10:00:00,34.4,34.5,34.25,34.4,46363.0,34.4,34.5,34.25,34.4,46363.0
2017-02-10 10:30:00,34.4,34.45,34.4,34.4,7800.0,34.4,34.45,34.4,34.4,7800.0
2017-02-10 11:00:00,34.45,34.5,34.4,34.45,12238.0,34.45,34.5,34.4,34.45,12238.0
2017-02-10 11:30:00,34.5,34.65,34.45,34.58,25916.0,34.5,34.65,34.45,34.58,25916.0
2017-02-10 12:00:00,34.6,34.6,34.55,34.55,6130.0,34.6,34.6,34.55,34.55,6130.0
2017-02-10 12:30:00,34.55,34.6,34.45,34.51,18175.0,34.55,34.6,34.45,34.51,18175.0
2017-02-10 13:00:00,34.52,34.55,34.3,34.35,24064.0,34.52,34.55,34.3,34.35,24064.0
2017-02-10 13:30:00,34.35,34.4,34.1,34.1,26519.0,34.35,34.4,34.1,34.1,26519.0
2017-02-10 14:00:00,34.08,34.08,33.7,33.9,48324.0,34.08,34.08,33.7,33.9,48324.0
2017-02-10 14:30:00,33.85,34.0,33.8,34.0,25675.0,33.85,34.0,33.8,34.0,25675.0
2017-02-10 15:00:00,34.0,34.0,33.85,33.95,23759.0,34.0,34.0,33.85,33.95,23759.0
2017-02-10 15:30:00,34.0,34.1,33.95,34.0,96924.0,34.0,34.1,33.95,34.0,96924.0
2017-02-13 09:30:00,34.2,34.5,34.05,34.25,23065.0,34.2,34.5,34.05,34.25,23065.0
2017-02-13 10:00:00,34.2,34.5,34.2,34.4,55000.0,34.2,34.5,34.2,34.4,55000.0
2017-02-13 10:30:00,34.35,34.7,34.3,34.7,16414.0,34.35,34.7,34.3,34.7,16414.0
2017-02-13 11:00:00,34.7,34.85,34.55,34.8,26152.0,34.7,34.85,34.55,34.8,26152.0
2017-02-13 11:30:00,34.8,34.9,34.75,34.9,25125.0,34.8,34.9,34.75,34.9,25125.0
2017-02-13 12:00:00,34.9,35.05,34.9,35.05,18764.0,34.9,35.05,34.9,35.05,18764.0
2017-02-13 12:30:00,34.95,35.05,34.95,35.0,8605.0,34.95,35.05,34.95,35.0,8605.0
2017-02-13 13:00:00,35.0,35.0,34.87,35.0,8705.0,35.0,35.0,34.87,35.0,8705.0
2017-02-13 13:30:00,35.0,35.0,34.9,34.95,10496.0,35.0,35.0,34.9,34.95,10496.0
2017-02-13 14:00:00,34.95,35.05,34.92,35.05,28606.0,34.95,35.05,34.92,35.05,28606.0
2017-02-13 14:30:00,35.02,35.05,34.97,35.0,50435.0,35.02,35.05,34.97,35.0,50435.0
2017-02-13 15:00:00,35.0,35.15,35.0,35.02,19585.0,35.0,35.15,35.0,35.02,19585.0
2017-02-13 15:30:00,35.0,35.1,34.95,35.1,76877.0,35.0,35.1,34.95,35.1,76877.0
2017-02-14 09:30:00,34.95,34.95,34.63,34.8,15024.0,34.95,34.95,34.63,34.8,15024.0
2017-02-14 10:00:00,34.8,35.1,34.75,34.85,28425.0,34.8,35.1,34.75,34.85,28425.0
2017-02-14 10:30:00,34.9,34.95,34.73,34.9,10047.0,34.9,34.95,34.73,34.9,10047.0
2017-02-14 11:00:00,34.85,35.05,34.75,34.95,10244.0,34.85,35.05,34.75,34.95,10244.0
2017-02-14 11:30:00,34.95,35.1,34.9,35.1,9059.0,34.95,35.1,34.9,35.1,9059.0
2017-02-14 12:00:00,35.1,35.15,34.97,35.05,11000.0,35.1,35.15,34.97,35.05,11000.0
2017-02-14 12:30:00,35.05,35.1,35.0,35.0,6841.0,35.05,35.1,35.0,35.0,6841.0
2017-02-14 13:00:00,35.05,35.15,35.0,35.1,9470.0,35.05,35.15,35.0,35.1,9470.0
2017-02-14 13:30:00,35.05,35.15,35.0,35.0,7797.0,35.05,35.15,35.0,35.0,7797.0
2017-02-14 14:00:00,35.0,35.05,34.95,35.02,18900.0,35.0,35.05,34.95,35.02,18900.0
2017-02-14 14:30:00,35.03,35.04,34.95,35.0,25895.0,35.03,35.04,34.95,35.0,25895.0
2017-02-14 15:00:00,35.0,35.1,34.95,35.1,14993.0,35.0,35.1,34.95,35.1,14993.0
2017-02-14 15:30:00,35.1,35.15,35.05,35.1,48533.0,35.1,35.15,35.05,35.1,48533.0
2017-02-15 09:30:00,34.9,34.9,34.62,34.75,9945.0,34.9,34.9,34.62,34.75,9945.0
2017-02-15 10:00:00,34.75,35.0,34.7,34.8,33766.0,34.75,35.0,34.7,34.8,33766.0
2017-02-15 10:30:00,34.8,34.9,34.7,34.8,23129.0,34.8,34.9,34.7,34.8,23129.0
2017-02-15 11:00:00,34.8,34.85,34.7,34.83,13166.0,34.8,34.85,34.7,34.83,13166.0
2017-02-15 11:30:00,34.8,34.85,34.7,34.82,8900.0,34.8,34.85,34.7,34.82,8900.0
2017-02-15 12:00:00,34.85,34.93,34.8,34.85,10542.0,34.85,34.93,34.8,34.85,10542.0
2017-02-15 12:30:00,34.9,34.9,34.8,34.85,6600.0,34.9,34.9,34.8,34.85,6600.0
2017-02-15 13:00:00,34.85,34.95,34.8,34.9,10483.0,34.85,34.95,34.8,34.9,10483.0
2017-02-15 13:30:00,34.9,34.95,34.8,34.9,10339.0,34.9,34.95,34.8,34.9,10339.0
2017-02-15 14:00:00,34.9,34.9,34.75,34.8,14935.0,34.9,34.9,34.75,34.8,14935.0
2017-02-15 14:30:00,34.9,34.9,34.75,34.8,12800.0,34.9,34.9,34.75,34.8,12800.0
2017-02-15 15:00:00,34.75,34.9,34.75,34.77,19538.0,34.75,34.9,34.75,34.77,19538.0
2017-02-15 15:30:00,34.8,34.85,34.7,34.8,41523.0,34.8,34.85,34.7,34.8,41523.0
2017-02-16 09:30:00,34.85,34.85,34.15,34.7,20078.0,34.85,34.85,34.15,34.7,20078.0
2017-02-16 10:00:00,34.7,34.8,34.4,34.65,12300.0,34.7,34.8,34.4,34.65,12300.0
2017-02-16 10:30:00,34.65,34.8,34.4,34.4,9878.0,34.65,34.8,34.4,34.4,9878.0
2017-02-16 11:00:00,34.45,34.45,34.2,34.31,8260.0,34.45,34.45,34.2,34.31,8260.0
2017-02-16 11:30:00,34.25,34.3,34.2,34.23,6600.0,34.25,34.3,34.2,34.23,6600.0
2017-02-16 12:00:00,34.2,34.45,34.2,34.35,32702.0,34.2,34.45,34.2,34.35,32702.0
2017-02-16 12:30:00,34.3,34.5,34.25,34.35,10470.0,34.3,34.5,34.25,34.35,10470.0
2017-02-16 13:00:00,34.4,34.45,34.22,34.3,24544.0,34.4,34.45,34.22,34.3,24544.0
2017-02-16 13:30:00,34.3,34.3,34.15,34.2,9688.0,34.3,34.3,34.15,34.2,9688.0
2017-02-16 14:00:00,34.15,34.3,34.1,34.1,13858.0,34.15,34.3,34.1,34.1,13858.0
2017-02-16 14:30:00,34.15,34.25,34.15,34.2,22426.0,34.15,34.25,34.15,34.2,22426.0
2017-02-16 15:00:00,34.25,34.25,34.15,34.15,13274.0,34.25,34.25,34.15,34.15,13274.0
2017-02-16 15:30:00,34.18,34.35,34.15,34.25,75577.0,34.18,34.35,34.15,34.25,75577.0
2017-02-17 09:30:00,34.4,34.4,34.15,34.4,18878.0,34.4,34.4,34.15,34.4,18878.0
2017-02-17 10:00:00,34.4,34.5,34.35,34.43,4100.0,34.4,34.5,34.35,34.43,4100.0
2017-02-17 10:30:00,34.45,34.45,34.3,34.35,14200.0,34.45,34.45,34.3,34.35,14200.0
2017-02-17 11:00:00,34.35,34.65,34.3,34.5,35707.0,34.35,34.65,34.3,34.5,35707.0
2017-02-17 11:30:00,34.5,35.35,34.5,35.15,137963.0,34.5,35.35,34.5,35.15,137963.0
2017-02-17 12:00:00,35.2,35.4,35.2,35.35,58847.0,35.2,35.4,35.2,35.35,58847.0
2017-02-17 12:30:00,35.4,35.45,35.3,35.4,17275.0,35.4,35.45,35.3,35.4,17275.0
2017-02-17 13:00:00,35.4,35.55,35.4,35.5,14536.0,35.4,35.55,35.4,35.5,14536.0
2017-02-17 13:30:00,35.4,35.55,35.35,35.4,25050.0,35.4,35.55,35.35,35.4,25050.0
2017-02-17 14:00:00,35.4,35.5,35.35,35.45,18508.0,35.4,35.5,35.35,35.45,18508.0
2017-02-17 14:30:00,35.45,35.65,35.35,35.45,61981.0,35.45,35.65,35.35,35.45,61981.0
2017-02-17 15:00:00,35.45,35.5,35.4,35.4,10700.0,35.45,35.5,35.4,35.4,10700.0
2017-02-17 15:30:00,35.4,35.6,35.35,35.6,79227.0,35.4,35.6,35.35,35.6,79227.0
2017-02-21 09:30:00,35.55,35.85,35.3,35.65,34172.0,35.55,35.85,35.3,35.65,34172.0
2017-02-21 10:00:00,35.55,35.75,35.55,35.7,13515.0,35.55,35.75,35.55,35.7,13515.0
2017-02-21 10:30:00,35.7,35.9,35.65,35.83,49858.0,35.7,35.9,35.65,35.83,49858.0
2017-02-21 11:00:00,35.85,35.95,35.8,35.95,29911.0,35.85,35.95,35.8,35.95,29911.0
2017-02-21 11:30:00,35.95,36.2,35.85,36.1,44798.0,35.95,36.2,35.85,36.1,44798.0
2017-02-21 12:00:00,36.1,36.15,36.0,36.1,6800.0,36.1,36.15,36.0,36.1,6800.0
2017-02-21 12:30:00,36.05,36.05,36.0,36.0,7350.0,36.05,36.05,36.0,36.0,7350.0
2017-02-21 13:00:00,36.0,36.1,36.0,36.05,32939.0,36.0,36.1,36.0,36.05,32939.0
2017-02-21 13:30:00,36.0,36.25,36.0,36.2,23397.0,36.0,36.25,36.0,36.2,23397.0
2017-02-21 14:00:00,36.2,36.45,36.1,36.45,27766.0,36.2,36.45,36.1,36.45,27766.0
2017-02-21 14:30:00,36.45,36.55,36.4,36.55,22833.0,36.45,36.55,36.4,36.55,22833.0
2017-02-21 15:00:00,36.55,36.65,36.5,36.6,41961.0,36.55,36.65,36.5,36.6,41961.0
2017-02-21 15:30:00,36.65,36.75,36.55,36.75,90566.0,36.65,36.75,36.55,36.75,90566.0
2017-02-22 09:30:00,36.45,36.9,36.25,36.35,32351.0,36.45,36.9,36.25,36.35,32351.0
2017-02-22 10:00:00,36.4,36.65,36.35,36.65,22343.0,36.4,36.65,36.35,36.65,22343.0
2017-02-22 10:30:00,36.65,36.65,36.4,36.43,19925.0,36.65,36.65,36.4,36.43,19925.0
2017-02-22 11:00:00,36.43,36.55,36.37,36.5,39874.0,36.43,36.55,36.37,36.5,39874.0
2017-02-22 11:30:00,36.55,36.55,36.5,36.5,12000.0,36.55,36.55,36.5,36.5,12000.0
2017-02-22 12:00:00,36.51,36.55,36.5,36.5,13107.0,36.51,36.55,36.5,36.5,13107.0
2017-02-22 12:30:00,36.5,36.55,36.5,36.52,13485.0,36.5,36.55,36.5,36.52,13485.0
2017-02-22 13:00:00,36.52,36.75,36.5,36.7,18229.0,36.52,36.75,36.5,36.7,18229.0
2017-02-22 13:30:00,36.65,36.7,36.5,36.55,40491.0,36.65,36.7,36.5,36.55,40491.0
2017-02-22 14:00:00,36.55,36.6,36.5,36.6,18480.0,36.55,36.6,36.5,36.6,18480.0
2017-02-22 14:30:00,36.58,36.6,36.55,36.58,25958.0,36.58,36.6,36.55,36.58,25958.0
2017-02-22 15:00:00,36.55,36.65,36.5,36.6,31100.0,36.55,36.65,36.5,36.6,31100.0
2017-02-22 15:30:00,36.63,36.65,36.5,36.5,61778.0,36.63,36.65,36.5,36.5,61778.0
2017-02-23 09:30:00,36.45,36.45,36.0,36.4,20021.0,36.45,36.45,36.0,36.4,20021.0
2017-02-23 10:00:00,36.33,36.5,36.2,36.3,33999.0,36.33,36.5,36.2,36.3,33999.0
2017-02-23 10:30:00,36.3,36.45,36.25,36.3,15537.0,36.3,36.45,36.25,36.3,15537.0
2017-02-23 11:00:00,36.3,36.4,36.25,36.3,19989.0,36.3,36.4,36.25,36.3,19989.0
2017-02-23 11:30:00,36.3,36.43,36.3,36.35,13520.0,36.3,36.43,36.3,36.35,13520.0
2017-02-23 12:00:00,36.4,36.5,36.35,36.45,19643.0,36.4,36.5,36.35,36.45,19643.0
2017-02-23 12:30:00,36.45,36.6,36.4,36.52,14852.0,36.45,36.6,36.4,36.52,14852.0
2017-02-23 13:00:00,36.5,36.58,36.5,36.55,20316.0,36.5,36.58,36.5,36.55,20316.0
2017-02-23 13:30:00,36.55,36.65,36.47,36.6,31528.0,36.55,36.65,36.47,36.6,31528.0
2017-02-23 14:00:00,36.65,36.65,36.55,36.6,11653.0,36.65,36.65,36.55,36.6,11653.0
2017-02-23 14:30:00,36.55,36.65,36.55,36.65,17524.0,36.55,36.65,36.55,36.65,17524.0
2017-02-23 15:00:00,36.6,36.65,36.4,36.45,25046.0,36.6,36.65,36.4,36.45,25046.0
2017-02-23 15:30:00,36.4,36.6,36.4,36.55,69825.0,36.4,36.6,36.4,36.55,69825.0
2017-02-24 09:30:00,36.2,36.55,36.15,36.55,24137.0,36.2,36.55,36.15,36.55,24137.0
2017-02-24 10:00:00,36.55,36.63,36.3,36.3,14019.0,36.55,36.63,36.3,36.3,14019.0
2017-02-24 10:30:00,36.25,36.6,36.25,36.5,14468.0,36.25,36.6,36.25,36.5,14468.0
2017-02-24 11:00:00,36.5,36.55,36.3,36.4,7412.0,36.5,36.55,36.3,36.4,7412.0
2017-02-24 11:30:00,36.35,36.4,36.3,36.35,13200.0,36.35,36.4,36.3,36.35,13200.0
2017-02-24 12:00:00,36.3,36.45,36.3,36.35,15057.0,36.3,36.45,36.3,36.35,15057.0
2017-02-24 12:30:00,36.35,36.4,36.3,36.35,4400.0,36.35,36.4,36.3,36.35,4400.0
2017-02-24 13:00:00,36.3,36.4,36.3,36.33,13131.0,36.3,36.4,36.3,36.33,13131.0
2017-02-24 13:30:00,36.35,36.5,36.3,36.48,12837.0,36.35,36.5,36.3,36.48,12837.0
2017-02-24 14:00:00,36.45,36.55,36.4,36.55,21417.0,36.45,36.55,36.4,36.55,21417.0
2017-02-24 14:30:00,36.45,36.65,36.45,36.58,19053.0,36.45,36.65,36.45,36.58,19053.0
2017-02-24 15:00:00,36.6,36.6,36.55,36.6,11625.0,36.6,36.6,36.55,36.6,11625.0
2017-02-24 15:30:00,36.55,36.7,36.55,36.65,75919.0,36.55,36.7,36.55,36.65,75919.0
2017-02-27 09:30:00,36.6,36.6,36.0,36.4,19978.0,36.6,36.6,36.0,36.4,19978.0
2017-02-27 10:00:00,36.4,36.45,36.2,36.35,101890.0,36.4,36.45,36.2,36.35,101890.0
2017-02-27 10:30:00,36.4,36.4,36.2,36.2,4600.0,36.4,36.4,36.2,36.2,4600.0
2017-02-27 11:00:00,36.25,36.25,36.1,36.15,12979.0,36.25,36.25,36.1,36.15,12979.0
2017-02-27 11:30:00,36.1,36.25,36.07,36.2,14597.0,36.1,36.25,36.07,36.2,14597.0
2017-02-27 12:00:00,36.15,36.25,36.1,36.1,15009.0,36.15,36.25,36.1,36.1,15009.0
2017-02-27 12:30:00,36.05,36.25,36.05,36.18,12925.0,36.05,36.25,36.05,36.18,12925.0
2017-02-27 13:00:00,36.15,36.2,36.05,36.1,5787.0,36.15,36.2,36.05,36.1,5787.0
2017-02-27 13:30:00,36.05,36.2,36.05,36.15,10686.0,36.05,36.2,36.05,36.15,10686.0
2017-02-27 14:00:00,36.18,36.35,36.1,36.25,14432.0,36.18,36.35,36.1,36.25,14432.0
2017-02-27 14:30:00,36.25,36.35,36.25,36.35,15292.0,36.25,36.35,36.25,36.35,15292.0
2017-02-27 15:00:00,36.35,36.5,36.35,36.43,19715.0,36.35,36.5,36.35,36.43,19715.0
2017-02-27 15:30:00,36.43,36.45,35.95,36.1,63824.0,36.43,36.45,35.95,36.1,63824.0
2017-02-28 09:30:00,35.9,35.9,35.35,35.43,18877.0,35.9,35.9,35.35,35.43,18877.0
2017-02-28 10:00:00,35.35,35.43,35.3,35.35,13032.0,35.35,35.43,35.3,35.35,13032.0
2017-02-28 10:30:00,35.35,35.55,35.3,35.55,12300.0,35.35,35.55,35.3,35.55,12300.0
2017-02-28 11:00:00,35.5,35.65,35.4,35.5,11229.0,35.5,35.65,35.4,35.5,11229.0
2017-02-28 11:30:00,35.5,35.55,35.45,35.55,8285.0,35.5,35.55,35.45,35.55,8285.0
2017-02-28 12:00:00,35.5,35.55,35.37,35.4,16100.0,35.5,35.55,35.37,35.4,16100.0
2017-02-28 12:30:00,35.43,35.45,35.3,35.3,12154.0,35.43,35.45,35.3,35.3,12154.0
2017-02-28 13:00:00,35.4,35.4,34.9,35.0,26863.0,35.4,35.4,34.9,35.0,26863.0
2017-02-28 13:30:00,34.9,35.15,34.9,35.12,29346.0,34.9,35.15,34.9,35.12,29346.0
2017-02-28 14:00:00,35.15,35.2,35.0,35.08,36769.0,35.15,35.2,35.0,35.08,36769.0
2017-02-28 14:30:00,35.08,35.2,35.05,35.15,38405.0,35.08,35.2,35.05,35.15,38405.0
2017-02-28 15:00:00,35.1,35.33,35.05,35.1,40868.0,35.1,35.33,35.05,35.1,40868.0
2017-02-28 15:30:00,35.05,35.15,34.9,34.95,87403.0,35.05,35.15,34.9,34.95,87403.0
2017-03-01 09:30:00,35.2,35.7,34.95,35.6,25728.0,35.2,35.7,34.95,35.6,25728.0
2017-03-01 10:00:00,35.6,35.85,35.6,35.75,15120.0,35.6,35.85,35.6,35.75,15120.0
2017-03-01 10:30:00,35.75,35.78,35.55,35.55,10315.0,35.75,35.78,35.55,35.55,10315.0
2017-03-01 11:00:00,35.65,35.65,35.5,35.5,9544.0,35.65,35.65,35.5,35.5,9544.0
2017-03-01 11:30:00,35.5,35.6,35.4,35.5,10895.0,35.5,35.6,35.4,35.5,10895.0
2017-03-01 12:00:00,35.5,35.55,35.15,35.35,25109.0,35.5,35.55,35.15,35.35,25109.0
2017-03-01 12:30:00,35.25,35.35,35.2,35.27,9392.0,35.25,35.35,35.2,35.27,9392.0
2017-03-01 13:00:00,35.25,35.35,35.1,35.15,10800.0,35.25,35.35,35.1,35.15,10800.0
2017-03-01 13:30:00,35.2,35.35,35.05,35.05,30674.0,35.2,35.35,35.05,35.05,30674.0
2017-03-01 14:00:00,35.05,35.2,34.97,35.1,14700.0,35.05,35.2,34.97,35.1,14700.0
2017-03-01 14:30:00,35.05,35.15,34.7,34.75,40690.0,35.05,35.15,34.7,34.75,40690.0
2017-03-01 15:00:00,34.8,35.15,34.75,35.02,45897.0,34.8,35.15,34.75,35.02,45897.0
2017-03-01 15:30:00,35.02,35.18,34.95,34.95,80005.0,35.02,35.18,34.95,34.95,80005.0
2017-03-02 09:30:00,34.9,35.03,34.55,34.65,24198.0,34.9,35.03,34.55,34.65,24198.0
2017-03-02 10:00:00,34.7,34.75,34.6,34.65,21393.0,34.7,34.75,34.6,34.65,21393.0
2017-03-02 10:30:00,34.65,34.73,34.62,34.63,16894.0,34.65,34.73,34.62,34.63,16894.0
2017-03-02 11:00:00,34.63,34.7,34.55,34.63,9400.0,34.63,34.7,34.55,34.63,9400.0
2017-03-02 11:30:00,34.6,34.7,34.6,34.68,10851.0,34.6,34.7,34.6,34.68,10851.0
2017-03-02 12:00:00,34.68,34.68,34.6,34.6,7750.0,34.68,34.68,34.6,34.6,7750.0
2017-03-02 12:30:00,34.63,34.65,34.55,34.6,10100.0,34.63,34.65,34.55,34.6,10100.0
2017-03-02 13:00:00,34.6,34.68,34.55,34.68,11314.0,34.6,34.68,34.55,34.68,11314.0
2017-03-02 13:30:00,34.65,34.7,34.65,34.65,5900.0,34.65,34.7,34.65,34.65,5900.0
2017-03-02 14:00:00,34.68,34.75,34.57,34.68,21147.0,34.68,34.75,34.57,34.68,21147.0
2017-03-02 14:30:00,34.65,34.8,34.65,34.7,18245.0,34.65,34.8,34.65,34.7,18245.0
2017-03-02 15:00:00,34.75,34.8,34.69,34.8,16501.0,34.75,34.8,34.69,34.8,16501.0
2017-03-02 15:30:00,34.77,34.9,34.65,34.8,53319.0,34.77,34.9,34.65,34.8,53319.0
2017-03-03 09:30:00,34.85,35.28,34.65,34.95,15661.0,34.85,35.28,34.65,34.95,15661.0
2017-03-03 10:00:00,34.95,35.2,34.95,35.15,16060.0,34.95,35.2,34.95,35.15,16060.0
2017-03-03 10:30:00,35.15,35.25,35.1,35.18,10400.0,35.15,35.25,35.1,35.18,10400.0
2017-03-03 11:00:00,35.15,35.15,35.05,35.08,7268.0,35.15,35.15,35.05,35.08,7268.0
2017-03-03 11:30:00,35.1,35.25,35.1,35.2,7500.0,35.1,35.25,35.1,35.2,7500.0
2017-03-03 12:00:00,35.23,35.35,35.15,35.3,11770.0,35.23,35.35,35.15,35.3,11770.0
2017-03-03 12:30:00,35.25,35.28,35.2,35.25,7589.0,35.25,35.28,35.2,35.25,7589.0
2017-03-03 13:00:00,35.15,35.25,35.05,35.05,9810.0,35.15,35.25,35.05,35.05,9810.0
2017-03-03 13:30:00,35.15,35.2,35.05,35.15,9462.0,35.15,35.2,35.05,35.15,9462.0
2017-03-03 14:00:00,35.1,35.2,34.85,34.88,13310.0,35.1,35.2,34.85,34.88,13310.0
2017-03-03 14:30:00,34.9,35.1,34.9,35.0,18368.0,34.9,35.1,34.9,35.0,18368.0
2017-03-03 15:00:00,34.98,35.05,34.9,35.05,11942.0,34.98,35.05,34.9,35.05,11942.0
2017-03-03 15:30:00,35.05,35.1,34.9,35.0,33013.0,35.05,35.1,34.9,35.0,33013.0
2017-03-06 09:30:00,34.65,34.88,34.2,34.4,35679.0,34.65,34.88,34.2,34.4,35679.0
2017-03-06 10:00:00,34.3,34.43,34.3,34.33,11238.0,34.3,34.43,34.3,34.33,11238.0
2017-03-06 10:30:00,34.35,34.48,34.25,34.4,35607.0,34.35,34.48,34.25,34.4,35607.0
2017-03-06 11:00:00,34.35,34.55,34.35,34.38,9500.0,34.35,34.55,34.35,34.38,9500.0
2017-03-06 11:30:00,34.38,34.4,34.25,34.33,16779.0,34.38,34.4,34.25,34.33,16779.0
2017-03-06 12:00:00,34.3,34.38,34.2,34.23,5000.0,34.3,34.38,34.2,34.23,5000.0
2017-03-06 12:30:00,34.2,34.3,34.15,34.18,23454.0,34.2,34.3,34.15,34.18,23454.0
2017-03-06 13:00:00,34.18,34.25,34.15,34.2,10200.0,34.18,34.25,34.15,34.2,10200.0
2017-03-06 13:30:00,34.15,34.23,34.1,34.1,10967.0,34.15,34.23,34.1,34.1,10967.0
2017-03-06 14:00:00,34.1,34.2,34.0,34.1,16756.0,34.1,34.2,34.0,34.1,16756.0
2017-03-06 14:30:00,34.1,34.15,34.05,34.08,6600.0,34.1,34.15,34.05,34.08,6600.0
2017-03-06 15:00:00,34.1,34.15,34.0,34.13,15947.0,34.1,34.15,34.0,34.13,15947.0
2017-03-06 15:30:00,34.13,34.3,34.1,34.25,35771.0,34.13,34.3,34.1,34.25,35771.0
2017-03-07 09:30:00,34.05,34.25,33.9,34.1,16289.0,34.05,34.25,33.9,34.1,16289.0
2017-03-07 10:00:00,34.15,34.3,34.07,34.3,18293.0,34.15,34.3,34.07,34.3,18293.0
2017-03-07 10:30:00,34.25,34.5,34.25,34.5,10689.0,34.25,34.5,34.25,34.5,10689.0
2017-03-07 11:00:00,34.5,34.5,34.25,34.35,9574.0,34.5,34.5,34.25,34.35,9574.0
2017-03-07 11:30:00,34.3,34.35,34.15,34.25,6341.0,34.3,34.35,34.15,34.25,6341.0
2017-03-07 12:00:00,34.2,34.3,34.2,34.3,5804.0,34.2,34.3,34.2,34.3,5804.0
2017-03-07 12:30:00,34.2,34.4,34.2,34.35,7730.0,34.2,34.4,34.2,34.35,7730.0
2017-03-07 13:00:00,34.3,34.4,34.3,34.35,6322.0,34.3,34.4,34.3,34.35,6322.0
2017-03-07 13:30:00,34.3,34.4,34.2,34.25,15420.0,34.3,34.4,34.2,34.25,15420.0
2017-03-07 14:00:00,34.25,34.3,34.2,34.25,12510.0,34.25,34.3,34.2,34.25,12510.0
2017-03-07 14:30:00,34.25,34.35,34.25,34.27,15978.0,34.25,34.35,34.25,34.27,15978.0
2017-03-07 15:00:00,34.25,34.33,34.15,34.18,19804.0,34.25,34.33,34.15,34.18,19804.0
2017-03-07 15:30:00,34.2,34.3,34.15,34.2,53309.0,34.2,34.3,34.15,34.2,53309.0
2017-03-08 09:30:00,34.2,34.4,34.05,34.35,10010.0,34.2,34.4,34.05,34.35,10010.0
2017-03-08 10:00:00,34.25,34.5,34.19,34.35,16106.0,34.25,34.5,34.19,34.35,16106.0
2017-03-08 10:30:00,34.4,34.55,34.4,34.52,8600.0,34.4,34.55,34.4,34.52,8600.0
2017-03-08 11:00:00,34.52,34.8,34.5,34.7,12650.0,34.52,34.8,34.5,34.7,12650.0
2017-03-08 11:30:00,34.7,34.73,34.6,34.6,8670.0,34.7,34.73,34.6,34.6,8670.0
2017-03-08 12:00:00,34.6,34.75,34.6,34.73,7719.0,34.6,34.75,34.6,34.73,7719.0
2017-03-08 12:30:00,34.73,34.75,34.7,34.7,4300.0,34.73,34.75,34.7,34.7,4300.0
2017-03-08 13:00:00,34.7,34.73,34.65,34.68,5460.0,34.7,34.73,34.65,34.68,5460.0
2017-03-08 13:30:00,34.7,34.7,34.6,34.65,4454.0,34.7,34.7,34.6,34.65,4454.0
2017-03-08 14:00:00,34.6,34.65,34.45,34.45,9672.0,34.6,34.65,34.45,34.45,9672.0
2017-03-08 14:30:00,34.45,34.55,34.45,34.5,6120.0,34.45,34.55,34.45,34.5,6120.0
2017-03-08 15:00:00,34.5,34.65,34.45,34.5,15486.0,34.5,34.65,34.45,34.5,15486.0
2017-03-08 15:30:00,34.45,34.5,34.3,34.4,54705.0,34.45,34.5,34.3,34.4,54705.0
2017-03-09 09:30:00,34.25,34.6,34.1,34.6,9564.0,34.25,34.6,34.1,34.6,9564.0
2017-03-09 10:00:00,34.5,34.7,34.45,34.5,39310.0,34.5,34.7,34.45,34.5,39310.0
2017-03-09 10:30:00,34.5,34.63,34.5,34.55,13700.0,34.5,34.63,34.5,34.55,13700.0
2017-03-09 11:00:00,34.5,34.6,34.45,34.6,12925.0,34.5,34.6,34.45,34.6,12925.0
2017-03-09 11:30:00,34.55,34.65,34.5,34.65,9900.0,34.55,34.65,34.5,34.65,9900.0
2017-03-09 12:00:00,34.6,34.6,34.37,34.38,9700.0,34.6,34.6,34.37,34.38,9700.0
2017-03-09 12:30:00,34.4,34.6,34.4,34.5,9700.0,34.4,34.6,34.4,34.5,9700.0
2017-03-09 13:00:00,34.52,34.6,34.5,34.55,11781.0,34.52,34.6,34.5,34.55,11781.0
2017-03-09 13:30:00,34.55,34.55,34.3,34.3,10585.0,34.55,34.55,34.3,34.3,10585.0
2017-03-09 14:00:00,34.3,34.31,34.05,34.05,12432.0,34.3,34.31,34.05,34.05,12432.0
2017-03-09 14:30:00,34.05,34.3,34.05,34.25,11477.0,34.05,34.3,34.05,34.25,11477.0
2017-03-09 15:00:00,34.25,34.3,34.2,34.25,9700.0,34.25,34.3,34.2,34.25,9700.0
2017-03-09 15:30:00,34.25,34.55,34.25,34.45,71213.0,34.25,34.55,34.25,34.45,71213.0
2017-03-10 09:30:00,34.6,34.9,34.45,34.75,12827.0,34.6,34.9,34.45,34.75,12827.0
2017-03-10 10:00:00,34.75,34.75,34.55,34.65,10991.0,34.75,34.75,34.55,34.65,10991.0
2017-03-10 10:30:00,34.7,34.85,34.6,34.8,12832.0,34.7,34.85,34.6,34.8,12832.0
2017-03-10 11:00:00,34.85,35.05,34.7,35.05,12357.0,34.85,35.05,34.7,35.05,12357.0
2017-03-10 11:30:00,35.05,35.05,34.9,35.0,5194.0,35.05,35.05,34.9,35.0,5194.0
2017-03-10 12:00:00,35.0,35.0,34.85,34.95,5570.0,35.0,35.0,34.85,34.95,5570.0
2017-03-10 12:30:00,34.9,34.9,34.72,34.85,10167.0,34.9,34.9,34.72,34.85,10167.0
2017-03-10 13:00:00,34.9,34.95,34.75,34.9,6300.0,34.9,34.95,34.75,34.9,6300.0
2017-03-10 13:30:00,34.88,34.95,34.8,34.9,8688.0,34.88,34.95,34.8,34.9,8688.0
2017-03-10 14:00:00,34.9,34.98,34.85,34.9,5850.0,34.9,34.98,34.85,34.9,5850.0
2017-03-10 14:30:00,34.85,34.95,34.85,34.85,10576.0,34.85,34.95,34.85,34.85,10576.0
2017-03-10 15:00:00,34.95,35.05,34.95,35.05,16958.0,34.95,35.05,34.95,35.05,16958.0
2017-03-10 15:30:00,35.1,35.1,34.9,34.9,35455.0,35.1,35.1,34.9,34.9,35455.0
2017-03-13 09:30:00,35.0,35.05,34.0,34.8,17094.0,35.0,35.05,34.0,34.8,17094.0
2017-03-13 10:00:00,34.9,35.0,34.75,35.0,9431.0,34.9,35.0,34.75,35.0,9431.0
2017-03-13 10:30:00,35.05,35.25,35.05,35.15,11004.0,35.05,35.25,35.05,35.15,11004.0
2017-03-13 11:00:00,35.1,35.15,35.0,35.0,7000.0,35.1,35.15,35.0,35.0,7000.0
2017-03-13 11:30:00,35.05,35.25,34.92,35.2,17831.0,35.05,35.25,34.92,35.2,17831.0
2017-03-13 12:00:00,35.2,35.2,34.9,34.9,18802.0,35.2,35.2,34.9,34.9,18802.0
2017-03-13 12:30:00,34.95,35.1,34.92,35.0,8618.0,34.95,35.1,34.92,35.0,8618.0
2017-03-13 13:00:00,35.0,35.0,34.85,35.0,7900.0,35.0,35.0,34.85,35.0,7900.0
2017-03-13 13:30:00,34.98,34.98,34.85,34.88,8209.0,34.98,34.98,34.85,34.88,8209.0
2017-03-13 14:00:00,34.9,35.0,34.9,35.0,9100.0,34.9,35.0,34.9,35.0,9100.0
2017-03-13 14:30:00,34.98,35.08,34.92,35.08,16303.0,34.98,35.08,34.92,35.08,16303.0
2017-03-13 15:00:00,35.05,35.2,35.0,35.0,18408.0,35.05,35.2,35.0,35.0,18408.0
2017-03-13 15:30:00,35.0,35.15,34.95,35.15,46460.0,35.0,35.15,34.95,35.15,46460.0
2017-03-14 09:30:00,35.15,35.3,34.67,34.75,12935.0,35.15,35.3,34.67,34.75,12935.0
2017-03-14 10:00:00,34.75,34.75,34.1,34.3,16880.0,34.75,34.75,34.1,34.3,16880.0
2017-03-14 10:30:00,34.3,34.35,34.17,34.3,11624.0,34.3,34.35,34.17,34.3,11624.0
2017-03-14 11:00:00,34.3,34.35,34.1,34.1,7025.0,34.3,34.35,34.1,34.1,7025.0
2017-03-14 11:30:00,34.13,34.2,33.95,34.05,12419.0,34.13,34.2,33.95,34.05,12419.0
2017-03-14 12:00:00,34.05,34.1,33.75,33.75,22105.0,34.05,34.1,33.75,33.75,22105.0
2017-03-14 12:30:00,33.8,34.05,33.8,34.0,9797.0,33.8,34.05,33.8,34.0,9797.0
2017-03-14 13:00:00,33.98,34.25,33.95,34.25,20280.0,33.98,34.25,33.95,34.25,20280.0
2017-03-14 13:30:00,34.27,34.35,34.25,34.25,12311.0,34.27,34.35,34.25,34.25,12311.0
2017-03-14 14:00:00,34.27,34.35,34.25,34.35,6619.0,34.27,34.35,34.25,34.35,6619.0
2017-03-14 14:30:00,34.34,34.4,34.25,34.3,13171.0,34.34,34.4,34.25,34.3,13171.0
2017-03-14 15:00:00,34.3,34.35,34.25,34.3,11198.0,34.3,34.35,34.25,34.3,11198.0
2017-03-14 15:30:00,34.27,34.45,34.25,34.3,48481.0,34.27,34.45,34.25,34.3,48481.0
2017-03-15 09:30:00,34.35,34.45,33.95,34.34,14999.0,34.35,34.45,33.95,34.34,14999.0
2017-03-15 10:00:00,34.35,34.4,34.27,34.33,7343.0,34.35,34.4,34.27,34.33,7343.0
2017-03-15 10:30:00,34.35,34.4,34.25,34.25,7400.0,34.35,34.4,34.25,34.25,7400.0
2017-03-15 11:00:00,34.35,34.35,34.25,34.3,7225.0,34.35,34.35,34.25,34.3,7225.0
2017-03-15 11:30:00,34.3,34.35,34.25,34.25,5357.0,34.3,34.35,34.25,34.25,5357.0
2017-03-15 12:00:00,34.25,34.25,34.05,34.05,7630.0,34.25,34.25,34.05,34.05,7630.0
2017-03-15 12:30:00,34.05,34.15,34.05,34.05,2893.0,34.05,34.15,34.05,34.05,2893.0
2017-03-15 13:00:00,34.05,34.1,33.85,34.0,15857.0,34.05,34.1,33.85,34.0,15857.0
2017-03-15 13:30:00,34.02,34.1,33.85,34.0,10157.0,34.02,34.1,33.85,34.0,10157.0
2017-03-15 14:00:00,34.0,34.25,34.0,34.15,15812.0,34.0,34.25,34.0,34.15,15812.0
2017-03-15 14:30:00,34.15,34.28,34.07,34.27,20510.0,34.15,34.28,34.07,34.27,20510.0
2017-03-15 15:00:00,34.27,34.4,34.21,34.35,28305.0,34.27,34.4,34.21,34.35,28305.0
2017-03-15 15:30:00,34.4,34.65,34.35,34.5,65789.0,34.4,34.65,34.35,34.5,65789.0
2017-03-16 09:30:00,34.65,35.0,34.55,34.75,11324.0,34.65,35.0,34.55,34.75,11324.0
2017-03-16 10:00:00,34.7,34.95,34.7,34.83,12268.0,34.7,34.95,34.7,34.83,12268.0
2017-03-16 10:30:00,34.8,34.85,34.75,34.83,12191.0,34.8,34.85,34.75,34.83,12191.0
2017-03-16 11:00:00,34.85,35.0,34.77,34.95,7738.0,34.85,35.0,34.77,34.95,7738.0
2017-03-16 11:30:00,34.95,34.95,34.8,34.85,10235.0,34.95,34.95,34.8,34.85,10235.0
2017-03-16 12:00:00,34.9,35.15,34.82,35.13,18535.0,34.9,35.15,34.82,35.13,18535.0
2017-03-16 12:30:00,35.13,35.35,35.1,35.25,20400.0,35.13,35.35,35.1,35.25,20400.0
2017-03-16 13:00:00,35.27,35.3,35.2,35.25,7310.0,35.27,35.3,35.2,35.25,7310.0
2017-03-16 13:30:00,35.2,35.35,35.17,35.18,8769.0,35.2,35.35,35.17,35.18,8769.0
2017-03-16 14:00:00,35.2,35.25,35.15,35.25,8600.0,35.2,35.25,35.15,35.25,8600.0
2017-03-16 14:30:00,35.25,35.4,35.21,35.35,14514.0,35.25,35.4,35.21,35.35,14514.0
2017-03-16 15:00:00,35.3,35.45,35.27,35.4,11250.0,35.3,35.45,35.27,35.4,11250.0
2017-03-16 15:30:00,35.35,35.55,35.25,35.55,67973.0,35.35,35.55,35.25,35.55,67973.0
2017-03-17 09:30:00,35.45,35.75,35.2,35.4,87992.0,35.45,35.75,35.2,35.4,87992.0
2017-03-17 10:00:00,35.43,35.58,35.3,35.35,28230.0,35.43,35.58,35.3,35.35,28230.0
2017-03-17 10:30:00,35.4,35.5,35.35,35.5,8879.0,35.4,35.5,35.35,35.5,8879.0
2017-03-17 11:00:00,35.48,35.5,35.25,35.38,15559.0,35.48,35.5,35.25,35.38,15559.0
2017-03-17 11:30:00,35.35,35.4,35.35,35.4,9000.0,35.35,35.4,35.35,35.4,9000.0
2017-03-17 12:00:00,35.4,35.45,35.0,35.2,36619.0,35.4,35.45,35.0,35.2,36619.0
2017-03-17 12:30:00,35.15,35.35,35.1,35.35,18031.0,35.15,35.35,35.1,35.35,18031.0
2017-03-17 13:00:00,35.33,35.35,35.2,35.3,8514.0,35.33,35.35,35.2,35.3,8514.0
2017-03-17 13:30:00,35.3,35.33,35.2,35.25,12000.0,35.3,35.33,35.2,35.25,12000.0
2017-03-17 14:00:00,35.23,35.4,35.2,35.33,14300.0,35.23,35.4,35.2,35.33,14300.0
2017-03-17 14:30:00,35.35,35.35,35.25,35.3,6200.0,35.35,35.35,35.25,35.3,6200.0
2017-03-17 15:00:00,35.35,35.35,35.1,35.3,21279.0,35.35,35.35,35.1,35.3,21279.0
2017-03-17 15:30:00,35.3,35.3,34.87,35.1,206420.0,35.3,35.3,34.87,35.1,206420.0
2017-03-20 09:30:00,35.2,35.2,34.8,34.95,12262.0,35.2,35.2,34.8,34.95,12262.0
2017-03-20 10:00:00,34.95,35.15,34.95,35.1,10300.0,34.95,35.15,34.95,35.1,10300.0
2017-03-20 10:30:00,35.15,35.15,34.85,34.85,10598.0,35.15,35.15,34.85,34.85,10598.0
2017-03-20 11:00:00,34.85,34.95,34.8,34.9,9500.0,34.85,34.95,34.8,34.9,9500.0
2017-03-20 11:30:00,34.85,35.0,34.8,34.95,5300.0,34.85,35.0,34.8,34.95,5300.0
2017-03-20 12:00:00,34.95,35.0,34.9,34.95,14583.0,34.95,35.0,34.9,34.95,14583.0
2017-03-20 12:30:00,34.95,34.98,34.9,34.95,6743.0,34.95,34.98,34.9,34.95,6743.0
2017-03-20 13:00:00,35.0,35.0,34.85,34.9,5500.0,35.0,35.0,34.85,34.9,5500.0
2017-03-20 13:30:00,34.9,34.95,34.8,34.93,7300.0,34.9,34.95,34.8,34.93,7300.0
2017-03-20 14:00:00,34.93,34.95,34.8,34.8,12300.0,34.93,34.95,34.8,34.8,12300.0
2017-03-20 14:30:00,34.85,34.9,34.75,34.9,17392.0,34.85,34.9,34.75,34.9,17392.0
2017-03-20 15:00:00,34.87,34.9,34.8,34.85,9900.0,34.87,34.9,34.8,34.85,9900.0
2017-03-20 15:30:00,34.88,35.0,34.7,34.8,62590.0,34.88,35.0,34.7,34.8,62590.0
2017-03-21 09:30:00,35.8,35.8,35.5,35.6,25853.0,35.8,35.8,35.5,35.6,25853.0
2017-03-21 10:00:00,35.65,35.75,35.38,35.4,24173.0,35.65,35.75,35.38,35.4,24173.0
2017-03-21 10:30:00,35.35,35.5,35.3,35.35,32000.0,35.35,35.5,35.3,35.35,32000.0
2017-03-21 11:00:00,35.38,35.38,35.02,35.05,52737.0,35.38,35.38,35.02,35.05,52737.0
2017-03-21 11:30:00,35.05,35.3,34.67,35.25,56460.0,35.05,35.3,34.67,35.25,56460.0
2017-03-21 12:00:00,35.27,35.28,35.05,35.05,23467.0,35.27,35.28,35.05,35.05,23467.0
2017-03-21 12:30:00,35.02,35.15,35.02,35.05,26086.0,35.02,35.15,35.02,35.05,26086.0
2017-03-21 13:00:00,35.0,35.25,34.95,35.25,22784.0,35.0,35.25,34.95,35.25,22784.0
2017-03-21 13:30:00,35.23,35.23,35.05,35.05,11400.0,35.23,35.23,35.05,35.05,11400.0
2017-03-21 14:00:00,35.05,35.15,35.0,35.05,52183.0,35.05,35.15,35.0,35.05,52183.0
2017-03-21 14:30:00,35.02,35.2,35.0,35.15,37495.0,35.02,35.2,35.0,35.15,37495.0
2017-03-21 15:00:00,35.15,35.25,35.1,35.18,23133.0,35.15,35.25,35.1,35.18,23133.0
2017-03-21 15:30:00,35.2,35.2,34.85,35.0,89709.0,35.2,35.2,34.85,35.0,89709.0
2017-03-22 09:30:00,35.05,35.45,34.9,35.35,16611.0,35.05,35.45,34.9,35.35,16611.0
2017-03-22 10:00:00,35.3,35.45,35.15,35.23,9390.0,35.3,35.45,35.15,35.23,9390.0
2017-03-22 10:30:00,35.2,35.2,35.0,35.05,13145.0,35.2,35.2,35.0,35.05,13145.0
2017-03-22 11:00:00,35.1,35.1,34.75,34.75,20714.0,35.1,35.1,34.75,34.75,20714.0
2017-03-22 11:30:00,34.75,34.98,34.75,34.98,9917.0,34.75,34.98,34.75,34.98,9917.0
2017-03-22 12:00:00,34.98,35.0,34.95,34.95,8834.0,34.98,35.0,34.95,34.95,8834.0
2017-03-22 12:30:00,34.95,35.0,34.85,34.95,15289.0,34.95,35.0,34.85,34.95,15289.0
2017-03-22 13:00:00,34.9,34.95,34.8,34.93,7800.0,34.9,34.95,34.8,34.93,7800.0
2017-03-22 13:30:00,34.9,34.95,34.75,34.75,13179.0,34.9,34.95,34.75,34.75,13179.0
2017-03-22 14:00:00,34.75,34.95,34.75,34.85,10790.0,34.75,34.95,34.75,34.85,10790.0
2017-03-22 14:30:00,34.85,34.95,34.8,34.9,12738.0,34.85,34.95,34.8,34.9,12738.0
2017-03-22 15:00:00,34.95,35.25,34.9,35.13,20250.0,34.95,35.25,34.9,35.13,20250.0
2017-03-22 15:30:00,35.15,35.45,35.12,35.45,63332.0,35.15,35.45,35.12,35.45,63332.0
2017-03-23 09:30:00,35.4,35.6,35.1,35.6,11993.0,35.4,35.6,35.1,35.6,11993.0
2017-03-23 10:00:00,35.6,35.75,35.5,35.6,9443.0,35.6,35.75,35.5,35.6,9443.0
2017-03-23 10:30:00,35.65,35.95,35.65,35.9,9355.0,35.65,35.95,35.65,35.9,9355.0
2017-03-23 11:00:00,35.9,35.95,35.8,35.9,19882.0,35.9,35.95,35.8,35.9,19882.0
2017-03-23 11:30:00,35.95,36.15,35.9,36.0,20989.0,35.95,36.15,35.9,36.0,20989.0
2017-03-23 12:00:00,36.0,36.1,36.0,36.1,4128.0,36.0,36.1,36.0,36.1,4128.0
2017-03-23 12:30:00,36.1,36.1,36.0,36.05,6190.0,36.1,36.1,36.0,36.05,6190.0
2017-03-23 13:00:00,36.05,36.05,35.9,36.0,13877.0,36.05,36.05,35.9,36.0,13877.0
2017-03-23 13:30:00,36.02,36.1,35.95,36.05,6845.0,36.02,36.1,35.95,36.05,6845.0
2017-03-23 14:00:00,36.05,36.05,35.95,36.0,7620.0,36.05,36.05,35.95,36.0,7620.0
2017-03-23 14:30:00,36.0,36.1,35.92,36.02,9600.0,36.0,36.1,35.92,36.02,9600.0
2017-03-23 15:00:00,36.0,36.0,35.8,35.8,27530.0,36.0,36.0,35.8,35.8,27530.0
2017-03-23 15:30:00,35.83,35.95,35.75,35.9,53049.0,35.83,35.95,35.75,35.9,53049.0
2017-03-24 09:30:00,36.0,36.05,35.85,35.9,17195.0,36.0,36.05,35.85,35.9,17195.0
2017-03-24 10:00:00,35.9,36.0,35.8,35.9,22231.0,35.9,36.0,35.8,35.9,22231.0
2017-03-24 10:30:00,35.85,36.15,35.85,36.15,12299.0,35.85,36.15,35.85,36.15,12299.0
2017-03-24 11:00:00,36.05,36.1,35.9,35.93,3800.0,36.05,36.1,35.9,35.93,3800.0
2017-03-24 11:30:00,35.95,36.2,35.95,36.15,9220.0,35.95,36.2,35.95,36.15,9220.0
2017-03-24 12:00:00,36.15,36.25,35.9,35.95,12396.0,36.15,36.25,35.9,35.95,12396.0
2017-03-24 12:30:00,35.9,36.0,35.85,35.98,11180.0,35.9,36.0,35.85,35.98,11180.0
2017-03-24 13:00:00,36.0,36.0,35.9,35.95,5700.0,36.0,36.0,35.9,35.95,5700.0
2017-03-24 13:30:00,35.95,36.0,35.8,35.9,5434.0,35.95,36.0,35.8,35.9,5434.0
2017-03-24 14:00:00,35.85,35.95,35.8,35.81,11700.0,35.85,35.95,35.8,35.81,11700.0
2017-03-24 14:30:00,35.8,35.9,35.6,35.64,12258.0,35.8,35.9,35.6,35.64,12258.0
2017-03-24 15:00:00,35.6,35.7,35.55,35.65,12844.0,35.6,35.7,35.55,35.65,12844.0
2017-03-24 15:30:00,35.65,35.9,35.6,35.7,44356.0,35.65,35.9,35.6,35.7,44356.0
2017-03-27 09:30:00,35.4,35.53,35.05,35.35,11125.0,35.4,35.53,35.05,35.35,11125.0
2017-03-27 10:00:00,35.3,35.4,35.15,35.35,9839.0,35.3,35.4,35.15,35.35,9839.0
2017-03-27 10:30:00,35.38,35.57,35.37,35.5,15755.0,35.38,35.57,35.37,35.5,15755.0
2017-03-27 11:00:00,35.5,35.7,35.45,35.6,13600.0,35.5,35.7,35.45,35.6,13600.0
2017-03-27 11:30:00,35.6,35.75,35.6,35.7,11392.0,35.6,35.75,35.6,35.7,11392.0
2017-03-27 12:00:00,35.7,35.9,35.7,35.9,3913.0,35.7,35.9,35.7,35.9,3913.0
2017-03-27 12:30:00,35.88,36.08,35.87,36.0,7600.0,35.88,36.08,35.87,36.0,7600.0
2017-03-27 13:00:00,35.98,36.1,35.9,36.0,6386.0,35.98,36.1,35.9,36.0,6386.0
2017-03-27 13:30:00,36.05,36.05,35.85,35.9,3700.0,36.05,36.05,35.85,35.9,3700.0
2017-03-27 14:00:00,35.9,36.05,35.9,36.05,6100.0,35.9,36.05,35.9,36.05,6100.0
2017-03-27 14:30:00,36.05,36.1,36.0,36.1,8942.0,36.05,36.1,36.0,36.1,8942.0
2017-03-27 15:00:00,36.15,36.2,36.1,36.15,7680.0,36.15,36.2,36.1,36.15,7680.0
2017-03-27 15:30:00,36.1,36.3,36.07,36.2,37343.0,36.1,36.3,36.07,36.2,37343.0
2017-03-28 09:30:00,36.2,36.3,35.65,36.0,13259.0,36.2,36.3,35.65,36.0,13259.0
2017-03-28 10:00:00,36.0,36.15,35.85,36.05,8552.0,36.0,36.15,35.85,36.05,8552.0
2017-03-28 10:30:00,36.05,36.15,35.95,36.15,16610.0,36.05,36.15,35.95,36.15,16610.0
2017-03-28 11:00:00,36.15,36.3,36.1,36.15,6720.0,36.15,36.3,36.1,36.15,6720.0
2017-03-28 11:30:00,36.1,36.15,36.0,36.1,5915.0,36.1,36.15,36.0,36.1,5915.0
2017-03-28 12:00:00,36.1,36.15,35.95,35.95,3350.0,36.1,36.15,35.95,35.95,3350.0
2017-03-28 12:30:00,36.0,36.1,35.95,36.05,5313.0,36.0,36.1,35.95,36.05,5313.0
2017-03-28 13:00:00,36.02,36.1,36.0,36.05,5135.0,36.02,36.1,36.0,36.05,5135.0
2017-03-28 13:30:00,36.0,36.05,35.95,36.0,4186.0,36.0,36.05,35.95,36.0,4186.0
2017-03-28 14:00:00,36.05,36.05,35.97,36.0,13550.0,36.05,36.05,35.97,36.0,13550.0
2017-03-28 14:30:00,36.0,36.15,35.95,36.1,10348.0,36.0,36.15,35.95,36.1,10348.0
2017-03-28 15:00:00,36.13,36.4,36.1,36.3,26459.0,36.13,36.4,36.1,36.3,26459.0
2017-03-28 15:30:00,36.3,36.4,36.2,36.4,54235.0,36.3,36.4,36.2,36.4,54235.0
2017-03-29 09:30:00,36.4,36.8,36.4,36.6,18121.0,36.4,36.8,36.4,36.6,18121.0
2017-03-29 10:00:00,36.6,36.65,36.45,36.55,10909.0,36.6,36.65,36.45,36.55,10909.0
2017-03-29 10:30:00,36.55,36.65,36.55,36.6,5022.0,36.55,36.65,36.55,36.6,5022.0
2017-03-29 11:00:00,36.6,36.65,36.5,36.5,4900.0,36.6,36.65,36.5,36.5,4900.0
2017-03-29 11:30:00,36.5,36.65,36.45,36.55,7268.0,36.5,36.65,36.45,36.55,7268.0
2017-03-29 12:00:00,36.55,36.8,36.55,36.75,8911.0,36.55,36.8,36.55,36.75,8911.0
2017-03-29 12:30:00,36.8,36.95,36.72,36.9,7650.0,36.8,36.95,36.72,36.9,7650.0
2017-03-29 13:00:00,36.9,36.95,36.8,36.9,6900.0,36.9,36.95,36.8,36.9,6900.0
2017-03-29 13:30:00,36.9,36.9,36.8,36.9,6731.0,36.9,36.9,36.8,36.9,6731.0
2017-03-29 14:00:00,36.9,36.9,36.65,36.8,12518.0,36.9,36.9,36.65,36.8,12518.0
2017-03-29 14:30:00,36.7,36.85,36.7,36.77,13604.0,36.7,36.85,36.7,36.77,13604.0
2017-03-29 15:00:00,36.8,36.93,36.75,36.85,13609.0,36.8,36.93,36.75,36.85,13609.0
2017-03-29 15:30:00,36.85,36.95,36.8,36.85,40064.0,36.85,36.95,36.8,36.85,40064.0
2017-03-30 09:30:00,37.3,38.38,37.3,37.95,57456.0,37.3,38.38,37.3,37.95,57456.0
2017-03-30 10:00:00,37.9,38.15,37.8,37.9,31523.0,37.9,38.15,37.8,37.9,31523.0
2017-03-30 10:30:00,37.9,38.1,37.65,37.75,16906.0,37.9,38.1,37.65,37.75,16906.0
2017-03-30 11:00:00,37.8,37.85,37.4,37.5,19846.0,37.8,37.85,37.4,37.5,19846.0
2017-03-30 11:30:00,37.5,37.55,37.32,37.42,18267.0,37.5,37.55,37.32,37.42,18267.0
2017-03-30 12:00:00,37.4,37.5,37.35,37.5,4820.0,37.4,37.5,37.35,37.5,4820.0
2017-03-30 12:30:00,37.5,37.55,37.45,37.45,4492.0,37.5,37.55,37.45,37.45,4492.0
2017-03-30 13:00:00,37.5,37.65,37.5,37.65,12117.0,37.5,37.65,37.5,37.65,12117.0
2017-03-30 13:30:00,37.65,37.65,37.45,37.5,5663.0,37.65,37.65,37.45,37.5,5663.0
2017-03-30 14:00:00,37.45,37.6,37.42,37.5,9741.0,37.45,37.6,37.42,37.5,9741.0
2017-03-30 14:30:00,37.52,37.6,37.5,37.55,9485.0,37.52,37.6,37.5,37.55,9485.0
2017-03-30 15:00:00,37.52,37.8,37.5,37.8,17828.0,37.52,37.8,37.5,37.8,17828.0
2017-03-30 15:30:00,37.8,37.85,37.6,37.65,54333.0,37.8,37.85,37.6,37.65,54333.0
2017-03-31 09:30:00,37.6,37.6,37.4,37.45,9599.0,37.6,37.6,37.4,37.45,9599.0
2017-03-31 10:00:00,37.45,37.55,37.35,37.5,6475.0,37.45,37.55,37.35,37.5,6475.0
2017-03-31 10:30:00,37.52,37.58,37.45,37.48,11260.0,37.52,37.58,37.45,37.48,11260.0
2017-03-31 11:00:00,37.43,37.75,37.42,37.7,11733.0,37.43,37.75,37.42,37.7,11733.0
2017-03-31 11:30:00,37.7,37.85,37.65,37.79,8667.0,37.7,37.85,37.65,37.79,8667.0
2017-03-31 12:00:00,37.75,37.9,37.75,37.8,4900.0,37.75,37.9,37.75,37.8,4900.0
2017-03-31 12:30:00,37.83,37.93,37.8,37.85,7010.0,37.83,37.93,37.8,37.85,7010.0
2017-03-31 13:00:00,37.9,37.9,37.8,37.85,4927.0,37.9,37.9,37.8,37.85,4927.0
2017-03-31 13:30:00,37.85,37.9,37.8,37.85,2100.0,37.85,37.9,37.8,37.85,2100.0
2017-03-31 14:00:00,37.9,37.9,37.65,37.8,18641.0,37.9,37.9,37.65,37.8,18641.0
2017-03-31 14:30:00,37.77,37.93,37.75,37.9,9404.0,37.77,37.93,37.75,37.9,9404.0
2017-03-31 15:00:00,37.88,38.05,37.87,38.02,10436.0,37.88,38.05,37.87,38.02,10436.0
2017-03-31 15:30:00,38.0,38.1,37.87,37.95,82701.0,38.0,38.1,37.87,37.95,82701.0
2017-04-03 09:30:00,38.0,38.2,37.9,38.1,12716.0,38.0,38.2,37.9,38.1,12716.0
2017-04-03 10:00:00,38.05,38.1,37.9,38.05,15813.0,38.05,38.1,37.9,38.05,15813.0
2017-04-03 10:30:00,38.05,38.05,37.41,37.55,19020.0,38.05,38.05,37.41,37.55,19020.0
2017-04-03 11:00:00,37.55,37.6,37.25,37.25,17378.0,37.55,37.6,37.25,37.25,17378.0
2017-04-03 11:30:00,37.27,37.4,37.1,37.1,21200.0,37.27,37.4,37.1,37.1,21200.0
2017-04-03 12:00:00,37.1,37.1,36.9,37.0,13655.0,37.1,37.1,36.9,37.0,13655.0
2017-04-03 12:30:00,37.0,37.25,37.0,37.2,23238.0,37.0,37.25,37.0,37.2,23238.0
2017-04-03 13:00:00,37.23,37.25,37.15,37.2,7039.0,37.23,37.25,37.15,37.2,7039.0
2017-04-03 13:30:00,37.25,37.25,37.1,37.15,16944.0,37.25,37.25,37.1,37.15,16944.0
2017-04-03 14:00:00,37.15,37.28,37.15,37.25,12948.0,37.15,37.28,37.15,37.25,12948.0
2017-04-03 14:30:00,37.3,37.3,37.1,37.2,14655.0,37.3,37.3,37.1,37.2,14655.0
2017-04-03 15:00:00,37.18,37.3,37.15,37.3,9732.0,37.18,37.3,37.15,37.3,9732.0
2017-04-03 15:30:00,37.27,37.28,37.05,37.15,43942.0,37.27,37.28,37.05,37.15,43942.0
2017-04-04 09:30:00,37.1,37.45,37.1,37.2,9039.0,37.1,37.45,37.1,37.2,9039.0
2017-04-04 10:00:00,37.15,37.35,37.0,37.3,12521.0,37.15,37.35,37.0,37.3,12521.0
2017-04-04 10:30:00,37.3,37.45,37.25,37.4,18050.0,37.3,37.45,37.25,37.4,18050.0
2017-04-04 11:00:00,37.4,37.63,37.4,37.45,7200.0,37.4,37.63,37.4,37.45,7200.0
2017-04-04 11:30:00,37.35,37.45,37.25,37.25,3550.0,37.35,37.45,37.25,37.25,3550.0
2017-04-04 12:00:00,37.2,37.25,37.0,37.0,4134.0,37.2,37.25,37.0,37.0,4134.0
2017-04-04 12:30:00,37.05,37.2,37.0,37.1,7500.0,37.05,37.2,37.0,37.1,7500.0
2017-04-04 13:00:00,37.05,37.15,36.9,36.9,6123.0,37.05,37.15,36.9,36.9,6123.0
2017-04-04 13:30:00,36.85,36.98,36.8,36.9,20158.0,36.85,36.98,36.8,36.9,20158.0
2017-04-04 14:00:00,36.9,36.95,36.85,36.85,6765.0,36.9,36.95,36.85,36.85,6765.0
2017-04-04 14:30:00,36.85,36.9,36.75,36.8,7500.0,36.85,36.9,36.75,36.8,7500.0
2017-04-04 15:00:00,36.8,36.83,36.7,36.75,13725.0,36.8,36.83,36.7,36.75,13725.0
2017-04-04 15:30:00,36.73,36.9,36.7,36.88,164300.0,36.73,36.9,36.7,36.88,164300.0
2017-04-05 09:30:00,36.9,37.2,36.9,37.0,17276.0,36.9,37.2,36.9,37.0,17276.0
2017-04-05 10:00:00,36.95,37.05,36.82,36.85,10000.0,36.95,37.05,36.82,36.85,10000.0
2017-04-05 10:30:00,36.85,36.9,36.8,36.8,13569.0,36.85,36.9,36.8,36.8,13569.0
2017-04-05 11:00:00,36.77,36.83,36.62,36.7,14473.0,36.77,36.83,36.62,36.7,14473.0
2017-04-05 11:30:00,36.7,36.83,36.7,36.75,13725.0,36.7,36.83,36.7,36.75,13725.0
2017-04-05 12:00:00,36.7,36.85,36.7,36.8,10200.0,36.7,36.85,36.7,36.8,10200.0
2017-04-05 12:30:00,36.83,36.9,36.8,36.8,18627.0,36.83,36.9,36.8,36.8,18627.0
2017-04-05 13:00:00,36.8,36.85,36.75,36.8,11461.0,36.8,36.85,36.75,36.8,11461.0
2017-04-05 13:30:00,36.8,37.0,36.75,36.95,18295.0,36.8,37.0,36.75,36.95,18295.0
2017-04-05 14:00:00,36.95,37.4,36.95,37.4,18300.0,36.95,37.4,36.95,37.4,18300.0
2017-04-05 14:30:00,37.4,37.4,36.95,37.05,26167.0,37.4,37.4,36.95,37.05,26167.0
2017-04-05 15:00:00,37.05,37.2,36.75,36.75,28822.0,37.05,37.2,36.75,36.75,28822.0
2017-04-05 15:30:00,36.7,36.75,36.45,36.5,61297.0,36.7,36.75,36.45,36.5,61297.0
2017-04-06 09:30:00,36.55,36.75,36.0,36.3,15227.0,36.55,36.75,36.0,36.3,15227.0
2017-04-06 10:00:00,36.25,36.4,36.1,36.3,8000.0,36.25,36.4,36.1,36.3,8000.0
2017-04-06 10:30:00,36.3,36.45,36.2,36.35,10754.0,36.3,36.45,36.2,36.35,10754.0
2017-04-06 11:00:00,36.3,36.5,36.25,36.5,7300.0,36.3,36.5,36.25,36.5,7300.0
2017-04-06 11:30:00,36.4,36.5,36.35,36.48,3795.0,36.4,36.5,36.35,36.48,3795.0
2017-04-06 12:00:00,36.5,36.5,36.4,36.4,3198.0,36.5,36.5,36.4,36.4,3198.0
2017-04-06 12:30:00,36.4,36.45,36.2,36.35,13381.0,36.4,36.45,36.2,36.35,13381.0
2017-04-06 13:00:00,36.25,36.45,36.25,36.45,5053.0,36.25,36.45,36.25,36.45,5053.0
2017-04-06 13:30:00,36.4,36.47,36.3,36.35,5700.0,36.4,36.47,36.3,36.35,5700.0
2017-04-06 14:00:00,36.35,36.45,36.35,36.4,6878.0,36.35,36.45,36.35,36.4,6878.0
2017-04-06 14:30:00,36.45,36.95,36.4,36.88,30197.0,36.45,36.95,36.4,36.88,30197.0
2017-04-06 15:00:00,36.88,36.95,36.8,36.8,18208.0,36.88,36.95,36.8,36.8,18208.0
2017-04-06 15:30:00,36.81,37.0,36.75,36.95,42897.0,36.81,37.0,36.75,36.95,42897.0
2017-04-07 09:30:00,36.9,37.1,36.5,36.85,18608.0,36.9,37.1,36.5,36.85,18608.0
2017-04-07 10:00:00,36.8,36.95,36.8,36.9,4900.0,36.8,36.95,36.8,36.9,4900.0
2017-04-07 10:30:00,36.95,37.05,36.85,36.85,12412.0,36.95,37.05,36.85,36.85,12412.0
2017-04-07 11:00:00,36.85,36.88,36.65,36.65,5900.0,36.85,36.88,36.65,36.65,5900.0
2017-04-07 11:30:00,36.65,36.7,36.55,36.55,8583.0,36.65,36.7,36.55,36.55,8583.0
2017-04-07 12:00:00,36.55,36.9,36.55,36.9,9044.0,36.55,36.9,36.55,36.9,9044.0
2017-04-07 12:30:00,36.9,36.9,36.8,36.8,4470.0,36.9,36.9,36.8,36.8,4470.0
2017-04-07 13:00:00,36.8,36.95,36.77,36.85,14569.0,36.8,36.95,36.77,36.85,14569.0
2017-04-07 13:30:00,36.85,36.9,36.75,36.85,5091.0,36.85,36.9,36.75,36.85,5091.0
2017-04-07 14:00:00,36.85,36.95,36.8,36.9,3100.0,36.85,36.95,36.8,36.9,3100.0
2017-04-07 14:30:00,36.85,36.95,36.77,36.8,10069.0,36.85,36.95,36.77,36.8,10069.0
2017-04-07 15:00:00,36.8,36.95,36.75,36.93,10344.0,36.8,36.95,36.75,36.93,10344.0
2017-04-07 15:30:00,36.95,37.03,36.87,36.9,30333.0,36.95,37.03,36.87,36.9,30333.0
2017-04-10 09:30:00,36.9,37.05,36.75,37.0,10283.0,36.9,37.05,36.75,37.0,10283.0
2017-04-10 10:00:00,37.05,37.2,37.05,37.1,6438.0,37.05,37.2,37.05,37.1,6438.0
2017-04-10 10:30:00,37.0,37.15,37.0,37.1,3000.0,37.0,37.15,37.0,37.1,3000.0
2017-04-10 11:00:00,37.0,37.05,36.65,36.75,14488.0,37.0,37.05,36.65,36.75,14488.0
2017-04-10 11:30:00,36.7,36.8,36.65,36.75,10959.0,36.7,36.8,36.65,36.75,10959.0
2017-04-10 12:00:00,36.75,36.8,36.65,36.7,12405.0,36.75,36.8,36.65,36.7,12405.0
2017-04-10 12:30:00,36.7,36.75,36.65,36.75,2900.0,36.7,36.75,36.65,36.75,2900.0
2017-04-10 13:00:00,36.75,36.75,36.65,36.75,3900.0,36.75,36.75,36.65,36.75,3900.0
2017-04-10 13:30:00,36.7,36.8,36.65,36.75,7272.0,36.7,36.8,36.65,36.75,7272.0
2017-04-10 14:00:00,36.7,36.8,36.67,36.75,3917.0,36.7,36.8,36.67,36.75,3917.0
2017-04-10 14:30:00,36.68,36.75,36.65,36.7,6524.0,36.68,36.75,36.65,36.7,6524.0
2017-04-10 15:00:00,36.75,36.9,36.72,36.9,13717.0,36.75,36.9,36.72,36.9,13717.0
2017-04-10 15:30:00,36.9,36.95,36.8,36.85,26294.0,36.9,36.95,36.8,36.85,26294.0
2017-04-11 09:30:00,36.8,37.1,36.65,36.98,18386.0,36.8,37.1,36.65,36.98,18386.0
2017-04-11 10:00:00,36.95,37.2,36.95,36.95,11335.0,36.95,37.2,36.95,36.95,11335.0
2017-04-11 10:30:00,36.95,36.95,36.7,36.8,11826.0,36.95,36.95,36.7,36.8,11826.0
2017-04-11 11:00:00,36.85,36.86,36.45,36.5,19705.0,36.85,36.86,36.45,36.5,19705.0
2017-04-11 11:30:00,36.52,36.7,36.45,36.55,23867.0,36.52,36.7,36.45,36.55,23867.0
2017-04-11 12:00:00,36.5,36.6,36.47,36.48,17641.0,36.5,36.6,36.47,36.48,17641.0
2017-04-11 12:30:00,36.5,36.65,36.5,36.6,9532.0,36.5,36.65,36.5,36.6,9532.0
2017-04-11 13:00:00,36.6,37.0,36.6,36.8,10500.0,36.6,37.0,36.6,36.8,10500.0
2017-04-11 13:30:00,36.77,36.85,36.7,36.85,3716.0,36.77,36.85,36.7,36.85,3716.0
2017-04-11 14:00:00,36.85,36.95,36.8,36.85,9608.0,36.85,36.95,36.8,36.85,9608.0
2017-04-11 14:30:00,36.8,36.9,36.75,36.85,7811.0,36.8,36.9,36.75,36.85,7811.0
2017-04-11 15:00:00,36.8,36.8,36.7,36.8,12233.0,36.8,36.8,36.7,36.8,12233.0
2017-04-11 15:30:00,36.83,36.85,36.65,36.8,44742.0,36.83,36.85,36.65,36.8,44742.0
2017-04-12 09:30:00,36.8,36.95,36.7,36.9,6694.0,36.8,36.95,36.7,36.9,6694.0
2017-04-12 10:00:00,36.95,37.0,36.6,36.75,4809.0,36.95,37.0,36.6,36.75,4809.0
2017-04-12 10:30:00,36.7,36.75,36.5,36.55,6650.0,36.7,36.75,36.5,36.55,6650.0
2017-04-12 11:00:00,36.5,36.58,36.45,36.5,11322.0,36.5,36.58,36.45,36.5,11322.0
2017-04-12 11:30:00,36.48,36.55,36.3,36.55,6218.0,36.48,36.55,36.3,36.55,6218.0
2017-04-12 12:00:00,36.55,36.55,36.4,36.5,4850.0,36.55,36.55,36.4,36.5,4850.0
2017-04-12 12:30:00,36.5,36.6,36.45,36.45,3637.0,36.5,36.6,36.45,36.45,3637.0
2017-04-12 13:00:00,36.45,36.55,36.45,36.55,4494.0,36.45,36.55,36.45,36.55,4494.0
2017-04-12 13:30:00,36.6,36.65,36.45,36.65,7900.0,36.6,36.65,36.45,36.65,7900.0
2017-04-12 14:00:00,36.65,36.65,36.55,36.65,3200.0,36.65,36.65,36.55,36.65,3200.0
2017-04-12 14:30:00,36.65,36.75,36.55,36.75,8300.0,36.65,36.75,36.55,36.75,8300.0
2017-04-12 15:00:00,36.7,36.75,36.55,36.63,18031.0,36.7,36.75,36.55,36.63,18031.0
2017-04-12 15:30:00,36.63,36.88,36.57,36.63,51698.0,36.63,36.88,36.57,36.63,51698.0
2017-04-13 09:30:00,36.7,36.78,36.45,36.7,8661.0,36.7,36.78,36.45,36.7,8661.0
2017-04-13 10:00:00,36.75,36.75,36.4,36.45,11602.0,36.75,36.75,36.4,36.45,11602.0
2017-04-13 10:30:00,36.45,36.5,36.42,36.45,9445.0,36.45,36.5,36.42,36.45,9445.0
2017-04-13 11:00:00,36.4,36.5,36.3,36.4,10300.0,36.4,36.5,36.3,36.4,10300.0
2017-04-13 11:30:00,36.43,36.43,36.3,36.3,7197.0,36.43,36.43,36.3,36.3,7197.0
2017-04-13 12:00:00,36.3,36.35,36.2,36.35,9627.0,36.3,36.35,36.2,36.35,9627.0
2017-04-13 12:30:00,36.38,36.4,36.25,36.25,3581.0,36.38,36.4,36.25,36.25,3581.0
2017-04-13 13:00:00,36.2,36.25,36.02,36.13,12830.0,36.2,36.25,36.02,36.13,12830.0
2017-04-13 13:30:00,36.15,36.15,35.97,36.05,10793.0,36.15,36.15,35.97,36.05,10793.0
2017-04-13 14:00:00,36.0,36.13,36.0,36.02,9800.0,36.0,36.13,36.0,36.02,9800.0
2017-04-13 14:30:00,36.0,36.15,36.0,36.05,7585.0,36.0,36.15,36.0,36.05,7585.0
2017-04-13 15:00:00,36.08,36.1,35.92,35.93,14695.0,36.08,36.1,35.92,35.93,14695.0
2017-04-13 15:30:00,35.93,35.95,35.65,35.75,48033.0,35.93,35.95,35.65,35.75,48033.0
2017-04-17 09:30:00,35.85,36.0,35.75,35.76,13904.0,35.85,36.0,35.75,35.76,13904.0
2017-04-17 10:00:00,35.75,35.85,35.65,35.8,13282.0,35.75,35.85,35.65,35.8,13282.0
2017-04-17 10:30:00,35.75,35.8,35.55,35.58,17234.0,35.75,35.8,35.55,35.58,17234.0
2017-04-17 11:00:00,35.6,35.9,35.55,35.85,23652.0,35.6,35.9,35.55,35.85,23652.0
2017-04-17 11:30:00,35.8,36.0,35.8,35.85,8601.0,35.8,36.0,35.8,35.85,8601.0
2017-04-17 12:00:00,35.8,35.8,35.7,35.73,23900.0,35.8,35.8,35.7,35.73,23900.0
2017-04-17 12:30:00,35.73,35.8,35.6,35.73,14674.0,35.73,35.8,35.6,35.73,14674.0
2017-04-17 13:00:00,35.7,35.78,35.55,35.6,12279.0,35.7,35.78,35.55,35.6,12279.0
2017-04-17 13:30:00,35.65,35.7,35.6,35.65,9700.0,35.65,35.7,35.6,35.65,9700.0
2017-04-17 14:00:00,35.66,35.75,35.65,35.75,9500.0,35.66,35.75,35.65,35.75,9500.0
2017-04-17 14:30:00,35.75,35.8,35.7,35.8,14848.0,35.75,35.8,35.7,35.8,14848.0
2017-04-17 15:00:00,35.8,35.93,35.77,35.9,21505.0,35.8,35.93,35.77,35.9,21505.0
2017-04-17 15:30:00,35.95,36.15,35.85,36.1,46290.0,35.95,36.15,35.85,36.1,46290.0
2017-04-18 09:30:00,36.0,36.05,35.75,35.8,13456.0,36.0,36.05,35.75,35.8,13456.0
2017-04-18 10:00:00,35.75,35.85,35.15,35.25,33258.0,35.75,35.85,35.15,35.25,33258.0
2017-04-18 10:30:00,35.25,35.3,35.0,35.1,66079.0,35.25,35.3,35.0,35.1,66079.0
2017-04-18 11:00:00,35.13,35.4,35.02,35.35,93952.0,35.13,35.4,35.02,35.35,93952.0
2017-04-18 11:30:00,35.35,35.45,35.2,35.25,15299.0,35.35,35.45,35.2,35.25,15299.0
2017-04-18 12:00:00,35.2,35.23,34.9,35.0,22349.0,35.2,35.23,34.9,35.0,22349.0
2017-04-18 12:30:00,35.02,35.25,34.9,35.25,13826.0,35.02,35.25,34.9,35.25,13826.0
2017-04-18 13:00:00,35.25,35.5,35.22,35.4,10100.0,35.25,35.5,35.22,35.4,10100.0
2017-04-18 13:30:00,35.4,35.6,35.37,35.5,16293.0,35.4,35.6,35.37,35.5,16293.0
2017-04-18 14:00:00,35.5,35.88,35.47,35.88,20626.0,35.5,35.88,35.47,35.88,20626.0
2017-04-18 14:30:00,35.83,35.95,35.8,35.85,15570.0,35.83,35.95,35.8,35.85,15570.0
2017-04-18 15:00:00,35.8,35.9,35.75,35.84,13148.0,35.8,35.9,35.75,35.84,13148.0
2017-04-18 15:30:00,35.85,35.9,35.8,35.8,36665.0,35.85,35.9,35.8,35.8,36665.0
2017-04-19 09:30:00,36.05,36.15,35.85,36.15,5043.0,36.05,36.15,35.85,36.15,5043.0
2017-04-19 10:00:00,36.05,36.15,35.75,35.8,14307.0,36.05,36.15,35.75,35.8,14307.0
2017-04-19 10:30:00,35.8,35.85,35.6,35.7,20104.0,35.8,35.85,35.6,35.7,20104.0
2017-04-19 11:00:00,35.68,35.9,35.6,35.9,4800.0,35.68,35.9,35.6,35.9,4800.0
2017-04-19 11:30:00,35.9,35.95,35.75,35.77,7470.0,35.9,35.95,35.75,35.77,7470.0
2017-04-19 12:00:00,35.8,35.85,35.7,35.7,13200.0,35.8,35.85,35.7,35.7,13200.0
2017-04-19 12:30:00,35.7,35.8,35.7,35.75,13661.0,35.7,35.8,35.7,35.75,13661.0
2017-04-19 13:00:00,35.75,35.8,35.65,35.65,8700.0,35.75,35.8,35.65,35.65,8700.0
2017-04-19 13:30:00,35.65,35.85,35.65,35.85,15856.0,35.65,35.85,35.65,35.85,15856.0
2017-04-19 14:00:00,35.85,35.9,35.8,35.9,9850.0,35.85,35.9,35.8,35.9,9850.0
2017-04-19 14:30:00,35.85,36.05,35.85,35.95,9230.0,35.85,36.05,35.85,35.95,9230.0
2017-04-19 15:00:00,35.9,36.0,35.85,35.9,7575.0,35.9,36.0,35.85,35.9,7575.0
2017-04-19 15:30:00,35.8,35.9,35.77,35.85,24634.0,35.8,35.9,35.77,35.85,24634.0
2017-04-20 09:30:00,36.05,36.05,34.8,35.65,48146.0,36.05,36.05,34.8,35.65,48146.0
2017-04-20 10:00:00,35.65,35.73,35.3,35.3,10652.0,35.65,35.73,35.3,35.3,10652.0
2017-04-20 10:30:00,35.33,35.36,35.15,35.35,10264.0,35.33,35.36,35.15,35.35,10264.0
2017-04-20 11:00:00,35.4,35.55,35.35,35.5,12673.0,35.4,35.55,35.35,35.5,12673.0
2017-04-20 11:30:00,35.5,35.55,35.4,35.45,15673.0,35.5,35.55,35.4,35.45,15673.0
2017-04-20 12:00:00,35.5,35.87,35.5,35.65,9439.0,35.5,35.87,35.5,35.65,9439.0
2017-04-20 12:30:00,35.7,35.75,35.67,35.7,8463.0,35.7,35.75,35.67,35.7,8463.0
2017-04-20 13:00:00,35.68,35.75,35.55,35.6,9986.0,35.68,35.75,35.55,35.6,9986.0
2017-04-20 13:30:00,35.65,35.7,35.6,35.7,4300.0,35.65,35.7,35.6,35.7,4300.0
2017-04-20 14:00:00,35.66,35.7,35.6,35.65,4414.0,35.66,35.7,35.6,35.65,4414.0
2017-04-20 14:30:00,35.65,35.7,35.6,35.7,15649.0,35.65,35.7,35.6,35.7,15649.0
2017-04-20 15:00:00,35.68,35.7,35.6,35.65,12369.0,35.68,35.7,35.6,35.65,12369.0
2017-04-20 15:30:00,35.65,35.85,35.6,35.85,62906.0,35.65,35.85,35.6,35.85,62906.0
2017-04-21 09:30:00,35.9,35.9,35.45,35.77,22197.0,35.9,35.9,35.45,35.77,22197.0
2017-04-21 10:00:00,35.77,36.15,35.72,36.15,28833.0,35.77,36.15,35.72,36.15,28833.0
2017-04-21 10:30:00,36.15,36.15,35.97,36.0,16549.0,36.15,36.15,35.97,36.0,16549.0
2017-04-21 11:00:00,36.0,36.3,35.97,36.3,7085.0,36.0,36.3,35.97,36.3,7085.0
2017-04-21 11:30:00,36.2,36.35,36.2,36.3,6547.0,36.2,36.35,36.2,36.3,6547.0
2017-04-21 12:00:00,36.25,36.3,36.2,36.2,3208.0,36.25,36.3,36.2,36.2,3208.0
2017-04-21 12:30:00,36.2,36.3,36.2,36.25,2037.0,36.2,36.3,36.2,36.25,2037.0
2017-04-21 13:00:00,36.25,36.25,36.1,36.1,5158.0,36.25,36.25,36.1,36.1,5158.0
2017-04-21 13:30:00,36.05,36.1,36.05,36.1,2370.0,36.05,36.1,36.05,36.1,2370.0
2017-04-21 14:00:00,36.1,36.25,36.1,36.25,8123.0,36.1,36.25,36.1,36.25,8123.0
2017-04-21 14:30:00,36.25,36.3,36.15,36.3,10176.0,36.25,36.3,36.15,36.3,10176.0
2017-04-21 15:00:00,36.3,36.45,36.25,36.35,16571.0,36.3,36.45,36.25,36.35,16571.0
2017-04-21 15:30:00,36.35,36.7,36.25,36.5,90612.0,36.35,36.7,36.25,36.5,90612.0
2017-04-24 09:30:00,37.0,37.25,36.7,36.95,12492.0,37.0,37.25,36.7,36.95,12492.0
2017-04-24 10:00:00,36.9,36.95,36.85,36.95,6165.0,36.9,36.95,36.85,36.95,6165.0
2017-04-24 10:30:00,36.9,37.1,36.8,37.05,14504.0,36.9,37.1,36.8,37.05,14504.0
2017-04-24 11:00:00,37.1,37.25,37.05,37.23,7595.0,37.1,37.25,37.05,37.23,7595.0
2017-04-24 11:30:00,37.25,37.35,37.2,37.33,11773.0,37.25,37.35,37.2,37.33,11773.0
2017-04-24 12:00:00,37.33,37.45,37.32,37.45,5242.0,37.33,37.45,37.32,37.45,5242.0
2017-04-24 12:30:00,37.43,37.5,37.4,37.45,9327.0,37.43,37.5,37.4,37.45,9327.0
2017-04-24 13:00:00,37.48,37.7,37.47,37.65,35426.0,37.48,37.7,37.47,37.65,35426.0
2017-04-24 13:30:00,37.6,37.85,37.45,37.5,24378.0,37.6,37.85,37.45,37.5,24378.0
2017-04-24 14:00:00,37.5,37.53,37.2,37.3,9979.0,37.5,37.53,37.2,37.3,9979.0
2017-04-24 14:30:00,37.27,37.4,37.2,37.35,28800.0,37.27,37.4,37.2,37.35,28800.0
2017-04-24 15:00:00,37.38,37.55,37.35,37.52,77374.0,37.38,37.55,37.35,37.52,77374.0
2017-04-24 15:30:00,37.55,37.65,37.35,37.6,62204.0,37.55,37.65,37.35,37.6,62204.0
2017-04-25 09:30:00,37.75,38.45,37.75,38.15,37791.0,37.75,38.45,37.75,38.15,37791.0
2017-04-25 10:00:00,38.15,38.4,38.1,38.15,21900.0,38.15,38.4,38.1,38.15,21900.0
2017-04-25 10:30:00,38.1,38.2,37.95,38.0,8542.0,38.1,38.2,37.95,38.0,8542.0
2017-04-25 11:00:00,37.95,38.15,37.95,38.0,8649.0,37.95,38.15,37.95,38.0,8649.0
2017-04-25 11:30:00,38.05,38.2,38.0,38.18,11940.0,38.05,38.2,38.0,38.18,11940.0
2017-04-25 12:00:00,38.15,38.35,38.12,38.23,15209.0,38.15,38.35,38.12,38.23,15209.0
2017-04-25 12:30:00,38.25,38.25,38.1,38.1,8899.0,38.25,38.25,38.1,38.1,8899.0
2017-04-25 13:00:00,38.1,38.23,38.1,38.18,13050.0,38.1,38.23,38.1,38.18,13050.0
2017-04-25 13:30:00,38.15,38.2,38.06,38.18,12419.0,38.15,38.2,38.06,38.18,12419.0
2017-04-25 14:00:00,38.19,38.35,38.1,38.3,17051.0,38.19,38.35,38.1,38.3,17051.0
2017-04-25 14:30:00,38.25,38.4,38.25,38.3,13507.0,38.25,38.4,38.25,38.3,13507.0
2017-04-25 15:00:00,38.3,38.4,38.15,38.15,10405.0,38.3,38.4,38.15,38.15,10405.0
2017-04-25 15:30:00,38.15,38.18,38.0,38.05,33669.0,38.15,38.18,38.0,38.05,33669.0
2017-04-26 09:30:00,38.0,38.3,37.9,37.9,25412.0,38.0,38.3,37.9,37.9,25412.0
2017-04-26 10:00:00,37.85,37.9,37.75,37.9,2015.0,37.85,37.9,37.75,37.9,2015.0
2017-04-26 10:30:00,37.85,37.9,37.75,37.85,7260.0,37.85,37.9,37.75,37.85,7260.0
2017-04-26 11:00:00,37.84,38.1,37.82,38.1,15225.0,37.84,38.1,37.82,38.1,15225.0
2017-04-26 11:30:00,38.05,38.13,37.95,38.0,10815.0,38.05,38.13,37.95,38.0,10815.0
2017-04-26 12:00:00,38.05,38.15,38.0,38.15,3800.0,38.05,38.15,38.0,38.15,3800.0
2017-04-26 12:30:00,38.08,38.13,38.0,38.1,7102.0,38.08,38.13,38.0,38.1,7102.0
2017-04-26 13:00:00,38.15,38.2,38.1,38.15,12173.0,38.15,38.2,38.1,38.15,12173.0
2017-04-26 13:30:00,38.2,38.3,38.05,38.05,14340.0,38.2,38.3,38.05,38.05,14340.0
2017-04-26 14:00:00,38.05,38.2,38.0,38.2,11602.0,38.05,38.2,38.0,38.2,11602.0
2017-04-26 14:30:00,38.18,38.25,38.12,38.18,16331.0,38.18,38.25,38.12,38.18,16331.0
2017-04-26 15:00:00,38.15,38.15,37.95,37.98,21357.0,38.15,38.15,37.95,37.98,21357.0
2017-04-26 15:30:00,37.98,38.0,37.9,37.95,36842.0,37.98,38.0,37.9,37.95,36842.0
2017-04-27 09:30:00,38.05,38.35,38.0,38.2,12422.0,38.05,38.35,38.0,38.2,12422.0
2017-04-27 10:00:00,38.05,38.6,38.05,38.55,8847.0,38.05,38.6,38.05,38.55,8847.0
2017-04-27 10:30:00,38.55,38.6,38.45,38.55,8931.0,38.55,38.6,38.45,38.55,8931.0
2017-04-27 11:00:00,38.6,38.7,38.5,38.55,9000.0,38.6,38.7,38.5,38.55,9000.0
2017-04-27 11:30:00,38.6,38.65,38.55,38.55,3236.0,38.6,38.65,38.55,38.55,3236.0
2017-04-27 12:00:00,38.6,38.7,38.6,38.7,6388.0,38.6,38.7,38.6,38.7,6388.0
2017-04-27 12:30:00,38.73,38.75,38.6,38.65,8800.0,38.73,38.75,38.6,38.65,8800.0
2017-04-27 13:00:00,38.68,38.75,38.65,38.69,8098.0,38.68,38.75,38.65,38.69,8098.0
2017-04-27 13:30:00,38.69,38.7,38.5,38.52,6583.0,38.69,38.7,38.5,38.52,6583.0
2017-04-27 14:00:00,38.5,38.55,38.42,38.43,13001.0,38.5,38.55,38.42,38.43,13001.0
2017-04-27 14:30:00,38.45,38.48,38.27,38.35,12800.0,38.45,38.48,38.27,38.35,12800.0
2017-04-27 15:00:00,38.33,38.35,38.25,38.27,12826.0,38.33,38.35,38.25,38.27,12826.0
2017-04-27 15:30:00,38.27,38.4,38.15,38.15,57895.0,38.27,38.4,38.15,38.15,57895.0
2017-04-28 09:30:00,38.15,38.2,37.8,37.8,8654.0,38.15,38.2,37.8,37.8,8654.0
2017-04-28 10:00:00,37.8,37.8,37.5,37.5,7193.0,37.8,37.8,37.5,37.5,7193.0
2017-04-28 10:30:00,37.55,37.95,37.4,37.9,31572.0,37.55,37.95,37.4,37.9,31572.0
2017-04-28 11:00:00,37.9,38.05,37.85,37.85,23332.0,37.9,38.05,37.85,37.85,23332.0
2017-04-28 11:30:00,37.9,38.05,37.85,38.0,2898.0,37.9,38.05,37.85,38.0,2898.0
2017-04-28 12:00:00,37.99,38.15,37.98,38.1,3050.0,37.99,38.15,37.98,38.1,3050.0
2017-04-28 12:30:00,38.1,38.2,38.0,38.2,5947.0,38.1,38.2,38.0,38.2,5947.0
2017-04-28 13:00:00,38.2,38.25,38.15,38.15,2200.0,38.2,38.25,38.15,38.15,2200.0
2017-04-28 13:30:00,38.2,38.3,38.15,38.3,4815.0,38.2,38.3,38.15,38.3,4815.0
2017-04-28 14:00:00,38.25,38.4,38.15,38.25,11911.0,38.25,38.4,38.15,38.25,11911.0
2017-04-28 14:30:00,38.35,38.5,38.25,38.4,11600.0,38.35,38.5,38.25,38.4,11600.0
2017-04-28 15:00:00,38.38,38.65,38.35,38.55,21083.0,38.38,38.65,38.35,38.55,21083.0
2017-04-28 15:30:00,38.55,38.55,38.3,38.4,66586.0,38.55,38.55,38.3,38.4,66586.0
2017-05-01 09:30:00,38.45,38.6,38.3,38.6,20386.0,38.45,38.6,38.3,38.6,20386.0
2017-05-01 10:00:00,38.55,38.65,38.45,38.5,19894.0,38.55,38.65,38.45,38.5,19894.0
2017-05-01 10:30:00,38.55,38.6,38.45,38.55,9963.0,38.55,38.6,38.45,38.55,9963.0
2017-05-01 11:00:00,38.5,38.85,38.47,38.6,43529.0,38.5,38.85,38.47,38.6,43529.0
2017-05-01 11:30:00,38.65,38.65,38.5,38.5,8380.0,38.65,38.65,38.5,38.5,8380.0
2017-05-01 12:00:00,38.5,38.6,38.5,38.6,2230.0,38.5,38.6,38.5,38.6,2230.0
2017-05-01 12:30:00,38.58,38.7,38.5,38.52,14797.0,38.58,38.7,38.5,38.52,14797.0
2017-05-01 13:00:00,38.55,38.75,38.5,38.75,8764.0,38.55,38.75,38.5,38.75,8764.0
2017-05-01 13:30:00,38.7,38.98,38.65,38.98,16007.0,38.7,38.98,38.65,38.98,16007.0
2017-05-01 14:00:00,38.98,39.0,38.85,38.95,15247.0,38.98,39.0,38.85,38.95,15247.0
2017-05-01 14:30:00,38.9,39.0,38.77,38.95,26054.0,38.9,39.0,38.77,38.95,26054.0
2017-05-01 15:00:00,38.95,38.95,38.65,38.65,44269.0,38.95,38.95,38.65,38.65,44269.0
2017-05-01 15:30:00,38.68,38.9,38.65,38.9,88456.0,38.68,38.9,38.65,38.9,88456.0
2017-05-02 09:30:00,38.9,38.95,38.55,38.75,15319.0,38.9,38.95,38.55,38.75,15319.0
2017-05-02 10:00:00,38.65,39.2,38.6,39.0,23240.0,38.65,39.2,38.6,39.0,23240.0
2017-05-02 10:30:00,39.05,39.1,38.6,38.8,23047.0,39.05,39.1,38.6,38.8,23047.0
2017-05-02 11:00:00,38.8,38.85,38.7,38.8,14054.0,38.8,38.85,38.7,38.8,14054.0
2017-05-02 11:30:00,38.8,38.95,38.75,38.85,16931.0,38.8,38.95,38.75,38.85,16931.0
2017-05-02 12:00:00,38.85,39.25,38.8,39.15,34286.0,38.85,39.25,38.8,39.15,34286.0
2017-05-02 12:30:00,39.2,39.25,39.05,39.2,15641.0,39.2,39.25,39.05,39.2,15641.0
2017-05-02 13:00:00,39.15,39.2,38.9,39.05,30322.0,39.15,39.2,38.9,39.05,30322.0
2017-05-02 13:30:00,39.05,39.05,38.8,38.95,23188.0,39.05,39.05,38.8,38.95,23188.0
2017-05-02 14:00:00,38.95,39.0,38.85,39.0,16608.0,38.95,39.0,38.85,39.0,16608.0
2017-05-02 14:30:00,39.0,39.1,38.9,39.05,32299.0,39.0,39.1,38.9,39.05,32299.0
2017-05-02 15:00:00,39.0,39.05,38.85,38.98,50614.0,39.0,39.05,38.85,38.98,50614.0
2017-05-02 15:30:00,39.0,39.15,38.75,39.1,120774.0,39.0,39.15,38.75,39.1,120774.0
2017-05-03 09:30:00,39.9,41.75,39.55,41.0,113612.0,39.9,41.75,39.55,41.0,113612.0
2017-05-03 10:00:00,40.95,41.0,40.75,41.0,65143.0,40.95,41.0,40.75,41.0,65143.0
2017-05-03 10:30:00,41.0,41.45,40.8,40.9,51584.0,41.0,41.45,40.8,40.9,51584.0
2017-05-03 11:00:00,40.85,41.0,40.8,41.0,24315.0,40.85,41.0,40.8,41.0,24315.0
2017-05-03 11:30:00,41.0,41.0,40.85,41.0,35200.0,41.0,41.0,40.85,41.0,35200.0
2017-05-03 12:00:00,41.0,41.0,40.95,41.0,17623.0,41.0,41.0,40.95,41.0,17623.0
2017-05-03 12:30:00,40.95,41.05,40.87,41.0,30562.0,40.95,41.05,40.87,41.0,30562.0
2017-05-03 13:00:00,40.95,41.0,40.7,40.9,38796.0,40.95,41.0,40.7,40.9,38796.0
2017-05-03 13:30:00,40.88,41.03,40.87,41.0,21916.0,40.88,41.03,40.87,41.0,21916.0
2017-05-03 14:00:00,40.98,41.18,40.85,40.85,41685.0,40.98,41.18,40.85,40.85,41685.0
2017-05-03 14:30:00,40.85,40.88,40.55,40.55,51520.0,40.85,40.88,40.55,40.55,51520.0
2017-05-03 15:00:00,40.55,40.7,40.4,40.7,45574.0,40.55,40.7,40.4,40.7,45574.0
2017-05-03 15:30:00,40.7,41.0,40.7,40.95,150415.0,40.7,41.0,40.7,40.95,150415.0
2017-05-04 09:30:00,40.65,41.05,40.55,40.75,72668.0,40.65,41.05,40.55,40.75,72668.0
2017-05-04 10:00:00,40.65,40.8,40.4,40.5,36293.0,40.65,40.8,40.4,40.5,36293.0
2017-05-04 10:30:00,40.57,40.7,40.5,40.62,23745.0,40.57,40.7,40.5,40.62,23745.0
2017-05-04 11:00:00,40.6,40.7,40.5,40.52,18084.0,40.6,40.7,40.5,40.52,18084.0
2017-05-04 11:30:00,40.55,40.65,40.45,40.55,32801.0,40.55,40.65,40.45,40.55,32801.0
2017-05-04 12:00:00,40.6,40.6,40.3,40.45,37108.0,40.6,40.6,40.3,40.45,37108.0
2017-05-04 12:30:00,40.43,40.45,40.2,40.42,16385.0,40.43,40.45,40.2,40.42,16385.0
2017-05-04 13:00:00,40.4,40.5,40.3,40.4,19231.0,40.4,40.5,40.3,40.4,19231.0
2017-05-04 13:30:00,40.35,40.4,40.25,40.25,18100.0,40.35,40.4,40.25,40.25,18100.0
2017-05-04 14:00:00,40.23,40.45,40.23,40.33,18383.0,40.23,40.45,40.23,40.33,18383.0
2017-05-04 14:30:00,40.3,40.33,40.15,40.25,36538.0,40.3,40.33,40.15,40.25,36538.0
2017-05-04 15:00:00,40.25,40.33,40.0,40.23,45630.0,40.25,40.33,40.0,40.23,45630.0
2017-05-04 15:30:00,40.25,40.35,40.15,40.15,66188.0,40.25,40.35,40.15,40.15,66188.0
2017-05-05 09:30:00,40.45,40.7,40.15,40.54,21208.0,40.45,40.7,40.15,40.54,21208.0
2017-05-05 10:00:00,40.5,40.6,40.47,40.6,25264.0,40.5,40.6,40.47,40.6,25264.0
2017-05-05 10:30:00,40.6,40.9,40.45,40.85,18231.0,40.6,40.9,40.45,40.85,18231.0
2017-05-05 11:00:00,40.88,41.1,40.85,41.05,32696.0,40.88,41.1,40.85,41.05,32696.0
2017-05-05 11:30:00,41.0,41.1,40.97,41.0,8529.0,41.0,41.1,40.97,41.0,8529.0
2017-05-05 12:00:00,41.02,41.05,40.85,40.85,10924.0,41.02,41.05,40.85,40.85,10924.0
2017-05-05 12:30:00,40.88,40.95,40.82,40.85,7885.0,40.88,40.95,40.82,40.85,7885.0
2017-05-05 13:00:00,40.85,40.95,40.75,40.75,53091.0,40.85,40.95,40.75,40.75,53091.0
2017-05-05 13:30:00,40.75,40.75,40.55,40.63,24039.0,40.75,40.75,40.55,40.63,24039.0
2017-05-05 14:00:00,40.65,40.85,40.55,40.6,43185.0,40.65,40.85,40.55,40.6,43185.0
2017-05-05 14:30:00,40.55,40.9,40.55,40.85,25386.0,40.55,40.9,40.55,40.85,25386.0
2017-05-05 15:00:00,40.88,41.05,40.85,40.98,50717.0,40.88,41.05,40.85,40.98,50717.0
2017-05-05 15:30:00,41.0,41.05,40.85,41.0,69633.0,41.0,41.05,40.85,41.0,69633.0
2017-05-08 09:30:00,40.95,41.05,40.55,40.95,29455.0,40.95,41.05,40.55,40.95,29455.0
2017-05-08 10:00:00,40.9,40.9,40.55,40.6,18841.0,40.9,40.9,40.55,40.6,18841.0
2017-05-08 10:30:00,40.55,40.65,40.5,40.5,14897.0,40.55,40.65,40.5,40.5,14897.0
2017-05-08 11:00:00,40.5,40.5,40.3,40.3,13546.0,40.5,40.5,40.3,40.3,13546.0
2017-05-08 11:30:00,40.3,40.35,40.25,40.3,18832.0,40.3,40.35,40.25,40.3,18832.0
2017-05-08 12:00:00,40.25,40.3,40.15,40.2,9489.0,40.25,40.3,40.15,40.2,9489.0
2017-05-08 12:30:00,40.18,40.3,40.15,40.25,10591.0,40.18,40.3,40.15,40.25,10591.0
2017-05-08 13:00:00,40.25,40.35,40.22,40.3,6286.0,40.25,40.35,40.22,40.3,6286.0
2017-05-08 13:30:00,40.25,40.45,40.25,40.4,11600.0,40.25,40.45,40.25,40.4,11600.0
2017-05-08 14:00:00,40.4,40.5,40.37,40.4,11029.0,40.4,40.5,40.37,40.4,11029.0
2017-05-08 14:30:00,40.45,40.45,40.3,40.3,8013.0,40.45,40.45,40.3,40.3,8013.0
2017-05-08 15:00:00,40.3,40.4,40.27,40.3,13193.0,40.3,40.4,40.27,40.3,13193.0
2017-05-08 15:30:00,40.35,40.4,40.2,40.25,51918.0,40.35,40.4,40.2,40.25,51918.0
2017-05-09 09:30:00,40.4,40.85,40.4,40.85,19020.0,40.4,40.85,40.4,40.85,19020.0
2017-05-09 10:00:00,40.85,40.95,40.65,40.95,25280.0,40.85,40.95,40.65,40.95,25280.0
2017-05-09 10:30:00,40.9,40.9,40.75,40.75,8064.0,40.9,40.9,40.75,40.75,8064.0
2017-05-09 11:00:00,40.75,40.85,40.75,40.85,21406.0,40.75,40.85,40.75,40.85,21406.0
2017-05-09 11:30:00,40.85,40.85,40.75,40.8,9264.0,40.85,40.85,40.75,40.8,9264.0
2017-05-09 12:00:00,40.8,40.9,40.75,40.88,8015.0,40.8,40.9,40.75,40.88,8015.0
2017-05-09 12:30:00,40.85,40.95,40.75,40.9,9350.0,40.85,40.95,40.75,40.9,9350.0
2017-05-09 13:00:00,40.9,40.95,40.75,40.8,8689.0,40.9,40.95,40.75,40.8,8689.0
2017-05-09 13:30:00,40.8,40.85,40.75,40.8,8370.0,40.8,40.85,40.75,40.8,8370.0
2017-05-09 14:00:00,40.8,40.9,40.8,40.9,10225.0,40.8,40.9,40.8,40.9,10225.0
2017-05-09 14:30:00,40.88,40.95,40.82,40.9,19461.0,40.88,40.95,40.82,40.9,19461.0
2017-05-09 15:00:00,40.9,41.0,40.85,40.9,14402.0,40.9,41.0,40.85,40.9,14402.0
2017-05-09 15:30:00,40.9,41.1,40.87,41.1,91290.0,40.9,41.1,40.87,41.1,91290.0
2017-05-10 09:30:00,41.1,41.45,41.1,41.45,20971.0,41.1,41.45,41.1,41.45,20971.0
2017-05-10 10:00:00,41.4,41.45,41.2,41.25,9870.0,41.4,41.45,41.2,41.25,9870.0
2017-05-10 10:30:00,41.15,41.29,41.1,41.21,5887.0,41.15,41.29,41.1,41.21,5887.0
2017-05-10 11:00:00,41.18,41.35,41.17,41.35,7322.0,41.18,41.35,41.17,41.35,7322.0
2017-05-10 11:30:00,41.35,41.35,41.15,41.25,2475.0,41.35,41.35,41.15,41.25,2475.0
2017-05-10 12:00:00,41.25,41.35,41.2,41.3,3550.0,41.25,41.35,41.2,41.3,3550.0
2017-05-10 12:30:00,41.4,41.4,41.3,41.4,2952.0,41.4,41.4,41.3,41.4,2952.0
2017-05-10 13:00:00,41.45,41.45,41.35,41.35,6119.0,41.45,41.45,41.35,41.35,6119.0
2017-05-10 13:30:00,41.4,41.45,41.4,41.4,2300.0,41.4,41.45,41.4,41.4,2300.0
2017-05-10 14:00:00,41.38,41.4,41.3,41.35,5608.0,41.38,41.4,41.3,41.35,5608.0
2017-05-10 14:30:00,41.35,41.45,41.3,41.35,16095.0,41.35,41.45,41.3,41.35,16095.0
2017-05-10 15:00:00,41.35,41.48,41.35,41.4,5509.0,41.35,41.48,41.35,41.4,5509.0
2017-05-10 15:30:00,41.4,41.45,41.35,41.4,38452.0,41.4,41.45,41.35,41.4,38452.0
2017-05-11 09:30:00,41.3,41.45,41.05,41.05,18902.0,41.3,41.45,41.05,41.05,18902.0
2017-05-11 10:00:00,41.1,41.2,40.7,40.85,13625.0,41.1,41.2,40.7,40.85,13625.0
2017-05-11 10:30:00,40.85,41.01,40.8,41.0,4189.0,40.85,41.01,40.8,41.0,4189.0
2017-05-11 11:00:00,41.0,41.4,40.9,41.25,26600.0,41.0,41.4,40.9,41.25,26600.0
2017-05-11 11:30:00,41.25,41.45,41.2,41.35,7334.0,41.25,41.45,41.2,41.35,7334.0
2017-05-11 12:00:00,41.35,41.4,41.3,41.4,2100.0,41.35,41.4,41.3,41.4,2100.0
2017-05-11 12:30:00,41.4,41.45,41.25,41.3,8600.0,41.4,41.45,41.25,41.3,8600.0
2017-05-11 13:00:00,41.3,41.4,41.27,41.35,8800.0,41.3,41.4,41.27,41.35,8800.0
2017-05-11 13:30:00,41.35,41.4,41.25,41.38,4266.0,41.35,41.4,41.25,41.38,4266.0
2017-05-11 14:00:00,41.35,41.43,41.3,41.35,11596.0,41.35,41.43,41.3,41.35,11596.0
2017-05-11 14:30:00,41.4,41.4,41.2,41.3,7597.0,41.4,41.4,41.2,41.3,7597.0
2017-05-11 15:00:00,41.25,41.35,41.15,41.34,28401.0,41.25,41.35,41.15,41.34,28401.0
2017-05-11 15:30:00,41.3,41.45,41.3,41.4,28315.0,41.3,41.45,41.3,41.4,28315.0
2017-05-12 09:30:00,41.15,41.45,41.05,41.3,14026.0,41.15,41.45,41.05,41.3,14026.0
2017-05-12 10:00:00,41.25,41.65,41.25,41.48,8938.0,41.25,41.65,41.25,41.48,8938.0
2017-05-12 10:30:00,41.55,41.6,41.45,41.5,7403.0,41.55,41.6,41.45,41.5,7403.0
2017-05-12 11:00:00,41.5,41.8,41.5,41.65,12875.0,41.5,41.8,41.5,41.65,12875.0
2017-05-12 11:30:00,41.7,41.9,41.6,41.9,13683.0,41.7,41.9,41.6,41.9,13683.0
2017-05-12 12:00:00,41.9,41.9,41.63,41.75,14582.0,41.9,41.9,41.63,41.75,14582.0
2017-05-12 12:30:00,41.65,41.85,41.65,41.83,7655.0,41.65,41.85,41.65,41.83,7655.0
2017-05-12 13:00:00,41.8,41.85,41.7,41.75,19852.0,41.8,41.85,41.7,41.75,19852.0
2017-05-12 13:30:00,41.75,41.8,41.62,41.65,13446.0,41.75,41.8,41.62,41.65,13446.0
2017-05-12 14:00:00,41.65,41.65,41.5,41.55,8620.0,41.65,41.65,41.5,41.55,8620.0
2017-05-12 14:30:00,41.5,41.55,41.35,41.55,22839.0,41.5,41.55,41.35,41.55,22839.0
2017-05-12 15:00:00,41.55,41.55,41.4,41.4,18082.0,41.55,41.55,41.4,41.4,18082.0
2017-05-12 15:30:00,41.4,41.58,41.4,41.5,53539.0,41.4,41.58,41.4,41.5,53539.0
2017-05-15 09:30:00,41.9,43.82,41.85,43.7,129470.0,41.9,43.82,41.85,43.7,129470.0
2017-05-15 10:00:00,43.7,43.95,43.65,43.9,26748.0,43.7,43.95,43.65,43.9,26748.0
2017-05-15 10:30:00,43.95,44.2,43.5,43.55,58128.0,43.95,44.2,43.5,43.55,58128.0
2017-05-15 11:00:00,43.55,43.9,43.5,43.8,24637.0,43.55,43.9,43.5,43.8,24637.0
2017-05-15 11:30:00,43.75,43.95,43.65,43.7,107104.0,43.75,43.95,43.65,43.7,107104.0
2017-05-15 12:00:00,43.73,43.95,43.7,43.88,76302.0,43.73,43.95,43.7,43.88,76302.0
2017-05-15 12:30:00,43.85,43.93,43.8,43.88,26999.0,43.85,43.93,43.8,43.88,26999.0
2017-05-15 13:00:00,43.88,44.3,43.8,44.15,97065.0,43.88,44.3,43.8,44.15,97065.0
2017-05-15 13:30:00,44.18,44.35,44.05,44.15,37361.0,44.18,44.35,44.05,44.15,37361.0
2017-05-15 14:00:00,44.2,44.35,43.9,44.0,74748.0,44.2,44.35,43.9,44.0,74748.0
2017-05-15 14:30:00,44.0,44.15,44.0,44.02,31062.0,44.0,44.15,44.0,44.02,31062.0
2017-05-15 15:00:00,44.0,44.1,43.75,43.8,68559.0,44.0,44.1,43.75,43.8,68559.0
2017-05-15 15:30:00,43.8,43.88,43.6,43.65,126529.0,43.8,43.88,43.6,43.65,126529.0
2017-05-16 09:30:00,43.65,43.75,43.25,43.49,18542.0,43.65,43.75,43.25,43.49,18542.0
2017-05-16 10:00:00,43.5,43.7,43.15,43.2,13090.0,43.5,43.7,43.15,43.2,13090.0
2017-05-16 10:30:00,43.15,43.3,43.05,43.05,11215.0,43.15,43.3,43.05,43.05,11215.0
2017-05-16 11:00:00,43.05,43.2,42.85,42.9,24463.0,43.05,43.2,42.85,42.9,24463.0
2017-05-16 11:30:00,42.95,43.05,42.8,43.0,12653.0,42.95,43.05,42.8,43.0,12653.0
2017-05-16 12:00:00,43.0,43.05,42.85,42.85,17913.0,43.0,43.05,42.85,42.85,17913.0
2017-05-16 12:30:00,42.8,42.88,42.75,42.8,9324.0,42.8,42.88,42.75,42.8,9324.0
2017-05-16 13:00:00,42.8,42.85,42.6,42.65,17937.0,42.8,42.85,42.6,42.65,17937.0
2017-05-16 13:30:00,42.65,42.8,42.65,42.75,8787.0,42.65,42.8,42.65,42.75,8787.0
2017-05-16 14:00:00,42.75,42.9,42.75,42.87,9207.0,42.75,42.9,42.75,42.87,9207.0
2017-05-16 14:30:00,42.88,42.88,42.7,42.83,11097.0,42.88,42.88,42.7,42.83,11097.0
2017-05-16 15:00:00,42.83,43.15,42.75,43.05,41999.0,42.83,43.15,42.75,43.05,41999.0
2017-05-16 15:30:00,43.02,43.55,43.0,43.5,126976.0,43.02,43.55,43.0,43.5,126976.0
2017-05-17 09:30:00,42.75,42.95,42.6,42.8,24069.0,42.75,42.95,42.6,42.8,24069.0
2017-05-17 10:00:00,42.75,42.8,42.3,42.4,9203.0,42.75,42.8,42.3,42.4,9203.0
2017-05-17 10:30:00,42.45,42.45,42.0,42.1,9877.0,42.45,42.45,42.0,42.1,9877.0
2017-05-17 11:00:00,42.0,42.1,41.7,41.95,15756.0,42.0,42.1,41.7,41.95,15756.0
2017-05-17 11:30:00,41.88,42.25,41.87,42.25,8612.0,41.88,42.25,41.87,42.25,8612.0
2017-05-17 12:00:00,42.3,42.3,42.15,42.2,8050.0,42.3,42.3,42.15,42.2,8050.0
2017-05-17 12:30:00,42.15,42.35,42.15,42.35,9200.0,42.15,42.35,42.15,42.35,9200.0
2017-05-17 13:00:00,42.35,42.45,42.25,42.4,12232.0,42.35,42.45,42.25,42.4,12232.0
2017-05-17 13:30:00,42.4,42.45,42.3,42.4,7461.0,42.4,42.45,42.3,42.4,7461.0
2017-05-17 14:00:00,42.4,42.45,42.15,42.2,22381.0,42.4,42.45,42.15,42.2,22381.0
2017-05-17 14:30:00,42.25,42.25,41.95,42.15,15312.0,42.25,42.25,41.95,42.15,15312.0
2017-05-17 15:00:00,42.05,42.3,42.05,42.2,25217.0,42.05,42.3,42.05,42.2,25217.0
2017-05-17 15:30:00,42.2,42.25,41.75,41.75,117538.0,42.2,42.25,41.75,41.75,117538.0
2017-05-18 09:30:00,41.75,42.1,41.4,42.0,11857.0,41.75,42.1,41.4,42.0,11857.0
2017-05-18 10:00:00,42.0,42.07,41.85,41.95,8490.0,42.0,42.07,41.85,41.95,8490.0
2017-05-18 10:30:00,41.9,42.25,41.9,42.2,38150.0,41.9,42.25,41.9,42.2,38150.0
2017-05-18 11:00:00,42.25,42.71,42.25,42.45,50521.0,42.25,42.71,42.25,42.45,50521.0
2017-05-18 11:30:00,42.6,42.6,42.1,42.1,12222.0,42.6,42.6,42.1,42.1,12222.0
2017-05-18 12:00:00,42.15,42.35,42.05,42.3,13125.0,42.15,42.35,42.05,42.3,13125.0
2017-05-18 12:30:00,42.3,42.35,42.15,42.3,9535.0,42.3,42.35,42.15,42.3,9535.0
2017-05-18 13:00:00,42.3,42.4,42.25,42.35,9025.0,42.3,42.4,42.25,42.35,9025.0
2017-05-18 13:30:00,42.35,42.45,42.2,42.35,10700.0,42.35,42.45,42.2,42.35,10700.0
2017-05-18 14:00:00,42.35,42.5,42.3,42.38,15066.0,42.35,42.5,42.3,42.38,15066.0
2017-05-18 14:30:00,42.4,42.45,42.05,42.2,14318.0,42.4,42.45,42.05,42.2,14318.0
2017-05-18 15:00:00,42.2,42.35,42.1,42.25,15792.0,42.2,42.35,42.1,42.25,15792.0
2017-05-18 15:30:00,42.2,42.3,42.1,42.1,44832.0,42.2,42.3,42.1,42.1,44832.0
2017-05-19 09:30:00,42.4,42.7,42.2,42.4,14902.0,42.4,42.7,42.2,42.4,14902.0
2017-05-19 10:00:00,42.35,42.5,42.15,42.45,10429.0,42.35,42.5,42.15,42.45,10429.0
2017-05-19 10:30:00,42.46,42.6,42.35,42.6,8276.0,42.46,42.6,42.35,42.6,8276.0
2017-05-19 11:00:00,42.55,42.55,42.4,42.4,5411.0,42.55,42.55,42.4,42.4,5411.0
2017-05-19 11:30:00,42.35,42.45,42.33,42.43,5260.0,42.35,42.45,42.33,42.43,5260.0
2017-05-19 12:00:00,42.45,42.55,42.45,42.52,5732.0,42.45,42.55,42.45,42.52,5732.0
2017-05-19 12:30:00,42.55,42.65,42.55,42.6,4250.0,42.55,42.65,42.55,42.6,4250.0
2017-05-19 13:00:00,42.6,42.65,42.5,42.52,6272.0,42.6,42.65,42.5,42.52,6272.0
2017-05-19 13:30:00,42.55,42.6,42.4,42.45,6575.0,42.55,42.6,42.4,42.45,6575.0
2017-05-19 14:00:00,42.5,42.55,42.44,42.5,7531.0,42.5,42.55,42.44,42.5,7531.0
2017-05-19 14:30:00,42.54,42.65,42.5,42.6,7962.0,42.54,42.65,42.5,42.6,7962.0
2017-05-19 15:00:00,42.58,42.6,42.35,42.43,18100.0,42.58,42.6,42.35,42.43,18100.0
2017-05-19 15:30:00,42.45,42.5,42.35,42.4,37457.0,42.45,42.5,42.35,42.4,37457.0
2017-05-22 09:30:00,42.6,42.8,42.35,42.5,17463.0,42.6,42.8,42.35,42.5,17463.0
2017-05-22 10:00:00,42.55,42.8,42.55,42.8,7408.0,42.55,42.8,42.55,42.8,7408.0
2017-05-22 10:30:00,42.8,42.9,42.65,42.85,10754.0,42.8,42.9,42.65,42.85,10754.0
2017-05-22 11:00:00,42.9,43.05,42.87,43.05,18315.0,42.9,43.05,42.87,43.05,18315.0
2017-05-22 11:30:00,43.1,43.1,42.85,42.85,5735.0,43.1,43.1,42.85,42.85,5735.0
2017-05-22 12:00:00,42.85,42.9,42.7,42.73,8665.0,42.85,42.9,42.7,42.73,8665.0
2017-05-22 12:30:00,42.75,42.8,42.7,42.8,11365.0,42.75,42.8,42.7,42.8,11365.0
2017-05-22 13:00:00,42.74,42.74,42.65,42.7,6576.0,42.74,42.74,42.65,42.7,6576.0
2017-05-22 13:30:00,42.7,42.75,42.65,42.73,12574.0,42.7,42.75,42.65,42.73,12574.0
2017-05-22 14:00:00,42.75,42.84,42.67,42.84,9350.0,42.75,42.84,42.67,42.84,9350.0
2017-05-22 14:30:00,42.8,42.85,42.7,42.7,7875.0,42.8,42.85,42.7,42.7,7875.0
2017-05-22 15:00:00,42.7,42.9,42.7,42.75,12321.0,42.7,42.9,42.7,42.75,12321.0
2017-05-22 15:30:00,42.8,43.0,42.7,42.98,48001.0,42.8,43.0,42.7,42.98,48001.0
2017-05-23 09:30:00,43.4,43.65,43.15,43.55,44424.0,43.4,43.65,43.15,43.55,44424.0
2017-05-23 10:00:00,43.5,44.2,43.5,44.2,41630.0,43.5,44.2,43.5,44.2,41630.0
2017-05-23 10:30:00,44.2,44.2,43.7,43.73,18692.0,44.2,44.2,43.7,43.73,18692.0
2017-05-23 11:00:00,43.75,43.75,43.5,43.5,36025.0,43.75,43.75,43.5,43.5,36025.0
2017-05-23 11:30:00,43.53,43.8,43.5,43.75,27733.0,43.53,43.8,43.5,43.75,27733.0
2017-05-23 12:00:00,43.75,44.05,43.65,43.65,16340.0,43.75,44.05,43.65,43.65,16340.0
2017-05-23 12:30:00,43.65,43.71,43.6,43.65,16062.0,43.65,43.71,43.6,43.65,16062.0
2017-05-23 13:00:00,43.75,43.8,43.65,43.8,10319.0,43.75,43.8,43.65,43.8,10319.0
2017-05-23 13:30:00,43.8,43.8,43.55,43.58,4600.0,43.8,43.8,43.55,43.58,4600.0
2017-05-23 14:00:00,43.55,43.7,43.55,43.7,12247.0,43.55,43.7,43.55,43.7,12247.0
2017-05-23 14:30:00,43.69,43.8,43.45,43.45,30065.0,43.69,43.8,43.45,43.45,30065.0
2017-05-23 15:00:00,43.5,43.63,43.35,43.38,23394.0,43.5,43.63,43.35,43.38,23394.0
2017-05-23 15:30:00,43.38,43.4,43.22,43.4,33155.0,43.38,43.4,43.22,43.4,33155.0
2017-05-24 09:30:00,43.55,43.55,43.0,43.15,14705.0,43.55,43.55,43.0,43.15,14705.0
2017-05-24 10:00:00,43.15,43.2,42.95,43.1,20023.0,43.15,43.2,42.95,43.1,20023.0
2017-05-24 10:30:00,43.15,43.35,43.15,43.25,17641.0,43.15,43.35,43.15,43.25,17641.0
2017-05-24 11:00:00,43.3,43.3,43.05,43.25,14031.0,43.3,43.3,43.05,43.25,14031.0
2017-05-24 11:30:00,43.2,43.5,43.1,43.33,22647.0,43.2,43.5,43.1,43.33,22647.0
2017-05-24 12:00:00,43.3,43.35,43.25,43.32,4464.0,43.3,43.35,43.25,43.32,4464.0
2017-05-24 12:30:00,43.35,43.35,43.1,43.13,12440.0,43.35,43.35,43.1,43.13,12440.0
2017-05-24 13:00:00,43.2,43.25,43.1,43.2,8278.0,43.2,43.25,43.1,43.2,8278.0
2017-05-24 13:30:00,43.15,43.2,43.1,43.2,10272.0,43.15,43.2,43.1,43.2,10272.0
2017-05-24 14:00:00,43.2,43.2,43.0,43.13,10881.0,43.2,43.2,43.0,43.13,10881.0
2017-05-24 14:30:00,43.13,43.2,43.02,43.2,18439.0,43.13,43.2,43.02,43.2,18439.0
2017-05-24 15:00:00,43.15,43.3,43.1,43.18,26789.0,43.15,43.3,43.1,43.18,26789.0
2017-05-24 15:30:00,43.2,43.25,43.07,43.25,63399.0,43.2,43.25,43.07,43.25,63399.0
2017-05-25 09:30:00,43.45,43.5,42.67,43.45,6158.0,43.45,43.5,42.67,43.45,6158.0
2017-05-25 10:00:00,43.35,43.7,43.35,43.7,24858.0,43.35,43.7,43.35,43.7,24858.0
2017-05-25 10:30:00,43.65,43.65,43.5,43.55,8145.0,43.65,43.65,43.5,43.55,8145.0
2017-05-25 11:00:00,43.45,43.55,43.3,43.45,6698.0,43.45,43.55,43.3,43.45,6698.0
2017-05-25 11:30:00,43.35,43.5,43.3,43.3,16380.0,43.35,43.5,43.3,43.3,16380.0
2017-05-25 12:00:00,43.35,43.4,43.05,43.15,12450.0,43.35,43.4,43.05,43.15,12450.0
2017-05-25 12:30:00,43.15,43.2,43.0,43.02,14142.0,43.15,43.2,43.0,43.02,14142.0
2017-05-25 13:00:00,43.05,43.05,42.95,43.0,12453.0,43.05,43.05,42.95,43.0,12453.0
2017-05-25 13:30:00,42.95,42.98,42.9,42.93,4971.0,42.95,42.98,42.9,42.93,4971.0
2017-05-25 14:00:00,42.95,43.0,42.85,43.0,18262.0,42.95,43.0,42.85,43.0,18262.0
2017-05-25 14:30:00,42.98,43.0,42.9,42.95,20235.0,42.98,43.0,42.9,42.95,20235.0
2017-05-25 15:00:00,42.97,43.0,42.75,42.75,26499.0,42.97,43.0,42.75,42.75,26499.0
2017-05-25 15:30:00,42.77,42.8,42.55,42.65,84509.0,42.77,42.8,42.55,42.65,84509.0
2017-05-26 09:30:00,42.55,42.75,42.2,42.35,15629.0,42.55,42.75,42.2,42.35,15629.0
2017-05-26 10:00:00,42.36,42.55,42.25,42.45,12420.0,42.36,42.55,42.25,42.45,12420.0
2017-05-26 10:30:00,42.48,42.6,42.4,42.43,18433.0,42.48,42.6,42.4,42.43,18433.0
2017-05-26 11:00:00,42.45,42.6,42.4,42.55,8526.0,42.45,42.6,42.4,42.55,8526.0
2017-05-26 11:30:00,42.6,42.8,42.45,42.45,12379.0,42.6,42.8,42.45,42.45,12379.0
2017-05-26 12:00:00,42.47,42.58,42.45,42.55,9315.0,42.47,42.58,42.45,42.55,9315.0
2017-05-26 12:30:00,42.6,42.75,42.57,42.6,7431.0,42.6,42.75,42.57,42.6,7431.0
2017-05-26 13:00:00,42.63,42.8,42.6,42.6,9069.0,42.63,42.8,42.6,42.6,9069.0
2017-05-26 13:30:00,42.6,42.7,42.6,42.65,6419.0,42.6,42.7,42.6,42.65,6419.0
2017-05-26 14:00:00,42.65,42.68,42.45,42.58,20168.0,42.65,42.68,42.45,42.58,20168.0
2017-05-26 14:30:00,42.55,42.6,42.5,42.55,6297.0,42.55,42.6,42.5,42.55,6297.0
2017-05-26 15:00:00,42.55,42.58,42.45,42.5,10892.0,42.55,42.58,42.45,42.5,10892.0
2017-05-26 15:30:00,42.55,42.6,42.5,42.55,45185.0,42.55,42.6,42.5,42.55,45185.0
2017-05-30 09:30:00,42.25,42.65,42.25,42.6,19639.0,42.25,42.65,42.25,42.6,19639.0
2017-05-30 10:00:00,42.6,42.75,42.5,42.65,11754.0,42.6,42.75,42.5,42.65,11754.0
2017-05-30 10:30:00,42.6,43.04,42.6,42.95,17294.0,42.6,43.04,42.6,42.95,17294.0
2017-05-30 11:00:00,42.97,43.15,42.9,42.9,20394.0,42.97,43.15,42.9,42.9,20394.0
2017-05-30 11:30:00,42.95,43.0,42.85,42.9,5190.0,42.95,43.0,42.85,42.9,5190.0
2017-05-30 12:00:00,42.9,42.95,42.65,42.7,19516.0,42.9,42.95,42.65,42.7,19516.0
2017-05-30 12:30:00,42.65,42.65,42.2,42.35,17159.0,42.65,42.65,42.2,42.35,17159.0
2017-05-30 13:00:00,42.4,42.41,42.3,42.3,9304.0,42.4,42.41,42.3,42.3,9304.0
2017-05-30 13:30:00,42.4,42.4,42.35,42.4,3250.0,42.4,42.4,42.35,42.4,3250.0
2017-05-30 14:00:00,42.35,42.4,42.27,42.27,2900.0,42.35,42.4,42.27,42.27,2900.0
2017-05-30 14:30:00,42.27,42.3,42.15,42.23,14890.0,42.27,42.3,42.15,42.23,14890.0
2017-05-30 15:00:00,42.23,42.25,42.14,42.2,10163.0,42.23,42.25,42.14,42.2,10163.0
2017-05-30 15:30:00,42.2,42.25,41.75,41.85,205227.0,42.2,42.25,41.75,41.85,205227.0
2017-05-31 09:30:00,42.05,42.05,41.24,41.27,22479.0,42.05,42.05,41.24,41.27,22479.0
2017-05-31 10:00:00,41.15,41.35,41.1,41.35,17437.0,41.15,41.35,41.1,41.35,17437.0
2017-05-31 10:30:00,41.4,41.6,41.35,41.55,13800.0,41.4,41.6,41.35,41.55,13800.0
2017-05-31 11:00:00,41.55,41.75,41.43,41.44,12218.0,41.55,41.75,41.43,41.44,12218.0
2017-05-31 11:30:00,41.45,41.53,41.35,41.5,22126.0,41.45,41.53,41.35,41.5,22126.0
2017-05-31 12:00:00,41.5,41.53,41.4,41.4,11853.0,41.5,41.53,41.4,41.4,11853.0
2017-05-31 12:30:00,41.43,41.5,41.3,41.33,13609.0,41.43,41.5,41.3,41.33,13609.0
2017-05-31 13:00:00,41.33,41.43,41.3,41.38,9585.0,41.33,41.43,41.3,41.38,9585.0
2017-05-31 13:30:00,41.4,41.5,41.35,41.4,11932.0,41.4,41.5,41.35,41.4,11932.0
2017-05-31 14:00:00,41.43,41.43,41.25,41.3,12018.0,41.43,41.43,41.25,41.3,12018.0
2017-05-31 14:30:00,41.33,41.45,41.2,41.43,36581.0,41.33,41.45,41.2,41.43,36581.0
2017-05-31 15:00:00,41.45,41.65,41.42,41.58,26574.0,41.45,41.65,41.42,41.58,26574.0
2017-05-31 15:30:00,41.6,42.0,41.57,41.95,83807.0,41.6,42.0,41.57,41.95,83807.0
2017-06-01 09:30:00,42.35,42.64,42.15,42.35,15845.0,42.35,42.64,42.15,42.35,15845.0
2017-06-01 10:00:00,42.4,42.55,42.3,42.35,8345.0,42.4,42.55,42.3,42.35,8345.0
2017-06-01 10:30:00,42.3,42.35,42.25,42.3,8873.0,42.3,42.35,42.25,42.3,8873.0
2017-06-01 11:00:00,42.3,42.5,42.27,42.45,8357.0,42.3,42.5,42.27,42.45,8357.0
2017-06-01 11:30:00,42.45,42.6,42.42,42.6,3500.0,42.45,42.6,42.42,42.6,3500.0
2017-06-01 12:00:00,42.55,42.7,42.5,42.65,5222.0,42.55,42.7,42.5,42.65,5222.0
2017-06-01 12:30:00,42.7,42.7,42.6,42.7,2980.0,42.7,42.7,42.6,42.7,2980.0
2017-06-01 13:00:00,42.7,42.7,42.6,42.63,3671.0,42.7,42.7,42.6,42.63,3671.0
2017-06-01 13:30:00,42.6,42.6,42.5,42.6,3918.0,42.6,42.6,42.5,42.6,3918.0
2017-06-01 14:00:00,42.55,42.65,42.52,42.55,14204.0,42.55,42.65,42.52,42.55,14204.0
2017-06-01 14:30:00,42.58,42.6,42.5,42.5,5875.0,42.58,42.6,42.5,42.5,5875.0
2017-06-01 15:00:00,42.45,42.55,42.45,42.48,11791.0,42.45,42.55,42.45,42.48,11791.0
2017-06-01 15:30:00,42.5,42.85,42.5,42.85,44332.0,42.5,42.85,42.5,42.85,44332.0
2017-06-02 09:30:00,42.85,43.4,42.8,42.95,12603.0,42.85,43.4,42.8,42.95,12603.0
2017-06-02 10:00:00,42.96,43.0,42.7,42.95,7297.0,42.96,43.0,42.7,42.95,7297.0
2017-06-02 10:30:00,43.0,43.05,42.9,43.05,4480.0,43.0,43.05,42.9,43.05,4480.0
2017-06-02 11:00:00,43.05,43.1,42.95,43.05,5272.0,43.05,43.1,42.95,43.05,5272.0
2017-06-02 11:30:00,43.1,43.4,43.0,43.35,7222.0,43.1,43.4,43.0,43.35,7222.0
2017-06-02 12:00:00,43.35,43.35,43.2,43.3,3910.0,43.35,43.35,43.2,43.3,3910.0
2017-06-02 12:30:00,43.25,43.25,43.05,43.05,4675.0,43.25,43.25,43.05,43.05,4675.0
2017-06-02 13:00:00,43.05,43.15,43.05,43.05,1436.0,43.05,43.15,43.05,43.05,1436.0
2017-06-02 13:30:00,43.15,43.2,43.05,43.1,4600.0,43.15,43.2,43.05,43.1,4600.0
2017-06-02 14:00:00,43.1,43.1,42.85,43.05,21023.0,43.1,43.1,42.85,43.05,21023.0
2017-06-02 14:30:00,43.05,43.05,42.92,43.0,5873.0,43.05,43.05,42.92,43.0,5873.0
2017-06-02 15:00:00,43.05,43.1,42.95,43.0,15220.0,43.05,43.1,42.95,43.0,15220.0
2017-06-02 15:30:00,43.02,43.05,42.85,42.9,21153.0,43.02,43.05,42.85,42.9,21153.0
2017-06-05 09:30:00,43.0,43.0,42.7,42.85,3839.0,43.0,43.0,42.7,42.85,3839.0
2017-06-05 10:00:00,42.8,42.95,42.8,42.9,2637.0,42.8,42.95,42.8,42.9,2637.0
2017-06-05 10:30:00,42.94,42.95,42.85,42.85,1200.0,42.94,42.95,42.85,42.85,1200.0
2017-06-05 11:00:00,42.8,42.81,42.7,42.7,2228.0,42.8,42.81,42.7,42.7,2228.0
2017-06-05 11:30:00,42.75,42.75,42.6,42.75,2900.0,42.75,42.75,42.6,42.75,2900.0
2017-06-05 12:00:00,42.75,42.8,42.7,42.73,1900.0,42.75,42.8,42.7,42.73,1900.0
2017-06-05 12:30:00,42.75,42.75,42.6,42.65,3898.0,42.75,42.75,42.6,42.65,3898.0
2017-06-05 13:00:00,42.65,42.65,42.6,42.65,400.0,42.65,42.65,42.6,42.65,400.0
2017-06-05 13:30:00,42.6,42.65,42.55,42.6,5600.0,42.6,42.65,42.55,42.6,5600.0
2017-06-05 14:00:00,42.6,42.65,42.45,42.65,11000.0,42.6,42.65,42.45,42.65,11000.0
2017-06-05 14:30:00,42.63,42.65,42.5,42.55,6264.0,42.63,42.65,42.5,42.55,6264.0
2017-06-05 15:00:00,42.55,42.55,42.35,42.45,10290.0,42.55,42.55,42.35,42.45,10290.0
2017-06-05 15:30:00,42.48,42.5,42.25,42.3,25936.0,42.48,42.5,42.25,42.3,25936.0
2017-06-06 09:30:00,42.2,42.55,42.05,42.55,4892.0,42.2,42.55,42.05,42.55,4892.0
2017-06-06 10:00:00,42.6,42.6,42.45,42.45,3600.0,42.6,42.6,42.45,42.45,3600.0
2017-06-06 10:30:00,42.45,43.05,42.45,43.05,18351.0,42.45,43.05,42.45,43.05,18351.0
2017-06-06 11:00:00,43.05,43.1,42.9,42.95,23045.0,43.05,43.1,42.9,42.95,23045.0
2017-06-06 11:30:00,43.05,43.2,42.95,43.0,7100.0,43.05,43.2,42.95,43.0,7100.0
2017-06-06 12:00:00,43.0,43.0,42.77,42.8,6483.0,43.0,43.0,42.77,42.8,6483.0
2017-06-06 12:30:00,42.8,42.85,42.7,42.8,2600.0,42.8,42.85,42.7,42.8,2600.0
2017-06-06 13:00:00,42.85,42.9,42.75,42.78,2946.0,42.85,42.9,42.75,42.78,2946.0
2017-06-06 13:30:00,42.8,42.95,42.8,42.95,3412.0,42.8,42.95,42.8,42.95,3412.0
2017-06-06 14:00:00,43.0,43.0,42.8,42.83,5433.0,43.0,43.0,42.8,42.83,5433.0
2017-06-06 14:30:00,42.85,43.05,42.82,43.05,11230.0,42.85,43.05,42.82,43.05,11230.0
2017-06-06 15:00:00,43.1,43.2,42.95,42.95,18102.0,43.1,43.2,42.95,42.95,18102.0
2017-06-06 15:30:00,42.95,42.95,42.65,42.75,36812.0,42.95,42.95,42.65,42.75,36812.0
2017-06-07 09:30:00,42.7,43.05,42.54,42.9,28347.0,42.7,43.05,42.54,42.9,28347.0
2017-06-07 10:00:00,42.9,43.05,42.89,43.0,11969.0,42.9,43.05,42.89,43.0,11969.0
2017-06-07 10:30:00,42.98,43.25,42.92,43.2,14400.0,42.98,43.25,42.92,43.2,14400.0
2017-06-07 11:00:00,43.16,43.2,43.12,43.13,4820.0,43.16,43.2,43.12,43.13,4820.0
2017-06-07 11:30:00,43.15,43.15,43.05,43.05,6625.0,43.15,43.15,43.05,43.05,6625.0
2017-06-07 12:00:00,43.05,43.1,43.0,43.1,4200.0,43.05,43.1,43.0,43.1,4200.0
2017-06-07 12:30:00,43.08,43.08,42.8,42.95,15403.0,43.08,43.08,42.8,42.95,15403.0
2017-06-07 13:00:00,42.9,42.95,42.8,42.88,8226.0,42.9,42.95,42.8,42.88,8226.0
2017-06-07 13:30:00,42.9,42.95,42.8,42.85,6803.0,42.9,42.95,42.8,42.85,6803.0
2017-06-07 14:00:00,42.85,42.9,42.75,42.83,7100.0,42.85,42.9,42.75,42.83,7100.0
2017-06-07 14:30:00,42.85,42.9,42.6,42.75,13643.0,42.85,42.9,42.6,42.75,13643.0
2017-06-07 15:00:00,42.75,42.85,42.65,42.81,9698.0,42.75,42.85,42.65,42.81,9698.0
2017-06-07 15:30:00,42.85,42.95,42.8,42.8,28819.0,42.85,42.95,42.8,42.8,28819.0
2017-06-08 09:30:00,42.85,42.85,42.35,42.5,8168.0,42.85,42.85,42.35,42.5,8168.0
2017-06-08 10:00:00,42.5,42.6,42.35,42.45,6422.0,42.5,42.6,42.35,42.45,6422.0
2017-06-08 10:30:00,42.5,42.6,42.47,42.58,3200.0,42.5,42.6,42.47,42.58,3200.0
2017-06-08 11:00:00,42.65,42.9,42.6,42.83,10198.0,42.65,42.9,42.6,42.83,10198.0
2017-06-08 11:30:00,42.83,43.0,42.8,42.95,3900.0,42.83,43.0,42.8,42.95,3900.0
2017-06-08 12:00:00,43.0,43.1,42.95,43.1,38931.0,43.0,43.1,42.95,43.1,38931.0
2017-06-08 12:30:00,43.05,43.1,42.95,43.0,5200.0,43.05,43.1,42.95,43.0,5200.0
2017-06-08 13:00:00,43.05,43.2,43.0,43.0,4740.0,43.05,43.2,43.0,43.0,4740.0
2017-06-08 13:30:00,43.07,43.3,43.05,43.3,6361.0,43.07,43.3,43.05,43.3,6361.0
2017-06-08 14:00:00,43.33,43.35,43.1,43.1,7264.0,43.33,43.35,43.1,43.1,7264.0
2017-06-08 14:30:00,43.15,43.25,43.1,43.2,11409.0,43.15,43.25,43.1,43.2,11409.0
2017-06-08 15:00:00,43.2,43.35,43.1,43.2,23341.0,43.2,43.35,43.1,43.2,23341.0
2017-06-08 15:30:00,43.13,43.3,43.1,43.25,34503.0,43.13,43.3,43.1,43.25,34503.0
2017-06-09 09:30:00,43.45,43.6,43.1,43.27,10229.0,43.45,43.6,43.1,43.27,10229.0
2017-06-09 10:00:00,43.35,43.7,43.27,43.6,20031.0,43.35,43.7,43.27,43.6,20031.0
2017-06-09 10:30:00,43.65,43.7,43.6,43.65,9024.0,43.65,43.7,43.6,43.65,9024.0
2017-06-09 11:00:00,43.65,43.65,43.2,43.2,7351.0,43.65,43.65,43.2,43.2,7351.0
2017-06-09 11:30:00,43.2,43.3,43.15,43.2,3499.0,43.2,43.3,43.15,43.2,3499.0
2017-06-09 12:00:00,43.15,43.2,42.8,42.95,12339.0,43.15,43.2,42.8,42.95,12339.0
2017-06-09 12:30:00,42.9,42.95,42.59,42.65,12984.0,42.9,42.95,42.59,42.65,12984.0
2017-06-09 13:00:00,42.7,42.7,42.2,42.33,17039.0,42.7,42.7,42.2,42.33,17039.0
2017-06-09 13:30:00,42.25,42.25,41.5,41.55,18295.0,42.25,42.25,41.5,41.55,18295.0
2017-06-09 14:00:00,41.45,41.6,41.1,41.1,19299.0,41.45,41.6,41.1,41.1,19299.0
2017-06-09 14:30:00,41.1,41.1,40.3,40.55,27601.0,41.1,41.1,40.3,40.55,27601.0
2017-06-09 15:00:00,40.5,41.0,40.5,40.8,28017.0,40.5,41.0,40.5,40.8,28017.0
2017-06-09 15:30:00,40.8,40.95,40.65,40.9,33479.0,40.8,40.95,40.65,40.9,33479.0
2017-06-12 09:30:00,40.65,40.8,39.25,39.3,31070.0,40.65,40.8,39.25,39.3,31070.0
2017-06-12 10:00:00,39.35,40.25,39.3,39.9,24550.0,39.35,40.25,39.3,39.9,24550.0
2017-06-12 10:30:00,39.9,40.3,39.8,40.1,12649.0,39.9,40.3,39.8,40.1,12649.0
2017-06-12 11:00:00,40.1,40.5,40.05,40.43,15922.0,40.1,40.5,40.05,40.43,15922.0
2017-06-12 11:30:00,40.48,40.65,40.4,40.4,9594.0,40.48,40.65,40.4,40.4,9594.0
2017-06-12 12:00:00,40.4,40.45,40.25,40.3,10000.0,40.4,40.45,40.25,40.3,10000.0
2017-06-12 12:30:00,40.36,40.5,40.3,40.35,6424.0,40.36,40.5,40.3,40.35,6424.0
2017-06-12 13:00:00,40.3,40.3,40.17,40.18,7014.0,40.3,40.3,40.17,40.18,7014.0
2017-06-12 13:30:00,40.2,40.25,40.12,40.15,11786.0,40.2,40.25,40.12,40.15,11786.0
2017-06-12 14:00:00,40.1,40.25,40.05,40.15,19778.0,40.1,40.25,40.05,40.15,19778.0
2017-06-12 14:30:00,40.2,40.45,40.2,40.35,12086.0,40.2,40.45,40.2,40.35,12086.0
2017-06-12 15:00:00,40.3,40.45,40.25,40.27,22042.0,40.3,40.45,40.25,40.27,22042.0
2017-06-12 15:30:00,40.27,40.5,40.25,40.5,41098.0,40.27,40.5,40.25,40.5,41098.0
2017-06-13 09:30:00,40.65,41.1,40.2,40.85,12330.0,40.65,41.1,40.2,40.85,12330.0
2017-06-13 10:00:00,40.85,40.85,40.6,40.7,5041.0,40.85,40.85,40.6,40.7,5041.0
2017-06-13 10:30:00,40.75,40.9,40.45,40.5,15836.0,40.75,40.9,40.45,40.5,15836.0
2017-06-13 11:00:00,40.45,41.05,40.45,41.02,10887.0,40.45,41.05,40.45,41.02,10887.0
2017-06-13 11:30:00,41.05,41.05,40.8,40.95,15133.0,41.05,41.05,40.8,40.95,15133.0
2017-06-13 12:00:00,40.95,41.1,40.9,40.95,11188.0,40.95,41.1,40.9,40.95,11188.0
2017-06-13 12:30:00,40.95,41.2,40.9,41.2,5200.0,40.95,41.2,40.9,41.2,5200.0
2017-06-13 13:00:00,41.2,41.28,41.15,41.2,4841.0,41.2,41.28,41.15,41.2,4841.0
2017-06-13 13:30:00,41.25,41.3,41.2,41.3,8845.0,41.25,41.3,41.2,41.3,8845.0
2017-06-13 14:00:00,41.27,41.35,41.2,41.21,25192.0,41.27,41.35,41.2,41.21,25192.0
2017-06-13 14:30:00,41.25,41.3,41.1,41.2,12533.0,41.25,41.3,41.1,41.2,12533.0
2017-06-13 15:00:00,41.18,41.35,41.12,41.3,27009.0,41.18,41.35,41.12,41.3,27009.0
2017-06-13 15:30:00,41.25,41.48,41.2,41.45,30280.0,41.25,41.48,41.2,41.45,30280.0
2017-06-14 09:30:00,41.55,41.65,40.8,41.35,8739.0,41.55,41.65,40.8,41.35,8739.0
2017-06-14 10:00:00,41.3,41.35,41.0,41.1,6799.0,41.3,41.35,41.0,41.1,6799.0
2017-06-14 10:30:00,41.05,41.6,41.05,41.6,7795.0,41.05,41.6,41.05,41.6,7795.0
2017-06-14 11:00:00,41.5,41.5,41.3,41.5,5800.0,41.5,41.5,41.3,41.5,5800.0
2017-06-14 11:30:00,41.45,41.6,41.45,41.58,3046.0,41.45,41.6,41.45,41.58,3046.0
2017-06-14 12:00:00,41.65,41.65,41.35,41.4,2500.0,41.65,41.65,41.35,41.4,2500.0
2017-06-14 12:30:00,41.4,41.5,41.3,41.3,15056.0,41.4,41.5,41.3,41.3,15056.0
2017-06-14 13:00:00,41.3,41.4,41.3,41.3,2200.0,41.3,41.4,41.3,41.3,2200.0
2017-06-14 13:30:00,41.28,41.35,41.25,41.25,2142.0,41.28,41.35,41.25,41.25,2142.0
2017-06-14 14:00:00,41.25,41.4,41.2,41.3,7900.0,41.25,41.4,41.2,41.3,7900.0
2017-06-14 14:30:00,41.25,41.33,40.85,40.97,16772.0,41.25,41.33,40.85,40.97,16772.0
2017-06-14 15:00:00,41.0,41.0,40.6,40.65,9233.0,41.0,41.0,40.6,40.65,9233.0
2017-06-14 15:30:00,40.75,41.0,40.75,40.9,24424.0,40.75,41.0,40.75,40.9,24424.0
2017-06-15 09:30:00,40.35,40.9,40.16,40.5,8310.0,40.35,40.9,40.16,40.5,8310.0
2017-06-15 10:00:00,40.6,40.65,40.2,40.25,7724.0,40.6,40.65,40.2,40.25,7724.0
2017-06-15 10:30:00,40.25,40.45,40.2,40.35,3697.0,40.25,40.45,40.2,40.35,3697.0
2017-06-15 11:00:00,40.41,40.6,40.35,40.55,3100.0,40.41,40.6,40.35,40.55,3100.0
2017-06-15 11:30:00,40.5,40.55,40.35,40.4,2567.0,40.5,40.55,40.35,40.4,2567.0
2017-06-15 12:00:00,40.4,40.5,40.4,40.5,2500.0,40.4,40.5,40.4,40.5,2500.0
2017-06-15 12:30:00,40.48,40.65,40.47,40.6,4500.0,40.48,40.65,40.47,40.6,4500.0
2017-06-15 13:00:00,40.65,40.7,40.5,40.5,2799.0,40.65,40.7,40.5,40.5,2799.0
2017-06-15 13:30:00,40.55,40.6,40.45,40.46,3755.0,40.55,40.6,40.45,40.46,3755.0
2017-06-15 14:00:00,40.49,40.7,40.4,40.7,5770.0,40.49,40.7,40.4,40.7,5770.0
2017-06-15 14:30:00,40.65,40.68,40.52,40.6,7100.0,40.65,40.68,40.52,40.6,7100.0
2017-06-15 15:00:00,40.58,40.8,40.57,40.7,6022.0,40.58,40.8,40.57,40.7,6022.0
2017-06-15 15:30:00,40.7,40.8,40.55,40.75,23962.0,40.7,40.8,40.55,40.75,23962.0
2017-06-16 09:30:00,40.5,40.9,40.43,40.9,51531.0,40.5,40.9,40.43,40.9,51531.0
2017-06-16 10:00:00,40.9,41.0,40.8,40.85,6860.0,40.9,41.0,40.8,40.85,6860.0
2017-06-16 10:30:00,40.8,40.9,40.7,40.85,4861.0,40.8,40.9,40.7,40.85,4861.0
2017-06-16 11:00:00,40.85,41.1,40.7,41.0,12920.0,40.85,41.1,40.7,41.0,12920.0
2017-06-16 11:30:00,40.95,41.1,40.95,41.0,4800.0,40.95,41.1,40.95,41.0,4800.0
2017-06-16 12:00:00,41.1,41.15,41.05,41.1,2237.0,41.1,41.15,41.05,41.1,2237.0
2017-06-16 12:30:00,41.1,41.3,41.0,41.25,29005.0,41.1,41.3,41.0,41.25,29005.0
2017-06-16 13:00:00,41.3,41.3,41.05,41.1,19538.0,41.3,41.3,41.05,41.1,19538.0
2017-06-16 13:30:00,41.05,41.2,41.05,41.15,4300.0,41.05,41.2,41.05,41.15,4300.0
2017-06-16 14:00:00,41.2,41.28,41.15,41.2,9900.0,41.2,41.28,41.15,41.2,9900.0
2017-06-16 14:30:00,41.25,41.4,41.2,41.38,24374.0,41.25,41.4,41.2,41.38,24374.0
2017-06-16 15:00:00,41.4,41.4,41.1,41.1,27242.0,41.4,41.4,41.1,41.1,27242.0
2017-06-16 15:30:00,41.15,41.6,40.92,41.6,73718.0,41.15,41.6,40.92,41.6,73718.0
2017-06-19 09:30:00,41.85,41.85,41.2,41.3,23838.0,41.85,41.85,41.2,41.3,23838.0
2017-06-19 10:00:00,41.35,41.5,40.9,41.1,13088.0,41.35,41.5,40.9,41.1,13088.0
2017-06-19 10:30:00,41.1,41.15,40.9,41.0,7400.0,41.1,41.15,40.9,41.0,7400.0
2017-06-19 11:00:00,40.95,41.15,40.85,41.05,10657.0,40.95,41.15,40.85,41.05,10657.0
2017-06-19 11:30:00,41.0,41.15,41.0,41.15,4670.0,41.0,41.15,41.0,41.15,4670.0
2017-06-19 12:00:00,41.15,41.25,41.1,41.23,6408.0,41.15,41.25,41.1,41.23,6408.0
2017-06-19 12:30:00,41.2,41.2,41.1,41.1,6470.0,41.2,41.2,41.1,41.1,6470.0
2017-06-19 13:00:00,41.15,41.17,41.05,41.1,7225.0,41.15,41.17,41.05,41.1,7225.0
2017-06-19 13:30:00,41.05,41.05,40.9,40.95,14498.0,41.05,41.05,40.9,40.95,14498.0
2017-06-19 14:00:00,40.9,40.9,40.6,40.6,18795.0,40.9,40.9,40.6,40.6,18795.0
2017-06-19 14:30:00,40.6,40.78,40.55,40.6,14509.0,40.6,40.78,40.55,40.6,14509.0
2017-06-19 15:00:00,40.65,40.65,40.5,40.6,16250.0,40.65,40.65,40.5,40.6,16250.0
2017-06-19 15:30:00,40.6,40.8,40.55,40.8,56770.0,40.6,40.8,40.55,40.8,56770.0
2017-06-20 09:30:00,40.85,41.3,40.85,41.05,11547.0,40.85,41.3,40.85,41.05,11547.0
2017-06-20 10:00:00,40.95,40.95,40.7,40.7,6072.0,40.95,40.95,40.7,40.7,6072.0
2017-06-20 10:30:00,40.65,40.75,40.5,40.7,6761.0,40.65,40.75,40.5,40.7,6761.0
2017-06-20 11:00:00,40.65,40.65,40.4,40.4,1500.0,40.65,40.65,40.4,40.4,1500.0
2017-06-20 11:30:00,40.45,40.6,40.2,40.5,12000.0,40.45,40.6,40.2,40.5,12000.0
2017-06-20 12:00:00,40.55,40.55,40.3,40.35,2000.0,40.55,40.55,40.3,40.35,2000.0
2017-06-20 12:30:00,40.35,40.35,40.25,40.35,3100.0,40.35,40.35,40.25,40.35,3100.0
2017-06-20 13:00:00,40.3,40.4,40.3,40.3,3000.0,40.3,40.4,40.3,40.3,3000.0
2017-06-20 13:30:00,40.3,40.4,40.2,40.23,3028.0,40.3,40.4,40.2,40.23,3028.0
2017-06-20 14:00:00,40.23,40.25,40.05,40.05,5918.0,40.23,40.25,40.05,40.05,5918.0
2017-06-20 14:30:00,40.08,40.18,40.02,40.05,14505.0,40.08,40.18,40.02,40.05,14505.0
2017-06-20 15:00:00,40.05,40.15,40.02,40.08,10835.0,40.05,40.15,40.02,40.08,10835.0
2017-06-20 15:30:00,40.1,40.1,39.8,39.9,36268.0,40.1,40.1,39.8,39.9,36268.0
2017-06-21 09:30:00,40.05,40.45,40.05,40.4,5070.0,40.05,40.45,40.05,40.4,5070.0
2017-06-21 10:00:00,40.45,40.45,40.3,40.3,3624.0,40.45,40.45,40.3,40.3,3624.0
2017-06-21 10:30:00,40.35,40.7,40.3,40.5,6888.0,40.35,40.7,40.3,40.5,6888.0
2017-06-21 11:00:00,40.45,40.55,40.35,40.5,12493.0,40.45,40.55,40.35,40.5,12493.0
2017-06-21 11:30:00,40.6,40.65,40.4,40.45,3040.0,40.6,40.65,40.4,40.45,3040.0
2017-06-21 12:00:00,40.5,40.5,40.3,40.4,1800.0,40.5,40.5,40.3,40.4,1800.0
2017-06-21 12:30:00,40.38,40.38,40.2,40.2,2300.0,40.38,40.38,40.2,40.2,2300.0
2017-06-21 13:00:00,40.2,40.45,40.15,40.45,2600.0,40.2,40.45,40.15,40.45,2600.0
2017-06-21 13:30:00,40.42,40.45,40.25,40.25,3067.0,40.42,40.45,40.25,40.25,3067.0
2017-06-21 14:00:00,40.35,40.45,40.25,40.3,4006.0,40.35,40.45,40.25,40.3,4006.0
2017-06-21 14:30:00,40.3,40.5,40.2,40.4,8200.0,40.3,40.5,40.2,40.4,8200.0
2017-06-21 15:00:00,40.35,40.4,40.2,40.4,7617.0,40.35,40.4,40.2,40.4,7617.0
2017-06-21 15:30:00,40.35,40.35,40.2,40.25,25585.0,40.35,40.35,40.2,40.25,25585.0
2017-06-22 09:30:00,40.35,40.65,39.74,40.5,5596.0,40.35,40.65,39.74,40.5,5596.0
2017-06-22 10:00:00,40.4,40.5,40.2,40.5,9379.0,40.4,40.5,40.2,40.5,9379.0
2017-06-22 10:30:00,40.4,40.9,40.4,40.9,11271.0,40.4,40.9,40.4,40.9,11271.0
2017-06-22 11:00:00,40.85,40.95,40.8,40.9,10575.0,40.85,40.95,40.8,40.9,10575.0
2017-06-22 11:30:00,40.95,41.0,40.85,40.9,6600.0,40.95,41.0,40.85,40.9,6600.0
2017-06-22 12:00:00,40.95,41.0,40.93,40.95,2250.0,40.95,41.0,40.93,40.95,2250.0
2017-06-22 12:30:00,40.95,41.05,40.95,40.95,8040.0,40.95,41.05,40.95,40.95,8040.0
2017-06-22 13:00:00,41.0,41.05,40.95,41.05,4600.0,41.0,41.05,40.95,41.05,4600.0
2017-06-22 13:30:00,41.05,41.1,40.95,41.0,4550.0,41.05,41.1,40.95,41.0,4550.0
2017-06-22 14:00:00,40.95,41.1,40.9,41.05,11600.0,40.95,41.1,40.9,41.05,11600.0
2017-06-22 14:30:00,41.0,41.05,40.95,41.0,19320.0,41.0,41.05,40.95,41.0,19320.0
2017-06-22 15:00:00,41.0,41.05,40.92,41.03,10773.0,41.0,41.05,40.92,41.03,10773.0
2017-06-22 15:30:00,41.02,41.15,40.87,41.1,59319.0,41.02,41.15,40.87,41.1,59319.0
2017-06-23 09:30:00,41.1,41.4,40.57,40.7,9428.0,41.1,41.4,40.57,40.7,9428.0
2017-06-23 10:00:00,40.7,40.7,40.5,40.6,8169.0,40.7,40.7,40.5,40.6,8169.0
2017-06-23 10:30:00,40.6,40.85,40.6,40.75,5000.0,40.6,40.85,40.6,40.75,5000.0
2017-06-23 11:00:00,40.75,40.95,40.75,40.9,4825.0,40.75,40.95,40.75,40.9,4825.0
2017-06-23 11:30:00,40.95,40.95,40.85,40.9,5549.0,40.95,40.95,40.85,40.9,5549.0
2017-06-23 12:00:00,40.85,41.1,40.8,40.8,16249.0,40.85,41.1,40.8,40.8,16249.0
2017-06-23 12:30:00,40.85,40.95,40.85,40.93,9987.0,40.85,40.95,40.85,40.93,9987.0
2017-06-23 13:00:00,40.9,41.05,40.9,41.0,49289.0,40.9,41.05,40.9,41.0,49289.0
2017-06-23 13:30:00,41.05,41.3,41.05,41.3,9547.0,41.05,41.3,41.05,41.3,9547.0
2017-06-23 14:00:00,41.35,41.35,41.0,41.1,12497.0,41.35,41.35,41.0,41.1,12497.0
2017-06-23 14:30:00,41.08,41.18,41.02,41.15,11050.0,41.08,41.18,41.02,41.15,11050.0
2017-06-23 15:00:00,41.1,41.35,41.02,41.15,46217.0,41.1,41.35,41.02,41.15,46217.0
2017-06-23 15:30:00,41.2,41.5,41.15,41.4,87239.0,41.2,41.5,41.15,41.4,87239.0
2017-06-26 09:30:00,41.45,41.75,41.45,41.5,4487.0,41.45,41.75,41.45,41.5,4487.0
2017-06-26 10:00:00,41.35,41.4,41.1,41.4,7660.0,41.35,41.4,41.1,41.4,7660.0
2017-06-26 10:30:00,41.5,41.5,40.85,40.85,13806.0,41.5,41.5,40.85,40.85,13806.0
2017-06-26 11:00:00,40.9,41.0,40.75,40.85,5395.0,40.9,41.0,40.75,40.85,5395.0
2017-06-26 11:30:00,40.9,41.1,40.8,40.95,5436.0,40.9,41.1,40.8,40.95,5436.0
2017-06-26 12:00:00,41.1,41.25,41.0,41.2,4096.0,41.1,41.25,41.0,41.2,4096.0
2017-06-26 12:30:00,41.2,41.35,41.2,41.35,3973.0,41.2,41.35,41.2,41.35,3973.0
2017-06-26 13:00:00,41.25,41.25,41.1,41.1,4438.0,41.25,41.25,41.1,41.1,4438.0
2017-06-26 13:30:00,41.05,41.25,41.05,41.2,3740.0,41.05,41.25,41.05,41.2,3740.0
2017-06-26 14:00:00,41.2,41.2,40.85,40.9,10725.0,41.2,41.2,40.85,40.9,10725.0
2017-06-26 14:30:00,40.85,41.35,40.8,41.25,58253.0,40.85,41.35,40.8,41.25,58253.0
2017-06-26 15:00:00,41.25,41.3,40.95,41.13,48103.0,41.25,41.3,40.95,41.13,48103.0
2017-06-26 15:30:00,41.1,41.3,41.1,41.1,67273.0,41.1,41.3,41.1,41.1,67273.0
2017-06-27 09:30:00,40.9,40.9,40.6,40.7,14425.0,40.9,40.9,40.6,40.7,14425.0
2017-06-27 10:00:00,40.75,41.0,40.65,40.95,11719.0,40.75,41.0,40.65,40.95,11719.0
2017-06-27 10:30:00,41.0,41.35,41.0,41.23,16569.0,41.0,41.35,41.0,41.23,16569.0
2017-06-27 11:00:00,41.3,41.35,41.2,41.3,16557.0,41.3,41.35,41.2,41.3,16557.0
2017-06-27 11:30:00,41.2,41.35,41.2,41.3,7324.0,41.2,41.35,41.2,41.3,7324.0
2017-06-27 12:00:00,41.25,41.35,41.2,41.3,2750.0,41.25,41.35,41.2,41.3,2750.0
2017-06-27 12:30:00,41.3,41.3,41.07,41.15,6718.0,41.3,41.3,41.07,41.15,6718.0
2017-06-27 13:00:00,41.15,41.2,40.95,41.15,24748.0,41.15,41.2,40.95,41.15,24748.0
2017-06-27 13:30:00,41.1,41.53,41.0,41.5,60976.0,41.1,41.53,41.0,41.5,60976.0
2017-06-27 14:00:00,41.52,41.6,41.05,41.1,149326.0,41.52,41.6,41.05,41.1,149326.0
2017-06-27 14:30:00,41.1,41.15,40.95,40.95,5100.0,41.1,41.15,40.95,40.95,5100.0
2017-06-27 15:00:00,40.95,41.05,40.75,40.75,12652.0,40.95,41.05,40.75,40.75,12652.0
2017-06-27 15:30:00,40.75,40.8,40.65,40.7,45158.0,40.75,40.8,40.65,40.7,45158.0
2017-06-28 09:30:00,40.9,41.1,40.65,40.91,15444.0,40.9,41.1,40.65,40.91,15444.0
2017-06-28 10:00:00,40.75,41.45,40.75,41.3,10902.0,40.75,41.45,40.75,41.3,10902.0
2017-06-28 10:30:00,41.23,41.45,41.2,41.43,19809.0,41.23,41.45,41.2,41.43,19809.0
2017-06-28 11:00:00,41.45,41.5,41.35,41.43,19610.0,41.45,41.5,41.35,41.43,19610.0
2017-06-28 11:30:00,41.4,41.55,41.3,41.4,26285.0,41.4,41.55,41.3,41.4,26285.0
2017-06-28 12:00:00,41.4,41.5,41.4,41.5,9800.0,41.4,41.5,41.4,41.5,9800.0
2017-06-28 12:30:00,41.45,41.75,41.4,41.75,26846.0,41.45,41.75,41.4,41.75,26846.0
2017-06-28 13:00:00,41.75,41.8,41.65,41.75,3705.0,41.75,41.8,41.65,41.75,3705.0
2017-06-28 13:30:00,41.75,41.8,41.65,41.7,4498.0,41.75,41.8,41.65,41.7,4498.0
2017-06-28 14:00:00,41.68,41.8,41.6,41.6,8160.0,41.68,41.8,41.6,41.6,8160.0
2017-06-28 14:30:00,41.7,41.75,41.65,41.75,5111.0,41.7,41.75,41.65,41.75,5111.0
2017-06-28 15:00:00,41.8,42.1,41.8,42.05,19301.0,41.8,42.1,41.8,42.05,19301.0
2017-06-28 15:30:00,42.0,42.05,41.8,41.85,28545.0,42.0,42.05,41.8,41.85,28545.0
2017-06-29 09:30:00,41.8,42.15,41.02,41.02,9305.0,41.8,42.15,41.02,41.02,9305.0
2017-06-29 10:00:00,41.0,41.35,40.85,41.2,6804.0,41.0,41.35,40.85,41.2,6804.0
2017-06-29 10:30:00,41.2,41.4,41.1,41.35,14548.0,41.2,41.4,41.1,41.35,14548.0
2017-06-29 11:00:00,41.3,41.4,40.85,40.85,21061.0,41.3,41.4,40.85,40.85,21061.0
2017-06-29 11:30:00,40.77,40.95,40.5,40.5,14291.0,40.77,40.95,40.5,40.5,14291.0
2017-06-29 12:00:00,40.5,40.7,40.5,40.55,7900.0,40.5,40.7,40.5,40.55,7900.0
2017-06-29 12:30:00,40.6,40.8,40.55,40.6,27254.0,40.6,40.8,40.55,40.6,27254.0
2017-06-29 13:00:00,40.6,40.65,39.85,40.05,12086.0,40.6,40.65,39.85,40.05,12086.0
2017-06-29 13:30:00,40.05,40.43,40.05,40.23,26523.0,40.05,40.43,40.05,40.23,26523.0
2017-06-29 14:00:00,40.15,40.35,40.15,40.2,7450.0,40.15,40.35,40.15,40.2,7450.0
2017-06-29 14:30:00,40.2,40.35,40.15,40.3,7994.0,40.2,40.35,40.15,40.3,7994.0
2017-06-29 15:00:00,40.35,40.63,40.29,40.6,26116.0,40.35,40.63,40.29,40.6,26116.0
2017-06-29 15:30:00,40.6,40.7,40.49,40.6,47535.0,40.6,40.7,40.49,40.6,47535.0
2017-06-30 09:30:00,40.75,41.1,40.55,40.95,14545.0,40.75,41.1,40.55,40.95,14545.0
2017-06-30 10:00:00,40.85,41.1,40.85,40.93,12027.0,40.85,41.1,40.85,40.93,12027.0
2017-06-30 10:30:00,41.0,41.1,40.85,41.0,6580.0,41.0,41.1,40.85,41.0,6580.0
2017-06-30 11:00:00,41.0,41.0,40.8,40.8,5050.0,41.0,41.0,40.8,40.8,5050.0
2017-06-30 11:30:00,40.8,40.8,40.65,40.73,4529.0,40.8,40.8,40.65,40.73,4529.0
2017-06-30 12:00:00,40.75,40.9,40.7,40.85,6600.0,40.75,40.9,40.7,40.85,6600.0
2017-06-30 12:30:00,40.85,40.9,40.75,40.85,10715.0,40.85,40.9,40.75,40.85,10715.0
2017-06-30 13:00:00,40.9,40.95,40.85,40.95,4960.0,40.9,40.95,40.85,40.95,4960.0
2017-06-30 13:30:00,41.0,41.1,40.9,40.9,4824.0,41.0,41.1,40.9,40.9,4824.0
2017-06-30 14:00:00,40.9,41.1,40.9,41.0,7902.0,40.9,41.1,40.9,41.0,7902.0
2017-06-30 14:30:00,40.95,41.15,40.95,41.15,9290.0,40.95,41.15,40.95,41.15,9290.0
2017-06-30 15:00:00,41.15,41.2,41.1,41.1,13667.0,41.15,41.2,41.1,41.1,13667.0
2017-06-30 15:30:00,41.1,41.13,40.7,40.75,39868.0,41.1,41.13,40.7,40.75,39868.0
2017-07-03 09:30:00,41.15,41.45,40.4,40.7,13312.0,41.15,41.45,40.4,40.7,13312.0
2017-07-03 10:00:00,40.74,40.9,40.41,40.41,18365.0,40.74,40.9,40.41,40.41,18365.0
2017-07-03 10:30:00,40.5,40.5,40.1,40.1,7642.0,40.5,40.5,40.1,40.1,7642.0
2017-07-03 11:00:00,40.1,40.25,39.85,40.2,14257.0,40.1,40.25,39.85,40.2,14257.0
2017-07-03 11:30:00,40.25,40.25,39.9,40.0,10418.0,40.25,40.25,39.9,40.0,10418.0
2017-07-03 12:00:00,40.0,40.0,39.8,39.8,8050.0,40.0,40.0,39.8,39.8,8050.0
2017-07-03 12:30:00,39.9,39.95,39.65,39.75,24738.0,39.9,39.95,39.65,39.75,24738.0
2017-07-05 09:30:00,39.95,40.15,39.6,39.9,11037.0,39.95,40.15,39.6,39.9,11037.0
2017-07-05 10:00:00,39.9,40.15,39.75,40.1,8718.0,39.9,40.15,39.75,40.1,8718.0
2017-07-05 10:30:00,40.08,40.4,40.02,40.05,4701.0,40.08,40.4,40.02,40.05,4701.0
2017-07-05 11:00:00,40.15,40.25,39.97,40.25,3595.0,40.15,40.25,39.97,40.25,3595.0
2017-07-05 11:30:00,40.27,40.4,40.05,40.3,4900.0,40.27,40.4,40.05,40.3,4900.0
2017-07-05 12:00:00,40.3,40.4,40.3,40.4,2100.0,40.3,40.4,40.3,40.4,2100.0
2017-07-05 12:30:00,40.4,40.45,40.35,40.45,3900.0,40.4,40.45,40.35,40.45,3900.0
2017-07-05 13:00:00,40.45,40.7,40.35,40.6,7612.0,40.45,40.7,40.35,40.6,7612.0
2017-07-05 13:30:00,40.6,40.6,40.45,40.45,4600.0,40.6,40.6,40.45,40.45,4600.0
2017-07-05 14:00:00,40.5,40.65,40.47,40.6,11641.0,40.5,40.65,40.47,40.6,11641.0
2017-07-05 14:30:00,40.6,40.7,40.35,40.35,6092.0,40.6,40.7,40.35,40.35,6092.0
2017-07-05 15:00:00,40.3,40.35,40.22,40.35,6950.0,40.3,40.35,40.22,40.35,6950.0
2017-07-05 15:30:00,40.3,40.5,40.3,40.3,18639.0,40.3,40.5,40.3,40.3,18639.0
2017-07-06 09:30:00,39.95,40.2,39.7,40.0,8294.0,39.95,40.2,39.7,40.0,8294.0
2017-07-06 10:00:00,40.1,40.15,39.65,39.7,6378.0,40.1,40.15,39.65,39.7,6378.0
2017-07-06 10:30:00,39.68,39.9,39.65,39.85,2900.0,39.68,39.9,39.65,39.85,2900.0
2017-07-06 11:00:00,39.85,40.0,39.8,40.0,5600.0,39.85,40.0,39.8,40.0,5600.0
2017-07-06 11:30:00,40.2,40.35,40.2,40.25,6400.0,40.2,40.35,40.2,40.25,6400.0
2017-07-06 12:00:00,40.2,40.2,40.09,40.1,3847.0,40.2,40.2,40.09,40.1,3847.0
2017-07-06 12:30:00,40.15,40.35,40.15,40.3,4550.0,40.15,40.35,40.15,40.3,4550.0
2017-07-06 13:00:00,40.3,40.3,40.1,40.25,4970.0,40.3,40.3,40.1,40.25,4970.0
2017-07-06 13:30:00,40.25,40.3,40.15,40.25,6820.0,40.25,40.3,40.15,40.25,6820.0
2017-07-06 14:00:00,40.2,40.26,40.1,40.15,6504.0,40.2,40.26,40.1,40.15,6504.0
2017-07-06 14:30:00,40.15,40.18,40.05,40.15,7300.0,40.15,40.18,40.05,40.15,7300.0
2017-07-06 15:00:00,40.15,40.15,40.05,40.1,14041.0,40.15,40.15,40.05,40.1,14041.0
2017-07-06 15:30:00,40.1,40.3,40.02,40.25,38836.0,40.1,40.3,40.02,40.25,38836.0
2017-07-07 09:30:00,40.4,41.4,40.25,41.35,16879.0,40.4,41.4,40.25,41.35,16879.0
2017-07-07 10:00:00,41.4,41.65,41.23,41.45,19761.0,41.4,41.65,41.23,41.45,19761.0
2017-07-07 10:30:00,41.4,41.5,41.2,41.2,8768.0,41.4,41.5,41.2,41.2,8768.0
2017-07-07 11:00:00,41.2,41.25,41.08,41.2,3550.0,41.2,41.25,41.08,41.2,3550.0
2017-07-07 11:30:00,41.2,41.35,41.15,41.15,9073.0,41.2,41.35,41.15,41.15,9073.0
2017-07-07 12:00:00,41.15,41.3,41.1,41.3,10458.0,41.15,41.3,41.1,41.3,10458.0
2017-07-07 12:30:00,41.3,41.45,41.2,41.35,9182.0,41.3,41.45,41.2,41.35,9182.0
2017-07-07 13:00:00,41.35,41.4,41.25,41.25,5600.0,41.35,41.4,41.25,41.25,5600.0
2017-07-07 13:30:00,41.25,41.4,41.2,41.35,9340.0,41.25,41.4,41.2,41.35,9340.0
2017-07-07 14:00:00,41.3,41.5,41.3,41.3,9430.0,41.3,41.5,41.3,41.3,9430.0
2017-07-07 14:30:00,41.3,41.43,41.25,41.38,10119.0,41.3,41.43,41.25,41.38,10119.0
2017-07-07 15:00:00,41.4,41.55,41.3,41.5,15800.0,41.4,41.55,41.3,41.5,15800.0
2017-07-07 15:30:00,41.5,41.5,41.3,41.45,41177.0,41.5,41.5,41.3,41.45,41177.0
2017-07-10 09:30:00,41.45,41.65,40.75,40.75,11716.0,41.45,41.65,40.75,40.75,11716.0
2017-07-10 10:00:00,40.75,40.75,40.5,40.6,9850.0,40.75,40.75,40.5,40.6,9850.0
2017-07-10 10:30:00,40.6,40.75,40.55,40.63,10233.0,40.6,40.75,40.55,40.63,10233.0
2017-07-10 11:00:00,40.65,40.7,40.45,40.48,9400.0,40.65,40.7,40.45,40.48,9400.0
2017-07-10 11:30:00,40.5,40.68,40.47,40.63,7548.0,40.5,40.68,40.47,40.63,7548.0
2017-07-10 12:00:00,40.65,40.8,40.62,40.8,10147.0,40.65,40.8,40.62,40.8,10147.0
2017-07-10 12:30:00,40.75,40.85,40.67,40.85,8395.0,40.75,40.85,40.67,40.85,8395.0
2017-07-10 13:00:00,40.85,40.91,40.75,40.75,10179.0,40.85,40.91,40.75,40.75,10179.0
2017-07-10 13:30:00,40.8,40.8,40.62,40.68,11206.0,40.8,40.8,40.62,40.68,11206.0
2017-07-10 14:00:00,40.68,40.8,40.55,40.55,11892.0,40.68,40.8,40.55,40.55,11892.0
2017-07-10 14:30:00,40.6,40.65,40.5,40.55,9890.0,40.6,40.65,40.5,40.55,9890.0
2017-07-10 15:00:00,40.6,40.68,40.5,40.65,20413.0,40.6,40.68,40.5,40.65,20413.0
2017-07-10 15:30:00,40.68,40.8,40.65,40.75,45366.0,40.68,40.8,40.65,40.75,45366.0
2017-07-11 09:30:00,40.65,41.4,40.65,41.4,8905.0,40.65,41.4,40.65,41.4,8905.0
2017-07-11 10:00:00,41.3,41.4,41.15,41.33,11681.0,41.3,41.4,41.15,41.33,11681.0
2017-07-11 10:30:00,41.35,41.38,41.2,41.23,7443.0,41.35,41.38,41.2,41.23,7443.0
2017-07-11 11:00:00,41.25,41.35,40.95,41.15,14474.0,41.25,41.35,40.95,41.15,14474.0
2017-07-11 11:30:00,41.15,41.55,41.15,41.55,36277.0,41.15,41.55,41.15,41.55,36277.0
2017-07-11 12:00:00,41.48,41.5,41.35,41.5,9436.0,41.48,41.5,41.35,41.5,9436.0
2017-07-11 12:30:00,41.5,41.6,41.45,41.55,6094.0,41.5,41.6,41.45,41.55,6094.0
2017-07-11 13:00:00,41.55,41.55,41.35,41.48,5200.0,41.55,41.55,41.35,41.48,5200.0
2017-07-11 13:30:00,41.48,41.58,41.45,41.5,2400.0,41.48,41.58,41.45,41.5,2400.0
2017-07-11 14:00:00,41.5,41.53,41.4,41.4,5700.0,41.5,41.53,41.4,41.4,5700.0
2017-07-11 14:30:00,41.43,41.48,41.3,41.3,5094.0,41.43,41.48,41.3,41.3,5094.0
2017-07-11 15:00:00,41.35,41.45,41.35,41.45,28007.0,41.35,41.45,41.35,41.45,28007.0
2017-07-11 15:30:00,41.5,41.65,41.47,41.65,26012.0,41.5,41.65,41.47,41.65,26012.0
2017-07-12 09:30:00,41.95,42.5,41.95,42.15,12794.0,41.95,42.5,41.95,42.15,12794.0
2017-07-12 10:00:00,42.1,42.38,42.1,42.38,4323.0,42.1,42.38,42.1,42.38,4323.0
2017-07-12 10:30:00,42.35,42.4,42.25,42.3,2000.0,42.35,42.4,42.25,42.3,2000.0
2017-07-12 11:00:00,42.25,42.35,42.2,42.25,4500.0,42.25,42.35,42.2,42.25,4500.0
2017-07-12 11:30:00,42.3,42.35,42.1,42.35,19103.0,42.3,42.35,42.1,42.35,19103.0
2017-07-12 12:00:00,42.3,42.3,42.1,42.2,15386.0,42.3,42.3,42.1,42.2,15386.0
2017-07-12 12:30:00,42.2,42.2,41.9,42.0,7163.0,42.2,42.2,41.9,42.0,7163.0
2017-07-12 13:00:00,42.05,42.05,41.75,41.8,4450.0,42.05,42.05,41.75,41.8,4450.0
2017-07-12 13:30:00,41.9,42.05,41.87,42.0,3790.0,41.9,42.05,41.87,42.0,3790.0
2017-07-12 14:00:00,42.05,42.05,41.85,42.0,16464.0,42.05,42.05,41.85,42.0,16464.0
2017-07-12 14:30:00,42.1,42.17,42.07,42.1,4170.0,42.1,42.17,42.07,42.1,4170.0
2017-07-12 15:00:00,42.1,42.25,42.1,42.15,2902.0,42.1,42.25,42.1,42.15,2902.0
2017-07-12 15:30:00,42.15,42.3,42.1,42.2,36039.0,42.15,42.3,42.1,42.2,36039.0
2017-07-13 09:30:00,42.2,42.2,41.85,41.9,8817.0,42.2,42.2,41.85,41.9,8817.0
2017-07-13 10:00:00,41.95,42.2,41.9,42.0,10398.0,41.95,42.2,41.9,42.0,10398.0
2017-07-13 10:30:00,41.89,42.17,41.72,42.1,10216.0,41.89,42.17,41.72,42.1,10216.0
2017-07-13 11:00:00,42.1,42.25,41.95,41.95,6095.0,42.1,42.25,41.95,41.95,6095.0
2017-07-13 11:30:00,41.98,42.0,41.75,42.0,14999.0,41.98,42.0,41.75,42.0,14999.0
2017-07-13 12:00:00,42.05,42.2,42.0,42.15,6886.0,42.05,42.2,42.0,42.15,6886.0
2017-07-13 12:30:00,42.05,42.05,41.9,42.05,4200.0,42.05,42.05,41.9,42.05,4200.0
2017-07-13 13:00:00,42.05,42.1,41.9,41.9,5100.0,42.05,42.1,41.9,41.9,5100.0
2017-07-13 13:30:00,41.85,41.95,41.7,41.88,23000.0,41.85,41.95,41.7,41.88,23000.0
2017-07-13 14:00:00,41.9,42.15,41.9,42.15,9659.0,41.9,42.15,41.9,42.15,9659.0
2017-07-13 14:30:00,42.15,42.15,42.05,42.05,3602.0,42.15,42.15,42.05,42.05,3602.0
2017-07-13 15:00:00,42.05,42.15,42.0,42.0,7017.0,42.05,42.15,42.0,42.0,7017.0
2017-07-13 15:30:00,42.0,42.23,41.97,42.15,26431.0,42.0,42.23,41.97,42.15,26431.0
2017-07-14 09:30:00,42.2,42.52,41.65,41.75,12512.0,42.2,42.52,41.65,41.75,12512.0
2017-07-14 10:00:00,41.75,41.95,41.65,41.9,13958.0,41.75,41.95,41.65,41.9,13958.0
2017-07-14 10:30:00,41.9,42.0,41.85,42.0,8350.0,41.9,42.0,41.85,42.0,8350.0
2017-07-14 11:00:00,42.0,42.15,41.9,42.15,3051.0,42.0,42.15,41.9,42.15,3051.0
2017-07-14 11:30:00,42.15,42.15,41.8,41.98,6200.0,42.15,42.15,41.8,41.98,6200.0
2017-07-14 12:00:00,41.95,42.13,41.95,42.05,6560.0,41.95,42.13,41.95,42.05,6560.0
2017-07-14 12:30:00,42.05,42.25,42.05,42.05,10480.0,42.05,42.25,42.05,42.05,10480.0
2017-07-14 13:00:00,42.0,42.1,42.0,42.05,1821.0,42.0,42.1,42.0,42.05,1821.0
2017-07-14 13:30:00,42.1,42.25,42.05,42.15,30442.0,42.1,42.25,42.05,42.15,30442.0
2017-07-14 14:00:00,42.1,42.15,41.95,42.0,6400.0,42.1,42.15,41.95,42.0,6400.0
2017-07-14 14:30:00,41.95,42.05,41.95,42.05,20810.0,41.95,42.05,41.95,42.05,20810.0
2017-07-14 15:00:00,42.02,42.3,42.02,42.2,61552.0,42.02,42.3,42.02,42.2,61552.0
2017-07-14 15:30:00,42.2,42.5,42.2,42.25,39858.0,42.2,42.5,42.2,42.25,39858.0
2017-07-17 09:30:00,42.3,42.3,41.6,42.0,30458.0,42.3,42.3,41.6,42.0,30458.0
2017-07-17 10:00:00,42.0,42.35,41.9,42.15,23667.0,42.0,42.35,41.9,42.15,23667.0
2017-07-17 10:30:00,42.2,42.2,42.0,42.15,13112.0,42.2,42.2,42.0,42.15,13112.0
2017-07-17 11:00:00,42.1,42.15,41.8,41.8,13686.0,42.1,42.15,41.8,41.8,13686.0
2017-07-17 11:30:00,41.8,41.85,41.7,41.85,3200.0,41.8,41.85,41.7,41.85,3200.0
2017-07-17 12:00:00,41.75,41.9,41.7,41.9,6395.0,41.75,41.9,41.7,41.9,6395.0
2017-07-17 12:30:00,41.95,42.0,41.9,41.95,4652.0,41.95,42.0,41.9,41.95,4652.0
2017-07-17 13:00:00,42.0,42.0,41.9,41.95,4393.0,42.0,42.0,41.9,41.95,4393.0
2017-07-17 13:30:00,42.0,42.0,41.8,41.9,6423.0,42.0,42.0,41.8,41.9,6423.0
2017-07-17 14:00:00,41.85,41.95,41.72,41.8,7100.0,41.85,41.95,41.72,41.8,7100.0
2017-07-17 14:30:00,41.8,41.85,41.7,41.85,9474.0,41.8,41.85,41.7,41.85,9474.0
2017-07-17 15:00:00,41.9,41.9,41.7,41.75,6308.0,41.9,41.9,41.7,41.75,6308.0
2017-07-17 15:30:00,41.73,41.85,41.7,41.85,22040.0,41.73,41.85,41.7,41.85,22040.0
2017-07-18 09:30:00,41.7,41.95,41.45,41.65,12905.0,41.7,41.95,41.45,41.65,12905.0
2017-07-18 10:00:00,41.7,41.85,41.55,41.55,15294.0,41.7,41.85,41.55,41.55,15294.0
2017-07-18 10:30:00,41.55,41.7,41.35,41.7,15927.0,41.55,41.7,41.35,41.7,15927.0
2017-07-18 11:00:00,41.6,41.65,41.55,41.65,11991.0,41.6,41.65,41.55,41.65,11991.0
2017-07-18 11:30:00,41.6,41.7,41.5,41.6,15477.0,41.6,41.7,41.5,41.6,15477.0
2017-07-18 12:00:00,41.65,41.95,41.6,41.85,29702.0,41.65,41.95,41.6,41.85,29702.0
2017-07-18 12:30:00,41.9,41.9,41.8,41.8,5833.0,41.9,41.9,41.8,41.8,5833.0
2017-07-18 13:00:00,41.77,41.8,41.75,41.77,4575.0,41.77,41.8,41.75,41.77,4575.0
2017-07-18 13:30:00,41.77,42.0,41.77,42.0,9700.0,41.77,42.0,41.77,42.0,9700.0
2017-07-18 14:00:00,42.0,42.05,41.85,41.95,4900.0,42.0,42.05,41.85,41.95,4900.0
2017-07-18 14:30:00,41.9,42.1,41.9,42.02,10794.0,41.9,42.1,41.9,42.02,10794.0
2017-07-18 15:00:00,42.05,42.2,41.95,42.0,13840.0,42.05,42.2,41.95,42.0,13840.0
2017-07-18 15:30:00,42.0,42.1,41.97,42.1,37122.0,42.0,42.1,41.97,42.1,37122.0
2017-07-19 09:30:00,42.25,42.3,41.85,42.0,19032.0,42.25,42.3,41.85,42.0,19032.0
2017-07-19 10:00:00,42.13,42.35,42.0,42.2,14486.0,42.13,42.35,42.0,42.2,14486.0
2017-07-19 10:30:00,42.15,42.45,42.15,42.25,5839.0,42.15,42.45,42.15,42.25,5839.0
2017-07-19 11:00:00,42.25,42.35,42.25,42.25,3988.0,42.25,42.35,42.25,42.25,3988.0
2017-07-19 11:30:00,42.3,42.45,42.25,42.3,17334.0,42.3,42.45,42.25,42.3,17334.0
2017-07-19 12:00:00,42.3,42.4,42.25,42.27,5127.0,42.3,42.4,42.25,42.27,5127.0
2017-07-19 12:30:00,42.25,42.3,42.25,42.27,2830.0,42.25,42.3,42.25,42.27,2830.0
2017-07-19 13:00:00,42.3,42.43,42.27,42.35,8482.0,42.3,42.43,42.27,42.35,8482.0
2017-07-19 13:30:00,42.35,42.35,42.26,42.26,4256.0,42.35,42.35,42.26,42.26,4256.0
2017-07-19 14:00:00,42.3,42.48,42.27,42.4,19405.0,42.3,42.48,42.27,42.4,19405.0
2017-07-19 14:30:00,42.4,42.48,42.37,42.4,8263.0,42.4,42.48,42.37,42.4,8263.0
2017-07-19 15:00:00,42.4,42.55,42.4,42.4,12112.0,42.4,42.55,42.4,42.4,12112.0
2017-07-19 15:30:00,42.4,42.6,42.4,42.4,35275.0,42.4,42.6,42.4,42.4,35275.0
2017-07-20 09:30:00,42.6,42.7,42.2,42.7,12547.0,42.6,42.7,42.2,42.7,12547.0
2017-07-20 10:00:00,42.7,43.0,42.65,42.75,18008.0,42.7,43.0,42.65,42.75,18008.0
2017-07-20 10:30:00,42.75,42.85,42.6,42.75,17203.0,42.75,42.85,42.6,42.75,17203.0
2017-07-20 11:00:00,42.75,42.9,42.7,42.7,7675.0,42.75,42.9,42.7,42.7,7675.0
2017-07-20 11:30:00,42.7,42.83,42.65,42.7,16913.0,42.7,42.83,42.65,42.7,16913.0
2017-07-20 12:00:00,42.7,42.8,42.7,42.7,6400.0,42.7,42.8,42.7,42.7,6400.0
2017-07-20 12:30:00,42.7,42.7,42.6,42.65,7342.0,42.7,42.7,42.6,42.65,7342.0
2017-07-20 13:00:00,42.68,42.85,42.6,42.85,12191.0,42.68,42.85,42.6,42.85,12191.0
2017-07-20 13:30:00,42.85,43.1,42.85,43.05,12600.0,42.85,43.1,42.85,43.05,12600.0
2017-07-20 14:00:00,43.05,43.05,42.9,42.93,36000.0,43.05,43.05,42.9,42.93,36000.0
2017-07-20 14:30:00,42.9,42.9,42.75,42.85,13579.0,42.9,42.9,42.75,42.85,13579.0
2017-07-20 15:00:00,42.8,42.9,42.8,42.85,6900.0,42.8,42.9,42.8,42.85,6900.0
2017-07-20 15:30:00,42.8,42.95,42.77,42.9,29132.0,42.8,42.95,42.77,42.9,29132.0
2017-07-21 09:30:00,43.1,43.5,42.65,42.7,31691.0,43.1,43.5,42.65,42.7,31691.0
2017-07-21 10:00:00,42.75,43.05,42.75,42.85,3650.0,42.75,43.05,42.75,42.85,3650.0
2017-07-21 10:30:00,42.9,42.9,42.8,42.8,2968.0,42.9,42.9,42.8,42.8,2968.0
2017-07-21 11:00:00,42.85,42.9,42.7,42.7,5000.0,42.85,42.9,42.7,42.7,5000.0
2017-07-21 11:30:00,42.75,42.75,42.69,42.75,5303.0,42.75,42.75,42.69,42.75,5303.0
2017-07-21 12:00:00,42.75,42.75,42.6,42.66,3206.0,42.75,42.75,42.6,42.66,3206.0
2017-07-21 12:30:00,42.65,42.65,42.6,42.63,2269.0,42.65,42.65,42.6,42.63,2269.0
2017-07-21 13:00:00,42.63,42.65,42.55,42.55,11383.0,42.63,42.65,42.55,42.55,11383.0
2017-07-21 13:30:00,42.55,42.55,42.37,42.4,9959.0,42.55,42.55,42.37,42.4,9959.0
2017-07-21 14:00:00,42.4,42.4,42.05,42.1,10425.0,42.4,42.4,42.05,42.1,10425.0
2017-07-21 14:30:00,42.1,42.18,42.0,42.0,9667.0,42.1,42.18,42.0,42.0,9667.0
2017-07-21 15:00:00,42.05,42.1,41.9,41.95,17768.0,42.05,42.1,41.9,41.95,17768.0
2017-07-21 15:30:00,41.95,42.0,41.8,41.8,27919.0,41.95,42.0,41.8,41.8,27919.0
2017-07-24 09:30:00,41.75,42.1,41.05,41.95,29099.0,41.75,42.1,41.05,41.95,29099.0
2017-07-24 10:00:00,42.0,42.0,41.75,41.8,4637.0,42.0,42.0,41.75,41.8,4637.0
2017-07-24 10:30:00,41.8,41.8,41.65,41.75,8200.0,41.8,41.8,41.65,41.75,8200.0
2017-07-24 11:00:00,41.75,41.8,41.45,41.45,12203.0,41.75,41.8,41.45,41.45,12203.0
2017-07-24 11:30:00,41.6,41.7,41.5,41.7,3441.0,41.6,41.7,41.5,41.7,3441.0
2017-07-24 12:00:00,41.68,41.9,41.67,41.9,5993.0,41.68,41.9,41.67,41.9,5993.0
2017-07-24 12:30:00,41.95,42.2,41.95,42.2,6000.0,41.95,42.2,41.95,42.2,6000.0
2017-07-24 13:00:00,42.2,42.25,42.0,42.05,3798.0,42.2,42.25,42.0,42.05,3798.0
2017-07-24 13:30:00,42.05,42.15,42.02,42.13,12274.0,42.05,42.15,42.02,42.13,12274.0
2017-07-24 14:00:00,42.1,42.1,42.0,42.05,3250.0,42.1,42.1,42.0,42.05,3250.0
2017-07-24 14:30:00,42.05,42.1,42.0,42.0,3300.0,42.05,42.1,42.0,42.0,3300.0
2017-07-24 15:00:00,42.02,42.08,41.97,42.0,7219.0,42.02,42.08,41.97,42.0,7219.0
2017-07-24 15:30:00,41.98,42.1,41.95,42.05,16668.0,41.98,42.1,41.95,42.05,16668.0
2017-07-25 09:30:00,42.05,42.4,42.0,42.25,12820.0,42.05,42.4,42.0,42.25,12820.0
2017-07-25 10:00:00,42.4,42.6,42.3,42.35,4600.0,42.4,42.6,42.3,42.35,4600.0
2017-07-25 10:30:00,42.35,42.35,42.1,42.25,15177.0,42.35,42.35,42.1,42.25,15177.0
2017-07-25 11:00:00,42.23,42.3,42.15,42.27,5100.0,42.23,42.3,42.15,42.27,5100.0
2017-07-25 11:30:00,42.27,42.4,42.25,42.33,3077.0,42.27,42.4,42.25,42.33,3077.0
2017-07-25 12:00:00,42.33,42.45,42.3,42.45,3700.0,42.33,42.45,42.3,42.45,3700.0
2017-07-25 12:30:00,42.43,42.7,42.4,42.55,8576.0,42.43,42.7,42.4,42.55,8576.0
2017-07-25 13:00:00,42.55,42.6,42.5,42.58,3770.0,42.55,42.6,42.5,42.58,3770.0
2017-07-25 13:30:00,42.6,42.85,42.55,42.73,7420.0,42.6,42.85,42.55,42.73,7420.0
2017-07-25 14:00:00,42.75,42.85,42.65,42.7,10293.0,42.75,42.85,42.65,42.7,10293.0
2017-07-25 14:30:00,42.75,42.75,42.55,42.6,8300.0,42.75,42.75,42.55,42.6,8300.0
2017-07-25 15:00:00,42.55,42.65,42.5,42.55,12046.0,42.55,42.65,42.5,42.55,12046.0
2017-07-25 15:30:00,42.55,42.55,42.4,42.4,28220.0,42.55,42.55,42.4,42.4,28220.0
2017-07-26 09:30:00,42.6,42.8,42.55,42.6,5525.0,42.6,42.8,42.55,42.6,5525.0
2017-07-26 10:00:00,42.6,42.65,42.4,42.45,10069.0,42.6,42.65,42.4,42.45,10069.0
2017-07-26 10:30:00,42.4,42.55,42.15,42.3,15872.0,42.4,42.55,42.15,42.3,15872.0
2017-07-26 11:00:00,42.35,42.4,42.3,42.3,2200.0,42.35,42.4,42.3,42.3,2200.0
2017-07-26 11:30:00,42.3,42.5,42.15,42.45,16132.0,42.3,42.5,42.15,42.45,16132.0
2017-07-26 12:00:00,42.4,42.45,42.35,42.35,5100.0,42.4,42.45,42.35,42.35,5100.0
2017-07-26 12:30:00,42.3,42.3,42.2,42.3,3200.0,42.3,42.3,42.2,42.3,3200.0
2017-07-26 13:00:00,42.2,42.2,42.05,42.15,9060.0,42.2,42.2,42.05,42.15,9060.0
2017-07-26 13:30:00,42.2,42.25,42.05,42.13,6192.0,42.2,42.25,42.05,42.13,6192.0
2017-07-26 14:00:00,42.15,42.2,42.1,42.13,2506.0,42.15,42.2,42.1,42.13,2506.0
2017-07-26 14:30:00,42.1,42.13,41.9,42.0,9122.0,42.1,42.13,41.9,42.0,9122.0
2017-07-26 15:00:00,42.0,42.1,42.0,42.05,9198.0,42.0,42.1,42.0,42.05,9198.0
2017-07-26 15:30:00,42.06,42.1,41.85,41.95,41555.0,42.06,42.1,41.85,41.95,41555.0
2017-07-27 09:30:00,42.25,42.3,42.05,42.1,6844.0,42.25,42.3,42.05,42.1,6844.0
2017-07-27 10:00:00,42.05,42.05,41.9,41.95,1906.0,42.05,42.05,41.9,41.95,1906.0
2017-07-27 10:30:00,41.99,42.15,41.85,41.95,25836.0,41.99,42.15,41.85,41.95,25836.0
2017-07-27 11:00:00,42.05,42.15,42.0,42.15,4285.0,42.05,42.15,42.0,42.15,4285.0
2017-07-27 11:30:00,42.05,42.05,42.0,42.0,700.0,42.05,42.05,42.0,42.0,700.0
2017-07-27 12:00:00,42.05,42.05,41.65,41.65,6855.0,42.05,42.05,41.65,41.65,6855.0
2017-07-27 12:30:00,41.65,41.65,40.8,40.85,17185.0,41.65,41.65,40.8,40.85,17185.0
2017-07-27 13:00:00,40.8,40.9,40.15,40.15,16022.0,40.8,40.9,40.15,40.15,16022.0
2017-07-27 13:30:00,40.18,40.9,40.1,40.8,22573.0,40.18,40.9,40.1,40.8,22573.0
2017-07-27 14:00:00,40.8,40.95,40.65,40.75,7961.0,40.8,40.95,40.65,40.75,7961.0
2017-07-27 14:30:00,40.85,40.95,40.65,40.95,6274.0,40.85,40.95,40.65,40.95,6274.0
2017-07-27 15:00:00,40.85,40.85,40.7,40.73,9965.0,40.85,40.85,40.7,40.73,9965.0
2017-07-27 15:30:00,40.7,40.9,40.65,40.85,27035.0,40.7,40.9,40.65,40.85,27035.0
2017-07-28 09:30:00,40.6,40.95,40.35,40.7,12150.0,40.6,40.95,40.35,40.7,12150.0
2017-07-28 10:00:00,40.7,40.75,40.4,40.5,33740.0,40.7,40.75,40.4,40.5,33740.0
2017-07-28 10:30:00,40.58,40.85,40.5,40.58,38729.0,40.58,40.85,40.5,40.58,38729.0
2017-07-28 11:00:00,40.55,40.75,40.5,40.5,11395.0,40.55,40.75,40.5,40.5,11395.0
2017-07-28 11:30:00,40.6,40.7,40.55,40.55,6242.0,40.6,40.7,40.55,40.55,6242.0
2017-07-28 12:00:00,40.55,40.68,40.55,40.6,6050.0,40.55,40.68,40.55,40.6,6050.0
2017-07-28 12:30:00,40.65,40.95,40.65,40.95,7226.0,40.65,40.95,40.65,40.95,7226.0
2017-07-28 13:00:00,40.91,40.91,40.7,40.75,7943.0,40.91,40.91,40.7,40.75,7943.0
2017-07-28 13:30:00,40.8,40.85,40.75,40.85,4225.0,40.8,40.85,40.75,40.85,4225.0
2017-07-28 14:00:00,40.8,40.9,40.75,40.75,6568.0,40.8,40.9,40.75,40.75,6568.0
2017-07-28 14:30:00,40.77,40.85,40.65,40.75,5085.0,40.77,40.85,40.65,40.75,5085.0
2017-07-28 15:00:00,40.75,40.75,40.6,40.65,6820.0,40.75,40.75,40.6,40.65,6820.0
2017-07-28 15:30:00,40.65,40.7,40.6,40.65,19850.0,40.65,40.7,40.6,40.65,19850.0
2017-07-31 09:30:00,40.65,40.65,40.25,40.27,50607.0,40.65,40.65,40.25,40.27,50607.0
2017-07-31 10:00:00,40.27,40.4,39.9,39.98,26897.0,40.27,40.4,39.9,39.98,26897.0
2017-07-31 10:30:00,39.98,40.2,39.8,40.2,14700.0,39.98,40.2,39.8,40.2,14700.0
2017-07-31 11:00:00,40.25,40.25,40.05,40.12,6700.0,40.25,40.25,40.05,40.12,6700.0
2017-07-31 11:30:00,40.15,40.2,40.0,40.05,10936.0,40.15,40.2,40.0,40.05,10936.0
2017-07-31 12:00:00,40.02,40.1,40.0,40.08,12031.0,40.02,40.1,40.0,40.08,12031.0
2017-07-31 12:30:00,40.05,40.25,40.05,40.25,5650.0,40.05,40.25,40.05,40.25,5650.0
2017-07-31 13:00:00,40.23,40.25,40.17,40.25,4920.0,40.23,40.25,40.17,40.25,4920.0
2017-07-31 13:30:00,40.25,40.25,40.1,40.2,10625.0,40.25,40.25,40.1,40.2,10625.0
2017-07-31 14:00:00,40.15,40.15,39.95,39.95,17017.0,40.15,40.15,39.95,39.95,17017.0
2017-07-31 14:30:00,39.98,40.08,39.95,40.02,22231.0,39.98,40.08,39.95,40.02,22231.0
2017-07-31 15:00:00,40.02,40.15,40.0,40.1,28892.0,40.02,40.15,40.0,40.1,28892.0
2017-07-31 15:30:00,40.13,40.25,40.05,40.15,136785.0,40.13,40.25,40.05,40.15,136785.0
2017-08-01 09:30:00,40.45,40.5,39.45,40.25,8797.0,40.45,40.5,39.45,40.25,8797.0
2017-08-01 10:00:00,40.3,40.68,40.3,40.6,12476.0,40.3,40.68,40.3,40.6,12476.0
2017-08-01 10:30:00,40.7,41.35,40.7,41.25,25250.0,40.7,41.35,40.7,41.25,25250.0
2017-08-01 11:00:00,41.25,41.7,41.25,41.5,30636.0,41.25,41.7,41.25,41.5,30636.0
2017-08-01 11:30:00,41.5,41.65,41.45,41.52,23111.0,41.5,41.65,41.45,41.52,23111.0
2017-08-01 12:00:00,41.5,41.6,41.35,41.48,16016.0,41.5,41.6,41.35,41.48,16016.0
2017-08-01 12:30:00,41.5,41.6,41.5,41.55,11572.0,41.5,41.6,41.5,41.55,11572.0
2017-08-01 13:00:00,41.55,41.75,41.52,41.68,15086.0,41.55,41.75,41.52,41.68,15086.0
2017-08-01 13:30:00,41.68,41.75,41.45,41.45,15704.0,41.68,41.75,41.45,41.45,15704.0
2017-08-01 14:00:00,41.5,41.65,41.4,41.5,50193.0,41.5,41.65,41.4,41.5,50193.0
2017-08-01 14:30:00,41.45,41.6,41.4,41.55,12940.0,41.45,41.6,41.4,41.55,12940.0
2017-08-01 15:00:00,41.55,41.65,41.5,41.65,12520.0,41.55,41.65,41.5,41.65,12520.0
2017-08-01 15:30:00,41.65,41.9,41.6,41.85,48264.0,41.65,41.9,41.6,41.85,48264.0
2017-08-02 09:30:00,42.1,42.1,41.1,41.29,18132.0,42.1,42.1,41.1,41.29,18132.0
2017-08-02 10:00:00,41.3,41.45,41.0,41.15,10758.0,41.3,41.45,41.0,41.15,10758.0
2017-08-02 10:30:00,41.15,41.25,40.9,41.05,44532.0,41.15,41.25,40.9,41.05,44532.0
2017-08-02 11:00:00,41.05,41.05,40.55,41.0,45058.0,41.05,41.05,40.55,41.0,45058.0
2017-08-02 11:30:00,41.0,41.15,40.9,40.95,16296.0,41.0,41.15,40.9,40.95,16296.0
2017-08-02 12:00:00,40.95,41.05,40.8,40.95,37400.0,40.95,41.05,40.8,40.95,37400.0
2017-08-02 12:30:00,40.98,41.13,40.9,41.0,21807.0,40.98,41.13,40.9,41.0,21807.0
2017-08-02 13:00:00,41.0,41.05,40.85,41.02,18488.0,41.0,41.05,40.85,41.02,18488.0
2017-08-02 13:30:00,41.0,41.15,40.95,41.1,17316.0,41.0,41.15,40.95,41.1,17316.0
2017-08-02 14:00:00,41.05,41.1,40.8,40.9,30191.0,41.05,41.1,40.8,40.9,30191.0
2017-08-02 14:30:00,40.95,40.95,40.6,40.8,25696.0,40.95,40.95,40.6,40.8,25696.0
2017-08-02 15:00:00,40.8,40.9,40.6,40.6,48952.0,40.8,40.9,40.6,40.6,48952.0
2017-08-02 15:30:00,40.63,41.1,40.62,40.8,71768.0,40.63,41.1,40.62,40.8,71768.0
2017-08-03 09:30:00,44.05,47.5,43.83,46.37,247814.0,44.05,47.5,43.83,46.37,247814.0
2017-08-03 10:00:00,46.35,46.73,46.0,46.5,62155.0,46.35,46.73,46.0,46.5,62155.0
2017-08-03 10:30:00,46.4,46.65,45.7,46.2,45459.0,46.4,46.65,45.7,46.2,45459.0
2017-08-03 11:00:00,46.15,46.75,46.0,46.6,32482.0,46.15,46.75,46.0,46.6,32482.0
2017-08-03 11:30:00,46.7,47.2,46.6,47.15,41273.0,46.7,47.2,46.6,47.15,41273.0
2017-08-03 12:00:00,47.15,47.18,46.95,47.05,28985.0,47.15,47.18,46.95,47.05,28985.0
2017-08-03 12:30:00,47.1,47.4,46.9,47.03,28531.0,47.1,47.4,46.9,47.03,28531.0
2017-08-03 13:00:00,47.05,47.1,46.8,46.85,13463.0,47.05,47.1,46.8,46.85,13463.0
2017-08-03 13:30:00,46.83,47.18,46.6,46.63,38237.0,46.83,47.18,46.6,46.63,38237.0
2017-08-03 14:00:00,46.65,47.15,46.5,47.15,25141.0,46.65,47.15,46.5,47.15,25141.0
2017-08-03 14:30:00,47.15,47.15,46.3,46.5,34556.0,47.15,47.15,46.3,46.5,34556.0
2017-08-03 15:00:00,46.5,46.93,46.3,46.88,37228.0,46.5,46.93,46.3,46.88,37228.0
2017-08-03 15:30:00,46.88,46.9,46.27,46.45,102502.0,46.88,46.9,46.27,46.45,102502.0
2017-08-04 09:30:00,46.4,46.8,45.95,46.1,72111.0,46.4,46.8,45.95,46.1,72111.0
2017-08-04 10:00:00,46.15,46.3,45.9,46.27,33745.0,46.15,46.3,45.9,46.27,33745.0
2017-08-04 10:30:00,46.25,46.7,46.25,46.55,29736.0,46.25,46.7,46.25,46.55,29736.0
2017-08-04 11:00:00,46.55,46.85,46.5,46.73,20410.0,46.55,46.85,46.5,46.73,20410.0
2017-08-04 11:30:00,46.7,46.9,46.65,46.75,33647.0,46.7,46.9,46.65,46.75,33647.0
2017-08-04 12:00:00,46.75,46.8,46.45,46.45,15206.0,46.75,46.8,46.45,46.45,15206.0
2017-08-04 12:30:00,46.45,46.55,46.3,46.45,23804.0,46.45,46.55,46.3,46.45,23804.0
2017-08-04 13:00:00,46.48,46.55,46.31,46.35,12608.0,46.48,46.55,46.31,46.35,12608.0
2017-08-04 13:30:00,46.3,46.35,46.15,46.23,14041.0,46.3,46.35,46.15,46.23,14041.0
2017-08-04 14:00:00,46.2,46.4,46.0,46.1,35749.0,46.2,46.4,46.0,46.1,35749.0
2017-08-04 14:30:00,46.1,46.3,46.05,46.15,18496.0,46.1,46.3,46.05,46.15,18496.0
2017-08-04 15:00:00,46.15,46.18,45.95,45.95,26737.0,46.15,46.18,45.95,45.95,26737.0
2017-08-04 15:30:00,46.0,46.35,45.95,46.2,72691.0,46.0,46.35,45.95,46.2,72691.0
2017-08-07 09:30:00,46.1,46.15,45.8,46.05,13359.0,46.1,46.15,45.8,46.05,13359.0
2017-08-07 10:00:00,46.0,46.25,45.92,46.25,6919.0,46.0,46.25,45.92,46.25,6919.0
2017-08-07 10:30:00,46.25,46.4,46.0,46.25,36444.0,46.25,46.4,46.0,46.25,36444.0
2017-08-07 11:00:00,46.25,46.45,46.2,46.4,9689.0,46.25,46.45,46.2,46.4,9689.0
2017-08-07 11:30:00,46.48,46.55,46.2,46.2,10762.0,46.48,46.55,46.2,46.2,10762.0
2017-08-07 12:00:00,46.25,46.4,46.1,46.1,15390.0,46.25,46.4,46.1,46.1,15390.0
2017-08-07 12:30:00,46.1,46.15,45.95,46.0,6740.0,46.1,46.15,45.95,46.0,6740.0
2017-08-07 13:00:00,46.1,46.1,45.95,46.0,6924.0,46.1,46.1,45.95,46.0,6924.0
2017-08-07 13:30:00,46.0,46.1,45.95,46.08,8491.0,46.0,46.1,45.95,46.08,8491.0
2017-08-07 14:00:00,46.08,46.2,46.05,46.13,8000.0,46.08,46.2,46.05,46.13,8000.0
2017-08-07 14:30:00,46.15,46.3,46.12,46.21,10202.0,46.15,46.3,46.12,46.21,10202.0
2017-08-07 15:00:00,46.25,46.63,46.2,46.6,42898.0,46.25,46.63,46.2,46.6,42898.0
2017-08-07 15:30:00,46.6,47.0,46.6,46.9,116228.0,46.6,47.0,46.6,46.9,116228.0
2017-08-08 09:30:00,46.6,46.7,46.45,46.6,12267.0,46.6,46.7,46.45,46.6,12267.0
2017-08-08 10:00:00,46.55,46.6,46.4,46.45,4410.0,46.55,46.6,46.4,46.45,4410.0
2017-08-08 10:30:00,46.4,46.5,46.4,46.45,2965.0,46.4,46.5,46.4,46.45,2965.0
2017-08-08 11:00:00,46.5,46.6,46.45,46.55,9480.0,46.5,46.6,46.45,46.55,9480.0
2017-08-08 11:30:00,46.5,46.7,46.5,46.6,5470.0,46.5,46.7,46.5,46.6,5470.0
2017-08-08 12:00:00,46.6,46.65,46.5,46.55,4300.0,46.6,46.65,46.5,46.55,4300.0
2017-08-08 12:30:00,46.55,46.6,46.45,46.5,6048.0,46.55,46.6,46.45,46.5,6048.0
2017-08-08 13:00:00,46.4,46.5,46.4,46.4,6986.0,46.4,46.5,46.4,46.4,6986.0
2017-08-08 13:30:00,46.4,46.55,46.4,46.45,4752.0,46.4,46.55,46.4,46.45,4752.0
2017-08-08 14:00:00,46.4,46.4,46.3,46.3,5671.0,46.4,46.4,46.3,46.3,5671.0
2017-08-08 14:30:00,46.35,46.35,46.1,46.2,22296.0,46.35,46.35,46.1,46.2,22296.0
2017-08-08 15:00:00,46.2,46.25,45.7,45.8,24491.0,46.2,46.25,45.7,45.8,24491.0
2017-08-08 15:30:00,45.8,45.8,45.5,45.55,52878.0,45.8,45.8,45.5,45.55,52878.0
2017-08-09 09:30:00,45.3,45.4,45.0,45.33,11688.0,45.3,45.4,45.0,45.33,11688.0
2017-08-09 10:00:00,45.3,45.4,45.2,45.2,5261.0,45.3,45.4,45.2,45.2,5261.0
2017-08-09 10:30:00,45.25,45.3,45.05,45.18,10807.0,45.25,45.3,45.05,45.18,10807.0
2017-08-09 11:00:00,45.15,45.2,44.8,44.8,13140.0,45.15,45.2,44.8,44.8,13140.0
2017-08-09 11:30:00,44.83,45.05,44.75,45.05,7365.0,44.83,45.05,44.75,45.05,7365.0
2017-08-09 12:00:00,45.05,45.15,44.9,45.1,5930.0,45.05,45.15,44.9,45.1,5930.0
2017-08-09 12:30:00,45.05,45.2,45.05,45.1,4774.0,45.05,45.2,45.05,45.1,4774.0
2017-08-09 13:00:00,45.0,45.1,44.85,44.95,9148.0,45.0,45.1,44.85,44.95,9148.0
2017-08-09 13:30:00,44.93,45.0,44.85,45.0,6310.0,44.93,45.0,44.85,45.0,6310.0
2017-08-09 14:00:00,45.0,45.05,44.85,44.85,13267.0,45.0,45.05,44.85,44.85,13267.0
2017-08-09 14:30:00,44.85,44.9,44.7,44.7,14706.0,44.85,44.9,44.7,44.7,14706.0
2017-08-09 15:00:00,44.75,44.8,44.65,44.75,18565.0,44.75,44.8,44.65,44.75,18565.0
2017-08-09 15:30:00,44.7,45.0,44.7,45.0,41427.0,44.7,45.0,44.7,45.0,41427.0
2017-08-10 09:30:00,44.7,44.8,44.32,44.45,4070.0,44.7,44.8,44.32,44.45,4070.0
2017-08-10 10:00:00,44.3,44.3,43.8,44.0,18448.0,44.3,44.3,43.8,44.0,18448.0
2017-08-10 10:30:00,44.1,44.1,43.75,44.0,22052.0,44.1,44.1,43.75,44.0,22052.0
2017-08-10 11:00:00,43.9,44.15,43.7,43.75,7270.0,43.9,44.15,43.7,43.75,7270.0
2017-08-10 11:30:00,43.75,43.8,43.5,43.5,10470.0,43.75,43.8,43.5,43.5,10470.0
2017-08-10 12:00:00,43.45,43.75,43.35,43.65,8607.0,43.45,43.75,43.35,43.65,8607.0
2017-08-10 12:30:00,43.75,43.75,43.44,43.7,10397.0,43.75,43.75,43.44,43.7,10397.0
2017-08-10 13:00:00,43.75,43.95,43.75,43.9,5713.0,43.75,43.95,43.75,43.9,5713.0
2017-08-10 13:30:00,44.0,44.0,43.8,43.9,6585.0,44.0,44.0,43.8,43.9,6585.0
2017-08-10 14:00:00,43.88,44.15,43.85,44.15,10158.0,43.88,44.15,43.85,44.15,10158.0
2017-08-10 14:30:00,44.15,44.2,43.9,44.05,14173.0,44.15,44.2,43.9,44.05,14173.0
2017-08-10 15:00:00,44.0,44.05,43.85,43.9,11467.0,44.0,44.05,43.85,43.9,11467.0
2017-08-10 15:30:00,43.9,43.93,43.55,43.6,25311.0,43.9,43.93,43.55,43.6,25311.0
2017-08-11 09:30:00,43.65,44.35,43.65,44.3,16908.0,43.65,44.35,43.65,44.3,16908.0
2017-08-11 10:00:00,44.3,44.5,44.3,44.3,10369.0,44.3,44.5,44.3,44.3,10369.0
2017-08-11 10:30:00,44.3,44.55,44.25,44.35,8105.0,44.3,44.55,44.25,44.35,8105.0
2017-08-11 11:00:00,44.27,44.3,44.0,44.05,8517.0,44.27,44.3,44.0,44.05,8517.0
2017-08-11 11:30:00,44.0,44.2,44.0,44.13,5600.0,44.0,44.2,44.0,44.13,5600.0
2017-08-11 12:00:00,44.15,44.53,44.15,44.4,15130.0,44.15,44.53,44.15,44.4,15130.0
2017-08-11 12:30:00,44.45,44.62,44.4,44.48,12150.0,44.45,44.62,44.4,44.48,12150.0
2017-08-11 13:00:00,44.5,44.65,44.2,44.27,5550.0,44.5,44.65,44.2,44.27,5550.0
2017-08-11 13:30:00,44.27,44.43,44.15,44.43,9532.0,44.27,44.43,44.15,44.43,9532.0
2017-08-11 14:00:00,44.45,44.45,44.3,44.3,7394.0,44.45,44.45,44.3,44.3,7394.0
2017-08-11 14:30:00,44.25,44.33,44.15,44.25,16062.0,44.25,44.33,44.15,44.25,16062.0
2017-08-11 15:00:00,44.25,44.5,44.25,44.5,19566.0,44.25,44.5,44.25,44.5,19566.0
2017-08-11 15:30:00,44.5,44.65,44.4,44.6,42840.0,44.5,44.65,44.4,44.6,42840.0
2017-08-14 09:30:00,45.25,45.4,45.2,45.36,14132.0,45.25,45.4,45.2,45.36,14132.0
2017-08-14 10:00:00,45.3,45.55,45.17,45.2,9867.0,45.3,45.55,45.17,45.2,9867.0
2017-08-14 10:30:00,45.22,45.4,45.22,45.25,5036.0,45.22,45.4,45.22,45.25,5036.0
2017-08-14 11:00:00,45.25,45.3,45.15,45.18,8546.0,45.25,45.3,45.15,45.18,8546.0
2017-08-14 11:30:00,45.18,45.18,44.7,44.75,20805.0,45.18,45.18,44.7,44.75,20805.0
2017-08-14 12:00:00,44.8,44.8,44.65,44.65,14618.0,44.8,44.8,44.65,44.65,14618.0
2017-08-14 12:30:00,44.63,44.75,44.62,44.65,11378.0,44.63,44.75,44.62,44.65,11378.0
2017-08-14 13:00:00,44.65,44.75,44.6,44.7,12500.0,44.65,44.75,44.6,44.7,12500.0
2017-08-14 13:30:00,44.65,44.7,44.52,44.55,5654.0,44.65,44.7,44.52,44.55,5654.0
2017-08-14 14:00:00,44.55,44.6,44.5,44.55,19800.0,44.55,44.6,44.5,44.55,19800.0
2017-08-14 14:30:00,44.53,44.8,44.5,44.7,52716.0,44.53,44.8,44.5,44.7,52716.0
2017-08-14 15:00:00,44.75,45.1,44.75,45.1,27218.0,44.75,45.1,44.75,45.1,27218.0
2017-08-14 15:30:00,45.1,45.1,45.0,45.0,40472.0,45.1,45.1,45.0,45.0,40472.0
2017-08-15 09:30:00,45.25,45.45,44.65,45.45,15041.0,45.25,45.45,44.65,45.45,15041.0
2017-08-15 10:00:00,45.35,45.4,45.1,45.25,6900.0,45.35,45.4,45.1,45.25,6900.0
2017-08-15 10:30:00,45.25,45.3,45.03,45.2,7205.0,45.25,45.3,45.03,45.2,7205.0
2017-08-15 11:00:00,45.2,45.2,45.0,45.15,10297.0,45.2,45.2,45.0,45.15,10297.0
2017-08-15 11:30:00,45.2,45.25,44.9,44.9,6400.0,45.2,45.25,44.9,44.9,6400.0
2017-08-15 12:00:00,44.95,45.05,44.9,45.0,3800.0,44.95,45.05,44.9,45.0,3800.0
2017-08-15 12:30:00,45.05,45.15,44.9,44.95,9032.0,45.05,45.15,44.9,44.95,9032.0
2017-08-15 13:00:00,44.95,45.05,44.9,45.05,3000.0,44.95,45.05,44.9,45.05,3000.0
2017-08-15 13:30:00,45.0,45.05,44.85,44.85,3390.0,45.0,45.05,44.85,44.85,3390.0
2017-08-15 14:00:00,44.85,45.0,44.85,45.0,7679.0,44.85,45.0,44.85,45.0,7679.0
2017-08-15 14:30:00,45.0,45.05,44.95,44.95,11404.0,45.0,45.05,44.95,44.95,11404.0
2017-08-15 15:00:00,44.95,45.1,44.92,45.05,7666.0,44.95,45.1,44.92,45.05,7666.0
2017-08-15 15:30:00,45.03,45.25,45.0,45.05,28120.0,45.03,45.25,45.0,45.05,28120.0
2017-08-16 09:30:00,45.35,45.55,45.23,45.35,12298.0,45.35,45.55,45.23,45.35,12298.0
2017-08-16 10:00:00,45.3,45.45,45.3,45.43,2900.0,45.3,45.45,45.3,45.43,2900.0
2017-08-16 10:30:00,45.4,45.75,45.4,45.55,13665.0,45.4,45.75,45.4,45.55,13665.0
2017-08-16 11:00:00,45.6,45.6,45.3,45.3,16357.0,45.6,45.6,45.3,45.3,16357.0
2017-08-16 11:30:00,45.4,45.5,45.3,45.35,11689.0,45.4,45.5,45.3,45.35,11689.0
2017-08-16 12:00:00,45.35,45.45,45.2,45.4,21872.0,45.35,45.45,45.2,45.4,21872.0
2017-08-16 12:30:00,45.5,45.6,45.25,45.3,10568.0,45.5,45.6,45.25,45.3,10568.0
2017-08-16 13:00:00,45.35,45.35,45.15,45.15,14454.0,45.35,45.35,45.15,45.15,14454.0
2017-08-16 13:30:00,45.2,45.2,45.0,45.2,4575.0,45.2,45.2,45.0,45.2,4575.0
2017-08-16 14:00:00,45.15,45.35,45.15,45.2,4150.0,45.15,45.35,45.15,45.2,4150.0
2017-08-16 14:30:00,45.2,45.35,45.12,45.35,7900.0,45.2,45.35,45.12,45.35,7900.0
2017-08-16 15:00:00,45.35,45.45,45.2,45.4,7990.0,45.35,45.45,45.2,45.4,7990.0
2017-08-16 15:30:00,45.45,45.5,45.35,45.5,16196.0,45.45,45.5,45.35,45.5,16196.0
2017-08-17 09:30:00,45.25,45.7,45.05,45.55,4391.0,45.25,45.7,45.05,45.55,4391.0
2017-08-17 10:00:00,45.5,45.5,44.72,44.9,7801.0,45.5,45.5,44.72,44.9,7801.0
2017-08-17 10:30:00,44.95,45.15,44.95,45.0,2196.0,44.95,45.15,44.95,45.0,2196.0
2017-08-17 11:00:00,45.15,45.3,45.1,45.15,1050.0,45.15,45.3,45.1,45.15,1050.0
2017-08-17 11:30:00,45.1,45.25,45.05,45.25,2453.0,45.1,45.25,45.05,45.25,2453.0
2017-08-17 12:00:00,45.3,45.3,45.0,45.0,1450.0,45.3,45.3,45.0,45.0,1450.0
2017-08-17 12:30:00,45.05,45.05,44.65,44.7,4900.0,45.05,45.05,44.65,44.7,4900.0
2017-08-17 13:00:00,44.7,44.75,44.55,44.65,8303.0,44.7,44.75,44.55,44.65,8303.0
2017-08-17 13:30:00,44.65,44.8,44.6,44.8,3200.0,44.65,44.8,44.6,44.8,3200.0
2017-08-17 14:00:00,44.9,44.95,44.75,44.9,9828.0,44.9,44.95,44.75,44.9,9828.0
2017-08-17 14:30:00,44.9,44.95,44.8,44.85,2500.0,44.9,44.95,44.8,44.85,2500.0
2017-08-17 15:00:00,44.75,44.8,44.6,44.6,7713.0,44.75,44.8,44.6,44.6,7713.0
2017-08-17 15:30:00,44.65,44.7,44.4,44.55,32476.0,44.65,44.7,44.4,44.55,32476.0
2017-08-18 09:30:00,44.4,44.7,44.4,44.45,21500.0,44.4,44.7,44.4,44.45,21500.0
2017-08-18 10:00:00,44.4,44.6,44.4,44.5,22520.0,44.4,44.6,44.4,44.5,22520.0
2017-08-18 10:30:00,44.45,44.85,44.45,44.85,3904.0,44.45,44.85,44.45,44.85,3904.0
2017-08-18 11:00:00,44.85,44.9,44.65,44.9,5099.0,44.85,44.9,44.65,44.9,5099.0
2017-08-18 11:30:00,44.85,45.0,44.8,44.95,6945.0,44.85,45.0,44.8,44.95,6945.0
2017-08-18 12:00:00,44.95,45.0,44.85,44.85,4093.0,44.95,45.0,44.85,44.85,4093.0
2017-08-18 12:30:00,44.85,44.95,44.8,44.8,1324.0,44.85,44.95,44.8,44.8,1324.0
2017-08-18 13:00:00,44.8,44.9,44.8,44.9,3550.0,44.8,44.9,44.8,44.9,3550.0
2017-08-18 13:30:00,44.85,44.95,44.8,44.8,2400.0,44.85,44.95,44.8,44.8,2400.0
2017-08-18 14:00:00,44.9,45.05,44.85,45.05,3761.0,44.9,45.05,44.85,45.05,3761.0
2017-08-18 14:30:00,45.05,45.15,44.95,45.1,5740.0,45.05,45.15,44.95,45.1,5740.0
2017-08-18 15:00:00,45.05,45.15,45.0,45.05,8220.0,45.05,45.15,45.0,45.05,8220.0
2017-08-18 15:30:00,45.05,45.15,44.95,44.95,13154.0,45.05,45.15,44.95,44.95,13154.0
2017-08-21 09:30:00,44.85,45.05,44.65,44.65,13114.0,44.85,45.05,44.65,44.65,13114.0
2017-08-21 10:00:00,44.6,44.6,44.3,44.4,6090.0,44.6,44.6,44.3,44.4,6090.0
2017-08-21 10:30:00,44.35,44.6,44.35,44.6,3331.0,44.35,44.6,44.35,44.6,3331.0
2017-08-21 11:00:00,44.6,44.8,44.55,44.55,3066.0,44.6,44.8,44.55,44.55,3066.0
2017-08-21 11:30:00,44.63,44.86,44.62,44.84,2180.0,44.63,44.86,44.62,44.84,2180.0
2017-08-21 12:00:00,44.83,44.9,44.75,44.9,2569.0,44.83,44.9,44.75,44.9,2569.0
2017-08-21 12:30:00,44.9,44.95,44.85,44.95,1400.0,44.9,44.95,44.85,44.95,1400.0
2017-08-21 13:00:00,44.9,44.98,44.77,44.89,5908.0,44.9,44.98,44.77,44.89,5908.0
2017-08-21 13:30:00,44.88,44.88,44.72,44.73,2750.0,44.88,44.88,44.72,44.73,2750.0
2017-08-21 14:00:00,44.75,45.0,44.75,44.95,11788.0,44.75,45.0,44.75,44.95,11788.0
2017-08-21 14:30:00,45.0,45.15,44.95,45.05,10930.0,45.0,45.15,44.95,45.05,10930.0
2017-08-21 15:00:00,44.95,45.25,44.9,45.25,10223.0,44.95,45.25,44.9,45.25,10223.0
2017-08-21 15:30:00,45.25,45.4,45.1,45.35,56485.0,45.25,45.4,45.1,45.35,56485.0
2017-08-22 09:30:00,45.3,45.7,45.3,45.57,15695.0,45.3,45.7,45.3,45.57,15695.0
2017-08-22 10:00:00,45.4,45.5,45.3,45.3,2950.0,45.4,45.5,45.3,45.3,2950.0
2017-08-22 10:30:00,45.38,45.75,45.3,45.65,14571.0,45.38,45.75,45.3,45.65,14571.0
2017-08-22 11:00:00,45.7,45.7,45.6,45.65,2810.0,45.7,45.7,45.6,45.65,2810.0
2017-08-22 11:30:00,45.7,45.75,45.55,45.55,3097.0,45.7,45.75,45.55,45.55,3097.0
2017-08-22 12:00:00,45.55,45.65,45.5,45.5,3299.0,45.55,45.65,45.5,45.5,3299.0
2017-08-22 12:30:00,45.5,45.65,45.45,45.65,18798.0,45.5,45.65,45.45,45.65,18798.0
2017-08-22 13:00:00,45.65,45.7,45.55,45.65,10496.0,45.65,45.7,45.55,45.65,10496.0
2017-08-22 13:30:00,45.7,45.75,45.6,45.6,5832.0,45.7,45.75,45.6,45.6,5832.0
2017-08-22 14:00:00,45.58,45.65,45.57,45.65,8263.0,45.58,45.65,45.57,45.65,8263.0
2017-08-22 14:30:00,45.64,45.7,45.6,45.65,5354.0,45.64,45.7,45.6,45.65,5354.0
2017-08-22 15:00:00,45.65,45.75,45.62,45.73,5800.0,45.65,45.75,45.62,45.73,5800.0
2017-08-22 15:30:00,45.73,45.85,45.65,45.75,30542.0,45.73,45.85,45.65,45.75,30542.0
2017-08-23 09:30:00,45.3,45.65,45.25,45.5,3658.0,45.3,45.65,45.25,45.5,3658.0
2017-08-23 10:00:00,45.5,45.6,45.35,45.4,2710.0,45.5,45.6,45.35,45.4,2710.0
2017-08-23 10:30:00,45.45,45.45,45.35,45.4,2478.0,45.45,45.45,45.35,45.4,2478.0
2017-08-23 11:00:00,45.4,45.5,45.3,45.38,4744.0,45.4,45.5,45.3,45.38,4744.0
2017-08-23 11:30:00,45.35,45.5,45.3,45.3,7412.0,45.35,45.5,45.3,45.3,7412.0
2017-08-23 12:00:00,45.3,45.35,45.3,45.35,600.0,45.3,45.35,45.3,45.35,600.0
2017-08-23 12:30:00,45.3,45.3,45.2,45.2,2625.0,45.3,45.3,45.2,45.2,2625.0
2017-08-23 13:00:00,45.2,45.3,45.15,45.25,1416.0,45.2,45.3,45.15,45.25,1416.0
2017-08-23 13:30:00,45.15,45.2,45.05,45.15,6125.0,45.15,45.2,45.05,45.15,6125.0
2017-08-23 14:00:00,45.2,45.35,45.1,45.3,4465.0,45.2,45.35,45.1,45.3,4465.0
2017-08-23 14:30:00,45.35,45.5,45.3,45.38,1922.0,45.35,45.5,45.3,45.38,1922.0
2017-08-23 15:00:00,45.38,45.4,45.27,45.3,14811.0,45.38,45.4,45.27,45.3,14811.0
2017-08-23 15:30:00,45.4,45.4,45.2,45.25,17350.0,45.4,45.4,45.2,45.25,17350.0
2017-08-24 09:30:00,45.45,45.7,45.4,45.45,8620.0,45.45,45.7,45.4,45.45,8620.0
2017-08-24 10:00:00,45.5,45.65,45.25,45.65,4918.0,45.5,45.65,45.25,45.65,4918.0
2017-08-24 10:30:00,45.67,45.9,45.65,45.9,7046.0,45.67,45.9,45.65,45.9,7046.0
2017-08-24 11:00:00,45.85,45.85,45.6,45.6,4200.0,45.85,45.85,45.6,45.6,4200.0
2017-08-24 11:30:00,45.79,45.85,45.7,45.7,2300.0,45.79,45.85,45.7,45.7,2300.0
2017-08-24 12:00:00,45.7,46.23,45.7,46.15,27480.0,45.7,46.23,45.7,46.15,27480.0
2017-08-24 12:30:00,46.05,46.5,46.05,46.3,54844.0,46.05,46.5,46.05,46.3,54844.0
2017-08-24 13:00:00,46.25,46.25,46.0,46.0,7101.0,46.25,46.25,46.0,46.0,7101.0
2017-08-24 13:30:00,45.95,46.03,45.8,45.85,4906.0,45.95,46.03,45.8,45.85,4906.0
2017-08-24 14:00:00,45.9,45.95,45.75,45.95,2106.0,45.9,45.95,45.75,45.95,2106.0
2017-08-24 14:30:00,45.95,46.05,45.92,46.03,11457.0,45.95,46.05,45.92,46.03,11457.0
2017-08-24 15:00:00,46.05,46.25,45.95,46.1,22617.0,46.05,46.25,45.95,46.1,22617.0
2017-08-24 15:30:00,46.15,46.15,45.9,46.03,18283.0,46.15,46.15,45.9,46.03,18283.0
2017-08-25 09:30:00,45.95,46.65,45.95,46.5,18163.0,45.95,46.65,45.95,46.5,18163.0
2017-08-25 10:00:00,46.5,46.6,45.95,46.15,12395.0,46.5,46.6,45.95,46.15,12395.0
2017-08-25 10:30:00,46.15,46.3,45.9,46.05,3800.0,46.15,46.3,45.9,46.05,3800.0
2017-08-25 11:00:00,45.98,46.1,45.8,45.8,11737.0,45.98,46.1,45.8,45.8,11737.0
2017-08-25 11:30:00,45.8,45.95,45.75,45.95,2101.0,45.8,45.95,45.75,45.95,2101.0
2017-08-25 12:00:00,45.95,46.05,45.8,45.85,6928.0,45.95,46.05,45.8,45.85,6928.0
2017-08-25 12:30:00,45.85,45.9,45.8,45.9,3190.0,45.85,45.9,45.8,45.9,3190.0
2017-08-25 13:00:00,45.9,45.95,45.85,45.9,4167.0,45.9,45.95,45.85,45.9,4167.0
2017-08-25 13:30:00,45.85,45.9,45.8,45.85,1900.0,45.85,45.9,45.8,45.85,1900.0
2017-08-25 14:00:00,45.85,45.9,45.6,45.6,6509.0,45.85,45.9,45.6,45.6,6509.0
2017-08-25 14:30:00,45.65,45.65,45.4,45.43,10574.0,45.65,45.65,45.4,45.43,10574.0
2017-08-25 15:00:00,45.45,45.55,45.25,45.28,28912.0,45.45,45.55,45.25,45.28,28912.0
2017-08-25 15:30:00,45.25,45.45,45.25,45.39,22332.0,45.25,45.45,45.25,45.39,22332.0
2017-08-28 09:30:00,45.35,45.5,45.17,45.19,5854.0,45.35,45.5,45.17,45.19,5854.0
2017-08-28 10:00:00,45.2,45.2,45.15,45.2,1987.0,45.2,45.2,45.15,45.2,1987.0
2017-08-28 10:30:00,45.3,45.6,45.25,45.35,3720.0,45.3,45.6,45.25,45.35,3720.0
2017-08-28 11:00:00,45.4,45.4,45.28,45.36,3359.0,45.4,45.4,45.28,45.36,3359.0
2017-08-28 11:30:00,45.35,45.4,45.35,45.35,1850.0,45.35,45.4,45.35,45.35,1850.0
2017-08-28 12:00:00,45.44,45.6,45.35,45.35,4445.0,45.44,45.6,45.35,45.35,4445.0
2017-08-28 12:30:00,45.35,45.35,45.1,45.15,4827.0,45.35,45.35,45.1,45.15,4827.0
2017-08-28 13:00:00,45.25,45.25,45.2,45.23,700.0,45.25,45.25,45.2,45.23,700.0
2017-08-28 13:30:00,45.25,45.4,45.22,45.38,3900.0,45.25,45.4,45.22,45.38,3900.0
2017-08-28 14:00:00,45.4,45.4,45.32,45.4,4060.0,45.4,45.4,45.32,45.4,4060.0
2017-08-28 14:30:00,45.4,45.55,45.4,45.5,3222.0,45.4,45.55,45.4,45.5,3222.0
2017-08-28 15:00:00,45.58,45.65,45.55,45.65,3810.0,45.58,45.65,45.55,45.65,3810.0
2017-08-28 15:30:00,45.65,45.7,45.35,45.55,15168.0,45.65,45.7,45.35,45.55,15168.0
2017-08-29 09:30:00,45.15,45.44,45.15,45.3,5716.0,45.15,45.44,45.15,45.3,5716.0
2017-08-29 10:00:00,45.25,45.35,45.22,45.25,9400.0,45.25,45.35,45.22,45.25,9400.0
2017-08-29 10:30:00,45.4,45.55,45.3,45.35,2325.0,45.4,45.55,45.3,45.35,2325.0
2017-08-29 11:00:00,45.3,45.5,45.3,45.5,1583.0,45.3,45.5,45.3,45.5,1583.0
2017-08-29 11:30:00,45.45,45.75,45.42,45.65,6392.0,45.45,45.75,45.42,45.65,6392.0
2017-08-29 12:00:00,45.7,45.98,45.65,45.9,10140.0,45.7,45.98,45.65,45.9,10140.0
2017-08-29 12:30:00,45.95,46.5,45.94,46.33,60222.0,45.95,46.5,45.94,46.33,60222.0
2017-08-29 13:00:00,46.35,46.45,46.15,46.25,17952.0,46.35,46.45,46.15,46.25,17952.0
2017-08-29 13:30:00,46.18,46.18,45.9,46.05,5429.0,46.18,46.18,45.9,46.05,5429.0
2017-08-29 14:00:00,46.05,46.2,46.02,46.2,3200.0,46.05,46.2,46.02,46.2,3200.0
2017-08-29 14:30:00,46.17,46.3,46.15,46.25,5000.0,46.17,46.3,46.15,46.25,5000.0
2017-08-29 15:00:00,46.2,46.35,46.2,46.3,8020.0,46.2,46.35,46.2,46.3,8020.0
2017-08-29 15:30:00,46.25,46.35,46.15,46.15,28222.0,46.25,46.35,46.15,46.15,28222.0
2017-08-30 09:30:00,46.2,46.45,46.2,46.3,6451.0,46.2,46.45,46.2,46.3,6451.0
2017-08-30 10:00:00,46.25,46.4,46.2,46.4,7124.0,46.25,46.4,46.2,46.4,7124.0
2017-08-30 10:30:00,46.35,46.7,46.35,46.7,8414.0,46.35,46.7,46.35,46.7,8414.0
2017-08-30 11:00:00,46.65,46.65,46.55,46.6,2400.0,46.65,46.65,46.55,46.6,2400.0
2017-08-30 11:30:00,46.6,46.73,46.5,46.6,20052.0,46.6,46.73,46.5,46.6,20052.0
2017-08-30 12:00:00,46.65,46.75,46.6,46.68,13919.0,46.65,46.75,46.6,46.68,13919.0
2017-08-30 12:30:00,46.78,47.0,46.77,46.9,9455.0,46.78,47.0,46.77,46.9,9455.0
2017-08-30 13:00:00,46.95,47.08,46.86,46.9,15623.0,46.95,47.08,46.86,46.9,15623.0
2017-08-30 13:30:00,46.93,46.95,46.85,46.9,1729.0,46.93,46.95,46.85,46.9,1729.0
2017-08-30 14:00:00,46.88,47.0,46.8,47.0,4918.0,46.88,47.0,46.8,47.0,4918.0
2017-08-30 14:30:00,46.95,47.0,46.9,46.98,4856.0,46.95,47.0,46.9,46.98,4856.0
2017-08-30 15:00:00,46.98,47.23,46.97,47.15,20955.0,46.98,47.23,46.97,47.15,20955.0
2017-08-30 15:30:00,47.15,47.2,46.95,47.08,25470.0,47.15,47.2,46.95,47.08,25470.0
2017-08-31 09:30:00,47.05,47.45,46.8,47.45,13397.0,47.05,47.45,46.8,47.45,13397.0
2017-08-31 10:00:00,47.35,47.35,47.17,47.25,4830.0,47.35,47.35,47.17,47.25,4830.0
2017-08-31 10:30:00,47.25,47.3,47.17,47.25,7864.0,47.25,47.3,47.17,47.25,7864.0
2017-08-31 11:00:00,47.15,47.45,47.15,47.4,6100.0,47.15,47.45,47.15,47.4,6100.0
2017-08-31 11:30:00,47.42,47.7,47.4,47.53,12234.0,47.42,47.7,47.4,47.53,12234.0
2017-08-31 12:00:00,47.5,47.75,47.5,47.74,9085.0,47.5,47.75,47.5,47.74,9085.0
2017-08-31 12:30:00,47.7,47.75,47.5,47.55,14768.0,47.7,47.75,47.5,47.55,14768.0
2017-08-31 13:00:00,47.55,47.6,47.45,47.6,22520.0,47.55,47.6,47.45,47.6,22520.0
2017-08-31 13:30:00,47.5,47.55,47.35,47.4,7892.0,47.5,47.55,47.35,47.4,7892.0
2017-08-31 14:00:00,47.4,47.42,47.3,47.35,11306.0,47.4,47.42,47.3,47.35,11306.0
2017-08-31 14:30:00,47.35,47.55,47.35,47.5,5907.0,47.35,47.55,47.35,47.5,5907.0
2017-08-31 15:00:00,47.5,47.5,47.35,47.38,16183.0,47.5,47.5,47.35,47.38,16183.0
2017-08-31 15:30:00,47.38,47.55,47.35,47.5,27389.0,47.38,47.55,47.35,47.5,27389.0
2017-09-01 09:30:00,47.7,47.75,45.85,47.2,6954.0,47.7,47.75,45.85,47.2,6954.0
2017-09-01 10:00:00,47.15,47.35,47.15,47.35,5608.0,47.15,47.35,47.15,47.35,5608.0
2017-09-01 10:30:00,47.35,47.55,47.3,47.5,11336.0,47.35,47.55,47.3,47.5,11336.0
2017-09-01 11:00:00,47.5,47.73,47.5,47.55,14431.0,47.5,47.73,47.5,47.55,14431.0
2017-09-01 11:30:00,47.6,47.7,47.57,47.68,4763.0,47.6,47.7,47.57,47.68,4763.0
2017-09-01 12:00:00,47.68,48.1,47.65,48.05,23336.0,47.68,48.1,47.65,48.05,23336.0
2017-09-01 12:30:00,48.0,48.25,47.97,48.18,31922.0,48.0,48.25,47.97,48.18,31922.0
2017-09-01 13:00:00,48.2,48.3,48.1,48.3,23543.0,48.2,48.3,48.1,48.3,23543.0
2017-09-01 13:30:00,48.3,48.4,48.15,48.25,13589.0,48.3,48.4,48.15,48.25,13589.0
2017-09-01 14:00:00,48.25,48.55,48.25,48.55,12567.0,48.25,48.55,48.25,48.55,12567.0
2017-09-01 14:30:00,48.53,48.58,48.47,48.53,8357.0,48.53,48.58,48.47,48.53,8357.0
2017-09-01 15:00:00,48.5,48.53,48.35,48.48,13990.0,48.5,48.53,48.35,48.48,13990.0
2017-09-01 15:30:00,48.45,48.45,48.15,48.15,27372.0,48.45,48.45,48.15,48.15,27372.0
2017-09-05 09:30:00,48.15,48.95,48.15,48.8,15624.0,48.15,48.95,48.15,48.8,15624.0
2017-09-05 10:00:00,48.9,48.9,48.6,48.65,9323.0,48.9,48.9,48.6,48.65,9323.0
2017-09-05 10:30:00,48.63,48.75,48.62,48.68,10695.0,48.63,48.75,48.62,48.68,10695.0
2017-09-05 11:00:00,48.7,48.7,48.4,48.6,37562.0,48.7,48.7,48.4,48.6,37562.0
2017-09-05 11:30:00,48.65,48.8,48.55,48.75,19752.0,48.65,48.8,48.55,48.75,19752.0
2017-09-05 12:00:00,48.7,48.73,48.1,48.1,28814.0,48.7,48.73,48.1,48.1,28814.0
2017-09-05 12:30:00,48.1,48.25,47.95,48.25,20816.0,48.1,48.25,47.95,48.25,20816.0
2017-09-05 13:00:00,48.2,48.25,48.05,48.2,4613.0,48.2,48.25,48.05,48.2,4613.0
2017-09-05 13:30:00,48.15,48.43,48.15,48.4,13215.0,48.15,48.43,48.15,48.4,13215.0
2017-09-05 14:00:00,48.45,48.8,48.4,48.75,16044.0,48.45,48.8,48.4,48.75,16044.0
2017-09-05 14:30:00,48.75,48.85,48.65,48.7,13039.0,48.75,48.85,48.65,48.7,13039.0
2017-09-05 15:00:00,48.7,48.7,48.57,48.65,10332.0,48.7,48.7,48.57,48.65,10332.0
2017-09-05 15:30:00,48.7,48.7,48.45,48.7,30209.0,48.7,48.7,48.45,48.7,30209.0
2017-09-06 09:30:00,48.4,48.95,48.4,48.9,16688.0,48.4,48.95,48.4,48.9,16688.0
2017-09-06 10:00:00,48.87,48.9,48.42,48.43,5530.0,48.87,48.9,48.42,48.43,5530.0
2017-09-06 10:30:00,48.45,48.75,48.45,48.6,6700.0,48.45,48.75,48.45,48.6,6700.0
2017-09-06 11:00:00,48.6,48.7,48.3,48.4,5111.0,48.6,48.7,48.3,48.4,5111.0
2017-09-06 11:30:00,48.45,48.55,48.35,48.5,6035.0,48.45,48.55,48.35,48.5,6035.0
2017-09-06 12:00:00,48.5,48.68,48.5,48.65,4000.0,48.5,48.68,48.5,48.65,4000.0
2017-09-06 12:30:00,48.68,48.85,48.67,48.8,6055.0,48.68,48.85,48.67,48.8,6055.0
2017-09-06 13:00:00,48.9,49.05,48.85,48.85,12147.0,48.9,49.05,48.85,48.85,12147.0
2017-09-06 13:30:00,48.85,49.0,48.8,48.85,3060.0,48.85,49.0,48.8,48.85,3060.0
2017-09-06 14:00:00,48.9,49.0,48.9,48.95,4878.0,48.9,49.0,48.9,48.95,4878.0
2017-09-06 14:30:00,48.9,48.9,48.6,48.7,4969.0,48.9,48.9,48.6,48.7,4969.0
2017-09-06 15:00:00,48.7,48.85,48.7,48.85,5056.0,48.7,48.85,48.7,48.85,5056.0
2017-09-06 15:30:00,48.8,48.8,48.7,48.8,21400.0,48.8,48.8,48.7,48.8,21400.0
2017-09-07 09:30:00,49.05,49.45,48.77,49.35,14312.0,49.05,49.45,48.77,49.35,14312.0
2017-09-07 10:00:00,49.3,49.55,49.25,49.55,7654.0,49.3,49.55,49.25,49.55,7654.0
2017-09-07 10:30:00,49.6,49.85,49.6,49.8,10101.0,49.6,49.85,49.6,49.8,10101.0
2017-09-07 11:00:00,49.8,49.8,49.5,49.51,14275.0,49.8,49.8,49.5,49.51,14275.0
2017-09-07 11:30:00,49.53,49.6,49.3,49.3,9751.0,49.53,49.6,49.3,49.3,9751.0
2017-09-07 12:00:00,49.4,49.5,49.34,49.4,3301.0,49.4,49.5,49.34,49.4,3301.0
2017-09-07 12:30:00,49.4,49.58,49.35,49.58,2315.0,49.4,49.58,49.35,49.58,2315.0
2017-09-07 13:00:00,49.65,49.65,49.55,49.65,3739.0,49.65,49.65,49.55,49.65,3739.0
2017-09-07 13:30:00,49.61,49.7,49.5,49.6,15803.0,49.61,49.7,49.5,49.6,15803.0
2017-09-07 14:00:00,49.58,49.7,49.55,49.7,9100.0,49.58,49.7,49.55,49.7,9100.0
2017-09-07 14:30:00,49.65,49.75,49.45,49.5,13563.0,49.65,49.75,49.45,49.5,13563.0
2017-09-07 15:00:00,49.55,49.65,49.5,49.5,4700.0,49.55,49.65,49.5,49.5,4700.0
2017-09-07 15:30:00,49.53,49.55,49.3,49.4,41170.0,49.53,49.55,49.3,49.4,41170.0
2017-09-08 09:30:00,49.5,50.7,48.55,50.7,85681.0,49.5,50.7,48.55,50.7,85681.0
2017-09-08 10:00:00,50.7,50.85,50.5,50.63,20338.0,50.7,50.85,50.5,50.63,20338.0
2017-09-08 10:30:00,50.65,51.15,50.65,51.15,17401.0,50.65,51.15,50.65,51.15,17401.0
2017-09-08 11:00:00,51.15,51.45,51.05,51.3,17303.0,51.15,51.45,51.05,51.3,17303.0
2017-09-08 11:30:00,51.35,51.5,51.3,51.3,8998.0,51.35,51.5,51.3,51.3,8998.0
2017-09-08 12:00:00,51.33,51.4,51.1,51.25,10655.0,51.33,51.4,51.1,51.25,10655.0
2017-09-08 12:30:00,51.2,51.35,51.2,51.28,8765.0,51.2,51.35,51.2,51.28,8765.0
2017-09-08 13:00:00,51.25,51.65,51.25,51.65,13886.0,51.25,51.65,51.25,51.65,13886.0
2017-09-08 13:30:00,51.59,51.65,51.35,51.35,9616.0,51.59,51.65,51.35,51.35,9616.0
2017-09-08 14:00:00,51.4,51.45,51.3,51.3,14643.0,51.4,51.45,51.3,51.3,14643.0
2017-09-08 14:30:00,51.3,51.33,51.2,51.3,6500.0,51.3,51.33,51.2,51.3,6500.0
2017-09-08 15:00:00,51.25,51.45,51.2,51.3,20509.0,51.25,51.45,51.2,51.3,20509.0
2017-09-08 15:30:00,51.25,51.3,51.0,51.15,45612.0,51.25,51.3,51.0,51.15,45612.0
2017-09-11 09:30:00,51.75,51.95,51.2,51.2,17472.0,51.75,51.95,51.2,51.2,17472.0
2017-09-11 10:00:00,51.35,51.4,51.1,51.15,9910.0,51.35,51.4,51.1,51.15,9910.0
2017-09-11 10:30:00,51.1,51.1,50.6,50.6,44659.0,51.1,51.1,50.6,50.6,44659.0
2017-09-11 11:00:00,50.6,51.1,50.55,51.0,15567.0,50.6,51.1,50.55,51.0,15567.0
2017-09-11 11:30:00,51.05,51.25,51.05,51.23,8145.0,51.05,51.25,51.05,51.23,8145.0
2017-09-11 12:00:00,51.25,51.3,51.15,51.29,11700.0,51.25,51.3,51.15,51.29,11700.0
2017-09-11 12:30:00,51.3,51.35,51.15,51.3,5457.0,51.3,51.35,51.15,51.3,5457.0
2017-09-11 13:00:00,51.28,51.3,51.2,51.2,5150.0,51.28,51.3,51.2,51.2,5150.0
2017-09-11 13:30:00,51.2,51.55,51.2,51.55,10124.0,51.2,51.55,51.2,51.55,10124.0
2017-09-11 14:00:00,51.5,51.6,51.45,51.55,6624.0,51.5,51.6,51.45,51.55,6624.0
2017-09-11 14:30:00,51.5,51.55,51.45,51.45,5846.0,51.5,51.55,51.45,51.45,5846.0
2017-09-11 15:00:00,51.45,51.65,51.45,51.5,10441.0,51.45,51.65,51.45,51.5,10441.0
2017-09-11 15:30:00,51.5,51.6,51.5,51.58,32818.0,51.5,51.6,51.5,51.58,32818.0
2017-09-12 09:30:00,51.6,51.75,51.05,51.15,4569.0,51.6,51.75,51.05,51.15,4569.0
2017-09-12 10:00:00,51.15,51.15,50.85,50.95,5363.0,51.15,51.15,50.85,50.95,5363.0
2017-09-12 10:30:00,50.98,51.0,50.8,50.95,6399.0,50.98,51.0,50.8,50.95,6399.0
2017-09-12 11:00:00,50.95,51.0,50.9,50.95,4088.0,50.95,51.0,50.9,50.95,4088.0
2017-09-12 11:30:00,50.9,51.2,50.85,50.85,22573.0,50.9,51.2,50.85,50.85,22573.0
2017-09-12 12:00:00,50.9,50.95,50.5,50.55,8105.0,50.9,50.95,50.5,50.55,8105.0
2017-09-12 12:30:00,50.55,50.75,50.55,50.75,3700.0,50.55,50.75,50.55,50.75,3700.0
2017-09-12 13:00:00,50.73,50.9,50.6,50.71,24842.0,50.73,50.9,50.6,50.71,24842.0
2017-09-12 13:30:00,50.65,50.75,50.6,50.7,8164.0,50.65,50.75,50.6,50.7,8164.0
2017-09-12 14:00:00,50.68,50.8,50.6,50.65,16650.0,50.68,50.8,50.6,50.65,16650.0
2017-09-12 14:30:00,50.7,50.85,50.5,50.8,19940.0,50.7,50.85,50.5,50.8,19940.0
2017-09-12 15:00:00,50.85,50.9,50.7,50.8,7265.0,50.85,50.9,50.7,50.8,7265.0
2017-09-12 15:30:00,50.85,50.9,50.8,50.9,25866.0,50.85,50.9,50.8,50.9,25866.0
2017-09-13 09:30:00,50.65,50.7,50.5,50.7,5681.0,50.65,50.7,50.5,50.7,5681.0
2017-09-13 10:00:00,50.75,51.0,50.75,50.9,14686.0,50.75,51.0,50.75,50.9,14686.0
2017-09-13 10:30:00,50.93,50.95,50.8,50.8,4210.0,50.93,50.95,50.8,50.8,4210.0
2017-09-13 11:00:00,50.85,50.9,50.8,50.9,1500.0,50.85,50.9,50.8,50.9,1500.0
2017-09-13 11:30:00,50.85,50.85,50.55,50.7,6112.0,50.85,50.85,50.55,50.7,6112.0
2017-09-13 12:00:00,50.7,50.75,50.55,50.65,1315.0,50.7,50.75,50.55,50.65,1315.0
2017-09-13 12:30:00,50.65,50.8,50.65,50.8,1116.0,50.65,50.8,50.65,50.8,1116.0
2017-09-13 13:00:00,50.7,50.85,50.6,50.75,32692.0,50.7,50.85,50.6,50.75,32692.0
2017-09-13 13:30:00,50.7,50.75,50.65,50.7,3400.0,50.7,50.75,50.65,50.7,3400.0
2017-09-13 14:00:00,50.75,50.75,50.65,50.68,11559.0,50.75,50.75,50.65,50.68,11559.0
2017-09-13 14:30:00,50.65,50.75,50.6,50.7,8140.0,50.65,50.75,50.6,50.7,8140.0
2017-09-13 15:00:00,50.73,50.73,50.65,50.7,11100.0,50.73,50.73,50.65,50.7,11100.0
2017-09-13 15:30:00,50.68,50.85,50.65,50.75,17628.0,50.68,50.85,50.65,50.75,17628.0
2017-09-14 09:30:00,50.75,50.75,50.4,50.7,14735.0,50.75,50.75,50.4,50.7,14735.0
2017-09-14 10:00:00,50.7,50.9,50.7,50.75,23288.0,50.7,50.9,50.7,50.75,23288.0
2017-09-14 10:30:00,50.75,50.9,50.7,50.8,10125.0,50.75,50.9,50.7,50.8,10125.0
2017-09-14 11:00:00,50.85,50.9,50.75,50.8,8271.0,50.85,50.9,50.75,50.8,8271.0
2017-09-14 11:30:00,50.75,50.8,50.65,50.65,11033.0,50.75,50.8,50.65,50.65,11033.0
2017-09-14 12:00:00,50.68,50.7,50.6,50.7,4669.0,50.68,50.7,50.6,50.7,4669.0
2017-09-14 12:30:00,50.7,50.7,50.64,50.65,2200.0,50.7,50.7,50.64,50.65,2200.0
2017-09-14 13:00:00,50.65,50.7,50.64,50.7,800.0,50.65,50.7,50.64,50.7,800.0
2017-09-14 13:30:00,50.7,50.7,50.63,50.68,400.0,50.7,50.7,50.63,50.68,400.0
2017-09-14 14:00:00,50.65,50.7,50.6,50.65,1300.0,50.65,50.7,50.6,50.65,1300.0
2017-09-14 14:30:00,50.7,50.75,50.7,50.7,3325.0,50.7,50.75,50.7,50.7,3325.0
2017-09-14 15:00:00,50.7,50.7,50.5,50.53,13028.0,50.7,50.7,50.5,50.53,13028.0
2017-09-14 15:30:00,50.5,50.6,50.45,50.6,13625.0,50.5,50.6,50.45,50.6,13625.0
2017-09-15 09:30:00,50.6,50.6,50.05,50.05,55051.0,50.6,50.6,50.05,50.05,55051.0
2017-09-15 10:00:00,50.03,50.25,50.0,50.15,5550.0,50.03,50.25,50.0,50.15,5550.0
2017-09-15 10:30:00,50.25,50.52,50.18,50.5,15861.0,50.25,50.52,50.18,50.5,15861.0
2017-09-15 11:00:00,50.5,50.55,50.35,50.5,9106.0,50.5,50.55,50.35,50.5,9106.0
2017-09-15 11:30:00,50.4,50.55,50.4,50.5,3300.0,50.4,50.55,50.4,50.5,3300.0
2017-09-15 12:00:00,50.45,50.7,50.45,50.7,9905.0,50.45,50.7,50.45,50.7,9905.0
2017-09-15 12:30:00,50.75,50.75,50.45,50.45,3447.0,50.75,50.75,50.45,50.45,3447.0
2017-09-15 13:00:00,50.5,50.65,50.45,50.55,2125.0,50.5,50.65,50.45,50.55,2125.0
2017-09-15 13:30:00,50.58,50.8,50.55,50.68,6100.0,50.58,50.8,50.55,50.68,6100.0
2017-09-15 14:00:00,50.7,50.8,50.67,50.7,5800.0,50.7,50.8,50.67,50.7,5800.0
2017-09-15 14:30:00,50.65,50.75,50.65,50.7,4500.0,50.65,50.75,50.65,50.7,4500.0
2017-09-15 15:00:00,50.7,50.85,50.67,50.8,6800.0,50.7,50.85,50.67,50.8,6800.0
2017-09-15 15:30:00,50.78,51.4,50.75,51.15,84860.0,50.78,51.4,50.75,51.15,84860.0
2017-09-18 09:30:00,51.3,51.88,51.0,51.65,33079.0,51.3,51.88,51.0,51.65,33079.0
2017-09-18 10:00:00,51.55,51.85,51.55,51.6,12028.0,51.55,51.85,51.55,51.6,12028.0
2017-09-18 10:30:00,51.6,51.8,51.52,51.75,29344.0,51.6,51.8,51.52,51.75,29344.0
2017-09-18 11:00:00,51.75,52.1,51.75,52.0,19578.0,51.75,52.1,51.75,52.0,19578.0
2017-09-18 11:30:00,51.93,52.05,51.9,52.0,13306.0,51.93,52.05,51.9,52.0,13306.0
2017-09-18 12:00:00,52.0,52.05,51.97,52.0,19661.0,52.0,52.05,51.97,52.0,19661.0
2017-09-18 12:30:00,52.0,52.1,51.95,52.0,8390.0,52.0,52.1,51.95,52.0,8390.0
2017-09-18 13:00:00,52.1,52.46,52.05,52.3,16858.0,52.1,52.46,52.05,52.3,16858.0
2017-09-18 13:30:00,52.3,52.55,52.2,52.35,17480.0,52.3,52.55,52.2,52.35,17480.0
2017-09-18 14:00:00,52.4,52.4,52.0,52.13,9754.0,52.4,52.4,52.0,52.13,9754.0
2017-09-18 14:30:00,52.15,52.25,51.95,52.25,8569.0,52.15,52.25,51.95,52.25,8569.0
2017-09-18 15:00:00,52.25,52.3,52.05,52.15,9500.0,52.25,52.3,52.05,52.15,9500.0
2017-09-18 15:30:00,52.1,52.1,51.85,51.95,40580.0,52.1,52.1,51.85,51.95,40580.0
2017-09-19 09:30:00,52.1,52.1,51.7,52.0,4865.0,52.1,52.1,51.7,52.0,4865.0
2017-09-19 10:00:00,51.95,51.95,51.74,51.85,4583.0,51.95,51.95,51.74,51.85,4583.0
2017-09-19 10:30:00,51.8,51.8,51.55,51.8,8000.0,51.8,51.8,51.55,51.8,8000.0
2017-09-19 11:00:00,51.75,51.85,51.7,51.85,3900.0,51.75,51.85,51.7,51.85,3900.0
2017-09-19 11:30:00,51.85,51.85,51.7,51.8,2200.0,51.85,51.85,51.7,51.8,2200.0
2017-09-19 12:00:00,51.75,52.03,51.7,51.95,3800.0,51.75,52.03,51.7,51.95,3800.0
2017-09-19 12:30:00,51.9,51.95,51.8,51.9,3400.0,51.9,51.95,51.8,51.9,3400.0
2017-09-19 13:00:00,51.95,52.1,51.9,52.1,5897.0,51.95,52.1,51.9,52.1,5897.0
2017-09-19 13:30:00,52.1,52.25,52.02,52.25,2335.0,52.1,52.25,52.02,52.25,2335.0
2017-09-19 14:00:00,52.25,52.35,52.05,52.15,3964.0,52.25,52.35,52.05,52.15,3964.0
2017-09-19 14:30:00,52.15,52.15,51.95,51.96,3459.0,52.15,52.15,51.95,51.96,3459.0
2017-09-19 15:00:00,52.0,52.05,51.9,52.05,9469.0,52.0,52.05,51.9,52.05,9469.0
2017-09-19 15:30:00,52.05,52.2,52.0,52.2,19354.0,52.05,52.2,52.0,52.2,19354.0
2017-09-20 09:30:00,52.25,52.25,51.32,52.25,9366.0,52.25,52.25,51.32,52.25,9366.0
2017-09-20 10:00:00,52.25,52.4,52.1,52.3,10915.0,52.25,52.4,52.1,52.3,10915.0
2017-09-20 10:30:00,52.25,52.75,52.2,52.3,42920.0,52.25,52.75,52.2,52.3,42920.0
2017-09-20 11:00:00,52.3,52.3,52.08,52.2,6391.0,52.3,52.3,52.08,52.2,6391.0
2017-09-20 11:30:00,52.22,52.3,52.15,52.3,7350.0,52.22,52.3,52.15,52.3,7350.0
2017-09-20 12:00:00,52.3,52.6,52.3,52.55,6815.0,52.3,52.6,52.3,52.55,6815.0
2017-09-20 12:30:00,52.55,52.7,52.5,52.55,7156.0,52.55,52.7,52.5,52.55,7156.0
2017-09-20 13:00:00,52.55,52.65,52.3,52.32,10782.0,52.55,52.65,52.3,52.32,10782.0
2017-09-20 13:30:00,52.4,52.5,52.35,52.45,4043.0,52.4,52.5,52.35,52.45,4043.0
2017-09-20 14:00:00,52.4,52.5,51.95,52.05,13500.0,52.4,52.5,51.95,52.05,13500.0
2017-09-20 14:30:00,52.05,52.45,51.95,52.38,19440.0,52.05,52.45,51.95,52.38,19440.0
2017-09-20 15:00:00,52.38,52.55,52.25,52.45,13961.0,52.38,52.55,52.25,52.45,13961.0
2017-09-20 15:30:00,52.5,52.65,52.3,52.5,34859.0,52.5,52.65,52.3,52.5,34859.0
2017-09-21 09:30:00,52.3,52.45,51.6,51.65,11552.0,52.3,52.45,51.6,51.65,11552.0
2017-09-21 10:00:00,51.7,51.8,51.52,51.53,5914.0,51.7,51.8,51.52,51.53,5914.0
2017-09-21 10:30:00,51.6,51.65,51.2,51.55,31463.0,51.6,51.65,51.2,51.55,31463.0
2017-09-21 11:00:00,51.6,51.85,51.5,51.85,20033.0,51.6,51.85,51.5,51.85,20033.0
2017-09-21 11:30:00,51.85,52.0,51.77,51.9,6400.0,51.85,52.0,51.77,51.9,6400.0
2017-09-21 12:00:00,51.95,52.4,51.9,52.3,16419.0,51.95,52.4,51.9,52.3,16419.0
2017-09-21 12:30:00,52.3,52.3,51.9,52.03,23268.0,52.3,52.3,51.9,52.03,23268.0
2017-09-21 13:00:00,51.95,52.0,51.85,51.9,7584.0,51.95,52.0,51.85,51.9,7584.0
2017-09-21 13:30:00,51.9,52.05,51.9,52.0,24600.0,51.9,52.05,51.9,52.0,24600.0
2017-09-21 14:00:00,52.05,52.1,51.95,51.98,13332.0,52.05,52.1,51.95,51.98,13332.0
2017-09-21 14:30:00,51.95,51.95,51.45,51.55,19556.0,51.95,51.95,51.45,51.55,19556.0
2017-09-21 15:00:00,51.55,51.65,51.5,51.55,20568.0,51.55,51.65,51.5,51.55,20568.0
2017-09-21 15:30:00,51.53,51.6,51.35,51.5,47385.0,51.53,51.6,51.35,51.5,47385.0
2017-09-22 09:30:00,51.25,52.5,50.5,51.85,18108.0,51.25,52.5,50.5,51.85,18108.0
2017-09-22 10:00:00,51.85,52.0,51.6,51.73,11771.0,51.85,52.0,51.6,51.73,11771.0
2017-09-22 10:30:00,51.75,51.95,51.7,51.7,3567.0,51.75,51.95,51.7,51.7,3567.0
2017-09-22 11:00:00,51.7,51.8,51.5,51.8,13503.0,51.7,51.8,51.5,51.8,13503.0
2017-09-22 11:30:00,51.75,52.05,51.7,52.03,25572.0,51.75,52.05,51.7,52.03,25572.0
2017-09-22 12:00:00,52.0,52.25,51.91,52.05,16477.0,52.0,52.25,51.91,52.05,16477.0
2017-09-22 12:30:00,51.98,52.15,51.98,52.1,1600.0,51.98,52.15,51.98,52.1,1600.0
2017-09-22 13:00:00,52.1,52.1,51.95,52.1,3400.0,52.1,52.1,51.95,52.1,3400.0
2017-09-22 13:30:00,52.05,52.1,51.95,51.95,4417.0,52.05,52.1,51.95,51.95,4417.0
2017-09-22 14:00:00,52.0,52.05,51.9,51.9,4352.0,52.0,52.05,51.9,51.9,4352.0
2017-09-22 14:30:00,51.95,52.0,51.8,51.88,5870.0,51.95,52.0,51.8,51.88,5870.0
2017-09-22 15:00:00,51.85,51.95,51.85,51.93,4800.0,51.85,51.95,51.85,51.93,4800.0
2017-09-22 15:30:00,51.98,52.0,51.8,51.8,25554.0,51.98,52.0,51.8,51.8,25554.0
2017-09-25 09:30:00,51.8,51.9,51.1,51.4,6821.0,51.8,51.9,51.1,51.4,6821.0
2017-09-25 10:00:00,51.41,51.72,51.4,51.55,13275.0,51.41,51.72,51.4,51.55,13275.0
2017-09-25 10:30:00,51.5,51.55,51.0,51.0,5069.0,51.5,51.55,51.0,51.0,5069.0
2017-09-25 11:00:00,51.05,51.15,50.65,51.15,13955.0,51.05,51.15,50.65,51.15,13955.0
2017-09-25 11:30:00,51.25,51.3,51.1,51.2,4700.0,51.25,51.3,51.1,51.2,4700.0
2017-09-25 12:00:00,51.2,51.2,50.85,50.95,10358.0,51.2,51.2,50.85,50.95,10358.0
2017-09-25 12:30:00,50.95,51.15,50.9,51.15,2400.0,50.95,51.15,50.9,51.15,2400.0
2017-09-25 13:00:00,51.05,51.15,51.0,51.05,3800.0,51.05,51.15,51.0,51.05,3800.0
2017-09-25 13:30:00,51.05,51.15,51.0,51.15,1900.0,51.05,51.15,51.0,51.15,1900.0
2017-09-25 14:00:00,51.05,51.2,51.05,51.1,3500.0,51.05,51.2,51.05,51.1,3500.0
2017-09-25 14:30:00,51.15,51.2,51.05,51.2,3859.0,51.15,51.2,51.05,51.2,3859.0
2017-09-25 15:00:00,51.2,51.55,51.2,51.55,4203.0,51.2,51.55,51.2,51.55,4203.0
2017-09-25 15:30:00,51.5,51.53,51.35,51.4,16388.0,51.5,51.53,51.35,51.4,16388.0
2017-09-26 09:30:00,51.5,51.75,51.1,51.25,13870.0,51.5,51.75,51.1,51.25,13870.0
2017-09-26 10:00:00,51.15,51.3,51.15,51.3,4939.0,51.15,51.3,51.15,51.3,4939.0
2017-09-26 10:30:00,51.4,51.4,51.12,51.13,3200.0,51.4,51.4,51.12,51.13,3200.0
2017-09-26 11:00:00,51.08,51.2,50.95,51.08,4348.0,51.08,51.2,50.95,51.08,4348.0
2017-09-26 11:30:00,51.1,51.15,51.0,51.0,3541.0,51.1,51.15,51.0,51.0,3541.0
2017-09-26 12:00:00,51.05,51.3,51.05,51.25,3884.0,51.05,51.3,51.05,51.25,3884.0
2017-09-26 12:30:00,51.25,51.5,51.22,51.5,5577.0,51.25,51.5,51.22,51.5,5577.0
2017-09-26 13:00:00,51.45,51.7,51.4,51.65,13838.0,51.45,51.7,51.4,51.65,13838.0
2017-09-26 13:30:00,51.7,51.7,51.45,51.58,6600.0,51.7,51.7,51.45,51.58,6600.0
2017-09-26 14:00:00,51.55,51.6,51.45,51.45,11854.0,51.55,51.6,51.45,51.45,11854.0
2017-09-26 14:30:00,51.5,51.5,51.3,51.35,14261.0,51.5,51.5,51.3,51.35,14261.0
2017-09-26 15:00:00,51.3,51.45,51.3,51.4,10108.0,51.3,51.45,51.3,51.4,10108.0
2017-09-26 15:30:00,51.4,51.45,51.05,51.1,65417.0,51.4,51.45,51.05,51.1,65417.0
2017-09-27 09:30:00,51.5,51.7,51.23,51.55,10798.0,51.5,51.7,51.23,51.55,10798.0
2017-09-27 10:00:00,51.55,52.0,51.55,52.0,4549.0,51.55,52.0,51.55,52.0,4549.0
2017-09-27 10:30:00,52.1,52.35,51.8,52.35,11076.0,52.1,52.35,51.8,52.35,11076.0
2017-09-27 11:00:00,52.35,52.6,52.25,52.6,9879.0,52.35,52.6,52.25,52.6,9879.0
2017-09-27 11:30:00,52.55,52.55,52.38,52.5,2770.0,52.55,52.55,52.38,52.5,2770.0
2017-09-27 12:00:00,52.5,52.55,52.35,52.55,6144.0,52.5,52.55,52.35,52.55,6144.0
2017-09-27 12:30:00,52.55,52.7,52.45,52.7,4200.0,52.55,52.7,52.45,52.7,4200.0
2017-09-27 13:00:00,52.75,52.95,52.75,52.9,7650.0,52.75,52.95,52.75,52.9,7650.0
2017-09-27 13:30:00,52.95,53.05,52.8,53.0,17613.0,52.95,53.05,52.8,53.0,17613.0
2017-09-27 14:00:00,53.05,53.05,52.8,52.85,12158.0,53.05,53.05,52.8,52.85,12158.0
2017-09-27 14:30:00,52.83,52.9,52.75,52.85,11253.0,52.83,52.9,52.75,52.85,11253.0
2017-09-27 15:00:00,52.9,53.03,52.85,53.0,17798.0,52.9,53.03,52.85,53.0,17798.0
2017-09-27 15:30:00,52.95,53.1,52.75,52.9,48311.0,52.95,53.1,52.75,52.9,48311.0
2017-09-28 09:30:00,52.9,52.9,52.35,52.65,6586.0,52.9,52.9,52.35,52.65,6586.0
2017-09-28 10:00:00,52.83,52.85,52.4,52.85,5941.0,52.83,52.85,52.4,52.85,5941.0
2017-09-28 10:30:00,52.8,52.9,52.7,52.7,4128.0,52.8,52.9,52.7,52.7,4128.0
2017-09-28 11:00:00,52.65,52.9,52.65,52.9,3400.0,52.65,52.9,52.65,52.9,3400.0
2017-09-28 11:30:00,52.85,53.1,52.85,53.1,6500.0,52.85,53.1,52.85,53.1,6500.0
2017-09-28 12:00:00,53.05,53.15,52.9,53.05,12540.0,53.05,53.15,52.9,53.05,12540.0
2017-09-28 12:30:00,53.03,53.18,52.9,53.18,6160.0,53.03,53.18,52.9,53.18,6160.0
2017-09-28 13:00:00,53.18,53.25,53.1,53.25,8379.0,53.18,53.25,53.1,53.25,8379.0
2017-09-28 13:30:00,53.25,53.5,53.2,53.5,16247.0,53.25,53.5,53.2,53.5,16247.0
2017-09-28 14:00:00,53.48,53.55,53.4,53.45,18706.0,53.48,53.55,53.4,53.45,18706.0
2017-09-28 14:30:00,53.45,53.46,52.85,52.85,33116.0,53.45,53.46,52.85,52.85,33116.0
2017-09-28 15:00:00,52.8,53.05,52.7,52.75,30731.0,52.8,53.05,52.7,52.75,30731.0
2017-09-28 15:30:00,52.75,52.8,52.35,52.45,71685.0,52.75,52.8,52.35,52.45,71685.0
2017-09-29 09:30:00,52.55,52.6,52.2,52.25,7171.0,52.55,52.6,52.2,52.25,7171.0
2017-09-29 10:00:00,52.35,52.38,52.2,52.3,3100.0,52.35,52.38,52.2,52.3,3100.0
2017-09-29 10:30:00,52.25,52.3,52.15,52.25,7068.0,52.25,52.3,52.15,52.25,7068.0
2017-09-29 11:00:00,52.2,52.4,52.2,52.31,12529.0,52.2,52.4,52.2,52.31,12529.0
2017-09-29 11:30:00,52.3,52.35,52.15,52.18,14970.0,52.3,52.35,52.15,52.18,14970.0
2017-09-29 12:00:00,52.1,52.2,51.9,52.0,9400.0,52.1,52.2,51.9,52.0,9400.0
2017-09-29 12:30:00,52.02,52.05,51.95,52.0,8447.0,52.02,52.05,51.95,52.0,8447.0
2017-09-29 13:00:00,52.0,52.0,51.75,51.8,9887.0,52.0,52.0,51.75,51.8,9887.0
2017-09-29 13:30:00,51.75,51.85,51.6,51.6,10118.0,51.75,51.85,51.6,51.6,10118.0
2017-09-29 14:00:00,51.7,51.76,51.55,51.75,8170.0,51.7,51.76,51.55,51.75,8170.0
2017-09-29 14:30:00,51.75,51.8,51.6,51.75,12232.0,51.75,51.8,51.6,51.75,12232.0
2017-09-29 15:00:00,51.75,51.86,51.75,51.8,8483.0,51.75,51.86,51.75,51.8,8483.0
2017-09-29 15:30:00,51.75,52.05,51.7,51.78,83081.0,51.75,52.05,51.7,51.78,83081.0
2017-10-02 09:30:00,52.0,52.4,52.0,52.1,6547.0,52.0,52.4,52.0,52.1,6547.0
2017-10-02 10:00:00,52.18,52.46,52.17,52.4,3500.0,52.18,52.46,52.17,52.4,3500.0
2017-10-02 10:30:00,52.5,52.55,52.2,52.2,4247.0,52.5,52.55,52.2,52.2,4247.0
2017-10-02 11:00:00,52.15,52.15,51.95,52.0,3428.0,52.15,52.15,51.95,52.0,3428.0
2017-10-02 11:30:00,52.0,52.05,51.7,51.7,5300.0,52.0,52.05,51.7,51.7,5300.0
2017-10-02 12:00:00,51.7,52.05,51.5,52.05,5559.0,51.7,52.05,51.5,52.05,5559.0
2017-10-02 12:30:00,52.0,52.25,51.95,52.25,8531.0,52.0,52.25,51.95,52.25,8531.0
2017-10-02 13:00:00,52.28,52.45,52.1,52.15,7730.0,52.28,52.45,52.1,52.15,7730.0
2017-10-02 13:30:00,52.15,52.3,52.15,52.3,3950.0,52.15,52.3,52.15,52.3,3950.0
2017-10-02 14:00:00,52.3,52.45,52.25,52.45,7505.0,52.3,52.45,52.25,52.45,7505.0
2017-10-02 14:30:00,52.4,52.45,52.3,52.4,21715.0,52.4,52.45,52.3,52.4,21715.0
2017-10-02 15:00:00,52.38,52.5,52.3,52.45,26478.0,52.38,52.5,52.3,52.45,26478.0
2017-10-02 15:30:00,52.4,52.45,52.32,52.4,48917.0,52.4,52.45,52.32,52.4,48917.0
2017-10-03 09:30:00,52.55,53.0,52.2,52.5,12047.0,52.55,53.0,52.2,52.5,12047.0
2017-10-03 10:00:00,52.53,52.53,52.15,52.45,11867.0,52.53,52.53,52.15,52.45,11867.0
2017-10-03 10:30:00,52.5,52.7,52.35,52.7,5744.0,52.5,52.7,52.35,52.7,5744.0
2017-10-03 11:00:00,52.6,52.65,52.49,52.5,4506.0,52.6,52.65,52.49,52.5,4506.0
2017-10-03 11:30:00,52.55,52.7,52.45,52.55,5142.0,52.55,52.7,52.45,52.55,5142.0
2017-10-03 12:00:00,52.6,52.75,52.55,52.75,2000.0,52.6,52.75,52.55,52.75,2000.0
2017-10-03 12:30:00,52.73,52.85,52.6,52.8,4463.0,52.73,52.85,52.6,52.8,4463.0
2017-10-03 13:00:00,52.85,52.9,52.75,52.9,3200.0,52.85,52.9,52.75,52.9,3200.0
2017-10-03 13:30:00,52.85,53.4,52.85,53.15,24867.0,52.85,53.4,52.85,53.15,24867.0
2017-10-03 14:00:00,53.1,53.2,53.05,53.1,5284.0,53.1,53.2,53.05,53.1,5284.0
2017-10-03 14:30:00,53.1,53.15,52.7,52.75,8849.0,53.1,53.15,52.7,52.75,8849.0
2017-10-03 15:00:00,52.85,52.9,52.72,52.8,6925.0,52.85,52.9,52.72,52.8,6925.0
2017-10-03 15:30:00,52.85,53.0,52.7,53.0,30085.0,52.85,53.0,52.7,53.0,30085.0
2017-10-04 09:30:00,53.0,53.3,52.6,52.7,6795.0,53.0,53.3,52.6,52.7,6795.0
2017-10-04 10:00:00,52.65,53.0,52.65,53.0,2705.0,52.65,53.0,52.65,53.0,2705.0
2017-10-04 10:30:00,53.0,53.0,52.64,52.9,5498.0,53.0,53.0,52.64,52.9,5498.0
2017-10-04 11:00:00,53.0,53.15,52.95,52.95,4476.0,53.0,53.15,52.95,52.95,4476.0
2017-10-04 11:30:00,52.95,53.05,52.85,52.9,5589.0,52.95,53.05,52.85,52.9,5589.0
2017-10-04 12:00:00,52.92,53.1,52.88,52.95,10204.0,52.92,53.1,52.88,52.95,10204.0
2017-10-04 12:30:00,53.05,53.05,52.85,53.0,2089.0,53.05,53.05,52.85,53.0,2089.0
2017-10-04 13:00:00,52.95,53.05,52.85,52.85,2511.0,52.95,53.05,52.85,52.85,2511.0
2017-10-04 13:30:00,52.9,52.95,52.6,52.6,3039.0,52.9,52.95,52.6,52.6,3039.0
2017-10-04 14:00:00,52.6,52.8,52.6,52.7,4950.0,52.6,52.8,52.6,52.7,4950.0
2017-10-04 14:30:00,52.7,52.9,52.7,52.9,9004.0,52.7,52.9,52.7,52.9,9004.0
2017-10-04 15:00:00,52.8,52.95,52.8,52.95,5400.0,52.8,52.95,52.8,52.95,5400.0
2017-10-04 15:30:00,52.85,52.95,52.8,52.9,15564.0,52.85,52.95,52.8,52.9,15564.0
2017-10-05 09:30:00,53.15,53.15,52.7,52.95,3455.0,53.15,53.15,52.7,52.95,3455.0
2017-10-05 10:00:00,52.85,52.9,52.7,52.75,1856.0,52.85,52.9,52.7,52.75,1856.0
2017-10-05 10:30:00,52.7,52.95,52.6,52.78,5387.0,52.7,52.95,52.6,52.78,5387.0
2017-10-05 11:00:00,52.85,53.05,52.8,53.05,4633.0,52.85,53.05,52.8,53.05,4633.0
2017-10-05 11:30:00,53.05,53.2,53.05,53.2,1903.0,53.05,53.2,53.05,53.2,1903.0
2017-10-05 12:00:00,53.2,53.28,53.15,53.15,5100.0,53.2,53.28,53.15,53.15,5100.0
2017-10-05 12:30:00,53.15,53.15,52.95,52.95,3510.0,53.15,53.15,52.95,52.95,3510.0
2017-10-05 13:00:00,53.0,53.0,52.79,52.9,5636.0,53.0,53.0,52.79,52.9,5636.0
2017-10-05 13:30:00,52.9,52.9,52.7,52.7,10100.0,52.9,52.9,52.7,52.7,10100.0
2017-10-05 14:00:00,52.75,52.8,52.65,52.8,15307.0,52.75,52.8,52.65,52.8,15307.0
2017-10-05 14:30:00,52.75,52.8,52.65,52.78,15295.0,52.75,52.8,52.65,52.78,15295.0
2017-10-05 15:00:00,52.75,53.0,52.71,52.95,16216.0,52.75,53.0,52.71,52.95,16216.0
2017-10-05 15:30:00,52.95,53.0,52.9,52.95,17993.0,52.95,53.0,52.9,52.95,17993.0
2017-10-06 09:30:00,52.95,52.95,52.5,52.9,5406.0,52.95,52.95,52.5,52.9,5406.0
2017-10-06 10:00:00,52.95,53.25,52.95,53.25,3616.0,52.95,53.25,52.95,53.25,3616.0
2017-10-06 10:30:00,53.15,53.15,52.77,52.78,1909.0,53.15,53.15,52.77,52.78,1909.0
2017-10-06 11:00:00,52.75,53.2,52.75,53.05,2800.0,52.75,53.2,52.75,53.05,2800.0
2017-10-06 11:30:00,53.0,53.15,53.0,53.15,2515.0,53.0,53.15,53.0,53.15,2515.0
2017-10-06 12:00:00,53.18,53.45,53.1,53.45,6500.0,53.18,53.45,53.1,53.45,6500.0
2017-10-06 12:30:00,53.45,53.55,53.4,53.45,6667.0,53.45,53.55,53.4,53.45,6667.0
2017-10-06 13:00:00,53.45,53.55,53.3,53.53,18869.0,53.45,53.55,53.3,53.53,18869.0
2017-10-06 13:30:00,53.5,53.75,53.5,53.75,11651.0,53.5,53.75,53.5,53.75,11651.0
2017-10-06 14:00:00,53.7,53.75,53.6,53.63,4700.0,53.7,53.75,53.6,53.63,4700.0
2017-10-06 14:30:00,53.63,54.05,53.62,54.05,12878.0,53.63,54.05,53.62,54.05,12878.0
2017-10-06 15:00:00,54.1,54.1,53.95,54.05,4927.0,54.1,54.1,53.95,54.05,4927.0
2017-10-06 15:30:00,53.95,54.1,53.7,53.9,44292.0,53.95,54.1,53.7,53.9,44292.0
2017-10-09 09:30:00,53.9,54.15,53.47,53.75,7879.0,53.9,54.15,53.47,53.75,7879.0
2017-10-09 10:00:00,53.65,53.85,53.4,53.4,11900.0,53.65,53.85,53.4,53.4,11900.0
2017-10-09 10:30:00,53.55,53.55,53.05,53.2,8570.0,53.55,53.55,53.05,53.2,8570.0
2017-10-09 11:00:00,53.15,53.3,53.15,53.3,3032.0,53.15,53.3,53.15,53.3,3032.0
2017-10-09 11:30:00,53.35,53.35,53.2,53.2,3214.0,53.35,53.35,53.2,53.2,3214.0
2017-10-09 12:00:00,53.15,53.25,53.1,53.18,4169.0,53.15,53.25,53.1,53.18,4169.0
2017-10-09 12:30:00,53.15,53.18,52.85,52.95,3095.0,53.15,53.18,52.85,52.95,3095.0
2017-10-09 13:00:00,52.95,52.95,52.8,52.85,5876.0,52.95,52.95,52.8,52.85,5876.0
2017-10-09 13:30:00,52.85,52.85,52.5,52.7,9056.0,52.85,52.85,52.5,52.7,9056.0
2017-10-09 14:00:00,52.7,52.8,52.6,52.75,6637.0,52.7,52.8,52.6,52.75,6637.0
2017-10-09 14:30:00,52.7,52.85,52.65,52.85,4150.0,52.7,52.85,52.65,52.85,4150.0
2017-10-09 15:00:00,52.75,52.85,52.6,52.85,12785.0,52.75,52.85,52.6,52.85,12785.0
2017-10-09 15:30:00,52.9,53.15,52.8,53.1,28876.0,52.9,53.15,52.8,53.1,28876.0
2017-10-10 09:30:00,51.35,52.25,50.8,51.5,35571.0,51.35,52.25,50.8,51.5,35571.0
2017-10-10 10:00:00,51.5,51.65,51.2,51.6,22995.0,51.5,51.65,51.2,51.6,22995.0
2017-10-10 10:30:00,51.7,51.9,51.55,51.85,12029.0,51.7,51.9,51.55,51.85,12029.0
2017-10-10 11:00:00,51.8,51.8,51.5,51.55,9362.0,51.8,51.8,51.5,51.55,9362.0
2017-10-10 11:30:00,51.55,51.7,51.45,51.65,17955.0,51.55,51.7,51.45,51.65,17955.0
2017-10-10 12:00:00,51.68,51.68,51.35,51.55,10482.0,51.68,51.68,51.35,51.55,10482.0
2017-10-10 12:30:00,51.5,51.6,51.35,51.45,6854.0,51.5,51.6,51.35,51.45,6854.0
2017-10-10 13:00:00,51.5,51.6,51.4,51.53,7510.0,51.5,51.6,51.4,51.53,7510.0
2017-10-10 13:30:00,51.55,51.6,51.5,51.55,4287.0,51.55,51.6,51.5,51.55,4287.0
2017-10-10 14:00:00,51.6,51.6,51.4,51.4,13142.0,51.6,51.6,51.4,51.4,13142.0
2017-10-10 14:30:00,51.4,51.5,51.3,51.48,26126.0,51.4,51.5,51.3,51.48,26126.0
2017-10-10 15:00:00,51.5,51.55,51.3,51.4,47114.0,51.5,51.55,51.3,51.4,47114.0
2017-10-10 15:30:00,51.38,51.45,51.22,51.33,86888.0,51.38,51.45,51.22,51.33,86888.0
2017-10-11 09:30:00,51.0,51.1,50.4,50.45,21409.0,51.0,51.1,50.4,50.45,21409.0
2017-10-11 10:00:00,50.45,50.8,50.45,50.5,19045.0,50.45,50.8,50.45,50.5,19045.0
2017-10-11 10:30:00,50.6,50.7,50.55,50.65,19998.0,50.6,50.7,50.55,50.65,19998.0
2017-10-11 11:00:00,50.7,50.9,50.6,50.65,42282.0,50.7,50.9,50.6,50.65,42282.0
2017-10-11 11:30:00,50.6,50.7,50.6,50.7,11303.0,50.6,50.7,50.6,50.7,11303.0
2017-10-11 12:00:00,50.7,50.7,50.65,50.7,15800.0,50.7,50.7,50.65,50.7,15800.0
2017-10-11 12:30:00,50.7,50.7,50.65,50.7,8177.0,50.7,50.7,50.65,50.7,8177.0
2017-10-11 13:00:00,50.7,50.7,50.65,50.68,8752.0,50.7,50.7,50.65,50.68,8752.0
2017-10-11 13:30:00,50.68,50.7,50.6,50.63,14214.0,50.68,50.7,50.6,50.63,14214.0
2017-10-11 14:00:00,50.65,50.73,50.65,50.7,23998.0,50.65,50.73,50.65,50.7,23998.0
2017-10-11 14:30:00,50.7,50.7,50.65,50.65,4600.0,50.7,50.7,50.65,50.65,4600.0
2017-10-11 15:00:00,50.7,50.7,50.65,50.7,40658.0,50.7,50.7,50.65,50.7,40658.0
2017-10-11 15:30:00,50.68,50.7,50.35,50.4,109633.0,50.68,50.7,50.35,50.4,109633.0
2017-10-12 09:30:00,50.35,50.8,50.0,50.65,20014.0,50.35,50.8,50.0,50.65,20014.0
2017-10-12 10:00:00,50.7,51.0,50.65,50.85,16023.0,50.7,51.0,50.65,50.85,16023.0
2017-10-12 10:30:00,50.85,50.85,50.4,50.4,10371.0,50.85,50.85,50.4,50.4,10371.0
2017-10-12 11:00:00,50.4,50.5,50.4,50.43,6288.0,50.4,50.5,50.4,50.43,6288.0
2017-10-12 11:30:00,50.45,50.45,50.2,50.25,8250.0,50.45,50.45,50.2,50.25,8250.0
2017-10-12 12:00:00,50.3,50.3,50.1,50.2,7313.0,50.3,50.3,50.1,50.2,7313.0
2017-10-12 12:30:00,50.18,50.5,50.15,50.48,17838.0,50.18,50.5,50.15,50.48,17838.0
2017-10-12 13:00:00,50.48,50.5,50.35,50.4,9940.0,50.48,50.5,50.35,50.4,9940.0
2017-10-12 13:30:00,50.35,50.55,50.35,50.55,11293.0,50.35,50.55,50.35,50.55,11293.0
2017-10-12 14:00:00,50.5,50.65,50.5,50.6,12415.0,50.5,50.65,50.5,50.6,12415.0
2017-10-12 14:30:00,50.63,50.7,50.55,50.65,10380.0,50.63,50.7,50.55,50.65,10380.0
2017-10-12 15:00:00,50.65,50.65,50.52,50.6,12977.0,50.65,50.65,50.52,50.6,12977.0
2017-10-12 15:30:00,50.58,50.6,50.3,50.3,45385.0,50.58,50.6,50.3,50.3,45385.0
2017-10-13 09:30:00,50.7,51.16,50.35,51.15,37705.0,50.7,51.16,50.35,51.15,37705.0
2017-10-13 10:00:00,51.2,51.3,50.86,51.05,13262.0,51.2,51.3,50.86,51.05,13262.0
2017-10-13 10:30:00,51.05,51.05,50.55,50.6,15527.0,51.05,51.05,50.55,50.6,15527.0
2017-10-13 11:00:00,50.55,50.7,50.55,50.55,10777.0,50.55,50.7,50.55,50.55,10777.0
2017-10-13 11:30:00,50.55,50.75,50.55,50.7,16139.0,50.55,50.75,50.55,50.7,16139.0
2017-10-13 12:00:00,50.73,51.0,50.72,50.95,17279.0,50.73,51.0,50.72,50.95,17279.0
2017-10-13 12:30:00,50.98,51.0,50.75,50.85,6364.0,50.98,51.0,50.75,50.85,6364.0
2017-10-13 13:00:00,50.9,50.9,50.85,50.9,2800.0,50.9,50.9,50.85,50.9,2800.0
2017-10-13 13:30:00,50.9,50.9,50.82,50.9,5400.0,50.9,50.9,50.82,50.9,5400.0
2017-10-13 14:00:00,50.87,50.9,50.75,50.88,11243.0,50.87,50.9,50.75,50.88,11243.0
2017-10-13 14:30:00,50.9,50.9,50.8,50.83,8399.0,50.9,50.9,50.8,50.83,8399.0
2017-10-13 15:00:00,50.85,51.0,50.8,50.95,10505.0,50.85,51.0,50.8,50.95,10505.0
2017-10-13 15:30:00,50.95,51.0,50.9,51.0,25698.0,50.95,51.0,50.9,51.0,25698.0
2017-10-16 09:30:00,51.05,52.0,51.05,51.3,15738.0,51.05,52.0,51.05,51.3,15738.0
2017-10-16 10:00:00,51.35,51.42,51.06,51.1,5444.0,51.35,51.42,51.06,51.1,5444.0
2017-10-16 10:30:00,51.05,51.05,50.9,50.9,4225.0,51.05,51.05,50.9,50.9,4225.0
2017-10-16 11:00:00,51.0,51.0,50.85,51.0,3350.0,51.0,51.0,50.85,51.0,3350.0
2017-10-16 11:30:00,51.0,51.1,51.0,51.1,3500.0,51.0,51.1,51.0,51.1,3500.0
2017-10-16 12:00:00,51.15,51.15,51.0,51.0,3100.0,51.15,51.15,51.0,51.0,3100.0
2017-10-16 12:30:00,50.95,51.05,50.95,51.05,1100.0,50.95,51.05,50.95,51.05,1100.0
2017-10-16 13:00:00,51.05,51.15,51.05,51.15,3450.0,51.05,51.15,51.05,51.15,3450.0
2017-10-16 13:30:00,51.13,51.25,51.13,51.15,3700.0,51.13,51.25,51.13,51.15,3700.0
2017-10-16 14:00:00,51.15,51.25,51.15,51.15,3587.0,51.15,51.25,51.15,51.15,3587.0
2017-10-16 14:30:00,51.18,51.2,51.0,51.2,11868.0,51.18,51.2,51.0,51.2,11868.0
2017-10-16 15:00:00,51.2,51.2,51.15,51.2,6874.0,51.2,51.2,51.15,51.2,6874.0
2017-10-16 15:30:00,51.2,51.2,51.1,51.18,30391.0,51.2,51.2,51.1,51.18,30391.0
2017-10-17 09:30:00,51.2,51.4,51.0,51.3,3275.0,51.2,51.4,51.0,51.3,3275.0
2017-10-17 10:00:00,51.3,51.48,51.1,51.1,3905.0,51.3,51.48,51.1,51.1,3905.0
2017-10-17 10:30:00,51.25,51.35,51.2,51.3,4149.0,51.25,51.35,51.2,51.3,4149.0
2017-10-17 11:00:00,51.35,51.4,51.3,51.35,2598.0,51.35,51.4,51.3,51.35,2598.0
2017-10-17 11:30:00,51.35,51.4,51.3,51.31,14193.0,51.35,51.4,51.3,51.31,14193.0
2017-10-17 12:00:00,51.35,51.4,51.3,51.35,2453.0,51.35,51.4,51.3,51.35,2453.0
2017-10-17 12:30:00,51.35,51.4,51.25,51.25,16501.0,51.35,51.4,51.25,51.25,16501.0
2017-10-17 13:00:00,51.3,51.35,51.2,51.25,4458.0,51.3,51.35,51.2,51.25,4458.0
2017-10-17 13:30:00,51.3,51.35,51.25,51.28,6104.0,51.3,51.35,51.25,51.28,6104.0
2017-10-17 14:00:00,51.3,51.75,51.3,51.5,23799.0,51.3,51.75,51.3,51.5,23799.0
2017-10-17 14:30:00,51.5,51.5,51.4,51.4,3916.0,51.5,51.5,51.4,51.4,3916.0
2017-10-17 15:00:00,51.38,51.4,51.25,51.3,5566.0,51.38,51.4,51.25,51.3,5566.0
2017-10-17 15:30:00,51.3,51.4,51.25,51.25,14683.0,51.3,51.4,51.25,51.25,14683.0
2017-10-18 09:30:00,51.6,51.75,51.3,51.4,9661.0,51.6,51.75,51.3,51.4,9661.0
2017-10-18 10:00:00,51.3,51.35,51.15,51.25,3485.0,51.3,51.35,51.15,51.25,3485.0
2017-10-18 10:30:00,51.25,51.45,51.25,51.35,5000.0,51.25,51.45,51.25,51.35,5000.0
2017-10-18 11:00:00,51.35,51.4,51.3,51.35,3000.0,51.35,51.4,51.3,51.35,3000.0
2017-10-18 11:30:00,51.35,51.4,51.25,51.35,8103.0,51.35,51.4,51.25,51.35,8103.0
2017-10-18 12:00:00,51.35,51.5,51.35,51.45,4284.0,51.35,51.5,51.35,51.45,4284.0
2017-10-18 12:30:00,51.45,51.5,51.37,51.45,6361.0,51.45,51.5,51.37,51.45,6361.0
2017-10-18 13:00:00,51.45,51.55,51.45,51.53,6116.0,51.45,51.55,51.45,51.53,6116.0
2017-10-18 13:30:00,51.55,51.55,51.42,51.43,8226.0,51.55,51.55,51.42,51.43,8226.0
2017-10-18 14:00:00,51.43,51.45,51.4,51.43,5860.0,51.43,51.45,51.4,51.43,5860.0
2017-10-18 14:30:00,51.43,51.45,51.4,51.45,10304.0,51.43,51.45,51.4,51.45,10304.0
2017-10-18 15:00:00,51.45,51.45,51.4,51.43,14970.0,51.45,51.45,51.4,51.43,14970.0
2017-10-18 15:30:00,51.43,51.55,51.4,51.55,37202.0,51.43,51.55,51.4,51.55,37202.0
2017-10-19 09:30:00,51.15,51.3,50.85,51.0,8845.0,51.15,51.3,50.85,51.0,8845.0
2017-10-19 10:00:00,51.05,51.2,50.65,51.05,8213.0,51.05,51.2,50.65,51.05,8213.0
2017-10-19 10:30:00,51.05,51.13,50.85,51.13,11896.0,51.05,51.13,50.85,51.13,11896.0
2017-10-19 11:00:00,51.15,51.33,51.05,51.25,25010.0,51.15,51.33,51.05,51.25,25010.0
2017-10-19 11:30:00,51.35,51.4,51.22,51.23,6300.0,51.35,51.4,51.22,51.23,6300.0
2017-10-19 12:00:00,51.25,51.3,51.1,51.2,1100.0,51.25,51.3,51.1,51.2,1100.0
2017-10-19 12:30:00,51.2,51.2,51.1,51.1,1200.0,51.2,51.2,51.1,51.1,1200.0
2017-10-19 13:00:00,51.1,51.4,51.1,51.38,3116.0,51.1,51.4,51.1,51.38,3116.0
2017-10-19 13:30:00,51.35,51.4,51.3,51.4,1300.0,51.35,51.4,51.3,51.4,1300.0
2017-10-19 14:00:00,51.4,51.4,51.15,51.15,6505.0,51.4,51.4,51.15,51.15,6505.0
2017-10-19 14:30:00,51.2,51.25,51.1,51.1,5433.0,51.2,51.25,51.1,51.1,5433.0
2017-10-19 15:00:00,51.15,51.2,51.0,51.15,5111.0,51.15,51.2,51.0,51.15,5111.0
2017-10-19 15:30:00,51.2,51.25,51.15,51.25,18120.0,51.2,51.25,51.15,51.25,18120.0
2017-10-20 09:30:00,51.0,51.4,51.0,51.4,19024.0,51.0,51.4,51.0,51.4,19024.0
2017-10-20 10:00:00,51.4,51.5,51.25,51.25,13557.0,51.4,51.5,51.25,51.25,13557.0
2017-10-20 10:30:00,51.2,51.25,51.05,51.15,4587.0,51.2,51.25,51.05,51.15,4587.0
2017-10-20 11:00:00,51.2,51.3,51.2,51.25,6166.0,51.2,51.3,51.2,51.25,6166.0
2017-10-20 11:30:00,51.25,51.45,51.05,51.3,34313.0,51.25,51.45,51.05,51.3,34313.0
2017-10-20 12:00:00,51.3,51.43,51.15,51.4,40042.0,51.3,51.43,51.15,51.4,40042.0
2017-10-20 12:30:00,51.4,51.4,51.25,51.35,7912.0,51.4,51.4,51.25,51.35,7912.0
2017-10-20 13:00:00,51.3,51.35,51.2,51.3,6725.0,51.3,51.35,51.2,51.3,6725.0
2017-10-20 13:30:00,51.25,51.35,51.15,51.2,7928.0,51.25,51.35,51.15,51.2,7928.0
2017-10-20 14:00:00,51.25,51.4,51.25,51.4,8946.0,51.25,51.4,51.25,51.4,8946.0
2017-10-20 14:30:00,51.45,51.55,51.41,51.55,6373.0,51.45,51.55,51.41,51.55,6373.0
2017-10-20 15:00:00,51.55,51.55,51.35,51.35,5420.0,51.55,51.55,51.35,51.35,5420.0
2017-10-20 15:30:00,51.35,51.4,51.15,51.3,32213.0,51.35,51.4,51.15,51.3,32213.0
2017-10-23 09:30:00,51.35,51.35,51.05,51.05,2406.0,51.35,51.35,51.05,51.05,2406.0
2017-10-23 10:00:00,51.1,51.1,50.9,51.05,4762.0,51.1,51.1,50.9,51.05,4762.0
2017-10-23 10:30:00,51.0,51.1,50.9,51.0,5242.0,51.0,51.1,50.9,51.0,5242.0
2017-10-23 11:00:00,51.05,51.3,50.95,51.25,7379.0,51.05,51.3,50.95,51.25,7379.0
2017-10-23 11:30:00,51.25,51.38,51.15,51.35,3487.0,51.25,51.38,51.15,51.35,3487.0
2017-10-23 12:00:00,51.4,51.6,51.4,51.5,3900.0,51.4,51.6,51.4,51.5,3900.0
2017-10-23 12:30:00,51.5,51.55,51.4,51.5,4096.0,51.5,51.55,51.4,51.5,4096.0
2017-10-23 13:00:00,51.53,51.7,51.4,51.65,5519.0,51.53,51.7,51.4,51.65,5519.0
2017-10-23 13:30:00,51.65,51.65,51.5,51.5,2552.0,51.65,51.65,51.5,51.5,2552.0
2017-10-23 14:00:00,51.5,51.55,51.3,51.45,7499.0,51.5,51.55,51.3,51.45,7499.0
2017-10-23 14:30:00,51.5,51.63,51.45,51.63,11509.0,51.5,51.63,51.45,51.63,11509.0
2017-10-23 15:00:00,51.55,51.6,51.4,51.45,9336.0,51.55,51.6,51.4,51.45,9336.0
2017-10-23 15:30:00,51.45,51.55,51.35,51.55,30220.0,51.45,51.55,51.35,51.55,30220.0
2017-10-24 09:30:00,51.9,52.65,51.75,52.03,34710.0,51.9,52.65,51.75,52.03,34710.0
2017-10-24 10:00:00,52.03,52.55,52.02,52.33,17783.0,52.03,52.55,52.02,52.33,17783.0
2017-10-24 10:30:00,52.3,52.3,52.2,52.3,3592.0,52.3,52.3,52.2,52.3,3592.0
2017-10-24 11:00:00,52.25,52.35,52.1,52.1,24859.0,52.25,52.35,52.1,52.1,24859.0
2017-10-24 11:30:00,52.1,52.2,52.0,52.1,10576.0,52.1,52.2,52.0,52.1,10576.0
2017-10-24 12:00:00,52.05,52.15,52.05,52.05,2133.0,52.05,52.15,52.05,52.05,2133.0
2017-10-24 12:30:00,52.1,52.15,52.0,52.15,10645.0,52.1,52.15,52.0,52.15,10645.0
2017-10-24 13:00:00,52.15,52.25,52.1,52.25,12133.0,52.15,52.25,52.1,52.25,12133.0
2017-10-24 13:30:00,52.2,52.3,52.15,52.17,21063.0,52.2,52.3,52.15,52.17,21063.0
2017-10-24 14:00:00,52.15,52.25,52.15,52.2,5200.0,52.15,52.25,52.15,52.2,5200.0
2017-10-24 14:30:00,52.23,52.25,52.1,52.1,12597.0,52.23,52.25,52.1,52.1,12597.0
2017-10-24 15:00:00,52.1,52.18,52.02,52.05,21794.0,52.1,52.18,52.02,52.05,21794.0
2017-10-24 15:30:00,52.1,52.15,51.95,52.0,13372.0,52.1,52.15,51.95,52.0,13372.0
2017-10-25 09:30:00,51.95,52.3,51.95,52.05,3719.0,51.95,52.3,51.95,52.05,3719.0
2017-10-25 10:00:00,52.15,52.45,52.1,52.2,30870.0,52.15,52.45,52.1,52.2,30870.0
2017-10-25 10:30:00,52.25,52.25,51.9,51.97,4258.0,52.25,52.25,51.9,51.97,4258.0
2017-10-25 11:00:00,51.9,51.9,51.5,51.75,41595.0,51.9,51.9,51.5,51.75,41595.0
2017-10-25 11:30:00,51.8,52.15,51.8,51.96,33013.0,51.8,52.15,51.8,51.96,33013.0
2017-10-25 12:00:00,51.95,51.95,51.7,51.7,3350.0,51.95,51.95,51.7,51.7,3350.0
2017-10-25 12:30:00,51.7,52.1,51.7,52.05,2900.0,51.7,52.1,51.7,52.05,2900.0
2017-10-25 13:00:00,52.04,52.25,52.0,52.1,6310.0,52.04,52.25,52.0,52.1,6310.0
2017-10-25 13:30:00,52.2,52.25,51.95,52.0,12312.0,52.2,52.25,51.95,52.0,12312.0
2017-10-25 14:00:00,52.05,52.1,51.95,52.0,4867.0,52.05,52.1,51.95,52.0,4867.0
2017-10-25 14:30:00,52.05,52.05,51.8,51.95,15180.0,52.05,52.05,51.8,51.95,15180.0
2017-10-25 15:00:00,51.95,52.05,51.85,52.0,12785.0,51.95,52.05,51.85,52.0,12785.0
2017-10-25 15:30:00,52.05,52.05,51.82,51.95,21529.0,52.05,52.05,51.82,51.95,21529.0
2017-10-26 09:30:00,52.05,52.6,51.62,52.55,19943.0,52.05,52.6,51.62,52.55,19943.0
2017-10-26 10:00:00,52.55,52.55,52.4,52.45,4100.0,52.55,52.55,52.4,52.45,4100.0
2017-10-26 10:30:00,52.45,52.85,52.35,52.7,20768.0,52.45,52.85,52.35,52.7,20768.0
2017-10-26 11:00:00,52.6,52.7,52.4,52.5,8479.0,52.6,52.7,52.4,52.5,8479.0
2017-10-26 11:30:00,52.4,52.4,52.1,52.2,2863.0,52.4,52.4,52.1,52.2,2863.0
2017-10-26 12:00:00,52.05,52.3,52.05,52.25,3592.0,52.05,52.3,52.05,52.25,3592.0
2017-10-26 12:30:00,52.25,52.25,52.15,52.2,1650.0,52.25,52.25,52.15,52.2,1650.0
2017-10-26 13:00:00,52.1,52.4,52.1,52.4,2200.0,52.1,52.4,52.1,52.4,2200.0
2017-10-26 13:30:00,52.35,52.5,52.3,52.3,2810.0,52.35,52.5,52.3,52.3,2810.0
2017-10-26 14:00:00,52.35,52.5,52.3,52.5,7529.0,52.35,52.5,52.3,52.5,7529.0
2017-10-26 14:30:00,52.45,52.5,52.4,52.5,900.0,52.45,52.5,52.4,52.5,900.0
2017-10-26 15:00:00,52.5,52.5,52.35,52.4,8310.0,52.5,52.5,52.35,52.4,8310.0
2017-10-26 15:30:00,52.4,52.65,52.4,52.65,27282.0,52.4,52.65,52.4,52.65,27282.0
2017-10-27 09:30:00,52.9,53.7,52.7,52.8,8898.0,52.9,53.7,52.7,52.8,8898.0
2017-10-27 10:00:00,52.75,53.05,52.55,52.55,13805.0,52.75,53.05,52.55,52.55,13805.0
2017-10-27 10:30:00,52.5,52.55,52.25,52.45,29290.0,52.5,52.55,52.25,52.45,29290.0
2017-10-27 11:00:00,52.4,52.5,52.3,52.45,6600.0,52.4,52.5,52.3,52.45,6600.0
2017-10-27 11:30:00,52.45,52.55,52.4,52.55,8630.0,52.45,52.55,52.4,52.55,8630.0
2017-10-27 12:00:00,52.6,52.8,52.6,52.8,2100.0,52.6,52.8,52.6,52.8,2100.0
2017-10-27 12:30:00,52.8,52.8,52.7,52.7,3860.0,52.8,52.8,52.7,52.7,3860.0
2017-10-27 13:00:00,52.7,52.75,52.7,52.7,2455.0,52.7,52.75,52.7,52.7,2455.0
2017-10-27 13:30:00,52.7,52.85,52.65,52.85,3485.0,52.7,52.85,52.65,52.85,3485.0
2017-10-27 14:00:00,52.88,53.0,52.75,52.8,9693.0,52.88,53.0,52.75,52.8,9693.0
2017-10-27 14:30:00,52.8,52.8,52.6,52.6,3578.0,52.8,52.8,52.6,52.6,3578.0
2017-10-27 15:00:00,52.6,52.7,52.6,52.7,6100.0,52.6,52.7,52.6,52.7,6100.0
2017-10-27 15:30:00,52.7,52.7,52.52,52.6,54867.0,52.7,52.7,52.52,52.6,54867.0
2017-10-30 09:30:00,52.55,52.55,51.85,51.85,9552.0,52.55,52.55,51.85,51.85,9552.0
2017-10-30 10:00:00,51.8,52.0,51.65,51.9,10195.0,51.8,52.0,51.65,51.9,10195.0
2017-10-30 10:30:00,51.9,52.05,51.85,51.85,3946.0,51.9,52.05,51.85,51.85,3946.0
2017-10-30 11:00:00,51.9,52.05,51.85,51.9,2975.0,51.9,52.05,51.85,51.9,2975.0
2017-10-30 11:30:00,51.8,51.85,51.75,51.8,1000.0,51.8,51.85,51.75,51.8,1000.0
2017-10-30 12:00:00,51.8,51.85,51.45,51.55,4266.0,51.8,51.85,51.45,51.55,4266.0
2017-10-30 12:30:00,51.6,51.75,51.6,51.75,2500.0,51.6,51.75,51.6,51.75,2500.0
2017-10-30 13:00:00,51.75,51.95,51.74,51.95,2970.0,51.75,51.95,51.74,51.95,2970.0
2017-10-30 13:30:00,51.8,51.8,51.35,51.35,6345.0,51.8,51.8,51.35,51.35,6345.0
2017-10-30 14:00:00,51.4,52.0,51.3,51.85,19164.0,51.4,52.0,51.3,51.85,19164.0
2017-10-30 14:30:00,51.85,52.0,51.85,51.9,5030.0,51.85,52.0,51.85,51.9,5030.0
2017-10-30 15:00:00,51.9,52.2,51.85,52.2,19272.0,51.9,52.2,51.85,52.2,19272.0
2017-10-30 15:30:00,52.18,52.3,52.1,52.2,28020.0,52.18,52.3,52.1,52.2,28020.0
2017-10-31 09:30:00,52.35,52.9,52.32,52.32,7860.0,52.35,52.9,52.32,52.32,7860.0
2017-10-31 10:00:00,52.5,52.65,52.43,52.65,4115.0,52.5,52.65,52.43,52.65,4115.0
2017-10-31 10:30:00,52.65,52.9,52.62,52.73,7327.0,52.65,52.9,52.62,52.73,7327.0
2017-10-31 11:00:00,52.8,52.9,52.65,52.65,13014.0,52.8,52.9,52.65,52.65,13014.0
2017-10-31 11:30:00,52.65,52.85,52.55,52.85,20600.0,52.65,52.85,52.55,52.85,20600.0
2017-10-31 12:00:00,52.85,52.85,52.7,52.73,3950.0,52.85,52.85,52.7,52.73,3950.0
2017-10-31 12:30:00,52.75,52.9,52.75,52.85,12988.0,52.75,52.9,52.75,52.85,12988.0
2017-10-31 13:00:00,52.85,52.9,52.77,52.88,5195.0,52.85,52.9,52.77,52.88,5195.0
2017-10-31 13:30:00,52.9,53.1,52.85,53.05,9196.0,52.9,53.1,52.85,53.05,9196.0
2017-10-31 14:00:00,53.0,53.1,53.0,53.1,12372.0,53.0,53.1,53.0,53.1,12372.0
2017-10-31 14:30:00,53.05,53.1,53.02,53.1,17667.0,53.05,53.1,53.02,53.1,17667.0
2017-10-31 15:00:00,53.1,53.35,52.9,53.0,26787.0,53.1,53.35,52.9,53.0,26787.0
2017-10-31 15:30:00,53.0,53.2,52.85,52.85,55252.0,53.0,53.2,52.85,52.85,55252.0
2017-11-01 09:30:00,57.35,57.35,53.2,55.2,247005.0,57.35,57.35,53.2,55.2,247005.0
2017-11-01 10:00:00,55.25,55.8,54.6,55.15,85834.0,55.25,55.8,54.6,55.15,85834.0
2017-11-01 10:30:00,55.38,56.45,55.25,56.05,44130.0,55.38,56.45,55.25,56.05,44130.0
2017-11-01 11:00:00,56.11,56.4,55.95,56.2,54180.0,56.11,56.4,55.95,56.2,54180.0
2017-11-01 11:30:00,56.15,56.2,55.45,55.6,38426.0,56.15,56.2,55.45,55.6,38426.0
2017-11-01 12:00:00,55.58,55.85,55.45,55.7,29059.0,55.58,55.85,55.45,55.7,29059.0
2017-11-01 12:30:00,55.7,56.15,55.65,55.93,45980.0,55.7,56.15,55.65,55.93,45980.0
2017-11-01 13:00:00,55.95,56.4,55.45,56.35,64055.0,55.95,56.4,55.45,56.35,64055.0
2017-11-01 13:30:00,56.13,56.8,55.7,55.75,56523.0,56.13,56.8,55.7,55.75,56523.0
2017-11-01 14:00:00,55.78,56.5,55.45,55.6,80154.0,55.78,56.5,55.45,55.6,80154.0
2017-11-01 14:30:00,55.53,56.3,55.5,56.06,34277.0,55.53,56.3,55.5,56.06,34277.0
2017-11-01 15:00:00,56.15,56.3,56.05,56.28,28237.0,56.15,56.3,56.05,56.28,28237.0
2017-11-01 15:30:00,56.28,56.35,55.62,55.75,244338.0,56.28,56.35,55.62,55.75,244338.0
2017-11-02 09:30:00,54.6,55.23,54.2,54.8,72903.0,54.6,55.23,54.2,54.8,72903.0
2017-11-02 10:00:00,54.88,54.9,54.5,54.75,51167.0,54.88,54.9,54.5,54.75,51167.0
2017-11-02 10:30:00,54.7,55.45,54.65,55.4,45389.0,54.7,55.45,54.65,55.4,45389.0
2017-11-02 11:00:00,55.35,55.5,55.15,55.3,25856.0,55.35,55.5,55.15,55.3,25856.0
2017-11-02 11:30:00,55.33,55.6,55.2,55.4,37137.0,55.33,55.6,55.2,55.4,37137.0
2017-11-02 12:00:00,55.39,55.5,55.15,55.45,34078.0,55.39,55.5,55.15,55.45,34078.0
2017-11-02 12:30:00,55.4,55.65,55.2,55.6,22514.0,55.4,55.65,55.2,55.6,22514.0
2017-11-02 13:00:00,55.65,56.0,55.6,55.95,56996.0,55.65,56.0,55.6,55.95,56996.0
2017-11-02 13:30:00,55.95,55.98,55.73,55.83,17527.0,55.95,55.98,55.73,55.83,17527.0
2017-11-02 14:00:00,55.85,56.7,55.85,56.6,57317.0,55.85,56.7,55.85,56.6,57317.0
2017-11-02 14:30:00,56.58,57.0,56.55,57.0,48730.0,56.58,57.0,56.55,57.0,48730.0
2017-11-02 15:00:00,57.0,57.28,56.75,57.2,81342.0,57.0,57.28,56.75,57.2,81342.0
2017-11-02 15:30:00,57.2,57.35,56.9,57.2,121669.0,57.2,57.35,56.9,57.2,121669.0
2017-11-03 09:30:00,56.95,57.75,55.55,57.03,46880.0,56.95,57.75,55.55,57.03,46880.0
2017-11-03 10:00:00,56.95,57.55,56.8,57.33,20501.0,56.95,57.55,56.8,57.33,20501.0
2017-11-03 10:30:00,57.38,57.6,57.1,57.4,16987.0,57.38,57.6,57.1,57.4,16987.0
2017-11-03 11:00:00,57.35,57.75,57.33,57.6,17729.0,57.35,57.75,57.33,57.6,17729.0
2017-11-03 11:30:00,57.6,57.75,57.45,57.7,20345.0,57.6,57.75,57.45,57.7,20345.0
2017-11-03 12:00:00,57.68,57.75,57.45,57.58,14405.0,57.68,57.75,57.45,57.58,14405.0
2017-11-03 12:30:00,57.55,57.6,57.35,57.5,26193.0,57.55,57.6,57.35,57.5,26193.0
2017-11-03 13:00:00,57.45,57.6,57.4,57.45,21540.0,57.45,57.6,57.4,57.45,21540.0
2017-11-03 13:30:00,57.45,57.45,57.17,57.25,20518.0,57.45,57.45,57.17,57.25,20518.0
2017-11-03 14:00:00,57.25,57.35,57.15,57.25,16965.0,57.25,57.35,57.15,57.25,16965.0
2017-11-03 14:30:00,57.23,57.25,57.1,57.2,13406.0,57.23,57.25,57.1,57.2,13406.0
2017-11-03 15:00:00,57.15,57.55,57.12,57.5,27452.0,57.15,57.55,57.12,57.5,27452.0
2017-11-03 15:30:00,57.5,57.55,57.35,57.35,50855.0,57.5,57.55,57.35,57.35,50855.0
2017-11-06 09:30:00,57.05,57.5,56.05,57.5,29456.0,57.05,57.5,56.05,57.5,29456.0
2017-11-06 10:00:00,57.4,57.5,57.15,57.28,12337.0,57.4,57.5,57.15,57.28,12337.0
2017-11-06 10:30:00,57.25,57.45,57.15,57.25,21267.0,57.25,57.45,57.15,57.25,21267.0
2017-11-06 11:00:00,57.21,57.4,57.15,57.35,9729.0,57.21,57.4,57.15,57.35,9729.0
2017-11-06 11:30:00,57.35,57.55,57.2,57.3,17033.0,57.35,57.55,57.2,57.3,17033.0
2017-11-06 12:00:00,57.3,57.75,57.3,57.75,13527.0,57.3,57.75,57.3,57.75,13527.0
2017-11-06 12:30:00,57.7,58.25,57.67,58.15,50044.0,57.7,58.25,57.67,58.15,50044.0
2017-11-06 13:00:00,58.15,58.15,57.85,57.85,8768.0,58.15,58.15,57.85,57.85,8768.0
2017-11-06 13:30:00,57.8,57.8,57.35,57.5,7400.0,57.8,57.8,57.35,57.5,7400.0
2017-11-06 14:00:00,57.45,57.6,57.2,57.2,12173.0,57.45,57.6,57.2,57.2,12173.0
2017-11-06 14:30:00,57.25,57.3,57.1,57.2,13056.0,57.25,57.3,57.1,57.2,13056.0
2017-11-06 15:00:00,57.1,57.25,57.0,57.1,26843.0,57.1,57.25,57.0,57.1,26843.0
2017-11-06 15:30:00,57.1,57.45,57.05,57.35,52857.0,57.1,57.45,57.05,57.35,52857.0
2017-11-07 09:30:00,57.2,57.75,57.2,57.4,9908.0,57.2,57.75,57.2,57.4,9908.0
2017-11-07 10:00:00,57.45,57.55,57.15,57.4,36510.0,57.45,57.55,57.15,57.4,36510.0
2017-11-07 10:30:00,57.4,57.4,56.9,56.9,6035.0,57.4,57.4,56.9,56.9,6035.0
2017-11-07 11:00:00,56.8,57.1,56.75,56.75,7069.0,56.8,57.1,56.75,56.75,7069.0
2017-11-07 11:30:00,56.8,56.85,56.45,56.5,9521.0,56.8,56.85,56.45,56.5,9521.0
2017-11-07 12:00:00,56.45,56.85,56.45,56.85,9188.0,56.45,56.85,56.45,56.85,9188.0
2017-11-07 12:30:00,56.85,57.15,56.8,57.0,54887.0,56.85,57.15,56.8,57.0,54887.0
2017-11-07 13:00:00,56.98,57.4,56.8,57.25,33326.0,56.98,57.4,56.8,57.25,33326.0
2017-11-07 13:30:00,57.25,57.35,57.2,57.3,7600.0,57.25,57.35,57.2,57.3,7600.0
2017-11-07 14:00:00,57.25,57.25,56.85,56.98,10240.0,57.25,57.25,56.85,56.98,10240.0
2017-11-07 14:30:00,56.95,57.1,56.75,56.95,12185.0,56.95,57.1,56.75,56.95,12185.0
2017-11-07 15:00:00,56.88,56.9,56.6,56.65,12199.0,56.88,56.9,56.6,56.65,12199.0
2017-11-07 15:30:00,56.7,56.75,56.55,56.6,34287.0,56.7,56.75,56.55,56.6,34287.0
2017-11-08 09:30:00,56.5,56.63,56.15,56.4,8701.0,56.5,56.63,56.15,56.4,8701.0
2017-11-08 10:00:00,56.5,57.2,56.45,57.05,10418.0,56.5,57.2,56.45,57.05,10418.0
2017-11-08 10:30:00,57.0,57.2,56.85,57.0,9585.0,57.0,57.2,56.85,57.0,9585.0
2017-11-08 11:00:00,57.0,57.15,56.8,56.85,19649.0,57.0,57.15,56.8,56.85,19649.0
2017-11-08 11:30:00,56.9,57.15,56.9,57.1,20603.0,56.9,57.15,56.9,57.1,20603.0
2017-11-08 12:00:00,57.1,57.15,56.95,57.1,17431.0,57.1,57.15,56.95,57.1,17431.0
2017-11-08 12:30:00,57.1,57.2,56.95,57.15,34793.0,57.1,57.2,56.95,57.15,34793.0
2017-11-08 13:00:00,57.15,57.25,56.95,56.95,44908.0,57.15,57.25,56.95,56.95,44908.0
2017-11-08 13:30:00,56.95,57.1,56.95,57.05,7245.0,56.95,57.1,56.95,57.05,7245.0
2017-11-08 14:00:00,57.05,57.1,56.75,56.89,60729.0,57.05,57.1,56.75,56.89,60729.0
2017-11-08 14:30:00,56.88,57.4,56.8,57.25,67305.0,56.88,57.4,56.8,57.25,67305.0
2017-11-08 15:00:00,57.35,57.7,57.25,57.7,13260.0,57.35,57.7,57.25,57.7,13260.0
2017-11-08 15:30:00,57.7,57.75,57.05,57.35,149224.0,57.7,57.75,57.05,57.35,149224.0
2017-11-09 09:30:00,57.0,57.0,55.5,56.2,22729.0,57.0,57.0,55.5,56.2,22729.0
2017-11-09 10:00:00,56.3,56.95,56.3,56.8,15579.0,56.3,56.95,56.3,56.8,15579.0
2017-11-09 10:30:00,56.75,56.8,56.5,56.63,6900.0,56.75,56.8,56.5,56.63,6900.0
2017-11-09 11:00:00,56.7,56.71,56.25,56.35,15355.0,56.7,56.71,56.25,56.35,15355.0
2017-11-09 11:30:00,56.35,56.4,56.0,56.05,9918.0,56.35,56.4,56.0,56.05,9918.0
2017-11-09 12:00:00,56.0,56.25,55.93,56.1,10153.0,56.0,56.25,55.93,56.1,10153.0
2017-11-09 12:30:00,55.9,56.05,55.8,56.05,7436.0,55.9,56.05,55.8,56.05,7436.0
2017-11-09 13:00:00,56.05,56.2,55.85,56.2,6982.0,56.05,56.2,55.85,56.2,6982.0
2017-11-09 13:30:00,56.3,56.45,56.25,56.25,5363.0,56.3,56.45,56.25,56.25,5363.0
2017-11-09 14:00:00,56.3,56.4,56.22,56.35,5000.0,56.3,56.4,56.22,56.35,5000.0
2017-11-09 14:30:00,56.25,56.45,56.1,56.43,7550.0,56.25,56.45,56.1,56.43,7550.0
2017-11-09 15:00:00,56.4,56.5,56.35,56.45,11988.0,56.4,56.5,56.35,56.45,11988.0
2017-11-09 15:30:00,56.5,56.65,56.35,56.5,38433.0,56.5,56.65,56.35,56.5,38433.0
2017-11-10 09:30:00,56.25,56.55,55.5,56.3,7601.0,56.25,56.55,55.5,56.3,7601.0
2017-11-10 10:00:00,56.3,56.73,56.3,56.7,6006.0,56.3,56.73,56.3,56.7,6006.0
2017-11-10 10:30:00,56.6,56.65,56.4,56.65,4586.0,56.6,56.65,56.4,56.65,4586.0
2017-11-10 11:00:00,56.6,56.65,56.45,56.65,3192.0,56.6,56.65,56.45,56.65,3192.0
2017-11-10 11:30:00,56.6,56.7,56.5,56.65,4316.0,56.6,56.7,56.5,56.65,4316.0
2017-11-10 12:00:00,56.7,57.0,56.6,56.7,16132.0,56.7,57.0,56.6,56.7,16132.0
2017-11-10 12:30:00,56.7,56.8,56.65,56.65,6758.0,56.7,56.8,56.65,56.65,6758.0
2017-11-10 13:00:00,56.65,56.85,56.65,56.8,5431.0,56.65,56.85,56.65,56.8,5431.0
2017-11-10 13:30:00,56.85,56.95,56.7,56.75,7550.0,56.85,56.95,56.7,56.75,7550.0
2017-11-10 14:00:00,56.75,57.05,56.75,56.95,9640.0,56.75,57.05,56.75,56.95,9640.0
2017-11-10 14:30:00,57.0,57.1,56.9,57.1,10414.0,57.0,57.1,56.9,57.1,10414.0
2017-11-10 15:00:00,57.08,57.25,57.0,57.2,10350.0,57.08,57.25,57.0,57.2,10350.0
2017-11-10 15:30:00,57.2,57.2,56.85,56.85,36178.0,57.2,57.2,56.85,56.85,36178.0
2017-11-13 09:30:00,56.5,57.2,55.1,57.08,35332.0,56.5,57.2,55.1,57.08,35332.0
2017-11-13 10:00:00,57.05,57.4,56.92,57.4,22680.0,57.05,57.4,56.92,57.4,22680.0
2017-11-13 10:30:00,57.4,57.8,57.1,57.6,48248.0,57.4,57.8,57.1,57.6,48248.0
2017-11-13 11:00:00,57.5,57.65,57.3,57.53,15091.0,57.5,57.65,57.3,57.53,15091.0
2017-11-13 11:30:00,57.6,58.0,57.6,57.8,26082.0,57.6,58.0,57.6,57.8,26082.0
2017-11-13 12:00:00,57.8,58.25,57.8,58.15,28338.0,57.8,58.25,57.8,58.15,28338.0
2017-11-13 12:30:00,58.1,58.1,57.5,57.6,13711.0,58.1,58.1,57.5,57.6,13711.0
2017-11-13 13:00:00,57.65,57.75,57.4,57.7,11730.0,57.65,57.75,57.4,57.7,11730.0
2017-11-13 13:30:00,57.75,57.75,57.4,57.53,13760.0,57.75,57.75,57.4,57.53,13760.0
2017-11-13 14:00:00,57.55,57.6,57.4,57.45,9431.0,57.55,57.6,57.4,57.45,9431.0
2017-11-13 14:30:00,57.45,57.65,57.35,57.5,15438.0,57.45,57.65,57.35,57.5,15438.0
2017-11-13 15:00:00,57.5,58.0,57.5,57.9,33497.0,57.5,58.0,57.5,57.9,33497.0
2017-11-13 15:30:00,57.9,58.25,57.9,58.0,81750.0,57.9,58.25,57.9,58.0,81750.0
2017-11-14 09:30:00,58.0,58.1,57.45,57.75,14625.0,58.0,58.1,57.45,57.75,14625.0
2017-11-14 10:00:00,57.83,58.1,57.55,57.85,15760.0,57.83,58.1,57.55,57.85,15760.0
2017-11-14 10:30:00,57.89,58.35,57.8,58.2,13650.0,57.89,58.35,57.8,58.2,13650.0
2017-11-14 11:00:00,58.05,58.25,58.0,58.1,13720.0,58.05,58.25,58.0,58.1,13720.0
2017-11-14 11:30:00,58.15,58.25,58.1,58.2,6083.0,58.15,58.25,58.1,58.2,6083.0
2017-11-14 12:00:00,58.3,58.4,58.15,58.15,12107.0,58.3,58.4,58.15,58.15,12107.0
2017-11-14 12:30:00,58.18,58.28,58.0,58.05,10277.0,58.18,58.28,58.0,58.05,10277.0
2017-11-14 13:00:00,58.0,58.05,57.75,57.83,7343.0,58.0,58.05,57.75,57.83,7343.0
2017-11-14 13:30:00,57.8,58.1,57.8,57.9,4400.0,57.8,58.1,57.8,57.9,4400.0
2017-11-14 14:00:00,57.9,58.05,57.8,57.85,6513.0,57.9,58.05,57.8,57.85,6513.0
2017-11-14 14:30:00,57.8,57.93,57.65,57.85,8358.0,57.8,57.93,57.65,57.85,8358.0
2017-11-14 15:00:00,57.95,57.95,57.82,57.85,11114.0,57.95,57.95,57.82,57.85,11114.0
2017-11-14 15:30:00,57.85,58.1,57.85,58.03,42792.0,57.85,58.1,57.85,58.03,42792.0
2017-11-15 09:30:00,57.7,57.95,56.3,57.88,16999.0,57.7,57.95,56.3,57.88,16999.0
2017-11-15 10:00:00,57.85,58.35,57.85,58.31,12338.0,57.85,58.35,57.85,58.31,12338.0
2017-11-15 10:30:00,58.35,58.45,58.0,58.2,8907.0,58.35,58.45,58.0,58.2,8907.0
2017-11-15 11:00:00,58.25,58.4,58.0,58.22,11103.0,58.25,58.4,58.0,58.22,11103.0
2017-11-15 11:30:00,58.2,58.21,57.8,57.85,8462.0,58.2,58.21,57.8,57.85,8462.0
2017-11-15 12:00:00,57.85,58.3,57.85,58.3,12941.0,57.85,58.3,57.85,58.3,12941.0
2017-11-15 12:30:00,58.3,58.3,57.72,57.95,6291.0,58.3,58.3,57.72,57.95,6291.0
2017-11-15 13:00:00,57.9,58.0,57.8,57.95,5012.0,57.9,58.0,57.8,57.95,5012.0
2017-11-15 13:30:00,57.8,57.95,57.7,57.75,4987.0,57.8,57.95,57.7,57.75,4987.0
2017-11-15 14:00:00,57.85,57.95,57.65,57.7,5200.0,57.85,57.95,57.65,57.7,5200.0
2017-11-15 14:30:00,57.7,58.0,57.67,58.0,14390.0,57.7,58.0,57.67,58.0,14390.0
2017-11-15 15:00:00,58.0,58.0,57.55,57.6,14939.0,58.0,58.0,57.55,57.6,14939.0
2017-11-15 15:30:00,57.55,57.7,57.45,57.6,37057.0,57.55,57.7,57.45,57.6,37057.0
2017-11-16 09:30:00,57.7,58.0,56.87,57.6,15431.0,57.7,58.0,56.87,57.6,15431.0
2017-11-16 10:00:00,57.7,57.87,57.6,57.75,7783.0,57.7,57.87,57.6,57.75,7783.0
2017-11-16 10:30:00,57.8,58.25,57.7,58.15,10499.0,57.8,58.25,57.7,58.15,10499.0
2017-11-16 11:00:00,58.2,58.75,58.2,58.65,15301.0,58.2,58.75,58.2,58.65,15301.0
2017-11-16 11:30:00,58.75,58.8,58.5,58.55,27974.0,58.75,58.8,58.5,58.55,27974.0
2017-11-16 12:00:00,58.6,58.6,58.1,58.45,10821.0,58.6,58.6,58.1,58.45,10821.0
2017-11-16 12:30:00,58.5,58.65,58.45,58.65,7084.0,58.5,58.65,58.45,58.65,7084.0
2017-11-16 13:00:00,58.7,58.8,58.6,58.65,6784.0,58.7,58.8,58.6,58.65,6784.0
2017-11-16 13:30:00,58.63,58.65,58.3,58.3,7529.0,58.63,58.65,58.3,58.3,7529.0
2017-11-16 14:00:00,58.35,58.45,58.1,58.35,7917.0,58.35,58.45,58.1,58.35,7917.0
2017-11-16 14:30:00,58.38,58.38,57.9,58.2,11000.0,58.38,58.38,57.9,58.2,11000.0
2017-11-16 15:00:00,58.18,58.3,58.1,58.3,10271.0,58.18,58.3,58.1,58.3,10271.0
2017-11-16 15:30:00,58.3,58.35,57.9,58.0,57924.0,58.3,58.35,57.9,58.0,57924.0
2017-11-17 09:30:00,57.85,57.9,56.55,57.3,30096.0,57.85,57.9,56.55,57.3,30096.0
2017-11-17 10:00:00,57.2,57.8,57.1,57.6,12497.0,57.2,57.8,57.1,57.6,12497.0
2017-11-17 10:30:00,57.65,57.65,57.4,57.4,6530.0,57.65,57.65,57.4,57.4,6530.0
2017-11-17 11:00:00,57.55,57.69,57.4,57.68,8000.0,57.55,57.69,57.4,57.68,8000.0
2017-11-17 11:30:00,57.7,57.95,57.7,57.95,5800.0,57.7,57.95,57.7,57.95,5800.0
2017-11-17 12:00:00,58.0,58.2,57.95,58.2,13570.0,58.0,58.2,57.95,58.2,13570.0
2017-11-17 12:30:00,58.15,58.6,58.07,58.45,19370.0,58.15,58.6,58.07,58.45,19370.0
2017-11-17 13:00:00,58.45,58.7,58.45,58.5,19264.0,58.45,58.7,58.45,58.5,19264.0
2017-11-17 13:30:00,58.55,58.55,58.48,58.5,2942.0,58.55,58.55,58.48,58.5,2942.0
2017-11-17 14:00:00,58.5,58.5,58.3,58.33,6324.0,58.5,58.5,58.3,58.33,6324.0
2017-11-17 14:30:00,58.35,58.55,58.35,58.5,5006.0,58.35,58.55,58.35,58.5,5006.0
2017-11-17 15:00:00,58.55,58.6,58.47,58.6,6217.0,58.55,58.6,58.47,58.6,6217.0
2017-11-17 15:30:00,58.55,58.65,58.4,58.6,34370.0,58.55,58.65,58.4,58.6,34370.0
2017-11-20 09:30:00,58.75,59.0,57.85,58.05,32981.0,58.75,59.0,57.85,58.05,32981.0
2017-11-20 10:00:00,58.05,58.4,57.95,58.35,17050.0,58.05,58.4,57.95,58.35,17050.0
2017-11-20 10:30:00,58.21,58.5,58.2,58.2,17411.0,58.21,58.5,58.2,58.2,17411.0
2017-11-20 11:00:00,58.25,58.55,58.2,58.45,26569.0,58.25,58.55,58.2,58.45,26569.0
2017-11-20 11:30:00,58.45,58.5,58.2,58.43,31421.0,58.45,58.5,58.2,58.43,31421.0
2017-11-20 12:00:00,58.43,59.05,58.4,58.95,35076.0,58.43,59.05,58.4,58.95,35076.0
2017-11-20 12:30:00,58.9,59.4,58.8,59.35,13006.0,58.9,59.4,58.8,59.35,13006.0
2017-11-20 13:00:00,59.33,59.4,59.2,59.4,11907.0,59.33,59.4,59.2,59.4,11907.0
2017-11-20 13:30:00,59.35,59.58,59.34,59.55,17640.0,59.35,59.58,59.34,59.55,17640.0
2017-11-20 14:00:00,59.55,59.85,59.45,59.65,53412.0,59.55,59.85,59.45,59.65,53412.0
2017-11-20 14:30:00,59.6,59.75,59.35,59.55,30372.0,59.6,59.75,59.35,59.55,30372.0
2017-11-20 15:00:00,59.6,59.6,59.4,59.45,13423.0,59.6,59.6,59.4,59.45,13423.0
2017-11-20 15:30:00,59.45,59.55,59.3,59.5,35584.0,59.45,59.55,59.3,59.5,35584.0
2017-11-21 09:30:00,59.9,60.4,59.4,59.9,58959.0,59.9,60.4,59.4,59.9,58959.0
2017-11-21 10:00:00,59.9,60.0,59.4,59.93,16769.0,59.9,60.0,59.4,59.93,16769.0
2017-11-21 10:30:00,59.9,60.33,59.85,60.2,30686.0,59.9,60.33,59.85,60.2,30686.0
2017-11-21 11:00:00,60.25,60.75,60.22,60.58,13363.0,60.25,60.75,60.22,60.58,13363.0
2017-11-21 11:30:00,60.6,60.6,60.4,60.45,7267.0,60.6,60.6,60.4,60.45,7267.0
2017-11-21 12:00:00,60.45,60.5,60.1,60.2,11410.0,60.45,60.5,60.1,60.2,11410.0
2017-11-21 12:30:00,60.2,60.2,60.0,60.03,7900.0,60.2,60.2,60.0,60.03,7900.0
2017-11-21 13:00:00,60.05,60.1,60.0,60.08,6965.0,60.05,60.1,60.0,60.08,6965.0
2017-11-21 13:30:00,60.05,60.15,59.9,60.05,28925.0,60.05,60.15,59.9,60.05,28925.0
2017-11-21 14:00:00,60.05,60.05,59.7,59.9,15862.0,60.05,60.05,59.7,59.9,15862.0
2017-11-21 14:30:00,59.9,60.5,59.87,60.5,51034.0,59.9,60.5,59.87,60.5,51034.0
2017-11-21 15:00:00,60.5,60.75,60.3,60.5,60417.0,60.5,60.75,60.3,60.5,60417.0
2017-11-21 15:30:00,60.5,61.2,60.49,61.1,137197.0,60.5,61.2,60.49,61.1,137197.0
2017-11-22 09:30:00,61.1,61.25,60.4,60.6,19089.0,61.1,61.25,60.4,60.6,19089.0
2017-11-22 10:00:00,60.6,60.8,60.5,60.71,19613.0,60.6,60.8,60.5,60.71,19613.0
2017-11-22 10:30:00,60.7,61.3,60.6,61.25,22762.0,60.7,61.3,60.6,61.25,22762.0
2017-11-22 11:00:00,61.15,61.4,61.12,61.3,9253.0,61.15,61.4,61.12,61.3,9253.0
2017-11-22 11:30:00,61.35,61.35,61.1,61.1,10516.0,61.35,61.35,61.1,61.1,10516.0
2017-11-22 12:00:00,61.1,61.2,60.95,60.95,9847.0,61.1,61.2,60.95,60.95,9847.0
2017-11-22 12:30:00,60.9,61.05,60.8,61.0,13106.0,60.9,61.05,60.8,61.0,13106.0
2017-11-22 13:00:00,60.95,61.05,60.85,60.85,6586.0,60.95,61.05,60.85,60.85,6586.0
2017-11-22 13:30:00,60.85,61.05,60.8,60.85,39122.0,60.85,61.05,60.8,60.85,39122.0
2017-11-22 14:00:00,60.9,61.0,60.75,60.95,23246.0,60.9,61.0,60.75,60.95,23246.0
2017-11-22 14:30:00,60.95,61.05,60.9,60.95,5004.0,60.95,61.05,60.9,60.95,5004.0
2017-11-22 15:00:00,61.0,61.0,60.7,60.75,51546.0,61.0,61.0,60.7,60.75,51546.0
2017-11-22 15:30:00,60.75,60.78,60.47,60.5,76566.0,60.75,60.78,60.47,60.5,76566.0
2017-11-24 09:30:00,60.8,61.45,60.4,61.45,18912.0,60.8,61.45,60.4,61.45,18912.0
2017-11-24 10:00:00,61.3,61.65,61.25,61.3,14892.0,61.3,61.65,61.25,61.3,14892.0
2017-11-24 10:30:00,61.4,61.65,61.3,61.55,13855.0,61.4,61.65,61.3,61.55,13855.0
2017-11-24 11:00:00,61.58,61.68,61.45,61.6,14289.0,61.58,61.68,61.45,61.6,14289.0
2017-11-24 11:30:00,61.6,61.65,61.45,61.65,10270.0,61.6,61.65,61.45,61.65,10270.0
2017-11-24 12:00:00,61.6,61.95,61.55,61.95,15603.0,61.6,61.95,61.55,61.95,15603.0
2017-11-24 12:30:00,61.95,62.0,61.7,61.95,35795.0,61.95,62.0,61.7,61.95,35795.0
2017-11-27 09:30:00,62.0,62.35,61.55,61.62,21419.0,62.0,62.35,61.55,61.62,21419.0
2017-11-27 10:00:00,61.55,62.15,61.55,61.55,14043.0,61.55,62.15,61.55,61.55,14043.0
2017-11-27 10:30:00,61.5,61.75,61.42,61.7,9300.0,61.5,61.75,61.42,61.7,9300.0
2017-11-27 11:00:00,61.65,61.75,61.15,61.25,10631.0,61.65,61.75,61.15,61.25,10631.0
2017-11-27 11:30:00,61.15,61.15,60.2,60.7,28908.0,61.15,61.15,60.2,60.7,28908.0
2017-11-27 12:00:00,60.65,60.82,60.0,60.4,22693.0,60.65,60.82,60.0,60.4,22693.0
2017-11-27 12:30:00,60.4,60.4,59.55,59.85,29843.0,60.4,60.4,59.55,59.85,29843.0
2017-11-27 13:00:00,59.83,59.95,59.75,59.8,9394.0,59.83,59.95,59.75,59.8,9394.0
2017-11-27 13:30:00,59.75,59.85,59.35,59.75,19933.0,59.75,59.85,59.35,59.75,19933.0
2017-11-27 14:00:00,59.8,60.0,59.55,59.7,18139.0,59.8,60.0,59.55,59.7,18139.0
2017-11-27 14:30:00,59.75,59.9,59.35,59.7,40537.0,59.75,59.9,59.35,59.7,40537.0
2017-11-27 15:00:00,59.65,59.95,59.65,59.85,35881.0,59.65,59.95,59.65,59.85,35881.0
2017-11-27 15:30:00,59.9,59.9,59.45,59.5,98506.0,59.9,59.9,59.45,59.5,98506.0
2017-11-28 09:30:00,59.6,60.1,59.6,60.0,12514.0,59.6,60.1,59.6,60.0,12514.0
2017-11-28 10:00:00,59.95,60.5,59.95,60.4,8673.0,59.95,60.5,59.95,60.4,8673.0
2017-11-28 10:30:00,60.45,60.65,60.25,60.3,14463.0,60.45,60.65,60.25,60.3,14463.0
2017-11-28 11:00:00,60.35,60.65,60.3,60.65,10420.0,60.35,60.65,60.3,60.65,10420.0
2017-11-28 11:30:00,60.65,60.9,60.6,60.75,14713.0,60.65,60.9,60.6,60.75,14713.0
2017-11-28 12:00:00,60.75,60.9,60.45,60.45,14586.0,60.75,60.9,60.45,60.45,14586.0
2017-11-28 12:30:00,60.35,60.45,60.2,60.2,5800.0,60.35,60.45,60.2,60.2,5800.0
2017-11-28 13:00:00,60.25,60.33,60.05,60.05,7503.0,60.25,60.33,60.05,60.05,7503.0
2017-11-28 13:30:00,60.1,60.25,60.05,60.05,10002.0,60.1,60.25,60.05,60.05,10002.0
2017-11-28 14:00:00,60.05,60.2,59.9,60.15,16125.0,60.05,60.2,59.9,60.15,16125.0
2017-11-28 14:30:00,60.15,60.7,60.1,60.55,42943.0,60.15,60.7,60.1,60.55,42943.0
2017-11-28 15:00:00,60.55,60.88,60.55,60.58,39847.0,60.55,60.88,60.55,60.58,39847.0
2017-11-28 15:30:00,60.6,60.9,60.3,60.7,85032.0,60.6,60.9,60.3,60.7,85032.0
2017-11-29 09:30:00,60.8,61.85,60.45,60.65,16485.0,60.8,61.85,60.45,60.65,16485.0
2017-11-29 10:00:00,60.5,60.55,59.85,60.0,13703.0,60.5,60.55,59.85,60.0,13703.0
2017-11-29 10:30:00,60.05,60.5,60.05,60.25,10586.0,60.05,60.5,60.05,60.25,10586.0
2017-11-29 11:00:00,60.2,60.35,59.84,59.9,11298.0,60.2,60.35,59.84,59.9,11298.0
2017-11-29 11:30:00,59.9,60.1,59.04,59.05,19603.0,59.9,60.1,59.04,59.05,19603.0
2017-11-29 12:00:00,59.1,59.1,58.46,59.05,25239.0,59.1,59.1,58.46,59.05,25239.0
2017-11-29 12:30:00,59.0,59.25,58.9,59.0,10462.0,59.0,59.25,58.9,59.0,10462.0
2017-11-29 13:00:00,58.95,59.25,58.8,59.25,9379.0,58.95,59.25,58.8,59.25,9379.0
2017-11-29 13:30:00,59.3,59.3,59.05,59.1,11147.0,59.3,59.3,59.05,59.1,11147.0
2017-11-29 14:00:00,59.0,59.05,58.65,58.75,12293.0,59.0,59.05,58.65,58.75,12293.0
2017-11-29 14:30:00,58.8,59.05,58.7,58.95,8104.0,58.8,59.05,58.7,58.95,8104.0
2017-11-29 15:00:00,58.95,59.05,58.8,58.85,11205.0,58.95,59.05,58.8,58.85,11205.0
2017-11-29 15:30:00,58.9,59.0,58.45,58.7,51656.0,58.9,59.0,58.45,58.7,51656.0
2017-11-30 09:30:00,59.35,59.35,58.3,58.7,12586.0,59.35,59.35,58.3,58.7,12586.0
2017-11-30 10:00:00,58.65,59.05,58.63,58.8,16764.0,58.65,59.05,58.63,58.8,16764.0
2017-11-30 10:30:00,58.8,59.05,58.6,58.65,11464.0,58.8,59.05,58.6,58.65,11464.0
2017-11-30 11:00:00,58.6,58.8,58.25,58.25,12750.0,58.6,58.8,58.25,58.25,12750.0
2017-11-30 11:30:00,58.35,58.7,58.35,58.6,7128.0,58.35,58.7,58.35,58.6,7128.0
2017-11-30 12:00:00,58.65,58.7,58.5,58.6,6808.0,58.65,58.7,58.5,58.6,6808.0
2017-11-30 12:30:00,58.55,58.65,58.3,58.3,14562.0,58.55,58.65,58.3,58.3,14562.0
2017-11-30 13:00:00,58.35,58.65,58.3,58.65,10782.0,58.35,58.65,58.3,58.65,10782.0
2017-11-30 13:30:00,58.62,58.85,58.55,58.85,6583.0,58.62,58.85,58.55,58.85,6583.0
2017-11-30 14:00:00,58.85,58.85,58.6,58.7,10806.0,58.85,58.85,58.6,58.7,10806.0
2017-11-30 14:30:00,58.75,58.85,58.6,58.7,8724.0,58.75,58.85,58.6,58.7,8724.0
2017-11-30 15:00:00,58.75,58.85,58.6,58.8,10595.0,58.75,58.85,58.6,58.8,10595.0
2017-11-30 15:30:00,58.8,59.05,58.6,58.9,60778.0,58.8,59.05,58.6,58.9,60778.0
2017-12-01 09:30:00,58.95,59.4,58.55,58.7,17446.0,58.95,59.4,58.55,58.7,17446.0
2017-12-01 10:00:00,58.65,58.95,58.6,58.9,10104.0,58.65,58.95,58.6,58.9,10104.0
2017-12-01 10:30:00,58.85,58.9,58.5,58.6,7516.0,58.85,58.9,58.5,58.6,7516.0
2017-12-01 11:00:00,58.55,58.6,57.6,57.65,16794.0,58.55,58.6,57.6,57.65,16794.0
2017-12-01 11:30:00,57.75,58.5,57.1,58.5,18051.0,57.75,58.5,57.1,58.5,18051.0
2017-12-01 12:00:00,58.35,58.65,58.15,58.15,6600.0,58.35,58.65,58.15,58.15,6600.0
2017-12-01 12:30:00,58.25,58.35,58.1,58.25,7030.0,58.25,58.35,58.1,58.25,7030.0
2017-12-01 13:00:00,58.25,58.35,58.1,58.35,9965.0,58.25,58.35,58.1,58.35,9965.0
2017-12-01 13:30:00,58.35,58.5,58.3,58.35,7407.0,58.35,58.5,58.3,58.35,7407.0
2017-12-01 14:00:00,58.3,58.55,58.25,58.55,6188.0,58.3,58.55,58.25,58.55,6188.0
2017-12-01 14:30:00,58.55,58.6,58.3,58.4,7220.0,58.55,58.6,58.3,58.4,7220.0
2017-12-01 15:00:00,58.3,58.55,58.3,58.45,10070.0,58.3,58.55,58.3,58.45,10070.0
2017-12-01 15:30:00,58.55,58.8,58.52,58.7,45730.0,58.55,58.8,58.52,58.7,45730.0
2017-12-04 09:30:00,59.1,59.75,58.75,58.75,16000.0,59.1,59.75,58.75,58.75,16000.0
2017-12-04 10:00:00,58.65,58.65,57.72,57.75,11278.0,58.65,58.65,57.72,57.75,11278.0
2017-12-04 10:30:00,57.75,57.82,56.8,56.9,44257.0,57.75,57.82,56.8,56.9,44257.0
2017-12-04 11:00:00,56.96,57.5,56.72,57.5,22190.0,56.96,57.5,56.72,57.5,22190.0
2017-12-04 11:30:00,57.45,57.45,57.1,57.23,9599.0,57.45,57.45,57.1,57.23,9599.0
2017-12-04 12:00:00,57.3,57.35,57.0,57.0,8476.0,57.3,57.35,57.0,57.0,8476.0
2017-12-04 12:30:00,57.05,57.15,56.95,57.03,6638.0,57.05,57.15,56.95,57.03,6638.0
2017-12-04 13:00:00,57.0,57.3,56.95,57.0,16205.0,57.0,57.3,56.95,57.0,16205.0
2017-12-04 13:30:00,56.98,57.05,56.95,56.95,8675.0,56.98,57.05,56.95,56.95,8675.0
2017-12-04 14:00:00,56.98,57.0,56.55,56.55,9962.0,56.98,57.0,56.55,56.55,9962.0
2017-12-04 14:30:00,56.6,56.7,56.3,56.4,15726.0,56.6,56.7,56.3,56.4,15726.0
2017-12-04 15:00:00,56.43,56.5,56.25,56.35,14310.0,56.43,56.5,56.25,56.35,14310.0
2017-12-04 15:30:00,56.4,56.5,56.15,56.45,53913.0,56.4,56.5,56.15,56.45,53913.0
2017-12-05 09:30:00,56.35,57.5,55.55,57.3,20935.0,56.35,57.5,55.55,57.3,20935.0
2017-12-05 10:00:00,57.33,57.7,57.15,57.2,15336.0,57.33,57.7,57.15,57.2,15336.0
2017-12-05 10:30:00,57.3,57.4,57.1,57.3,14351.0,57.3,57.4,57.1,57.3,14351.0
2017-12-05 11:00:00,57.4,57.6,57.2,57.23,14888.0,57.4,57.6,57.2,57.23,14888.0
2017-12-05 11:30:00,57.25,57.25,56.9,56.9,5475.0,57.25,57.25,56.9,56.9,5475.0
2017-12-05 12:00:00,56.85,57.1,56.84,56.9,9914.0,56.85,57.1,56.84,56.9,9914.0
2017-12-05 12:30:00,57.05,57.15,56.75,56.75,7722.0,57.05,57.15,56.75,56.75,7722.0
2017-12-05 13:00:00,56.8,56.95,56.6,56.9,3400.0,56.8,56.95,56.6,56.9,3400.0
2017-12-05 13:30:00,56.85,56.9,56.75,56.8,2322.0,56.85,56.9,56.75,56.8,2322.0
2017-12-05 14:00:00,56.75,56.9,56.75,56.9,5435.0,56.75,56.9,56.75,56.9,5435.0
2017-12-05 14:30:00,56.85,56.9,56.45,56.6,13586.0,56.85,56.9,56.45,56.6,13586.0
2017-12-05 15:00:00,56.65,56.75,56.35,56.7,12140.0,56.65,56.75,56.35,56.7,12140.0
2017-12-05 15:30:00,56.65,56.7,56.35,56.4,19050.0,56.65,56.7,56.35,56.4,19050.0
2017-12-06 09:30:00,56.2,57.4,56.2,57.0,13244.0,56.2,57.4,56.2,57.0,13244.0
2017-12-06 10:00:00,57.12,57.3,57.0,57.23,4589.0,57.12,57.3,57.0,57.23,4589.0
2017-12-06 10:30:00,57.25,57.25,56.75,56.95,6559.0,57.25,57.25,56.75,56.95,6559.0
2017-12-06 11:00:00,56.95,57.15,56.9,57.0,4300.0,56.95,57.15,56.9,57.0,4300.0
2017-12-06 11:30:00,56.9,57.05,56.8,57.0,3520.0,56.9,57.05,56.8,57.0,3520.0
2017-12-06 12:00:00,56.95,56.95,56.55,56.58,3000.0,56.95,56.95,56.55,56.58,3000.0
2017-12-06 12:30:00,56.65,56.8,56.65,56.8,4950.0,56.65,56.8,56.65,56.8,4950.0
2017-12-06 13:00:00,56.75,56.8,56.55,56.61,2710.0,56.75,56.8,56.55,56.61,2710.0
2017-12-06 13:30:00,56.6,56.85,56.6,56.85,4570.0,56.6,56.85,56.6,56.85,4570.0
2017-12-06 14:00:00,56.75,56.95,56.75,56.9,5315.0,56.75,56.95,56.75,56.9,5315.0
2017-12-06 14:30:00,56.8,56.9,56.75,56.8,7780.0,56.8,56.9,56.75,56.8,7780.0
2017-12-06 15:00:00,56.8,57.1,56.8,57.0,9882.0,56.8,57.1,56.8,57.0,9882.0
2017-12-06 15:30:00,57.0,57.15,56.97,57.05,16355.0,57.0,57.15,56.97,57.05,16355.0
2017-12-07 09:30:00,57.25,57.6,57.17,57.55,9466.0,57.25,57.6,57.17,57.55,9466.0
2017-12-07 10:00:00,57.53,57.7,57.35,57.7,10025.0,57.53,57.7,57.35,57.7,10025.0
2017-12-07 10:30:00,57.7,58.15,57.7,57.9,8333.0,57.7,58.15,57.7,57.9,8333.0
2017-12-07 11:00:00,58.0,58.1,57.85,58.03,5315.0,58.0,58.1,57.85,58.03,5315.0
2017-12-07 11:30:00,58.05,58.1,57.9,58.05,5035.0,58.05,58.1,57.9,58.05,5035.0
2017-12-07 12:00:00,58.05,58.05,57.87,57.9,5841.0,58.05,58.05,57.87,57.9,5841.0
2017-12-07 12:30:00,57.88,58.25,57.87,58.23,9329.0,57.88,58.25,57.87,58.23,9329.0
2017-12-07 13:00:00,58.2,58.25,57.97,58.23,10441.0,58.2,58.25,57.97,58.23,10441.0
2017-12-07 13:30:00,58.2,58.3,57.7,57.85,7175.0,58.2,58.3,57.7,57.85,7175.0
2017-12-07 14:00:00,57.85,57.9,57.8,57.8,3882.0,57.85,57.9,57.8,57.8,3882.0
2017-12-07 14:30:00,57.85,58.2,57.75,58.2,8873.0,57.85,58.2,57.75,58.2,8873.0
2017-12-07 15:00:00,58.13,58.2,58.05,58.2,9570.0,58.13,58.2,58.05,58.2,9570.0
2017-12-07 15:30:00,58.15,58.55,58.11,58.4,72292.0,58.15,58.55,58.11,58.4,72292.0
2017-12-08 09:30:00,58.9,59.4,58.65,58.85,9000.0,58.9,59.4,58.65,58.85,9000.0
2017-12-08 10:00:00,58.9,59.3,58.85,59.08,6623.0,58.9,59.3,58.85,59.08,6623.0
2017-12-08 10:30:00,59.15,59.35,59.05,59.2,5385.0,59.15,59.35,59.05,59.2,5385.0
2017-12-08 11:00:00,59.2,59.25,58.7,58.7,9185.0,59.2,59.25,58.7,58.7,9185.0
2017-12-08 11:30:00,58.7,58.9,58.7,58.8,8580.0,58.7,58.9,58.7,58.8,8580.0
2017-12-08 12:00:00,58.8,59.0,58.75,58.95,4377.0,58.8,59.0,58.75,58.95,4377.0
2017-12-08 12:30:00,58.95,59.03,58.7,58.85,19352.0,58.95,59.03,58.7,58.85,19352.0
2017-12-08 13:00:00,58.8,58.9,58.75,58.8,3500.0,58.8,58.9,58.75,58.8,3500.0
2017-12-08 13:30:00,58.85,58.9,58.7,58.9,10132.0,58.85,58.9,58.7,58.9,10132.0
2017-12-08 14:00:00,58.85,58.9,58.65,58.8,8624.0,58.85,58.9,58.65,58.8,8624.0
2017-12-08 14:30:00,58.8,58.9,58.7,58.7,6498.0,58.8,58.9,58.7,58.7,6498.0
2017-12-08 15:00:00,58.65,58.78,58.6,58.73,7645.0,58.65,58.78,58.6,58.73,7645.0
2017-12-08 15:30:00,58.7,58.75,58.45,58.45,26632.0,58.7,58.75,58.45,58.45,26632.0
2017-12-11 09:30:00,58.45,58.85,58.4,58.85,4838.0,58.45,58.85,58.4,58.85,4838.0
2017-12-11 10:00:00,58.9,58.95,58.65,58.65,7836.0,58.9,58.95,58.65,58.65,7836.0
2017-12-11 10:30:00,58.65,58.7,58.45,58.55,7082.0,58.65,58.7,58.45,58.55,7082.0
2017-12-11 11:00:00,58.5,58.75,58.45,58.75,2140.0,58.5,58.75,58.45,58.75,2140.0
2017-12-11 11:30:00,58.65,58.75,58.3,58.53,9926.0,58.65,58.75,58.3,58.53,9926.0
2017-12-11 12:00:00,58.55,58.8,58.55,58.65,2000.0,58.55,58.8,58.55,58.65,2000.0
2017-12-11 12:30:00,58.75,59.0,58.65,59.0,11183.0,58.75,59.0,58.65,59.0,11183.0
2017-12-11 13:00:00,59.05,59.15,58.95,58.95,9292.0,59.05,59.15,58.95,58.95,9292.0
2017-12-11 13:30:00,59.05,59.05,58.8,58.9,5696.0,59.05,59.05,58.8,58.9,5696.0
2017-12-11 14:00:00,58.9,59.25,58.85,59.15,11318.0,58.9,59.25,58.85,59.15,11318.0
2017-12-11 14:30:00,59.2,59.2,59.0,59.08,6727.0,59.2,59.2,59.0,59.08,6727.0
2017-12-11 15:00:00,59.06,59.07,58.85,58.9,13814.0,59.06,59.07,58.85,58.9,13814.0
2017-12-11 15:30:00,58.95,59.1,58.92,59.0,36554.0,58.95,59.1,58.92,59.0,36554.0
2017-12-12 09:30:00,57.9,58.4,55.05,57.73,41230.0,57.9,58.4,55.05,57.73,41230.0
2017-12-12 10:00:00,57.85,58.15,57.75,57.75,13893.0,57.85,58.15,57.75,57.75,13893.0
2017-12-12 10:30:00,57.75,57.75,57.2,57.55,19235.0,57.75,57.75,57.2,57.55,19235.0
2017-12-12 11:00:00,57.65,57.9,57.5,57.85,19808.0,57.65,57.9,57.5,57.85,19808.0
2017-12-12 11:30:00,57.85,58.15,57.7,58.15,5200.0,57.85,58.15,57.7,58.15,5200.0
2017-12-12 12:00:00,58.15,58.3,57.95,57.95,8499.0,58.15,58.3,57.95,57.95,8499.0
2017-12-12 12:30:00,57.95,58.25,57.95,58.05,5657.0,57.95,58.25,57.95,58.05,5657.0
2017-12-12 13:00:00,58.1,58.15,57.8,57.95,12949.0,58.1,58.15,57.8,57.95,12949.0
2017-12-12 13:30:00,57.95,58.2,57.75,57.9,12804.0,57.95,58.2,57.75,57.9,12804.0
2017-12-12 14:00:00,57.9,57.95,57.65,57.9,7350.0,57.9,57.95,57.65,57.9,7350.0
2017-12-12 14:30:00,57.9,58.1,57.8,57.8,21070.0,57.9,58.1,57.8,57.8,21070.0
2017-12-12 15:00:00,57.76,57.95,57.55,57.55,21394.0,57.76,57.95,57.55,57.55,21394.0
2017-12-12 15:30:00,57.6,57.7,57.3,57.5,42903.0,57.6,57.7,57.3,57.5,42903.0
2017-12-13 09:30:00,57.8,58.9,57.45,58.1,11658.0,57.8,58.9,57.45,58.1,11658.0
2017-12-13 10:00:00,57.95,58.1,57.75,57.75,7510.0,57.95,58.1,57.75,57.75,7510.0
2017-12-13 10:30:00,57.8,57.85,57.6,57.6,10510.0,57.8,57.85,57.6,57.6,10510.0
2017-12-13 11:00:00,57.6,57.75,57.5,57.7,9876.0,57.6,57.75,57.5,57.7,9876.0
2017-12-13 11:30:00,57.65,57.75,57.5,57.6,7250.0,57.65,57.75,57.5,57.6,7250.0
2017-12-13 12:00:00,57.68,57.68,57.2,57.4,8210.0,57.68,57.68,57.2,57.4,8210.0
2017-12-13 12:30:00,57.35,57.4,57.1,57.2,6912.0,57.35,57.4,57.1,57.2,6912.0
2017-12-13 13:00:00,57.2,57.25,57.1,57.15,7147.0,57.2,57.25,57.1,57.15,7147.0
2017-12-13 13:30:00,57.15,57.6,57.1,57.6,7556.0,57.15,57.6,57.1,57.6,7556.0
2017-12-13 14:00:00,57.5,57.65,57.3,57.45,9833.0,57.5,57.65,57.3,57.45,9833.0
2017-12-13 14:30:00,57.5,57.5,57.2,57.3,22863.0,57.5,57.5,57.2,57.3,22863.0
2017-12-13 15:00:00,57.25,57.3,57.0,57.0,15138.0,57.25,57.3,57.0,57.0,15138.0
2017-12-13 15:30:00,57.1,57.4,56.9,57.25,60748.0,57.1,57.4,56.9,57.25,60748.0
2017-12-14 09:30:00,57.4,58.2,57.05,57.88,11545.0,57.4,58.2,57.05,57.88,11545.0
2017-12-14 10:00:00,58.03,58.1,57.4,57.7,5399.0,58.03,58.1,57.4,57.7,5399.0
2017-12-14 10:30:00,57.8,58.0,57.7,57.93,6650.0,57.8,58.0,57.7,57.93,6650.0
2017-12-14 11:00:00,57.95,57.95,57.55,57.9,5500.0,57.95,57.95,57.55,57.9,5500.0
2017-12-14 11:30:00,58.0,58.1,57.85,57.95,4900.0,58.0,58.1,57.85,57.95,4900.0
2017-12-14 12:00:00,57.95,58.3,57.95,58.1,9197.0,57.95,58.3,57.95,58.1,9197.0
2017-12-14 12:30:00,58.15,58.23,57.9,57.9,4509.0,58.15,58.23,57.9,57.9,4509.0
2017-12-14 13:00:00,57.9,58.05,57.75,58.05,11331.0,57.9,58.05,57.75,58.05,11331.0
2017-12-14 13:30:00,57.9,57.95,57.55,57.55,6893.0,57.9,57.95,57.55,57.55,6893.0
2017-12-14 14:00:00,57.6,57.95,57.6,57.65,8427.0,57.6,57.95,57.6,57.65,8427.0
2017-12-14 14:30:00,57.75,58.1,57.65,58.0,26635.0,57.75,58.1,57.65,58.0,26635.0
2017-12-14 15:00:00,58.05,58.25,57.9,58.05,9800.0,58.05,58.25,57.9,58.05,9800.0
2017-12-14 15:30:00,58.05,58.2,57.9,58.2,48299.0,58.05,58.2,57.9,58.2,48299.0
2017-12-15 09:30:00,58.15,58.2,57.45,57.75,66637.0,58.15,58.2,57.45,57.75,66637.0
2017-12-15 10:00:00,57.9,58.25,57.85,58.25,18590.0,57.9,58.25,57.85,58.25,18590.0
2017-12-15 10:30:00,58.32,58.32,57.95,58.05,15661.0,58.32,58.32,57.95,58.05,15661.0
2017-12-15 11:00:00,58.0,58.2,58.0,58.05,11800.0,58.0,58.2,58.0,58.05,11800.0
2017-12-15 11:30:00,58.1,58.25,57.95,58.05,17395.0,58.1,58.25,57.95,58.05,17395.0
2017-12-15 12:00:00,58.1,58.39,58.0,58.2,10287.0,58.1,58.39,58.0,58.2,10287.0
2017-12-15 12:30:00,58.2,58.36,58.15,58.3,15220.0,58.2,58.36,58.15,58.3,15220.0
2017-12-15 13:00:00,58.33,58.6,58.25,58.5,5165.0,58.33,58.6,58.25,58.5,5165.0
2017-12-15 13:30:00,58.5,58.6,58.35,58.6,6864.0,58.5,58.6,58.35,58.6,6864.0
2017-12-15 14:00:00,58.6,58.8,58.6,58.7,5402.0,58.6,58.8,58.6,58.7,5402.0
2017-12-15 14:30:00,58.75,58.8,58.35,58.5,12823.0,58.75,58.8,58.35,58.5,12823.0
2017-12-15 15:00:00,58.5,58.75,58.5,58.65,9954.0,58.5,58.75,58.5,58.65,9954.0
2017-12-15 15:30:00,58.65,58.65,58.35,58.45,35331.0,58.65,58.65,58.35,58.45,35331.0
2017-12-18 09:30:00,59.05,59.4,58.8,59.1,16718.0,59.05,59.4,58.8,59.1,16718.0
2017-12-18 10:00:00,59.1,59.25,59.05,59.05,6788.0,59.1,59.25,59.05,59.05,6788.0
2017-12-18 10:30:00,59.1,59.1,58.82,58.95,4367.0,59.1,59.1,58.82,58.95,4367.0
2017-12-18 11:00:00,58.9,58.95,58.7,58.85,5151.0,58.9,58.95,58.7,58.85,5151.0
2017-12-18 11:30:00,58.85,59.0,58.75,58.9,4600.0,58.85,59.0,58.75,58.9,4600.0
2017-12-18 12:00:00,58.95,59.0,58.85,58.95,4200.0,58.95,59.0,58.85,58.95,4200.0
2017-12-18 12:30:00,59.0,59.0,58.8,58.95,5400.0,59.0,59.0,58.8,58.95,5400.0
2017-12-18 13:00:00,58.95,59.0,58.8,58.85,2300.0,58.95,59.0,58.8,58.85,2300.0
2017-12-18 13:30:00,58.9,59.05,58.8,58.95,10629.0,58.9,59.05,58.8,58.95,10629.0
2017-12-18 14:00:00,59.0,59.2,58.95,59.15,3700.0,59.0,59.2,58.95,59.15,3700.0
2017-12-18 14:30:00,59.25,59.4,59.2,59.35,4500.0,59.25,59.4,59.2,59.35,4500.0
2017-12-18 15:00:00,59.3,59.35,59.1,59.1,10086.0,59.3,59.35,59.1,59.1,10086.0
2017-12-18 15:30:00,59.1,59.3,58.95,59.03,43579.0,59.1,59.3,58.95,59.03,43579.0
2017-12-19 09:30:00,58.9,59.15,58.4,58.85,14533.0,58.9,59.15,58.4,58.85,14533.0
2017-12-19 10:00:00,58.9,59.05,58.75,58.85,9918.0,58.9,59.05,58.75,58.85,9918.0
2017-12-19 10:30:00,58.85,59.25,58.77,59.25,25879.0,58.85,59.25,58.77,59.25,25879.0
2017-12-19 11:00:00,59.2,59.25,59.0,59.25,7963.0,59.2,59.25,59.0,59.25,7963.0
2017-12-19 11:30:00,59.35,59.35,59.05,59.05,2867.0,59.35,59.35,59.05,59.05,2867.0
2017-12-19 12:00:00,59.0,59.0,58.65,58.8,5402.0,59.0,59.0,58.65,58.8,5402.0
2017-12-19 12:30:00,58.85,58.95,58.8,58.9,3782.0,58.85,58.95,58.8,58.9,3782.0
2017-12-19 13:00:00,58.85,59.0,58.8,58.9,5338.0,58.85,59.0,58.8,58.9,5338.0
2017-12-19 13:30:00,59.0,59.0,58.85,58.95,5300.0,59.0,59.0,58.85,58.95,5300.0
2017-12-19 14:00:00,58.95,59.15,58.9,59.15,4216.0,58.95,59.15,58.9,59.15,4216.0
2017-12-19 14:30:00,59.15,59.15,58.85,59.0,9920.0,59.15,59.15,58.85,59.0,9920.0
2017-12-19 15:00:00,59.0,59.0,58.75,58.8,6411.0,59.0,59.0,58.75,58.8,6411.0
2017-12-19 15:30:00,58.75,59.05,58.6,59.05,43170.0,58.75,59.05,58.6,59.05,43170.0
2017-12-20 09:30:00,59.25,59.25,58.55,58.8,6296.0,59.25,59.25,58.55,58.8,6296.0
2017-12-20 10:00:00,58.8,58.9,58.75,58.85,6380.0,58.8,58.9,58.75,58.85,6380.0
2017-12-20 10:30:00,58.8,59.05,58.8,58.9,4105.0,58.8,59.05,58.8,58.9,4105.0
2017-12-20 11:00:00,58.85,59.0,58.85,58.95,4039.0,58.85,59.0,58.85,58.95,4039.0
2017-12-20 11:30:00,58.95,59.05,58.87,59.05,3900.0,58.95,59.05,58.87,59.05,3900.0
2017-12-20 12:00:00,59.1,59.2,58.95,59.2,2058.0,59.1,59.2,58.95,59.2,2058.0
2017-12-20 12:30:00,59.18,59.4,59.15,59.36,4715.0,59.18,59.4,59.15,59.36,4715.0
2017-12-20 13:00:00,59.45,59.45,59.24,59.35,2880.0,59.45,59.45,59.24,59.35,2880.0
2017-12-20 13:30:00,59.35,59.6,59.3,59.35,7917.0,59.35,59.6,59.3,59.35,7917.0
2017-12-20 14:00:00,59.4,59.4,59.25,59.25,4500.0,59.4,59.4,59.25,59.25,4500.0
2017-12-20 14:30:00,59.25,59.35,59.05,59.15,4100.0,59.25,59.35,59.05,59.15,4100.0
2017-12-20 15:00:00,59.25,59.25,59.02,59.15,8485.0,59.25,59.25,59.02,59.15,8485.0
2017-12-20 15:30:00,59.15,59.35,59.05,59.25,21674.0,59.15,59.35,59.05,59.25,21674.0
2017-12-21 09:30:00,59.45,59.65,59.15,59.18,2618.0,59.45,59.65,59.15,59.18,2618.0
2017-12-21 10:00:00,59.35,59.35,58.95,59.15,4996.0,59.35,59.35,58.95,59.15,4996.0
2017-12-21 10:30:00,59.35,59.5,59.2,59.2,4704.0,59.35,59.5,59.2,59.2,4704.0
2017-12-21 11:00:00,59.13,59.45,59.12,59.35,3241.0,59.13,59.45,59.12,59.35,3241.0
2017-12-21 11:30:00,59.4,59.55,59.4,59.4,4273.0,59.4,59.55,59.4,59.4,4273.0
2017-12-21 12:00:00,59.35,59.65,59.3,59.65,11627.0,59.35,59.65,59.3,59.65,11627.0
2017-12-21 12:30:00,59.65,59.75,59.45,59.68,10379.0,59.65,59.75,59.45,59.68,10379.0
2017-12-21 13:00:00,59.65,60.0,59.65,60.0,10708.0,59.65,60.0,59.65,60.0,10708.0
2017-12-21 13:30:00,59.95,60.05,59.8,59.85,8283.0,59.95,60.05,59.8,59.85,8283.0
2017-12-21 14:00:00,59.8,59.92,59.75,59.8,15008.0,59.8,59.92,59.75,59.8,15008.0
2017-12-21 14:30:00,59.8,59.9,59.75,59.85,5915.0,59.8,59.9,59.75,59.85,5915.0
2017-12-21 15:00:00,59.85,60.15,59.8,60.15,14928.0,59.85,60.15,59.8,60.15,14928.0
2017-12-21 15:30:00,60.15,60.15,59.95,60.0,28671.0,60.15,60.15,59.95,60.0,28671.0
2017-12-22 09:30:00,60.2,60.4,60.0,60.05,11498.0,60.2,60.4,60.0,60.05,11498.0
2017-12-22 10:00:00,60.25,60.3,60.05,60.1,5232.0,60.25,60.3,60.05,60.1,5232.0
2017-12-22 10:30:00,60.1,60.25,60.05,60.1,9600.0,60.1,60.25,60.05,60.1,9600.0
2017-12-22 11:00:00,60.1,60.25,60.0,60.1,9763.0,60.1,60.25,60.0,60.1,9763.0
2017-12-22 11:30:00,60.05,60.1,59.9,60.03,7928.0,60.05,60.1,59.9,60.03,7928.0
2017-12-22 12:00:00,60.1,60.2,60.0,60.05,3708.0,60.1,60.2,60.0,60.05,3708.0
2017-12-22 12:30:00,60.04,60.2,60.0,60.15,3849.0,60.04,60.2,60.0,60.15,3849.0
2017-12-22 13:00:00,60.15,60.17,60.0,60.15,6505.0,60.15,60.17,60.0,60.15,6505.0
2017-12-22 13:30:00,60.1,60.15,59.95,60.0,13047.0,60.1,60.15,59.95,60.0,13047.0
2017-12-22 14:00:00,59.9,59.95,59.7,59.8,9389.0,59.9,59.95,59.7,59.8,9389.0
2017-12-22 14:30:00,59.8,59.9,59.7,59.8,7224.0,59.8,59.9,59.7,59.8,7224.0
2017-12-22 15:00:00,59.8,60.05,59.6,59.93,23129.0,59.8,60.05,59.6,59.93,23129.0
2017-12-22 15:30:00,59.9,60.0,59.7,59.9,38733.0,59.9,60.0,59.7,59.9,38733.0
2017-12-26 09:30:00,59.65,59.83,59.2,59.3,10881.0,59.65,59.83,59.2,59.3,10881.0
2017-12-26 10:00:00,59.25,59.9,59.25,59.85,5700.0,59.25,59.9,59.25,59.85,5700.0
2017-12-26 10:30:00,59.8,59.8,59.45,59.45,2100.0,59.8,59.8,59.45,59.45,2100.0
2017-12-26 11:00:00,59.53,59.65,59.5,59.6,3800.0,59.53,59.65,59.5,59.6,3800.0
2017-12-26 11:30:00,59.63,59.7,59.35,59.35,4500.0,59.63,59.7,59.35,59.35,4500.0
2017-12-26 12:00:00,59.5,59.55,59.41,59.45,1650.0,59.5,59.55,59.41,59.45,1650.0
2017-12-26 12:30:00,59.4,59.7,59.4,59.7,1474.0,59.4,59.7,59.4,59.7,1474.0
2017-12-26 13:00:00,59.55,59.65,59.5,59.55,4100.0,59.55,59.65,59.5,59.55,4100.0
2017-12-26 13:30:00,59.55,59.55,59.3,59.35,8730.0,59.55,59.55,59.3,59.35,8730.0
2017-12-26 14:00:00,59.4,59.65,59.3,59.65,5200.0,59.4,59.65,59.3,59.65,5200.0
2017-12-26 14:30:00,59.7,59.7,59.55,59.7,1600.0,59.7,59.7,59.55,59.7,1600.0
2017-12-26 15:00:00,59.7,59.7,59.45,59.6,8979.0,59.7,59.7,59.45,59.6,8979.0
2017-12-26 15:30:00,59.5,59.65,59.45,59.6,14158.0,59.5,59.65,59.45,59.6,14158.0
2017-12-27 09:30:00,59.5,59.8,59.14,59.5,5649.0,59.5,59.8,59.14,59.5,5649.0
2017-12-27 10:00:00,59.65,60.3,59.65,60.2,8241.0,59.65,60.3,59.65,60.2,8241.0
2017-12-27 10:30:00,60.1,60.25,60.04,60.15,5706.0,60.1,60.25,60.04,60.15,5706.0
2017-12-27 11:00:00,60.2,60.4,60.0,60.2,10000.0,60.2,60.4,60.0,60.2,10000.0
2017-12-27 11:30:00,60.15,60.3,60.15,60.23,3600.0,60.15,60.3,60.15,60.23,3600.0
2017-12-27 12:00:00,60.2,60.45,60.1,60.3,19500.0,60.2,60.45,60.1,60.3,19500.0
2017-12-27 12:30:00,60.28,60.4,60.2,60.35,11011.0,60.28,60.4,60.2,60.35,11011.0
2017-12-27 13:00:00,60.4,60.45,59.85,60.05,22614.0,60.4,60.45,59.85,60.05,22614.0
2017-12-27 13:30:00,60.0,60.05,59.85,60.05,8480.0,60.0,60.05,59.85,60.05,8480.0
2017-12-27 14:00:00,60.1,60.25,60.1,60.15,3870.0,60.1,60.25,60.1,60.15,3870.0
2017-12-27 14:30:00,60.18,60.18,60.0,60.0,7609.0,60.18,60.18,60.0,60.0,7609.0
2017-12-27 15:00:00,60.0,60.1,59.95,60.0,8572.0,60.0,60.1,59.95,60.0,8572.0
2017-12-27 15:30:00,60.1,60.3,60.0,60.2,29857.0,60.1,60.3,60.0,60.2,29857.0
2017-12-28 09:30:00,60.2,60.35,59.5,59.9,41072.0,60.2,60.35,59.5,59.9,41072.0
2017-12-28 10:00:00,59.8,60.15,59.7,60.1,5513.0,59.8,60.15,59.7,60.1,5513.0
2017-12-28 10:30:00,60.1,60.2,59.95,60.0,11214.0,60.1,60.2,59.95,60.0,11214.0
2017-12-28 11:00:00,60.0,60.4,60.0,60.35,16212.0,60.0,60.4,60.0,60.35,16212.0
2017-12-28 11:30:00,60.25,60.25,60.1,60.25,1400.0,60.25,60.25,60.1,60.25,1400.0
2017-12-28 12:00:00,60.25,60.6,60.25,60.4,9257.0,60.25,60.6,60.25,60.4,9257.0
2017-12-28 12:30:00,60.45,60.45,60.25,60.4,9445.0,60.45,60.45,60.25,60.4,9445.0
2017-12-28 13:00:00,60.36,60.45,60.15,60.25,8633.0,60.36,60.45,60.15,60.25,8633.0
2017-12-28 13:30:00,60.2,60.25,60.0,60.1,16392.0,60.2,60.25,60.0,60.1,16392.0
2017-12-28 14:00:00,60.0,60.05,59.7,59.7,6424.0,60.0,60.05,59.7,59.7,6424.0
2017-12-28 14:30:00,59.7,60.1,59.7,59.95,6675.0,59.7,60.1,59.7,59.95,6675.0
2017-12-28 15:00:00,59.95,60.05,59.85,59.9,3915.0,59.95,60.05,59.85,59.9,3915.0
2017-12-28 15:30:00,59.9,60.0,59.8,59.9,22079.0,59.9,60.0,59.8,59.9,22079.0
2017-12-29 09:30:00,60.2,60.5,59.85,60.0,5166.0,60.2,60.5,59.85,60.0,5166.0
2017-12-29 10:00:00,60.0,60.15,59.7,59.85,10833.0,60.0,60.15,59.7,59.85,10833.0
2017-12-29 10:30:00,59.95,59.95,59.41,59.41,5967.0,59.95,59.95,59.41,59.41,5967.0
2017-12-29 11:00:00,59.45,59.75,59.4,59.65,9300.0,59.45,59.75,59.4,59.65,9300.0
2017-12-29 11:30:00,59.6,59.75,59.55,59.63,4312.0,59.6,59.75,59.55,59.63,4312.0
2017-12-29 12:00:00,59.63,59.9,59.55,59.9,4002.0,59.63,59.9,59.55,59.9,4002.0
2017-12-29 12:30:00,59.8,59.85,59.7,59.77,8099.0,59.8,59.85,59.7,59.77,8099.0
2017-12-29 13:00:00,59.78,59.95,59.65,59.95,7486.0,59.78,59.95,59.65,59.95,7486.0
2017-12-29 13:30:00,59.9,59.95,59.65,59.65,5850.0,59.9,59.95,59.65,59.65,5850.0
2017-12-29 14:00:00,59.65,59.7,59.5,59.65,5300.0,59.65,59.7,59.5,59.65,5300.0
2017-12-29 14:30:00,59.6,59.7,59.4,59.4,6600.0,59.6,59.7,59.4,59.4,6600.0
2017-12-29 15:00:00,59.4,59.65,59.35,59.6,6200.0,59.4,59.65,59.35,59.6,6200.0
2017-12-29 15:30:00,59.6,59.65,59.2,59.3,30411.0,59.6,59.65,59.2,59.3,30411.0
2018-01-02 09:30:00,59.9,60.83,59.5,60.8,21318.0,59.9,60.83,59.5,60.8,21318.0
2018-01-02 10:00:00,60.88,60.95,60.6,60.95,27532.0,60.88,60.95,60.6,60.95,27532.0
2018-01-02 10:30:00,60.9,60.9,60.6,60.8,8228.0,60.9,60.9,60.6,60.8,8228.0
2018-01-02 11:00:00,60.9,61.05,60.7,60.9,14473.0,60.9,61.05,60.7,60.9,14473.0
2018-01-02 11:30:00,60.9,61.0,60.85,60.95,5504.0,60.9,61.0,60.85,60.95,5504.0
2018-01-02 12:00:00,60.95,61.1,60.75,60.85,12583.0,60.95,61.1,60.75,60.85,12583.0
2018-01-02 12:30:00,60.8,60.8,60.4,60.4,3748.0,60.8,60.8,60.4,60.4,3748.0
2018-01-02 13:00:00,60.39,60.45,60.0,60.4,11204.0,60.39,60.45,60.0,60.4,11204.0
2018-01-02 13:30:00,60.35,60.65,60.27,60.54,24371.0,60.35,60.65,60.27,60.54,24371.0
2018-01-02 14:00:00,60.5,60.95,60.5,60.85,6941.0,60.5,60.95,60.5,60.85,6941.0
2018-01-02 14:30:00,60.75,60.85,60.55,60.7,13711.0,60.75,60.85,60.55,60.7,13711.0
2018-01-02 15:00:00,60.55,60.85,60.55,60.8,11973.0,60.55,60.85,60.55,60.8,11973.0
2018-01-02 15:30:00,60.88,61.15,60.85,61.0,34876.0,60.88,61.15,60.85,61.0,34876.0
2018-01-03 09:30:00,61.5,61.9,61.05,61.63,21870.0,61.5,61.9,61.05,61.63,21870.0
2018-01-03 10:00:00,61.78,61.8,61.35,61.38,8619.0,61.78,61.8,61.35,61.38,8619.0
2018-01-03 10:30:00,61.38,61.65,61.3,61.55,7263.0,61.38,61.65,61.3,61.55,7263.0
2018-01-03 11:00:00,61.5,61.85,61.47,61.8,7051.0,61.5,61.85,61.47,61.8,7051.0
2018-01-03 11:30:00,61.76,61.9,61.35,61.5,32295.0,61.76,61.9,61.35,61.5,32295.0
2018-01-03 12:00:00,61.55,61.65,61.45,61.55,8489.0,61.55,61.65,61.45,61.55,8489.0
2018-01-03 12:30:00,61.55,61.6,61.45,61.55,5252.0,61.55,61.6,61.45,61.55,5252.0
2018-01-03 13:00:00,61.6,61.7,61.55,61.65,3625.0,61.6,61.7,61.55,61.65,3625.0
2018-01-03 13:30:00,61.55,61.65,61.45,61.55,6224.0,61.55,61.65,61.45,61.55,6224.0
2018-01-03 14:00:00,61.55,61.7,61.55,61.65,5009.0,61.55,61.7,61.55,61.65,5009.0
2018-01-03 14:30:00,61.65,61.75,61.52,61.65,9419.0,61.65,61.75,61.52,61.65,9419.0
2018-01-03 15:00:00,61.65,61.75,61.55,61.7,13705.0,61.65,61.75,61.55,61.7,13705.0
2018-01-03 15:30:00,61.75,61.93,61.55,61.8,50765.0,61.75,61.93,61.55,61.8,50765.0
2018-01-04 09:30:00,62.15,62.9,62.15,62.74,16652.0,62.15,62.9,62.15,62.74,16652.0
2018-01-04 10:00:00,62.6,62.8,62.5,62.57,12086.0,62.6,62.8,62.5,62.57,12086.0
2018-01-04 10:30:00,62.65,62.95,62.6,62.85,8468.0,62.65,62.95,62.6,62.85,8468.0
2018-01-04 11:00:00,62.75,63.05,62.7,62.85,9994.0,62.75,63.05,62.7,62.85,9994.0
2018-01-04 11:30:00,62.9,63.2,62.85,63.0,8972.0,62.9,63.2,62.85,63.0,8972.0
2018-01-04 12:00:00,63.05,63.15,62.9,63.0,9816.0,63.05,63.15,62.9,63.0,9816.0
2018-01-04 12:30:00,63.0,63.1,62.55,62.6,12714.0,63.0,63.1,62.55,62.6,12714.0
2018-01-04 13:00:00,62.58,62.9,62.5,62.77,12438.0,62.58,62.9,62.5,62.77,12438.0
2018-01-04 13:30:00,62.75,62.9,62.7,62.75,4979.0,62.75,62.9,62.7,62.75,4979.0
2018-01-04 14:00:00,62.75,62.93,62.65,62.85,12733.0,62.75,62.93,62.65,62.85,12733.0
2018-01-04 14:30:00,62.85,62.96,62.75,62.95,7800.0,62.85,62.96,62.75,62.95,7800.0
2018-01-04 15:00:00,63.0,63.1,62.8,62.85,11711.0,63.0,63.1,62.8,62.85,11711.0
2018-01-04 15:30:00,62.85,63.05,62.75,62.85,31038.0,62.85,63.05,62.75,62.85,31038.0
2018-01-05 09:30:00,63.0,64.0,62.15,62.3,8821.0,63.0,64.0,62.15,62.3,8821.0
2018-01-05 10:00:00,62.5,62.6,62.35,62.45,4543.0,62.5,62.6,62.35,62.45,4543.0
2018-01-05 10:30:00,62.5,62.6,62.4,62.4,5562.0,62.5,62.6,62.4,62.4,5562.0
2018-01-05 11:00:00,62.5,62.5,62.05,62.05,10753.0,62.5,62.5,62.05,62.05,10753.0
2018-01-05 11:30:00,62.15,62.25,61.9,61.95,10179.0,62.15,62.25,61.9,61.95,10179.0
2018-01-05 12:00:00,62.05,62.25,62.0,62.05,5265.0,62.05,62.25,62.0,62.05,5265.0
2018-01-05 12:30:00,62.1,62.3,61.8,62.15,24886.0,62.1,62.3,61.8,62.15,24886.0
2018-01-05 13:00:00,62.25,62.4,62.15,62.35,17397.0,62.25,62.4,62.15,62.35,17397.0
2018-01-05 13:30:00,62.35,62.6,62.35,62.55,5266.0,62.35,62.6,62.35,62.55,5266.0
2018-01-05 14:00:00,62.6,62.68,62.55,62.55,4201.0,62.6,62.68,62.55,62.55,4201.0
2018-01-05 14:30:00,62.6,62.75,62.6,62.75,8543.0,62.6,62.75,62.6,62.75,8543.0
2018-01-05 15:00:00,62.75,63.0,62.7,63.0,17172.0,62.75,63.0,62.7,63.0,17172.0
2018-01-05 15:30:00,62.95,63.2,62.87,63.1,49422.0,62.95,63.2,62.87,63.1,49422.0
2018-01-08 09:30:00,63.15,63.45,62.75,63.3,18148.0,63.15,63.45,62.75,63.3,18148.0
2018-01-08 10:00:00,63.2,63.45,63.2,63.4,5997.0,63.2,63.45,63.2,63.4,5997.0
2018-01-08 10:30:00,63.48,63.9,63.45,63.8,12082.0,63.48,63.9,63.45,63.8,12082.0
2018-01-08 11:00:00,63.8,63.9,63.75,63.9,2329.0,63.8,63.9,63.75,63.9,2329.0
2018-01-08 11:30:00,63.91,64.1,63.85,63.95,10090.0,63.91,64.1,63.85,63.95,10090.0
2018-01-08 12:00:00,63.95,64.0,63.8,63.8,3945.0,63.95,64.0,63.8,63.8,3945.0
2018-01-08 12:30:00,63.8,63.95,63.7,63.95,10812.0,63.8,63.95,63.7,63.95,10812.0
2018-01-08 13:00:00,64.0,64.1,63.85,64.05,15301.0,64.0,64.1,63.85,64.05,15301.0
2018-01-08 13:30:00,64.0,64.35,63.95,64.2,11543.0,64.0,64.35,63.95,64.2,11543.0
2018-01-08 14:00:00,64.2,64.4,64.1,64.28,11627.0,64.2,64.4,64.1,64.28,11627.0
2018-01-08 14:30:00,64.3,64.3,64.05,64.1,13155.0,64.3,64.3,64.05,64.1,13155.0
2018-01-08 15:00:00,64.15,64.2,64.05,64.15,20822.0,64.15,64.2,64.05,64.15,20822.0
2018-01-08 15:30:00,64.2,64.3,64.05,64.2,39668.0,64.2,64.3,64.05,64.2,39668.0
2018-01-09 09:30:00,64.25,64.25,63.65,63.9,15082.0,64.25,64.25,63.65,63.9,15082.0
2018-01-09 10:00:00,63.94,63.95,63.4,63.55,17959.0,63.94,63.95,63.4,63.55,17959.0
2018-01-09 10:30:00,63.55,63.65,63.4,63.55,21028.0,63.55,63.65,63.4,63.55,21028.0
2018-01-09 11:00:00,63.65,63.85,63.65,63.65,3820.0,63.65,63.85,63.65,63.65,3820.0
2018-01-09 11:30:00,63.6,63.6,63.35,63.5,10815.0,63.6,63.6,63.35,63.5,10815.0
2018-01-09 12:00:00,63.5,63.55,63.45,63.45,1718.0,63.5,63.55,63.45,63.45,1718.0
2018-01-09 12:30:00,63.55,63.65,63.5,63.65,4347.0,63.55,63.65,63.5,63.65,4347.0
2018-01-09 13:00:00,63.65,63.7,63.35,63.35,4354.0,63.65,63.7,63.35,63.35,4354.0
2018-01-09 13:30:00,63.4,63.45,63.25,63.3,4890.0,63.4,63.45,63.25,63.3,4890.0
2018-01-09 14:00:00,63.33,63.35,63.15,63.3,9094.0,63.33,63.35,63.15,63.3,9094.0
2018-01-09 14:30:00,63.25,63.33,63.2,63.25,5156.0,63.25,63.33,63.2,63.25,5156.0
2018-01-09 15:00:00,63.25,63.25,63.15,63.15,6600.0,63.25,63.25,63.15,63.15,6600.0
2018-01-09 15:30:00,63.15,63.25,62.9,62.95,34275.0,63.15,63.25,62.9,62.95,34275.0
2018-01-10 09:30:00,62.7,63.15,62.35,62.95,10151.0,62.7,63.15,62.35,62.95,10151.0
2018-01-10 10:00:00,62.7,62.9,62.55,62.75,2336.0,62.7,62.9,62.55,62.75,2336.0
2018-01-10 10:30:00,62.5,62.5,61.9,62.0,10344.0,62.5,62.5,61.9,62.0,10344.0
2018-01-10 11:00:00,62.1,62.3,62.1,62.2,2260.0,62.1,62.3,62.1,62.2,2260.0
2018-01-10 11:30:00,62.05,62.2,61.95,62.2,1400.0,62.05,62.2,61.95,62.2,1400.0
2018-01-10 12:00:00,62.2,62.35,62.2,62.35,700.0,62.2,62.35,62.2,62.35,700.0
2018-01-10 12:30:00,62.35,62.35,62.3,62.3,400.0,62.35,62.35,62.3,62.3,400.0
2018-01-10 13:00:00,62.2,62.3,62.1,62.1,1646.0,62.2,62.3,62.1,62.1,1646.0
2018-01-10 13:30:00,62.2,62.6,62.2,62.5,15718.0,62.2,62.6,62.2,62.5,15718.0
2018-01-10 14:00:00,62.5,62.75,62.3,62.4,20050.0,62.5,62.75,62.3,62.4,20050.0
2018-01-10 14:30:00,62.2,62.35,62.1,62.15,3874.0,62.2,62.35,62.1,62.15,3874.0
2018-01-10 15:00:00,62.25,62.4,62.25,62.38,2400.0,62.25,62.4,62.25,62.38,2400.0
2018-01-10 15:30:00,62.3,62.55,62.3,62.55,23088.0,62.3,62.55,62.3,62.55,23088.0
2018-01-11 09:30:00,62.6,63.2,62.02,62.7,6222.0,62.6,63.2,62.02,62.7,6222.0
2018-01-11 10:00:00,62.9,62.9,62.55,62.79,4556.0,62.9,62.9,62.55,62.79,4556.0
2018-01-11 10:30:00,62.8,63.0,62.75,62.9,3000.0,62.8,63.0,62.75,62.9,3000.0
2018-01-11 11:00:00,63.0,63.3,63.0,63.2,2160.0,63.0,63.3,63.0,63.2,2160.0
2018-01-11 11:30:00,63.15,63.2,62.95,63.0,3148.0,63.15,63.2,62.95,63.0,3148.0
2018-01-11 12:00:00,63.0,63.2,62.95,63.2,3606.0,63.0,63.2,62.95,63.2,3606.0
2018-01-11 12:30:00,63.05,63.25,63.05,63.25,3390.0,63.05,63.25,63.05,63.25,3390.0
2018-01-11 13:00:00,63.25,63.25,62.85,62.85,4324.0,63.25,63.25,62.85,62.85,4324.0
2018-01-11 13:30:00,62.85,62.9,62.8,62.9,1724.0,62.85,62.9,62.8,62.9,1724.0
2018-01-11 14:00:00,62.9,63.05,62.85,63.05,4500.0,62.9,63.05,62.85,63.05,4500.0
2018-01-11 14:30:00,63.05,63.2,62.97,63.1,5400.0,63.05,63.2,62.97,63.1,5400.0
2018-01-11 15:00:00,63.2,63.5,63.2,63.43,7316.0,63.2,63.5,63.2,63.43,7316.0
2018-01-11 15:30:00,63.45,63.75,63.4,63.7,33812.0,63.45,63.75,63.4,63.7,33812.0
2018-01-12 09:30:00,63.85,63.85,63.1,63.15,7123.0,63.85,63.85,63.1,63.15,7123.0
2018-01-12 10:00:00,63.0,63.73,63.0,63.45,6118.0,63.0,63.73,63.0,63.45,6118.0
2018-01-12 10:30:00,63.45,63.85,63.35,63.8,6210.0,63.45,63.85,63.35,63.8,6210.0
2018-01-12 11:00:00,63.75,63.85,63.65,63.7,4200.0,63.75,63.85,63.65,63.7,4200.0
2018-01-12 11:30:00,63.75,63.9,63.65,63.65,3650.0,63.75,63.9,63.65,63.65,3650.0
2018-01-12 12:00:00,63.65,63.65,63.45,63.45,2535.0,63.65,63.65,63.45,63.45,2535.0
2018-01-12 12:30:00,63.5,63.7,63.5,63.65,2308.0,63.5,63.7,63.5,63.65,2308.0
2018-01-12 13:00:00,63.68,63.68,63.25,63.33,3753.0,63.68,63.68,63.25,63.33,3753.0
2018-01-12 13:30:00,63.35,63.35,63.2,63.2,2200.0,63.35,63.35,63.2,63.2,2200.0
2018-01-12 14:00:00,63.23,63.6,63.18,63.5,5009.0,63.23,63.6,63.18,63.5,5009.0
2018-01-12 14:30:00,63.55,63.7,63.5,63.68,4360.0,63.55,63.7,63.5,63.68,4360.0
2018-01-12 15:00:00,63.6,63.75,63.5,63.55,5806.0,63.6,63.75,63.5,63.55,5806.0
2018-01-12 15:30:00,63.55,63.95,63.55,63.85,22640.0,63.55,63.95,63.55,63.85,22640.0
2018-01-16 09:30:00,64.35,65.25,64.05,64.95,14627.0,64.35,65.25,64.05,64.95,14627.0
2018-01-16 10:00:00,64.85,65.0,64.42,64.5,12177.0,64.85,65.0,64.42,64.5,12177.0
2018-01-16 10:30:00,64.6,64.8,64.4,64.5,3845.0,64.6,64.8,64.4,64.5,3845.0
2018-01-16 11:00:00,64.6,64.7,64.25,64.63,17838.0,64.6,64.7,64.25,64.63,17838.0
2018-01-16 11:30:00,64.7,64.7,64.2,64.35,4011.0,64.7,64.7,64.2,64.35,4011.0
2018-01-16 12:00:00,64.3,64.5,64.2,64.35,13620.0,64.3,64.5,64.2,64.35,13620.0
2018-01-16 12:30:00,64.3,64.5,64.1,64.4,5600.0,64.3,64.5,64.1,64.4,5600.0
2018-01-16 13:00:00,64.25,64.6,64.25,64.3,5580.0,64.25,64.6,64.25,64.3,5580.0
2018-01-16 13:30:00,64.2,64.33,64.14,64.14,4100.0,64.2,64.33,64.14,64.14,4100.0
2018-01-16 14:00:00,64.2,64.35,64.05,64.05,8009.0,64.2,64.35,64.05,64.05,8009.0
2018-01-16 14:30:00,64.08,64.15,63.5,63.75,9000.0,64.08,64.15,63.5,63.75,9000.0
2018-01-16 15:00:00,63.9,64.05,63.75,63.75,8800.0,63.9,64.05,63.75,63.75,8800.0
2018-01-16 15:30:00,63.8,63.9,63.5,63.55,29617.0,63.8,63.9,63.5,63.55,29617.0
2018-01-17 09:30:00,64.05,64.5,63.47,63.85,5167.0,64.05,64.5,63.47,63.85,5167.0
2018-01-17 10:00:00,63.83,63.95,63.7,63.7,2614.0,63.83,63.95,63.7,63.7,2614.0
2018-01-17 10:30:00,63.65,64.0,63.65,63.7,3275.0,63.65,64.0,63.65,63.7,3275.0
2018-01-17 11:00:00,63.7,64.0,63.55,63.75,3522.0,63.7,64.0,63.55,63.75,3522.0
2018-01-17 11:30:00,63.86,64.1,63.82,64.0,3084.0,63.86,64.1,63.82,64.0,3084.0
2018-01-17 12:00:00,64.1,64.2,64.1,64.15,1800.0,64.1,64.2,64.1,64.15,1800.0
2018-01-17 12:30:00,64.22,64.4,64.12,64.28,2641.0,64.22,64.4,64.12,64.28,2641.0
2018-01-17 13:00:00,64.28,64.35,64.15,64.33,5017.0,64.28,64.35,64.15,64.33,5017.0
2018-01-17 13:30:00,64.35,64.45,64.25,64.4,2254.0,64.35,64.45,64.25,64.4,2254.0
2018-01-17 14:00:00,64.4,64.7,64.4,64.57,6603.0,64.4,64.7,64.4,64.57,6603.0
2018-01-17 14:30:00,64.55,64.85,64.5,64.65,7035.0,64.55,64.85,64.5,64.65,7035.0
2018-01-17 15:00:00,64.65,64.9,64.55,64.7,14234.0,64.65,64.9,64.55,64.7,14234.0
2018-01-17 15:30:00,64.7,64.85,64.6,64.8,23991.0,64.7,64.85,64.6,64.8,23991.0
2018-01-18 09:30:00,64.85,65.05,64.75,64.95,10812.0,64.85,65.05,64.75,64.95,10812.0
2018-01-18 10:00:00,64.85,64.95,64.75,64.95,4358.0,64.85,64.95,64.75,64.95,4358.0
2018-01-18 10:30:00,64.85,65.15,64.6,64.8,14293.0,64.85,65.15,64.6,64.8,14293.0
2018-01-18 11:00:00,64.8,64.8,64.65,64.65,3730.0,64.8,64.8,64.65,64.65,3730.0
2018-01-18 11:30:00,64.6,64.6,64.1,64.2,5455.0,64.6,64.6,64.1,64.2,5455.0
2018-01-18 12:00:00,64.23,64.4,64.22,64.4,2173.0,64.23,64.4,64.22,64.4,2173.0
2018-01-18 12:30:00,64.4,64.6,64.4,64.45,11914.0,64.4,64.6,64.4,64.45,11914.0
2018-01-18 13:00:00,64.45,64.5,64.35,64.4,4400.0,64.45,64.5,64.35,64.4,4400.0
2018-01-18 13:30:00,64.4,64.4,64.25,64.25,3586.0,64.4,64.4,64.25,64.25,3586.0
2018-01-18 14:00:00,64.35,64.4,64.07,64.15,5095.0,64.35,64.4,64.07,64.15,5095.0
2018-01-18 14:30:00,64.2,64.3,64.15,64.2,5374.0,64.2,64.3,64.15,64.2,5374.0
2018-01-18 15:00:00,64.15,64.45,64.15,64.2,17545.0,64.15,64.45,64.15,64.2,17545.0
2018-01-18 15:30:00,64.2,64.35,64.0,64.05,22468.0,64.2,64.35,64.0,64.05,22468.0
2018-01-19 09:30:00,64.15,64.65,64.15,64.45,8775.0,64.15,64.65,64.15,64.45,8775.0
2018-01-19 10:00:00,64.63,64.65,64.4,64.6,8584.0,64.63,64.65,64.4,64.6,8584.0
2018-01-19 10:30:00,64.55,64.65,64.45,64.55,6973.0,64.55,64.65,64.45,64.55,6973.0
2018-01-19 11:00:00,64.5,64.55,64.45,64.55,4000.0,64.5,64.55,64.45,64.55,4000.0
2018-01-19 11:30:00,64.55,64.6,64.5,64.55,2404.0,64.55,64.6,64.5,64.55,2404.0
2018-01-19 12:00:00,64.55,64.6,64.3,64.56,7400.0,64.55,64.6,64.3,64.56,7400.0
2018-01-19 12:30:00,64.53,64.55,64.4,64.5,1700.0,64.53,64.55,64.4,64.5,1700.0
2018-01-19 13:00:00,64.45,64.5,64.45,64.48,2331.0,64.45,64.5,64.45,64.48,2331.0
2018-01-19 13:30:00,64.48,64.6,64.4,64.5,3019.0,64.48,64.6,64.4,64.5,3019.0
2018-01-19 14:00:00,64.5,64.6,64.4,64.4,5970.0,64.5,64.6,64.4,64.4,5970.0
2018-01-19 14:30:00,64.35,64.45,64.25,64.35,4715.0,64.35,64.45,64.25,64.35,4715.0
2018-01-19 15:00:00,64.4,64.5,64.25,64.48,6850.0,64.4,64.5,64.25,64.48,6850.0
2018-01-19 15:30:00,64.4,64.45,64.2,64.35,28781.0,64.4,64.45,64.2,64.35,28781.0
2018-01-22 09:30:00,64.4,64.55,63.75,64.3,7860.0,64.4,64.55,63.75,64.3,7860.0
2018-01-22 10:00:00,64.3,64.65,64.3,64.4,4785.0,64.3,64.65,64.3,64.4,4785.0
2018-01-22 10:30:00,64.5,64.5,64.35,64.5,3050.0,64.5,64.5,64.35,64.5,3050.0
2018-01-22 11:00:00,64.4,64.4,64.15,64.15,2500.0,64.4,64.4,64.15,64.15,2500.0
2018-01-22 11:30:00,64.05,64.3,64.0,64.2,4158.0,64.05,64.3,64.0,64.2,4158.0
2018-01-22 12:00:00,64.2,64.45,64.2,64.45,4839.0,64.2,64.45,64.2,64.45,4839.0
2018-01-22 12:30:00,64.5,64.7,64.4,64.67,12496.0,64.5,64.7,64.4,64.67,12496.0
2018-01-22 13:00:00,64.65,64.7,64.5,64.55,9165.0,64.65,64.7,64.5,64.55,9165.0
2018-01-22 13:30:00,64.55,64.75,64.55,64.7,6019.0,64.55,64.75,64.55,64.7,6019.0
2018-01-22 14:00:00,64.7,64.7,64.45,64.55,8939.0,64.7,64.7,64.45,64.55,8939.0
2018-01-22 14:30:00,64.5,64.55,64.4,64.4,2133.0,64.5,64.55,64.4,64.4,2133.0
2018-01-22 15:00:00,64.35,64.55,64.35,64.45,6090.0,64.35,64.55,64.35,64.45,6090.0
2018-01-22 15:30:00,64.5,64.85,64.45,64.75,14325.0,64.5,64.85,64.45,64.75,14325.0
2018-01-23 09:30:00,64.75,65.1,64.3,64.7,11485.0,64.75,65.1,64.3,64.7,11485.0
2018-01-23 10:00:00,64.75,64.88,64.4,64.6,76080.0,64.75,64.88,64.4,64.6,76080.0
2018-01-23 10:30:00,64.6,64.75,64.55,64.55,3114.0,64.6,64.75,64.55,64.55,3114.0
2018-01-23 11:00:00,64.7,64.75,64.55,64.75,4600.0,64.7,64.75,64.55,64.75,4600.0
2018-01-23 11:30:00,64.7,64.73,64.6,64.6,1800.0,64.7,64.73,64.6,64.6,1800.0
2018-01-23 12:00:00,64.65,64.75,64.6,64.7,30246.0,64.65,64.75,64.6,64.7,30246.0
2018-01-23 12:30:00,64.67,64.75,64.65,64.75,4230.0,64.67,64.75,64.65,64.75,4230.0
2018-01-23 13:00:00,64.7,64.7,64.62,64.63,3849.0,64.7,64.7,64.62,64.63,3849.0
2018-01-23 13:30:00,64.7,64.8,64.65,64.7,8987.0,64.7,64.8,64.65,64.7,8987.0
2018-01-23 14:00:00,64.65,64.7,64.5,64.6,2220.0,64.65,64.7,64.5,64.6,2220.0
2018-01-23 14:30:00,64.65,64.75,64.6,64.75,4979.0,64.65,64.75,64.6,64.75,4979.0
2018-01-23 15:00:00,64.7,64.75,64.47,64.5,14083.0,64.7,64.75,64.47,64.5,14083.0
2018-01-23 15:30:00,64.5,64.55,64.3,64.5,39466.0,64.5,64.55,64.3,64.5,39466.0
2018-01-24 09:30:00,64.45,64.45,64.02,64.08,12588.0,64.45,64.45,64.02,64.08,12588.0
2018-01-24 10:00:00,64.1,64.4,64.05,64.3,28583.0,64.1,64.4,64.05,64.3,28583.0
2018-01-24 10:30:00,64.3,64.3,63.85,63.95,6931.0,64.3,64.3,63.85,63.95,6931.0
2018-01-24 11:00:00,64.1,64.2,63.95,64.2,7050.0,64.1,64.2,63.95,64.2,7050.0
2018-01-24 11:30:00,64.05,64.05,63.4,63.55,7309.0,64.05,64.05,63.4,63.55,7309.0
2018-01-24 12:00:00,63.6,63.75,63.5,63.7,2150.0,63.6,63.75,63.5,63.7,2150.0
2018-01-24 12:30:00,63.7,63.7,63.4,63.5,2600.0,63.7,63.7,63.4,63.5,2600.0
2018-01-24 13:00:00,63.63,63.7,63.25,63.28,12026.0,63.63,63.7,63.25,63.28,12026.0
2018-01-24 13:30:00,63.35,63.48,63.25,63.25,14828.0,63.35,63.48,63.25,63.25,14828.0
2018-01-24 14:00:00,63.25,63.4,63.2,63.3,7706.0,63.25,63.4,63.2,63.3,7706.0
2018-01-24 14:30:00,63.25,63.3,63.0,63.2,7855.0,63.25,63.3,63.0,63.2,7855.0
2018-01-24 15:00:00,63.2,63.23,62.95,63.2,13373.0,63.2,63.23,62.95,63.2,13373.0
2018-01-24 15:30:00,63.15,63.35,63.05,63.25,30342.0,63.15,63.35,63.05,63.25,30342.0
2018-01-25 09:30:00,63.75,64.0,63.2,63.25,12768.0,63.75,64.0,63.2,63.25,12768.0
2018-01-25 10:00:00,63.23,63.6,63.2,63.55,9537.0,63.23,63.6,63.2,63.55,9537.0
2018-01-25 10:30:00,63.5,63.6,63.35,63.55,7827.0,63.5,63.6,63.35,63.55,7827.0
2018-01-25 11:00:00,63.55,63.75,63.42,63.5,11298.0,63.55,63.75,63.42,63.5,11298.0
2018-01-25 11:30:00,63.6,63.73,63.6,63.7,5700.0,63.6,63.73,63.6,63.7,5700.0
2018-01-25 12:00:00,63.75,63.75,63.6,63.7,3499.0,63.75,63.75,63.6,63.7,3499.0
2018-01-25 12:30:00,63.7,63.75,63.55,63.7,1964.0,63.7,63.75,63.55,63.7,1964.0
2018-01-25 13:00:00,63.6,63.8,63.55,63.75,2700.0,63.6,63.8,63.55,63.75,2700.0
2018-01-25 13:30:00,63.8,63.85,63.75,63.85,4636.0,63.8,63.85,63.75,63.85,4636.0
2018-01-25 14:00:00,63.85,63.85,63.4,63.7,6586.0,63.85,63.85,63.4,63.7,6586.0
2018-01-25 14:30:00,63.7,63.7,63.4,63.6,2800.0,63.7,63.7,63.4,63.6,2800.0
2018-01-25 15:00:00,63.6,63.6,63.2,63.55,4880.0,63.6,63.6,63.2,63.55,4880.0
2018-01-25 15:30:00,63.55,63.75,63.4,63.75,38469.0,63.55,63.75,63.4,63.75,38469.0
2018-01-26 09:30:00,64.05,64.9,64.05,64.8,15089.0,64.05,64.9,64.05,64.8,15089.0
2018-01-26 10:00:00,64.85,65.05,64.7,64.95,13200.0,64.85,65.05,64.7,64.95,13200.0
2018-01-26 10:30:00,64.95,64.95,64.55,64.65,5235.0,64.95,64.95,64.55,64.65,5235.0
2018-01-26 11:00:00,64.7,64.83,64.65,64.8,5656.0,64.7,64.83,64.65,64.8,5656.0
2018-01-26 11:30:00,64.75,64.85,64.6,64.6,6003.0,64.75,64.85,64.6,64.6,6003.0
2018-01-26 12:00:00,64.55,64.6,64.45,64.5,4074.0,64.55,64.6,64.45,64.5,4074.0
2018-01-26 12:30:00,64.55,64.55,64.45,64.5,6927.0,64.55,64.55,64.45,64.5,6927.0
2018-01-26 13:00:00,64.5,64.8,64.45,64.6,15781.0,64.5,64.8,64.45,64.6,15781.0
2018-01-26 13:30:00,64.6,64.85,64.45,64.5,12250.0,64.6,64.85,64.45,64.5,12250.0
2018-01-26 14:00:00,64.55,64.55,64.35,64.35,27870.0,64.55,64.55,64.35,64.35,27870.0
2018-01-26 14:30:00,64.35,64.45,64.15,64.15,11017.0,64.35,64.45,64.15,64.15,11017.0
2018-01-26 15:00:00,64.15,64.3,64.15,64.29,8363.0,64.15,64.3,64.15,64.29,8363.0
2018-01-26 15:30:00,64.25,64.4,64.2,64.3,33316.0,64.25,64.4,64.2,64.3,33316.0
2018-01-29 09:30:00,64.2,64.25,63.95,64.1,10877.0,64.2,64.25,63.95,64.1,10877.0
2018-01-29 10:00:00,64.05,64.35,63.95,64.35,4737.0,64.05,64.35,63.95,64.35,4737.0
2018-01-29 10:30:00,64.3,64.3,63.95,64.0,3800.0,64.3,64.3,63.95,64.0,3800.0
2018-01-29 11:00:00,64.03,64.1,63.73,63.85,3914.0,64.03,64.1,63.73,63.85,3914.0
2018-01-29 11:30:00,63.78,63.95,63.7,63.7,2416.0,63.78,63.95,63.7,63.7,2416.0
2018-01-29 12:00:00,63.7,63.95,63.7,63.9,2300.0,63.7,63.95,63.7,63.9,2300.0
2018-01-29 12:30:00,64.15,64.15,63.95,64.03,6221.0,64.15,64.15,63.95,64.03,6221.0
2018-01-29 13:00:00,64.05,64.1,63.99,63.99,2913.0,64.05,64.1,63.99,63.99,2913.0
2018-01-29 13:30:00,64.0,64.0,63.75,63.85,5200.0,64.0,64.0,63.75,63.85,5200.0
2018-01-29 14:00:00,63.85,63.95,63.75,63.75,5980.0,63.85,63.95,63.75,63.75,5980.0
2018-01-29 14:30:00,63.75,63.85,63.6,63.85,6212.0,63.75,63.85,63.6,63.85,6212.0
2018-01-29 15:00:00,63.85,63.85,63.6,63.65,12954.0,63.85,63.85,63.6,63.65,12954.0
2018-01-29 15:30:00,63.6,63.8,63.35,63.7,40027.0,63.6,63.8,63.35,63.7,40027.0
2018-01-30 09:30:00,63.0,63.65,62.85,63.2,7971.0,63.0,63.65,62.85,63.2,7971.0
2018-01-30 10:00:00,63.25,63.25,62.92,63.1,6920.0,63.25,63.25,62.92,63.1,6920.0
2018-01-30 10:30:00,63.2,63.75,62.9,63.6,41283.0,63.2,63.75,62.9,63.6,41283.0
2018-01-30 11:00:00,63.75,63.8,63.55,63.55,11754.0,63.75,63.8,63.55,63.55,11754.0
2018-01-30 11:30:00,63.6,63.65,63.3,63.3,5910.0,63.6,63.65,63.3,63.3,5910.0
2018-01-30 12:00:00,63.28,63.37,63.2,63.2,1800.0,63.28,63.37,63.2,63.2,1800.0
2018-01-30 12:30:00,63.25,63.3,63.1,63.1,1848.0,63.25,63.3,63.1,63.1,1848.0
2018-01-30 13:00:00,63.05,63.05,62.85,62.9,2200.0,63.05,63.05,62.85,62.9,2200.0
2018-01-30 13:30:00,63.0,63.05,62.95,62.95,4625.0,63.0,63.05,62.95,62.95,4625.0
2018-01-30 14:00:00,62.99,63.05,62.9,62.9,4849.0,62.99,63.05,62.9,62.9,4849.0
2018-01-30 14:30:00,62.95,62.95,62.65,62.77,4767.0,62.95,62.95,62.65,62.77,4767.0
2018-01-30 15:00:00,62.8,63.03,62.75,62.95,5199.0,62.8,63.03,62.75,62.95,5199.0
2018-01-30 15:30:00,62.95,63.05,62.75,62.75,21262.0,62.95,63.05,62.75,62.75,21262.0
2018-01-31 09:30:00,63.25,63.6,62.95,62.95,12756.0,63.25,63.6,62.95,62.95,12756.0
2018-01-31 10:00:00,63.0,63.1,62.8,63.0,23114.0,63.0,63.1,62.8,63.0,23114.0
2018-01-31 10:30:00,63.1,63.1,63.0,63.05,2100.0,63.1,63.1,63.0,63.05,2100.0
2018-01-31 11:00:00,62.98,63.11,62.8,62.85,3961.0,62.98,63.11,62.8,62.85,3961.0
2018-01-31 11:30:00,62.9,63.0,62.6,62.95,19680.0,62.9,63.0,62.6,62.95,19680.0
2018-01-31 12:00:00,63.0,63.15,63.0,63.1,4998.0,63.0,63.15,63.0,63.1,4998.0
2018-01-31 12:30:00,63.05,63.05,62.95,63.0,7199.0,63.05,63.05,62.95,63.0,7199.0
2018-01-31 13:00:00,63.05,63.1,63.0,63.1,5563.0,63.05,63.1,63.0,63.1,5563.0
2018-01-31 13:30:00,63.0,63.05,62.9,62.9,9197.0,63.0,63.05,62.9,62.9,9197.0
2018-01-31 14:00:00,62.85,62.95,62.8,62.8,8100.0,62.85,62.95,62.8,62.8,8100.0
2018-01-31 14:30:00,62.8,62.8,62.4,62.65,5440.0,62.8,62.8,62.4,62.65,5440.0
2018-01-31 15:00:00,62.6,62.7,62.45,62.6,6886.0,62.6,62.7,62.45,62.6,6886.0
2018-01-31 15:30:00,62.6,62.8,62.45,62.5,21708.0,62.6,62.8,62.45,62.5,21708.0
2018-02-01 09:30:00,62.3,62.95,62.25,62.64,8717.0,62.3,62.95,62.25,62.64,8717.0
2018-02-01 10:00:00,62.55,62.8,62.55,62.68,2109.0,62.55,62.8,62.55,62.68,2109.0
2018-02-01 10:30:00,62.65,63.0,62.65,62.85,6062.0,62.65,63.0,62.65,62.85,6062.0
2018-02-01 11:00:00,62.85,62.85,62.5,62.5,3764.0,62.85,62.85,62.5,62.5,3764.0
2018-02-01 11:30:00,62.65,62.85,62.65,62.65,2228.0,62.65,62.85,62.65,62.65,2228.0
2018-02-01 12:00:00,62.65,62.9,62.6,62.9,2338.0,62.65,62.9,62.6,62.9,2338.0
2018-02-01 12:30:00,62.83,63.0,62.8,62.85,5193.0,62.83,63.0,62.8,62.85,5193.0
2018-02-01 13:00:00,62.85,63.1,62.85,63.05,18847.0,62.85,63.1,62.85,63.05,18847.0
2018-02-01 13:30:00,62.95,62.95,62.65,62.85,4135.0,62.95,62.95,62.65,62.85,4135.0
2018-02-01 14:00:00,62.78,62.85,62.53,62.73,4815.0,62.78,62.85,62.53,62.73,4815.0
2018-02-01 14:30:00,62.75,62.85,62.69,62.8,4100.0,62.75,62.85,62.69,62.8,4100.0
2018-02-01 15:00:00,62.85,62.95,62.7,62.85,13676.0,62.85,62.95,62.7,62.85,13676.0
2018-02-01 15:30:00,62.75,63.05,62.55,62.95,41162.0,62.75,63.05,62.55,62.95,41162.0
2018-02-02 09:30:00,62.8,62.9,62.35,62.35,4696.0,62.8,62.9,62.35,62.35,4696.0
2018-02-02 10:00:00,62.4,62.45,61.85,62.1,6549.0,62.4,62.45,61.85,62.1,6549.0
2018-02-02 10:30:00,62.03,62.3,62.02,62.3,2261.0,62.03,62.3,62.02,62.3,2261.0
2018-02-02 11:00:00,62.35,62.4,62.1,62.1,4212.0,62.35,62.4,62.1,62.1,4212.0
2018-02-02 11:30:00,62.0,62.35,61.95,62.1,2700.0,62.0,62.35,61.95,62.1,2700.0
2018-02-02 12:00:00,62.2,62.8,62.2,62.8,3920.0,62.2,62.8,62.2,62.8,3920.0
2018-02-02 12:30:00,62.85,62.95,62.7,62.73,3896.0,62.85,62.95,62.7,62.73,3896.0
2018-02-02 13:00:00,62.65,62.85,62.6,62.7,3150.0,62.65,62.85,62.6,62.7,3150.0
2018-02-02 13:30:00,62.8,62.85,62.55,62.55,4253.0,62.8,62.85,62.55,62.55,4253.0
2018-02-02 14:00:00,62.65,62.7,62.4,62.4,3283.0,62.65,62.7,62.4,62.4,3283.0
2018-02-02 14:30:00,62.35,62.55,62.34,62.5,4915.0,62.35,62.55,62.34,62.5,4915.0
2018-02-02 15:00:00,62.43,62.5,62.15,62.35,7872.0,62.43,62.5,62.15,62.35,7872.0
2018-02-02 15:30:00,62.3,62.35,62.0,62.1,13531.0,62.3,62.35,62.0,62.1,13531.0
2018-02-05 09:30:00,61.6,62.0,60.61,62.0,20800.0,61.6,62.0,60.61,62.0,20800.0
2018-02-05 10:00:00,62.0,62.45,61.7,62.05,21270.0,62.0,62.45,61.7,62.05,21270.0
2018-02-05 10:30:00,62.05,62.3,61.85,62.0,10679.0,62.05,62.3,61.85,62.0,10679.0
2018-02-05 11:00:00,61.95,62.05,61.85,61.9,2900.0,61.95,62.05,61.85,61.9,2900.0
2018-02-05 11:30:00,61.85,61.85,61.65,61.8,4790.0,61.85,61.85,61.65,61.8,4790.0
2018-02-05 12:00:00,61.95,62.0,61.75,61.8,3200.0,61.95,62.0,61.75,61.8,3200.0
2018-02-05 12:30:00,61.9,62.05,61.9,61.95,2200.0,61.9,62.05,61.9,61.95,2200.0
2018-02-05 13:00:00,61.95,61.95,61.5,61.5,3860.0,61.95,61.95,61.5,61.5,3860.0
2018-02-05 13:30:00,61.5,61.8,61.4,61.8,4052.0,61.5,61.8,61.4,61.8,4052.0
2018-02-05 14:00:00,61.7,61.7,61.35,61.4,4257.0,61.7,61.7,61.35,61.4,4257.0
2018-02-05 14:30:00,61.38,61.38,60.9,60.98,5873.0,61.38,61.38,60.9,60.98,5873.0
2018-02-05 15:00:00,60.85,61.0,60.15,60.95,26224.0,60.85,61.0,60.15,60.95,26224.0
2018-02-05 15:30:00,61.0,61.25,59.9,59.95,41991.0,61.0,61.25,59.9,59.95,41991.0
2018-02-06 09:30:00,59.25,59.95,57.5,59.9,35302.0,59.25,59.95,57.5,59.9,35302.0
2018-02-06 10:00:00,59.8,60.4,59.02,59.2,17335.0,59.8,60.4,59.02,59.2,17335.0
2018-02-06 10:30:00,59.2,59.4,58.7,59.24,6853.0,59.2,59.4,58.7,59.24,6853.0
2018-02-06 11:00:00,59.1,59.2,58.7,58.7,8870.0,59.1,59.2,58.7,58.7,8870.0
2018-02-06 11:30:00,58.7,58.9,58.4,58.85,12055.0,58.7,58.9,58.4,58.85,12055.0
2018-02-06 12:00:00,58.9,59.6,58.9,59.5,5086.0,58.9,59.6,58.9,59.5,5086.0
2018-02-06 12:30:00,59.75,59.95,59.45,59.6,5149.0,59.75,59.95,59.45,59.6,5149.0
2018-02-06 13:00:00,59.6,59.74,59.45,59.6,4594.0,59.6,59.74,59.45,59.6,4594.0
2018-02-06 13:30:00,59.7,59.7,59.49,59.5,7433.0,59.7,59.7,59.49,59.5,7433.0
2018-02-06 14:00:00,59.55,59.6,59.3,59.45,8081.0,59.55,59.6,59.3,59.45,8081.0
2018-02-06 14:30:00,59.45,60.05,59.45,60.0,17327.0,59.45,60.05,59.45,60.0,17327.0
2018-02-06 15:00:00,60.05,60.3,59.95,60.1,34561.0,60.05,60.3,59.95,60.1,34561.0
2018-02-06 15:30:00,60.05,60.25,59.9,60.1,50295.0,60.05,60.25,59.9,60.1,50295.0
2018-02-07 09:30:00,59.85,60.55,59.4,59.8,8880.0,59.85,60.55,59.4,59.8,8880.0
2018-02-07 10:00:00,59.85,60.1,59.65,59.65,4021.0,59.85,60.1,59.65,59.65,4021.0
2018-02-07 10:30:00,59.5,60.25,59.42,60.08,5492.0,59.5,60.25,59.42,60.08,5492.0
2018-02-07 11:00:00,60.1,60.3,60.0,60.0,5245.0,60.1,60.3,60.0,60.0,5245.0
2018-02-07 11:30:00,60.1,60.1,59.95,59.95,2300.0,60.1,60.1,59.95,59.95,2300.0
2018-02-07 12:00:00,59.95,60.35,59.95,60.2,7926.0,59.95,60.35,59.95,60.2,7926.0
2018-02-07 12:30:00,60.15,60.2,59.9,60.05,16936.0,60.15,60.2,59.9,60.05,16936.0
2018-02-07 13:00:00,59.9,59.9,59.6,59.7,5093.0,59.9,59.9,59.6,59.7,5093.0
2018-02-07 13:30:00,59.8,60.23,59.8,59.95,8493.0,59.8,60.23,59.8,59.95,8493.0
2018-02-07 14:00:00,59.95,60.2,59.75,60.13,4900.0,59.95,60.2,59.75,60.13,4900.0
2018-02-07 14:30:00,60.2,60.2,59.65,59.85,5765.0,60.2,60.2,59.65,59.85,5765.0
2018-02-07 15:00:00,59.85,60.25,59.85,60.1,10366.0,59.85,60.25,59.85,60.1,10366.0
2018-02-07 15:30:00,60.05,60.25,59.85,59.95,49798.0,60.05,60.25,59.85,59.95,49798.0
2018-02-08 09:30:00,60.25,60.25,59.45,59.83,7506.0,60.25,60.25,59.45,59.83,7506.0
2018-02-08 10:00:00,59.8,60.0,59.5,59.6,13536.0,59.8,60.0,59.5,59.6,13536.0
2018-02-08 10:30:00,59.6,59.65,58.85,59.05,6622.0,59.6,59.65,58.85,59.05,6622.0
2018-02-08 11:00:00,58.95,59.35,58.65,58.75,6180.0,58.95,59.35,58.65,58.75,6180.0
2018-02-08 11:30:00,58.8,59.26,58.8,59.25,4493.0,58.8,59.26,58.8,59.25,4493.0
2018-02-08 12:00:00,59.05,59.35,58.85,58.9,3619.0,59.05,59.35,58.85,58.9,3619.0
2018-02-08 12:30:00,58.85,59.0,58.45,58.5,4086.0,58.85,59.0,58.45,58.5,4086.0
2018-02-08 13:00:00,58.5,59.0,58.4,58.8,10850.0,58.5,59.0,58.4,58.8,10850.0
2018-02-08 13:30:00,58.7,59.35,58.7,59.15,15385.0,58.7,59.35,58.7,59.15,15385.0
2018-02-08 14:00:00,59.15,59.15,58.8,58.8,13650.0,59.15,59.15,58.8,58.8,13650.0
2018-02-08 14:30:00,58.75,58.85,58.55,58.75,22500.0,58.75,58.85,58.55,58.75,22500.0
2018-02-08 15:00:00,58.8,58.93,58.45,58.85,7866.0,58.8,58.93,58.45,58.85,7866.0
2018-02-08 15:30:00,58.75,58.85,58.25,58.25,51658.0,58.75,58.85,58.25,58.25,51658.0
2018-02-09 09:30:00,58.95,59.6,58.8,59.25,12844.0,58.95,59.6,58.8,59.25,12844.0
2018-02-09 10:00:00,59.25,59.4,59.0,59.1,12073.0,59.25,59.4,59.0,59.1,12073.0
2018-02-09 10:30:00,59.1,59.2,58.4,58.45,9552.0,59.1,59.2,58.4,58.45,9552.0
2018-02-09 11:00:00,58.7,58.85,58.35,58.45,10253.0,58.7,58.85,58.35,58.45,10253.0
2018-02-09 11:30:00,58.55,58.9,58.5,58.55,7150.0,58.55,58.9,58.5,58.55,7150.0
2018-02-09 12:00:00,58.5,58.55,57.85,57.9,12150.0,58.5,58.55,57.85,57.9,12150.0
2018-02-09 12:30:00,57.9,57.95,57.2,57.9,9990.0,57.9,57.95,57.2,57.9,9990.0
2018-02-09 13:00:00,57.9,57.9,57.33,57.45,13310.0,57.9,57.9,57.33,57.45,13310.0
2018-02-09 13:30:00,57.55,58.15,57.25,58.05,5372.0,57.55,58.15,57.25,58.05,5372.0
2018-02-09 14:00:00,58.1,59.05,58.1,58.73,20350.0,58.1,59.05,58.1,58.73,20350.0
2018-02-09 14:30:00,58.65,59.05,58.5,58.73,15743.0,58.65,59.05,58.5,58.73,15743.0
2018-02-09 15:00:00,58.73,59.05,58.57,58.6,26438.0,58.73,59.05,58.57,58.6,26438.0
2018-02-09 15:30:00,58.55,60.4,58.5,59.9,190729.0,58.55,60.4,58.5,59.9,190729.0
2018-02-12 09:30:00,60.05,60.7,59.85,60.2,26117.0,60.05,60.7,59.85,60.2,26117.0
2018-02-12 10:00:00,60.18,60.7,59.75,60.13,69171.0,60.18,60.7,59.75,60.13,69171.0
2018-02-12 10:30:00,60.15,60.5,60.08,60.25,21464.0,60.15,60.5,60.08,60.25,21464.0
2018-02-12 11:00:00,60.35,60.35,60.1,60.23,27943.0,60.35,60.35,60.1,60.23,27943.0
2018-02-12 11:30:00,60.2,60.25,60.0,60.25,38671.0,60.2,60.25,60.0,60.25,38671.0
2018-02-12 12:00:00,60.23,60.85,60.2,60.6,65060.0,60.23,60.85,60.2,60.6,65060.0
2018-02-12 12:30:00,60.6,60.89,60.35,60.88,33066.0,60.6,60.89,60.35,60.88,33066.0
2018-02-12 13:00:00,60.92,61.4,60.9,61.4,22848.0,60.92,61.4,60.9,61.4,22848.0
2018-02-12 13:30:00,61.35,61.65,61.15,61.5,38008.0,61.35,61.65,61.15,61.5,38008.0
2018-02-12 14:00:00,61.5,61.83,61.15,61.65,54943.0,61.5,61.83,61.15,61.65,54943.0
2018-02-12 14:30:00,61.68,61.85,61.6,61.75,27715.0,61.68,61.85,61.6,61.75,27715.0
2018-02-12 15:00:00,61.8,62.25,61.77,61.85,53737.0,61.8,62.25,61.77,61.85,53737.0
2018-02-12 15:30:00,61.95,63.4,61.45,62.6,195880.0,61.95,63.4,61.45,62.6,195880.0
2018-02-13 09:30:00,65.0,66.0,61.85,63.08,109567.0,65.0,66.0,61.85,63.08,109567.0
2018-02-13 10:00:00,63.1,63.18,61.7,62.0,59792.0,63.1,63.18,61.7,62.0,59792.0
2018-02-13 10:30:00,62.2,64.1,61.9,63.6,60341.0,62.2,64.1,61.9,63.6,60341.0
2018-02-13 11:00:00,63.55,64.9,63.45,64.8,24361.0,63.55,64.9,63.45,64.8,24361.0
2018-02-13 11:30:00,64.84,66.15,64.79,65.45,23719.0,64.84,66.15,64.79,65.45,23719.0
2018-02-13 12:00:00,65.55,65.95,65.35,65.4,16507.0,65.55,65.95,65.35,65.4,16507.0
2018-02-13 12:30:00,65.38,65.85,64.8,65.65,36404.0,65.38,65.85,64.8,65.65,36404.0
2018-02-13 13:00:00,65.6,66.55,65.27,66.27,135985.0,65.6,66.55,65.27,66.27,135985.0
2018-02-13 13:30:00,66.25,67.9,66.2,66.9,51926.0,66.25,67.9,66.2,66.9,51926.0
2018-02-13 14:00:00,66.8,66.85,66.05,66.55,34086.0,66.8,66.85,66.05,66.55,34086.0
2018-02-13 14:30:00,66.5,67.55,66.4,67.12,30228.0,66.5,67.55,66.4,67.12,30228.0
2018-02-13 15:00:00,67.2,67.95,67.05,67.7,39846.0,67.2,67.95,67.05,67.7,39846.0
2018-02-13 15:30:00,67.65,67.65,67.1,67.25,126544.0,67.65,67.65,67.1,67.25,126544.0
2018-02-14 09:30:00,66.6,67.6,66.1,66.5,59822.0,66.6,67.6,66.1,66.5,59822.0
2018-02-14 10:00:00,66.6,67.45,66.5,66.9,40328.0,66.6,67.45,66.5,66.9,40328.0
2018-02-14 10:30:00,66.9,67.5,66.64,67.2,28724.0,66.9,67.5,66.64,67.2,28724.0
2018-02-14 11:00:00,67.2,67.35,66.85,67.2,18294.0,67.2,67.35,66.85,67.2,18294.0
2018-02-14 11:30:00,67.1,67.73,67.1,67.6,28539.0,67.1,67.73,67.1,67.6,28539.0
2018-02-14 12:00:00,67.65,67.65,67.2,67.4,25270.0,67.65,67.65,67.2,67.4,25270.0
2018-02-14 12:30:00,67.35,67.45,67.25,67.4,38107.0,67.35,67.45,67.25,67.4,38107.0
2018-02-14 13:00:00,67.4,67.7,67.3,67.45,22848.0,67.4,67.7,67.3,67.45,22848.0
2018-02-14 13:30:00,67.45,67.8,67.35,67.55,20636.0,67.45,67.8,67.35,67.55,20636.0
2018-02-14 14:00:00,67.55,67.95,67.55,67.75,20852.0,67.55,67.95,67.55,67.75,20852.0
2018-02-14 14:30:00,67.75,67.8,67.6,67.75,16788.0,67.75,67.8,67.6,67.75,16788.0
2018-02-14 15:00:00,67.76,68.0,67.7,68.0,24618.0,67.76,68.0,67.7,68.0,24618.0
2018-02-14 15:30:00,67.9,68.1,67.8,67.9,61360.0,67.9,68.1,67.8,67.9,61360.0
2018-02-15 09:30:00,68.5,69.95,68.05,69.6,37110.0,68.5,69.95,68.05,69.6,37110.0
2018-02-15 10:00:00,69.65,69.9,69.2,69.9,17993.0,69.65,69.9,69.2,69.9,17993.0
2018-02-15 10:30:00,69.95,69.95,69.4,69.55,18611.0,69.95,69.95,69.4,69.55,18611.0
2018-02-15 11:00:00,69.55,71.0,69.5,70.8,49371.0,69.55,71.0,69.5,70.8,49371.0
2018-02-15 11:30:00,70.92,71.0,70.6,70.95,20714.0,70.92,71.0,70.6,70.95,20714.0
2018-02-15 12:00:00,70.87,71.65,70.86,71.65,27321.0,70.87,71.65,70.86,71.65,27321.0
2018-02-15 12:30:00,71.7,71.95,71.27,71.28,45993.0,71.7,71.95,71.27,71.28,45993.0
2018-02-15 13:00:00,71.25,71.75,71.25,71.75,14584.0,71.25,71.75,71.25,71.75,14584.0
2018-02-15 13:30:00,71.75,72.1,70.97,71.15,36056.0,71.75,72.1,70.97,71.15,36056.0
2018-02-15 14:00:00,71.25,71.4,71.16,71.3,10588.0,71.25,71.4,71.16,71.3,10588.0
2018-02-15 14:30:00,71.3,71.45,71.06,71.35,13595.0,71.3,71.45,71.06,71.35,13595.0
2018-02-15 15:00:00,71.28,71.5,71.05,71.05,13891.0,71.28,71.5,71.05,71.05,13891.0
2018-02-15 15:30:00,71.1,71.3,70.95,71.3,66083.0,71.1,71.3,70.95,71.3,66083.0
2018-02-16 09:30:00,71.2,71.75,70.83,70.95,27930.0,71.2,71.75,70.83,70.95,27930.0
2018-02-16 10:00:00,70.9,71.4,70.7,71.15,24149.0,70.9,71.4,70.7,71.15,24149.0
2018-02-16 10:30:00,71.1,71.35,71.0,71.28,11475.0,71.1,71.35,71.0,71.28,11475.0
2018-02-16 11:00:00,71.3,72.0,71.3,72.0,23775.0,71.3,72.0,71.3,72.0,23775.0
2018-02-16 11:30:00,71.95,72.5,71.95,72.35,33282.0,71.95,72.5,71.95,72.35,33282.0
2018-02-16 12:00:00,72.35,72.35,72.05,72.25,26153.0,72.35,72.35,72.05,72.25,26153.0
2018-02-16 12:30:00,72.35,72.6,72.2,72.25,45085.0,72.35,72.6,72.2,72.25,45085.0
2018-02-16 13:00:00,72.25,72.6,72.05,72.5,36317.0,72.25,72.6,72.05,72.5,36317.0
2018-02-16 13:30:00,72.35,72.95,72.3,72.6,37215.0,72.35,72.95,72.3,72.6,37215.0
2018-02-16 14:00:00,72.6,72.6,71.95,72.2,17023.0,72.6,72.6,71.95,72.2,17023.0
2018-02-16 14:30:00,72.15,72.6,72.15,72.6,18585.0,72.15,72.6,72.15,72.6,18585.0
2018-02-16 15:00:00,72.55,72.63,72.3,72.35,23885.0,72.55,72.63,72.3,72.35,23885.0
2018-02-16 15:30:00,72.4,72.55,72.15,72.3,77329.0,72.4,72.55,72.15,72.3,77329.0
2018-02-20 09:30:00,71.35,72.7,71.35,72.7,38580.0,71.35,72.7,71.35,72.7,38580.0
2018-02-20 10:00:00,72.7,73.05,72.63,72.67,15369.0,72.7,73.05,72.63,72.67,15369.0
2018-02-20 10:30:00,72.71,72.72,72.3,72.3,7095.0,72.71,72.72,72.3,72.3,7095.0
2018-02-20 11:00:00,72.28,72.6,72.15,72.35,14622.0,72.28,72.6,72.15,72.35,14622.0
2018-02-20 11:30:00,72.4,73.15,72.35,73.05,36978.0,72.4,73.15,72.35,73.05,36978.0
2018-02-20 12:00:00,73.15,73.3,73.0,73.3,5984.0,73.15,73.3,73.0,73.3,5984.0
2018-02-20 12:30:00,73.33,73.4,73.0,73.25,15461.0,73.33,73.4,73.0,73.25,15461.0
2018-02-20 13:00:00,73.2,73.25,72.9,72.95,6614.0,73.2,73.25,72.9,72.95,6614.0
2018-02-20 13:30:00,72.92,73.35,72.85,73.1,9295.0,72.92,73.35,72.85,73.1,9295.0
2018-02-20 14:00:00,73.2,73.35,73.0,73.2,10576.0,73.2,73.35,73.0,73.2,10576.0
2018-02-20 14:30:00,73.1,73.4,73.0,73.1,9901.0,73.1,73.4,73.0,73.1,9901.0
2018-02-20 15:00:00,73.09,73.1,72.25,72.3,24997.0,73.09,73.1,72.25,72.3,24997.0
2018-02-20 15:30:00,72.35,72.45,71.95,72.28,39268.0,72.35,72.45,71.95,72.28,39268.0
2018-02-21 09:30:00,72.2,72.9,72.2,72.8,21704.0,72.2,72.9,72.2,72.8,21704.0
2018-02-21 10:00:00,72.75,73.1,72.55,73.05,5930.0,72.75,73.1,72.55,73.05,5930.0
2018-02-21 10:30:00,73.05,73.6,72.9,73.6,19071.0,73.05,73.6,72.9,73.6,19071.0
2018-02-21 11:00:00,73.6,73.8,73.54,73.8,5172.0,73.6,73.8,73.54,73.8,5172.0
2018-02-21 11:30:00,73.8,73.8,73.3,73.3,5800.0,73.8,73.8,73.3,73.3,5800.0
2018-02-21 12:00:00,73.4,73.45,73.22,73.35,10588.0,73.4,73.45,73.22,73.35,10588.0
2018-02-21 12:30:00,73.3,73.45,73.3,73.4,2430.0,73.3,73.45,73.3,73.4,2430.0
2018-02-21 13:00:00,73.41,73.55,73.35,73.53,4486.0,73.41,73.55,73.35,73.53,4486.0
2018-02-21 13:30:00,73.65,73.7,73.35,73.35,10949.0,73.65,73.7,73.35,73.35,10949.0
2018-02-21 14:00:00,73.4,73.75,73.25,73.65,8180.0,73.4,73.75,73.25,73.65,8180.0
2018-02-21 14:30:00,73.68,73.7,73.35,73.4,7231.0,73.68,73.7,73.35,73.4,7231.0
2018-02-21 15:00:00,73.38,73.38,72.8,73.2,13619.0,73.38,73.38,72.8,73.2,13619.0
2018-02-21 15:30:00,73.15,73.3,72.1,72.2,56959.0,73.15,73.3,72.1,72.2,56959.0
2018-02-22 09:30:00,72.7,73.05,72.07,72.08,12268.0,72.7,73.05,72.07,72.08,12268.0
2018-02-22 10:00:00,72.15,72.4,71.9,71.95,8632.0,72.15,72.4,71.9,71.95,8632.0
2018-02-22 10:30:00,72.05,72.25,71.85,71.95,17276.0,72.05,72.25,71.85,71.95,17276.0
2018-02-22 11:00:00,71.95,72.55,71.9,72.55,7513.0,71.95,72.55,71.9,72.55,7513.0
2018-02-22 11:30:00,72.6,72.85,72.49,72.85,4307.0,72.6,72.85,72.49,72.85,4307.0
2018-02-22 12:00:00,72.85,72.85,72.68,72.68,3249.0,72.85,72.85,72.68,72.68,3249.0
2018-02-22 12:30:00,72.7,72.85,72.55,72.75,8078.0,72.7,72.85,72.55,72.75,8078.0
2018-02-22 13:00:00,72.65,72.73,72.5,72.63,4256.0,72.65,72.73,72.5,72.63,4256.0
2018-02-22 13:30:00,72.6,72.95,72.35,72.95,19449.0,72.6,72.95,72.35,72.95,19449.0
2018-02-22 14:00:00,72.95,73.3,72.84,73.3,15276.0,72.95,73.3,72.84,73.3,15276.0
2018-02-22 14:30:00,73.3,73.3,72.95,72.95,6119.0,73.3,73.3,72.95,72.95,6119.0
2018-02-22 15:00:00,72.95,73.1,72.79,72.95,15012.0,72.95,73.1,72.79,72.95,15012.0
2018-02-22 15:30:00,72.92,73.25,72.75,73.2,58584.0,72.92,73.25,72.75,73.2,58584.0
2018-02-23 09:30:00,73.5,74.1,73.45,73.9,33262.0,73.5,74.1,73.45,73.9,33262.0
2018-02-23 10:00:00,73.75,74.35,73.55,74.0,27355.0,73.75,74.35,73.55,74.0,27355.0
2018-02-23 10:30:00,74.0,74.3,73.8,74.2,9701.0,74.0,74.3,73.8,74.2,9701.0
2018-02-23 11:00:00,74.3,74.7,74.3,74.6,11192.0,74.3,74.7,74.3,74.6,11192.0
2018-02-23 11:30:00,74.55,74.55,74.05,74.35,7259.0,74.55,74.55,74.05,74.35,7259.0
2018-02-23 12:00:00,74.4,74.65,74.3,74.45,7589.0,74.4,74.65,74.3,74.45,7589.0
2018-02-23 12:30:00,74.35,74.5,74.25,74.5,8255.0,74.35,74.5,74.25,74.5,8255.0
2018-02-23 13:00:00,74.55,74.85,74.4,74.7,9672.0,74.55,74.85,74.4,74.7,9672.0
2018-02-23 13:30:00,74.72,75.25,74.71,75.1,29915.0,74.72,75.25,74.71,75.1,29915.0
2018-02-23 14:00:00,75.15,75.45,75.15,75.45,14168.0,75.15,75.45,75.15,75.45,14168.0
2018-02-23 14:30:00,75.42,75.5,75.02,75.03,17775.0,75.42,75.5,75.02,75.03,17775.0
2018-02-23 15:00:00,75.05,75.26,74.8,74.8,23139.0,75.05,75.26,74.8,74.8,23139.0
2018-02-23 15:30:00,74.8,75.3,74.75,75.17,55660.0,74.8,75.3,74.75,75.17,55660.0
2018-02-26 09:30:00,75.2,76.0,75.05,75.7,22817.0,75.2,76.0,75.05,75.7,22817.0
2018-02-26 10:00:00,75.75,76.05,75.69,76.05,9981.0,75.75,76.05,75.69,76.05,9981.0
2018-02-26 10:30:00,76.0,76.15,75.85,76.0,7009.0,76.0,76.15,75.85,76.0,7009.0
2018-02-26 11:00:00,76.1,76.5,76.01,76.5,21326.0,76.1,76.5,76.01,76.5,21326.0
2018-02-26 11:30:00,76.5,76.55,76.32,76.35,12994.0,76.5,76.55,76.32,76.35,12994.0
2018-02-26 12:00:00,76.35,76.55,76.3,76.5,15660.0,76.35,76.55,76.3,76.5,15660.0
2018-02-26 12:30:00,76.55,76.85,76.5,76.8,12850.0,76.55,76.85,76.5,76.8,12850.0
2018-02-26 13:00:00,76.8,76.85,76.72,76.8,11251.0,76.8,76.85,76.72,76.8,11251.0
2018-02-26 13:30:00,76.85,76.95,76.2,76.25,17799.0,76.85,76.95,76.2,76.25,17799.0
2018-02-26 14:00:00,76.25,76.5,76.2,76.5,14243.0,76.25,76.5,76.2,76.5,14243.0
2018-02-26 14:30:00,76.45,76.5,76.27,76.3,13129.0,76.45,76.5,76.27,76.3,13129.0
2018-02-26 15:00:00,76.35,76.8,76.35,76.6,21619.0,76.35,76.8,76.35,76.6,21619.0
2018-02-26 15:30:00,76.6,76.75,76.2,76.25,52966.0,76.6,76.75,76.2,76.25,52966.0
2018-02-27 09:30:00,76.8,77.0,76.4,76.4,19492.0,76.8,77.0,76.4,76.4,19492.0
2018-02-27 10:00:00,76.35,76.85,76.35,76.6,7597.0,76.35,76.85,76.35,76.6,7597.0
2018-02-27 10:30:00,76.65,76.72,76.35,76.55,35527.0,76.65,76.72,76.35,76.55,35527.0
2018-02-27 11:00:00,76.55,77.0,76.5,76.92,24316.0,76.55,77.0,76.5,76.92,24316.0
2018-02-27 11:30:00,76.9,77.1,76.7,76.7,13091.0,76.9,77.1,76.7,76.7,13091.0
2018-02-27 12:00:00,76.75,76.95,76.55,76.73,12742.0,76.75,76.95,76.55,76.73,12742.0
2018-02-27 12:30:00,76.8,76.9,76.65,76.8,7289.0,76.8,76.9,76.65,76.8,7289.0
2018-02-27 13:00:00,76.8,77.0,76.7,76.75,7239.0,76.8,77.0,76.7,76.75,7239.0
2018-02-27 13:30:00,76.69,76.7,76.4,76.43,9346.0,76.69,76.7,76.4,76.43,9346.0
2018-02-27 14:00:00,76.5,76.75,76.45,76.75,5645.0,76.5,76.75,76.45,76.75,5645.0
2018-02-27 14:30:00,76.75,76.9,76.55,76.6,10671.0,76.75,76.9,76.55,76.6,10671.0
2018-02-27 15:00:00,76.45,76.6,76.3,76.4,26458.0,76.45,76.6,76.3,76.4,26458.0
2018-02-27 15:30:00,76.42,76.45,76.1,76.35,83734.0,76.42,76.45,76.1,76.35,83734.0
2018-02-28 09:30:00,76.35,76.85,75.3,75.55,31285.0,76.35,76.85,75.3,75.55,31285.0
2018-02-28 10:00:00,75.5,76.0,75.35,76.0,14520.0,75.5,76.0,75.35,76.0,14520.0
2018-02-28 10:30:00,75.95,76.05,75.4,75.51,25757.0,75.95,76.05,75.4,75.51,25757.0
2018-02-28 11:00:00,75.45,75.65,75.4,75.5,21340.0,75.45,75.65,75.4,75.5,21340.0
2018-02-28 11:30:00,75.4,75.5,75.3,75.4,19767.0,75.4,75.5,75.3,75.4,19767.0
2018-02-28 12:00:00,75.45,75.75,75.45,75.6,9775.0,75.45,75.75,75.45,75.6,9775.0
2018-02-28 12:30:00,75.6,75.9,75.55,75.75,9865.0,75.6,75.9,75.55,75.75,9865.0
2018-02-28 13:00:00,75.65,75.95,75.65,75.95,9323.0,75.65,75.95,75.65,75.95,9323.0
2018-02-28 13:30:00,75.95,76.1,75.9,76.0,7271.0,75.95,76.1,75.9,76.0,7271.0
2018-02-28 14:00:00,76.0,76.15,75.7,75.7,10796.0,76.0,76.15,75.7,75.7,10796.0
2018-02-28 14:30:00,75.75,75.8,74.7,74.84,31708.0,75.75,75.8,74.7,74.84,31708.0
2018-02-28 15:00:00,74.75,74.9,74.19,74.45,32732.0,74.75,74.9,74.19,74.45,32732.0
2018-02-28 15:30:00,74.45,74.65,74.05,74.1,76890.0,74.45,74.65,74.05,74.1,76890.0
2018-03-01 09:30:00,74.4,74.95,72.8,73.15,46962.0,74.4,74.95,72.8,73.15,46962.0
2018-03-01 10:00:00,73.2,74.35,73.2,74.3,17786.0,73.2,74.35,73.2,74.3,17786.0
2018-03-01 10:30:00,74.5,75.3,74.5,75.15,15848.0,74.5,75.3,74.5,75.15,15848.0
2018-03-01 11:00:00,75.1,75.78,74.95,74.95,36479.0,75.1,75.78,74.95,74.95,36479.0
2018-03-01 11:30:00,75.0,75.85,75.0,75.8,24317.0,75.0,75.85,75.0,75.8,24317.0
2018-03-01 12:00:00,75.75,75.75,74.8,74.85,15674.0,75.75,75.75,74.8,74.85,15674.0
2018-03-01 12:30:00,74.8,75.1,74.7,74.8,9871.0,74.8,75.1,74.7,74.8,9871.0
2018-03-01 13:00:00,74.8,75.0,74.35,74.85,25203.0,74.8,75.0,74.35,74.85,25203.0
2018-03-01 13:30:00,74.8,74.8,74.25,74.25,20407.0,74.8,74.8,74.25,74.25,20407.0
2018-03-01 14:00:00,74.3,74.45,73.78,74.2,21961.0,74.3,74.45,73.78,74.2,21961.0
2018-03-01 14:30:00,74.33,74.35,73.95,74.08,21084.0,74.33,74.35,73.95,74.08,21084.0
2018-03-01 15:00:00,74.1,75.05,73.95,75.0,20400.0,74.1,75.05,73.95,75.0,20400.0
2018-03-01 15:30:00,75.1,75.1,74.5,74.8,31432.0,75.1,75.1,74.5,74.8,31432.0
2018-03-02 09:30:00,74.2,74.45,73.75,74.05,33061.0,74.2,74.45,73.75,74.05,33061.0
2018-03-02 10:00:00,74.1,74.65,74.05,74.6,8354.0,74.1,74.65,74.05,74.6,8354.0
2018-03-02 10:30:00,74.65,75.25,74.55,75.1,9784.0,74.65,75.25,74.55,75.1,9784.0
2018-03-02 11:00:00,75.15,75.45,74.85,75.4,15825.0,75.15,75.45,74.85,75.4,15825.0
2018-03-02 11:30:00,75.4,75.9,75.25,75.75,5815.0,75.4,75.9,75.25,75.75,5815.0
2018-03-02 12:00:00,75.9,76.3,75.85,76.3,8302.0,75.9,76.3,75.85,76.3,8302.0
2018-03-02 12:30:00,76.15,76.45,76.1,76.45,4479.0,76.15,76.45,76.1,76.45,4479.0
2018-03-02 13:00:00,76.45,76.45,76.05,76.25,20549.0,76.45,76.45,76.05,76.25,20549.0
2018-03-02 13:30:00,76.17,76.6,75.93,76.55,21618.0,76.17,76.6,75.93,76.55,21618.0
2018-03-02 14:00:00,76.55,76.95,76.5,76.75,8734.0,76.55,76.95,76.5,76.75,8734.0
2018-03-02 14:30:00,76.75,77.1,76.75,76.9,10966.0,76.75,77.1,76.75,76.9,10966.0
2018-03-02 15:00:00,76.85,77.25,76.75,77.25,11401.0,76.85,77.25,76.75,77.25,11401.0
2018-03-02 15:30:00,77.25,77.8,77.25,77.5,51657.0,77.25,77.8,77.25,77.5,51657.0
2018-03-05 09:30:00,77.35,77.95,77.05,77.55,20948.0,77.35,77.95,77.05,77.55,20948.0
2018-03-05 10:00:00,77.46,77.5,77.1,77.35,12015.0,77.46,77.5,77.1,77.35,12015.0
2018-03-05 10:30:00,77.3,78.5,77.25,78.45,23319.0,77.3,78.5,77.25,78.45,23319.0
2018-03-05 11:00:00,78.39,78.5,78.05,78.41,19266.0,78.39,78.5,78.05,78.41,19266.0
2018-03-05 11:30:00,78.35,78.35,77.6,77.85,12507.0,78.35,78.35,77.6,77.85,12507.0
2018-03-05 12:00:00,77.8,78.1,77.7,77.7,7578.0,77.8,78.1,77.7,77.7,7578.0
2018-03-05 12:30:00,77.75,77.85,77.65,77.65,9850.0,77.75,77.85,77.65,77.65,9850.0
2018-03-05 13:00:00,77.7,78.25,77.65,78.05,7967.0,77.7,78.25,77.65,78.05,7967.0
2018-03-05 13:30:00,78.1,78.3,77.85,78.25,7442.0,78.1,78.3,77.85,78.25,7442.0
2018-03-05 14:00:00,78.3,78.5,78.1,78.25,14427.0,78.3,78.5,78.1,78.25,14427.0
2018-03-05 14:30:00,78.25,78.35,78.1,78.2,6143.0,78.25,78.35,78.1,78.2,6143.0
2018-03-05 15:00:00,78.25,78.35,77.8,77.83,17715.0,78.25,78.35,77.8,77.83,17715.0
2018-03-05 15:30:00,77.8,78.0,77.5,77.55,53426.0,77.8,78.0,77.5,77.55,53426.0
2018-03-06 09:30:00,78.1,78.7,77.92,78.15,20720.0,78.1,78.7,77.92,78.15,20720.0
2018-03-06 10:00:00,78.05,78.45,77.85,78.2,10598.0,78.05,78.45,77.85,78.2,10598.0
2018-03-06 10:30:00,78.2,78.3,77.1,77.1,24647.0,78.2,78.3,77.1,77.1,24647.0
2018-03-06 11:00:00,77.1,77.8,76.9,77.1,29102.0,77.1,77.8,76.9,77.1,29102.0
2018-03-06 11:30:00,77.21,77.55,77.2,77.35,11946.0,77.21,77.55,77.2,77.35,11946.0
2018-03-06 12:00:00,77.45,77.45,77.24,77.35,8763.0,77.45,77.45,77.24,77.35,8763.0
2018-03-06 12:30:00,77.33,77.9,77.25,77.8,5375.0,77.33,77.9,77.25,77.8,5375.0
2018-03-06 13:00:00,77.83,77.9,77.35,77.35,3700.0,77.83,77.9,77.35,77.35,3700.0
2018-03-06 13:30:00,77.4,77.5,77.05,77.1,20539.0,77.4,77.5,77.05,77.1,20539.0
2018-03-06 14:00:00,77.1,77.4,77.02,77.1,11895.0,77.1,77.4,77.02,77.1,11895.0
2018-03-06 14:30:00,77.15,77.45,77.15,77.45,21304.0,77.15,77.45,77.15,77.45,21304.0
2018-03-06 15:00:00,77.4,77.5,77.3,77.5,17285.0,77.4,77.5,77.3,77.5,17285.0
2018-03-06 15:30:00,77.45,77.55,77.25,77.3,48799.0,77.45,77.55,77.25,77.3,48799.0
2018-03-07 09:30:00,76.8,78.05,76.8,77.35,17141.0,76.8,78.05,76.8,77.35,17141.0
2018-03-07 10:00:00,77.42,77.98,77.4,77.5,17006.0,77.42,77.98,77.4,77.5,17006.0
2018-03-07 10:30:00,77.45,77.68,77.4,77.4,18949.0,77.45,77.68,77.4,77.4,18949.0
2018-03-07 11:00:00,77.4,77.4,77.05,77.05,22644.0,77.4,77.4,77.05,77.05,22644.0
2018-03-07 11:30:00,77.05,77.15,76.77,76.9,18140.0,77.05,77.15,76.77,76.9,18140.0
2018-03-07 12:00:00,76.85,77.35,76.8,77.35,11661.0,76.85,77.35,76.8,77.35,11661.0
2018-03-07 12:30:00,77.25,77.65,77.25,77.5,8428.0,77.25,77.65,77.25,77.5,8428.0
2018-03-07 13:00:00,77.45,77.65,77.35,77.6,7855.0,77.45,77.65,77.35,77.6,7855.0
2018-03-07 13:30:00,77.7,77.7,77.45,77.45,9016.0,77.7,77.7,77.45,77.45,9016.0
2018-03-07 14:00:00,77.65,77.7,77.5,77.55,11314.0,77.65,77.7,77.5,77.55,11314.0
2018-03-07 14:30:00,77.55,77.55,77.3,77.35,12210.0,77.55,77.55,77.3,77.35,12210.0
2018-03-07 15:00:00,77.35,77.45,77.2,77.45,18659.0,77.35,77.45,77.2,77.45,18659.0
2018-03-07 15:30:00,77.5,77.9,77.4,77.6,42391.0,77.5,77.9,77.4,77.6,42391.0
2018-03-08 09:30:00,78.05,78.4,77.0,77.1,12993.0,78.05,78.4,77.0,77.1,12993.0
2018-03-08 10:00:00,77.2,77.83,77.2,77.65,25321.0,77.2,77.83,77.2,77.65,25321.0
2018-03-08 10:30:00,77.65,77.8,77.4,77.75,11546.0,77.65,77.8,77.4,77.75,11546.0
2018-03-08 11:00:00,77.75,77.85,77.65,77.65,11252.0,77.75,77.85,77.65,77.65,11252.0
2018-03-08 11:30:00,77.7,77.75,77.5,77.7,6100.0,77.7,77.75,77.5,77.7,6100.0
2018-03-08 12:00:00,77.73,77.75,77.5,77.7,5849.0,77.73,77.75,77.5,77.7,5849.0
2018-03-08 12:30:00,77.75,77.78,77.52,77.65,7600.0,77.75,77.78,77.52,77.65,7600.0
2018-03-08 13:00:00,77.6,77.65,77.1,77.25,6768.0,77.6,77.65,77.1,77.25,6768.0
2018-03-08 13:30:00,77.3,77.36,77.15,77.3,4600.0,77.3,77.36,77.15,77.3,4600.0
2018-03-08 14:00:00,77.3,77.3,77.05,77.3,6537.0,77.3,77.3,77.05,77.3,6537.0
2018-03-08 14:30:00,77.25,77.6,77.2,77.45,6637.0,77.25,77.6,77.2,77.45,6637.0
2018-03-08 15:00:00,77.55,77.75,77.55,77.7,13553.0,77.55,77.75,77.55,77.7,13553.0
2018-03-08 15:30:00,77.75,77.75,77.4,77.7,37272.0,77.75,77.75,77.4,77.7,37272.0
2018-03-09 09:30:00,78.35,79.4,78.35,79.05,24776.0,78.35,79.4,78.35,79.05,24776.0
2018-03-09 10:00:00,79.0,79.15,78.6,78.63,13231.0,79.0,79.15,78.6,78.63,13231.0
2018-03-09 10:30:00,78.7,78.9,78.62,78.75,9597.0,78.7,78.9,78.62,78.75,9597.0
2018-03-09 11:00:00,78.7,78.7,78.2,78.25,44342.0,78.7,78.7,78.2,78.25,44342.0
2018-03-09 11:30:00,78.3,78.3,77.9,78.25,10475.0,78.3,78.3,77.9,78.25,10475.0
2018-03-09 12:00:00,78.2,78.3,78.0,78.05,4932.0,78.2,78.3,78.0,78.05,4932.0
2018-03-09 12:30:00,78.05,78.1,77.85,77.95,14428.0,78.05,78.1,77.85,77.95,14428.0
2018-03-09 13:00:00,77.95,78.5,77.89,78.25,91057.0,77.95,78.5,77.89,78.25,91057.0
2018-03-09 13:30:00,78.3,78.57,78.25,78.35,26886.0,78.3,78.57,78.25,78.35,26886.0
2018-03-09 14:00:00,78.4,78.4,78.3,78.4,19879.0,78.4,78.4,78.3,78.4,19879.0
2018-03-09 14:30:00,78.4,78.6,78.35,78.5,23634.0,78.4,78.6,78.35,78.5,23634.0
2018-03-09 15:00:00,78.5,78.65,78.36,78.6,24749.0,78.5,78.65,78.36,78.6,24749.0
2018-03-09 15:30:00,78.58,78.65,78.3,78.35,59332.0,78.58,78.65,78.3,78.35,59332.0
2018-03-12 09:30:00,78.85,78.9,78.35,78.65,26270.0,78.85,78.9,78.35,78.65,26270.0
2018-03-12 10:00:00,78.7,78.9,78.5,78.7,29243.0,78.7,78.9,78.5,78.7,29243.0
2018-03-12 10:30:00,78.65,78.8,78.1,78.2,16878.0,78.65,78.8,78.1,78.2,16878.0
2018-03-12 11:00:00,78.2,78.52,78.12,78.5,10838.0,78.2,78.52,78.12,78.5,10838.0
2018-03-12 11:30:00,78.55,78.6,78.39,78.55,8099.0,78.55,78.6,78.39,78.55,8099.0
2018-03-12 12:00:00,78.55,78.65,78.35,78.38,14908.0,78.55,78.65,78.35,78.38,14908.0
2018-03-12 12:30:00,78.45,78.73,78.45,78.55,15105.0,78.45,78.73,78.45,78.55,15105.0
2018-03-12 13:00:00,78.55,78.7,78.45,78.45,12950.0,78.55,78.7,78.45,78.45,12950.0
2018-03-12 13:30:00,78.49,78.5,78.35,78.45,10412.0,78.49,78.5,78.35,78.45,10412.0
2018-03-12 14:00:00,78.45,78.45,78.05,78.05,19955.0,78.45,78.45,78.05,78.05,19955.0
2018-03-12 14:30:00,78.05,78.35,78.0,78.35,9941.0,78.05,78.35,78.0,78.35,9941.0
2018-03-12 15:00:00,78.35,78.5,78.3,78.35,18222.0,78.35,78.5,78.3,78.35,18222.0
2018-03-12 15:30:00,78.3,78.4,78.2,78.28,42736.0,78.3,78.4,78.2,78.28,42736.0
2018-03-13 09:30:00,78.4,78.83,78.3,78.35,12692.0,78.4,78.83,78.3,78.35,12692.0
2018-03-13 10:00:00,78.4,78.7,78.35,78.5,10082.0,78.4,78.7,78.35,78.5,10082.0
2018-03-13 10:30:00,78.45,78.45,78.05,78.3,8667.0,78.45,78.45,78.05,78.3,8667.0
2018-03-13 11:00:00,78.33,78.33,77.5,77.6,19536.0,78.33,78.33,77.5,77.6,19536.0
2018-03-13 11:30:00,77.6,77.9,77.35,77.6,19624.0,77.6,77.9,77.35,77.6,19624.0
2018-03-13 12:00:00,77.7,77.7,77.12,77.2,9395.0,77.7,77.7,77.12,77.2,9395.0
2018-03-13 12:30:00,77.23,77.6,77.22,77.37,12893.0,77.23,77.6,77.22,77.37,12893.0
2018-03-13 13:00:00,77.4,77.55,77.4,77.5,6983.0,77.4,77.55,77.4,77.5,6983.0
2018-03-13 13:30:00,77.5,77.55,77.45,77.5,7100.0,77.5,77.55,77.45,77.5,7100.0
2018-03-13 14:00:00,77.5,77.53,77.25,77.25,10278.0,77.5,77.53,77.25,77.25,10278.0
2018-03-13 14:30:00,77.25,77.4,77.05,77.17,11386.0,77.25,77.4,77.05,77.17,11386.0
2018-03-13 15:00:00,77.2,77.45,76.95,77.3,25109.0,77.2,77.45,76.95,77.3,25109.0
2018-03-13 15:30:00,77.4,77.45,77.0,77.25,38655.0,77.4,77.45,77.0,77.25,38655.0
2018-03-14 09:30:00,77.35,77.98,77.15,77.21,22974.0,77.35,77.98,77.15,77.21,22974.0
2018-03-14 10:00:00,77.3,77.4,76.85,77.05,13254.0,77.3,77.4,76.85,77.05,13254.0
2018-03-14 10:30:00,77.05,77.43,76.95,77.2,12570.0,77.05,77.43,76.95,77.2,12570.0
2018-03-14 11:00:00,77.25,77.35,77.1,77.21,22294.0,77.25,77.35,77.1,77.21,22294.0
2018-03-14 11:30:00,77.3,77.4,76.95,77.2,10187.0,77.3,77.4,76.95,77.2,10187.0
2018-03-14 12:00:00,77.25,77.35,77.1,77.25,21916.0,77.25,77.35,77.1,77.25,21916.0
2018-03-14 12:30:00,77.3,77.6,77.25,77.35,22881.0,77.3,77.6,77.25,77.35,22881.0
2018-03-14 13:00:00,77.35,77.6,77.19,77.6,7789.0,77.35,77.6,77.19,77.6,7789.0
2018-03-14 13:30:00,77.5,78.0,77.5,77.95,11698.0,77.5,78.0,77.5,77.95,11698.0
2018-03-14 14:00:00,77.85,77.85,77.6,77.65,7104.0,77.85,77.85,77.6,77.65,7104.0
2018-03-14 14:30:00,77.7,77.7,77.4,77.7,14816.0,77.7,77.7,77.4,77.7,14816.0
2018-03-14 15:00:00,77.65,77.8,77.4,77.6,15941.0,77.65,77.8,77.4,77.6,15941.0
2018-03-14 15:30:00,77.61,77.7,77.0,77.1,69595.0,77.61,77.7,77.0,77.1,69595.0
2018-03-15 09:30:00,77.5,77.67,77.07,77.25,11144.0,77.5,77.67,77.07,77.25,11144.0
2018-03-15 10:00:00,77.25,77.25,76.9,77.1,14634.0,77.25,77.25,76.9,77.1,14634.0
2018-03-15 10:30:00,77.12,77.13,76.8,76.95,8000.0,77.12,77.13,76.8,76.95,8000.0
2018-03-15 11:00:00,77.0,77.1,76.8,76.9,7972.0,77.0,77.1,76.8,76.9,7972.0
2018-03-15 11:30:00,76.9,77.05,76.7,76.8,17044.0,76.9,77.05,76.7,76.8,17044.0
2018-03-15 12:00:00,76.9,77.0,76.75,76.9,12797.0,76.9,77.0,76.75,76.9,12797.0
2018-03-15 12:30:00,76.9,76.95,76.75,76.9,5285.0,76.9,76.95,76.75,76.9,5285.0
2018-03-15 13:00:00,76.95,77.0,76.75,76.85,8745.0,76.95,77.0,76.75,76.85,8745.0
2018-03-15 13:30:00,76.9,76.95,76.5,76.5,10404.0,76.9,76.95,76.5,76.5,10404.0
2018-03-15 14:00:00,76.42,76.43,76.15,76.25,7319.0,76.42,76.43,76.15,76.25,7319.0
2018-03-15 14:30:00,76.25,76.35,76.15,76.3,10757.0,76.25,76.35,76.15,76.3,10757.0
2018-03-15 15:00:00,76.25,76.3,76.15,76.15,14318.0,76.25,76.3,76.15,76.15,14318.0
2018-03-15 15:30:00,76.17,76.3,76.0,76.3,57965.0,76.17,76.3,76.0,76.3,57965.0
2018-03-16 09:30:00,76.45,77.05,76.38,76.9,61748.0,76.45,77.05,76.38,76.9,61748.0
2018-03-16 10:00:00,76.9,77.15,76.75,76.9,7028.0,76.9,77.15,76.75,76.9,7028.0
2018-03-16 10:30:00,76.9,76.9,76.6,76.6,13055.0,76.9,76.9,76.6,76.6,13055.0
2018-03-16 11:00:00,76.6,76.65,76.05,76.05,24436.0,76.6,76.65,76.05,76.05,24436.0
2018-03-16 11:30:00,76.0,76.05,75.4,75.4,15867.0,76.0,76.05,75.4,75.4,15867.0
2018-03-16 12:00:00,75.45,75.55,75.15,75.35,22739.0,75.45,75.55,75.15,75.35,22739.0
2018-03-16 12:30:00,75.3,75.4,75.15,75.3,5884.0,75.3,75.4,75.15,75.3,5884.0
2018-03-16 13:00:00,75.3,75.33,74.98,75.15,21253.0,75.3,75.33,74.98,75.15,21253.0
2018-03-16 13:30:00,75.05,75.35,74.95,75.0,12792.0,75.05,75.35,74.95,75.0,12792.0
2018-03-16 14:00:00,75.05,75.25,74.95,75.05,36088.0,75.05,75.25,74.95,75.05,36088.0
2018-03-16 14:30:00,75.1,75.25,75.0,75.15,40979.0,75.1,75.25,75.0,75.15,40979.0
2018-03-16 15:00:00,75.15,75.2,74.75,75.05,44416.0,75.15,75.2,74.75,75.05,44416.0
2018-03-16 15:30:00,75.08,75.09,74.4,74.4,110403.0,75.08,75.09,74.4,74.4,110403.0
2018-03-19 09:30:00,73.95,75.09,73.1,75.05,27143.0,73.95,75.09,73.1,75.05,27143.0
2018-03-19 10:00:00,75.0,75.2,74.3,74.44,15460.0,75.0,75.2,74.3,74.44,15460.0
2018-03-19 10:30:00,74.4,74.5,74.0,74.03,5098.0,74.4,74.5,74.0,74.03,5098.0
2018-03-19 11:00:00,74.05,74.2,73.9,74.2,13205.0,74.05,74.2,73.9,74.2,13205.0
2018-03-19 11:30:00,74.15,74.2,73.5,73.7,11452.0,74.15,74.2,73.5,73.7,11452.0
2018-03-19 12:00:00,73.65,74.05,73.55,73.95,7889.0,73.65,74.05,73.55,73.95,7889.0
2018-03-19 12:30:00,73.89,74.0,73.55,73.9,7941.0,73.89,74.0,73.55,73.9,7941.0
2018-03-19 13:00:00,73.85,73.85,73.4,73.73,20269.0,73.85,73.85,73.4,73.73,20269.0
2018-03-19 13:30:00,73.8,74.35,73.75,74.2,22134.0,73.8,74.35,73.75,74.2,22134.0
2018-03-19 14:00:00,74.35,74.75,74.3,74.6,12335.0,74.35,74.75,74.3,74.6,12335.0
2018-03-19 14:30:00,74.5,74.5,74.2,74.45,8519.0,74.5,74.5,74.2,74.45,8519.0
2018-03-19 15:00:00,74.3,74.76,74.25,74.58,12560.0,74.3,74.76,74.25,74.58,12560.0
2018-03-19 15:30:00,74.58,75.15,74.55,74.8,48881.0,74.58,75.15,74.55,74.8,48881.0
2018-03-20 09:30:00,74.9,75.95,74.35,75.4,18211.0,74.9,75.95,74.35,75.4,18211.0
2018-03-20 10:00:00,75.55,76.15,75.5,75.95,10797.0,75.55,76.15,75.5,75.95,10797.0
2018-03-20 10:30:00,76.15,76.16,75.75,76.05,6534.0,76.15,76.16,75.75,76.05,6534.0
2018-03-20 11:00:00,76.1,76.45,76.0,76.45,10911.0,76.1,76.45,76.0,76.45,10911.0
2018-03-20 11:30:00,76.4,76.5,76.1,76.4,8607.0,76.4,76.5,76.1,76.4,8607.0
2018-03-20 12:00:00,76.35,76.75,76.25,76.75,7337.0,76.35,76.75,76.25,76.75,7337.0
2018-03-20 12:30:00,76.7,76.85,76.55,76.75,9150.0,76.7,76.85,76.55,76.75,9150.0
2018-03-20 13:00:00,76.7,76.75,76.1,76.15,23159.0,76.7,76.75,76.1,76.15,23159.0
2018-03-20 13:30:00,76.15,76.8,76.15,76.65,14737.0,76.15,76.8,76.15,76.65,14737.0
2018-03-20 14:00:00,76.65,77.05,76.65,76.95,9696.0,76.65,77.05,76.65,76.95,9696.0
2018-03-20 14:30:00,77.0,77.15,76.9,77.0,6709.0,77.0,77.15,76.9,77.0,6709.0
2018-03-20 15:00:00,77.1,77.25,76.76,76.9,16128.0,77.1,77.25,76.76,76.9,16128.0
2018-03-20 15:30:00,76.9,77.05,76.55,76.65,80265.0,76.9,77.05,76.55,76.65,80265.0
2018-03-21 09:30:00,76.65,77.25,76.15,77.01,14424.0,76.65,77.25,76.15,77.01,14424.0
2018-03-21 10:00:00,77.15,77.5,77.15,77.35,11585.0,77.15,77.5,77.15,77.35,11585.0
2018-03-21 10:30:00,77.35,77.4,76.9,76.9,14280.0,77.35,77.4,76.9,76.9,14280.0
2018-03-21 11:00:00,76.92,77.35,76.85,77.3,5558.0,76.92,77.35,76.85,77.3,5558.0
2018-03-21 11:30:00,77.3,77.31,76.95,77.2,6209.0,77.3,77.31,76.95,77.2,6209.0
2018-03-21 12:00:00,77.05,77.15,77.05,77.05,3500.0,77.05,77.15,77.05,77.05,3500.0
2018-03-21 12:30:00,77.2,77.2,77.02,77.15,5385.0,77.2,77.2,77.02,77.15,5385.0
2018-03-21 13:00:00,77.17,77.18,77.0,77.15,4000.0,77.17,77.18,77.0,77.15,4000.0
2018-03-21 13:30:00,77.1,77.35,77.0,77.35,7714.0,77.1,77.35,77.0,77.35,7714.0
2018-03-21 14:00:00,77.4,77.75,77.27,77.35,20905.0,77.4,77.75,77.27,77.35,20905.0
2018-03-21 14:30:00,77.35,77.5,76.8,77.0,11562.0,77.35,77.5,76.8,77.0,11562.0
2018-03-21 15:00:00,77.0,77.35,77.0,77.0,11271.0,77.0,77.35,77.0,77.0,11271.0
2018-03-21 15:30:00,77.05,77.3,76.75,76.8,26707.0,77.05,77.3,76.75,76.8,26707.0
2018-03-22 09:30:00,76.2,76.85,76.2,76.75,9101.0,76.2,76.85,76.2,76.75,9101.0
2018-03-22 10:00:00,76.8,77.43,76.5,77.3,50944.0,76.8,77.43,76.5,77.3,50944.0
2018-03-22 10:30:00,77.34,77.34,75.75,75.98,13561.0,77.34,77.34,75.75,75.98,13561.0
2018-03-22 11:00:00,75.95,76.2,75.6,75.7,23635.0,75.95,76.2,75.6,75.7,23635.0
2018-03-22 11:30:00,75.7,75.85,74.9,74.9,18760.0,75.7,75.85,74.9,74.9,18760.0
2018-03-22 12:00:00,75.1,75.75,75.02,75.75,6482.0,75.1,75.75,75.02,75.75,6482.0
2018-03-22 12:30:00,75.7,75.9,75.6,75.75,5357.0,75.7,75.9,75.6,75.75,5357.0
2018-03-22 13:00:00,75.73,76.15,75.47,76.15,7572.0,75.73,76.15,75.47,76.15,7572.0
2018-03-22 13:30:00,76.15,76.25,75.9,75.9,4300.0,76.15,76.25,75.9,75.9,4300.0
2018-03-22 14:00:00,76.0,76.0,75.6,75.6,5000.0,76.0,76.0,75.6,75.6,5000.0
2018-03-22 14:30:00,75.65,75.95,75.65,75.8,4600.0,75.65,75.95,75.65,75.8,4600.0
2018-03-22 15:00:00,75.8,75.9,75.4,75.5,12386.0,75.8,75.9,75.4,75.5,12386.0
2018-03-22 15:30:00,75.45,75.45,74.45,74.6,47785.0,75.45,75.45,74.45,74.6,47785.0
2018-03-23 09:30:00,75.0,75.2,73.92,74.55,15480.0,75.0,75.2,73.92,74.55,15480.0
2018-03-23 10:00:00,74.65,74.75,74.1,74.55,9066.0,74.65,74.75,74.1,74.55,9066.0
2018-03-23 10:30:00,74.55,74.8,74.05,74.5,13965.0,74.55,74.8,74.05,74.5,13965.0
2018-03-23 11:00:00,74.55,74.65,74.15,74.45,15142.0,74.55,74.65,74.15,74.45,15142.0
2018-03-23 11:30:00,74.55,74.6,73.95,74.05,8900.0,74.55,74.6,73.95,74.05,8900.0
2018-03-23 12:00:00,73.95,74.3,73.93,74.3,3962.0,73.95,74.3,73.93,74.3,3962.0
2018-03-23 12:30:00,74.4,74.4,74.18,74.25,4033.0,74.4,74.4,74.18,74.25,4033.0
2018-03-23 13:00:00,74.3,74.7,74.2,74.6,9516.0,74.3,74.7,74.2,74.6,9516.0
2018-03-23 13:30:00,74.75,74.9,74.5,74.75,4450.0,74.75,74.9,74.5,74.75,4450.0
2018-03-23 14:00:00,74.85,74.85,74.45,74.5,11378.0,74.85,74.85,74.45,74.5,11378.0
2018-03-23 14:30:00,74.7,74.7,73.95,73.95,6394.0,74.7,74.7,73.95,73.95,6394.0
2018-03-23 15:00:00,73.9,74.25,73.8,73.9,19425.0,73.9,74.25,73.8,73.9,19425.0
2018-03-23 15:30:00,73.85,73.85,73.0,73.1,55055.0,73.85,73.85,73.0,73.1,55055.0
2018-03-26 09:30:00,74.45,74.5,73.95,74.42,10601.0,74.45,74.5,73.95,74.42,10601.0
2018-03-26 10:00:00,74.55,74.6,74.3,74.4,5952.0,74.55,74.6,74.3,74.4,5952.0
2018-03-26 10:30:00,74.3,74.65,74.25,74.5,2358.0,74.3,74.65,74.25,74.5,2358.0
2018-03-26 11:00:00,74.45,74.45,73.8,73.85,14374.0,74.45,74.45,73.8,73.85,14374.0
2018-03-26 11:30:00,73.8,74.25,73.8,74.15,33419.0,73.8,74.25,73.8,74.15,33419.0
2018-03-26 12:00:00,74.1,74.5,74.0,74.35,14316.0,74.1,74.5,74.0,74.35,14316.0
2018-03-26 12:30:00,74.4,74.5,74.25,74.3,6201.0,74.4,74.5,74.25,74.3,6201.0
2018-03-26 13:00:00,74.2,74.6,74.2,74.45,10632.0,74.2,74.6,74.2,74.45,10632.0
2018-03-26 13:30:00,74.4,74.55,74.0,74.1,18181.0,74.4,74.55,74.0,74.1,18181.0
2018-03-26 14:00:00,74.15,74.2,73.85,74.15,52493.0,74.15,74.2,73.85,74.15,52493.0
2018-03-26 14:30:00,74.25,75.05,74.2,74.9,16211.0,74.25,75.05,74.2,74.9,16211.0
2018-03-26 15:00:00,75.0,75.35,74.95,75.05,11797.0,75.0,75.35,74.95,75.05,11797.0
2018-03-26 15:30:00,75.05,75.4,75.05,75.1,46072.0,75.05,75.4,75.05,75.1,46072.0
2018-03-27 09:30:00,75.65,76.0,75.1,75.48,13102.0,75.65,76.0,75.1,75.48,13102.0
2018-03-27 10:00:00,75.45,75.65,75.1,75.15,5956.0,75.45,75.65,75.1,75.15,5956.0
2018-03-27 10:30:00,75.14,75.45,74.92,75.3,5170.0,75.14,75.45,74.92,75.3,5170.0
2018-03-27 11:00:00,75.1,75.25,74.95,74.95,4720.0,75.1,75.25,74.95,74.95,4720.0
2018-03-27 11:30:00,75.0,75.45,75.0,75.45,2579.0,75.0,75.45,75.0,75.45,2579.0
2018-03-27 12:00:00,75.35,75.4,74.85,74.85,3430.0,75.35,75.4,74.85,74.85,3430.0
2018-03-27 12:30:00,74.55,74.55,74.22,74.3,4787.0,74.55,74.55,74.22,74.3,4787.0
2018-03-27 13:00:00,74.5,74.8,74.4,74.4,6848.0,74.5,74.8,74.4,74.4,6848.0
2018-03-27 13:30:00,74.4,74.45,73.9,73.9,8380.0,74.4,74.45,73.9,73.9,8380.0
2018-03-27 14:00:00,74.0,74.05,73.44,73.45,9731.0,74.0,74.05,73.44,73.45,9731.0
2018-03-27 14:30:00,73.45,73.95,73.35,73.45,12754.0,73.45,73.95,73.35,73.45,12754.0
2018-03-27 15:00:00,73.5,73.55,72.75,72.9,48398.0,73.5,73.55,72.75,72.9,48398.0
2018-03-27 15:30:00,72.9,72.95,72.3,72.8,53602.0,72.9,72.95,72.3,72.8,53602.0
2018-03-28 09:30:00,72.7,72.7,70.85,71.65,29861.0,72.7,72.7,70.85,71.65,29861.0
2018-03-28 10:00:00,71.85,72.6,71.5,71.55,21062.0,71.85,72.6,71.5,71.55,21062.0
2018-03-28 10:30:00,71.73,71.83,70.9,71.25,20840.0,71.73,71.83,70.9,71.25,20840.0
2018-03-28 11:00:00,71.4,71.6,71.15,71.15,8292.0,71.4,71.6,71.15,71.15,8292.0
2018-03-28 11:30:00,71.05,71.9,70.9,71.55,8471.0,71.05,71.9,70.9,71.55,8471.0
2018-03-28 12:00:00,71.62,72.5,71.45,72.05,9220.0,71.62,72.5,71.45,72.05,9220.0
2018-03-28 12:30:00,71.85,72.15,71.4,71.45,5202.0,71.85,72.15,71.4,71.45,5202.0
2018-03-28 13:00:00,71.35,71.95,71.35,71.85,6906.0,71.35,71.95,71.35,71.85,6906.0
2018-03-28 13:30:00,71.9,72.4,71.8,72.05,6500.0,71.9,72.4,71.8,72.05,6500.0
2018-03-28 14:00:00,72.15,72.15,71.75,71.85,8874.0,72.15,72.15,71.75,71.85,8874.0
2018-03-28 14:30:00,71.8,72.3,71.65,71.75,6674.0,71.8,72.3,71.65,71.75,6674.0
2018-03-28 15:00:00,71.8,71.8,71.35,71.55,14456.0,71.8,71.8,71.35,71.55,14456.0
2018-03-28 15:30:00,71.6,71.8,71.05,71.2,47778.0,71.6,71.8,71.05,71.2,47778.0
2018-03-29 09:30:00,71.8,72.55,71.05,71.25,22609.0,71.8,72.55,71.05,71.25,22609.0
2018-03-29 10:00:00,71.45,71.85,71.3,71.85,5896.0,71.45,71.85,71.3,71.85,5896.0
2018-03-29 10:30:00,71.85,72.6,71.85,72.6,6102.0,71.85,72.6,71.85,72.6,6102.0
2018-03-29 11:00:00,72.65,72.75,72.22,72.53,24829.0,72.65,72.75,72.22,72.53,24829.0
2018-03-29 11:30:00,72.53,72.65,72.32,72.55,8123.0,72.53,72.65,72.32,72.55,8123.0
2018-03-29 12:00:00,72.58,72.8,72.3,72.8,16550.0,72.58,72.8,72.3,72.8,16550.0
2018-03-29 12:30:00,72.9,73.75,72.85,73.5,14878.0,72.9,73.75,72.85,73.5,14878.0
2018-03-29 13:00:00,73.45,73.5,73.1,73.13,27352.0,73.45,73.5,73.1,73.13,27352.0
2018-03-29 13:30:00,73.05,73.55,73.0,73.55,4398.0,73.05,73.55,73.0,73.55,4398.0
2018-03-29 14:00:00,73.5,73.95,73.35,73.65,9556.0,73.5,73.95,73.35,73.65,9556.0
2018-03-29 14:30:00,73.7,73.85,73.6,73.65,6910.0,73.7,73.85,73.6,73.65,6910.0
2018-03-29 15:00:00,73.6,73.9,73.2,73.3,7929.0,73.6,73.9,73.2,73.3,7929.0
2018-03-29 15:30:00,73.4,73.4,72.7,72.7,30721.0,73.4,73.4,72.7,72.7,30721.0
2018-04-02 09:30:00,72.75,76.94,71.4,71.9,18912.0,72.75,76.94,71.4,71.9,18912.0
2018-04-02 10:00:00,72.05,72.05,71.55,71.75,6210.0,72.05,72.05,71.55,71.75,6210.0
2018-04-02 10:30:00,71.75,71.85,71.3,71.85,20902.0,71.75,71.85,71.3,71.85,20902.0
2018-04-02 11:00:00,71.8,72.0,71.6,71.95,12624.0,71.8,72.0,71.6,71.95,12624.0
2018-04-02 11:30:00,72.0,72.0,71.5,71.7,8183.0,72.0,72.0,71.5,71.7,8183.0
2018-04-02 12:00:00,71.55,72.05,71.35,72.05,6713.0,71.55,72.05,71.35,72.05,6713.0
2018-04-02 12:30:00,72.15,72.5,72.0,72.25,4598.0,72.15,72.5,72.0,72.25,4598.0
2018-04-02 13:00:00,72.2,72.25,71.6,71.7,6100.0,72.2,72.25,71.6,71.7,6100.0
2018-04-02 13:30:00,71.65,71.85,71.45,71.55,16328.0,71.65,71.85,71.45,71.55,16328.0
2018-04-02 14:00:00,71.63,71.98,71.45,71.65,20157.0,71.63,71.98,71.45,71.65,20157.0
2018-04-02 14:30:00,71.65,71.75,71.2,71.5,11097.0,71.65,71.75,71.2,71.5,11097.0
2018-04-02 15:00:00,71.35,71.95,71.3,71.55,7420.0,71.35,71.95,71.3,71.55,7420.0
2018-04-02 15:30:00,71.55,72.25,71.35,71.8,28160.0,71.55,72.25,71.35,71.8,28160.0
2018-04-03 09:30:00,72.2,73.33,71.75,72.3,17730.0,72.2,73.33,71.75,72.3,17730.0
2018-04-03 10:00:00,72.3,72.45,71.8,72.45,21822.0,72.3,72.45,71.8,72.45,21822.0
2018-04-03 10:30:00,72.5,72.8,72.39,72.8,4002.0,72.5,72.8,72.39,72.8,4002.0
2018-04-03 11:00:00,72.85,73.0,72.65,72.8,6000.0,72.85,73.0,72.65,72.8,6000.0
2018-04-03 11:30:00,72.85,72.85,72.1,72.15,6580.0,72.85,72.85,72.1,72.15,6580.0
2018-04-03 12:00:00,72.15,72.45,72.05,72.1,4250.0,72.15,72.45,72.05,72.1,4250.0
2018-04-03 12:30:00,72.1,72.5,72.1,72.4,9348.0,72.1,72.5,72.1,72.4,9348.0
2018-04-03 13:00:00,72.3,72.5,72.25,72.5,2662.0,72.3,72.5,72.25,72.5,2662.0
2018-04-03 13:30:00,72.45,72.55,72.15,72.55,5000.0,72.45,72.55,72.15,72.55,5000.0
2018-04-03 14:00:00,72.5,72.65,72.4,72.5,6576.0,72.5,72.65,72.4,72.5,6576.0
2018-04-03 14:30:00,72.5,73.05,72.2,72.9,19965.0,72.5,73.05,72.2,72.9,19965.0
2018-04-03 15:00:00,72.85,73.3,72.85,73.2,11829.0,72.85,73.3,72.85,73.2,11829.0
2018-04-03 15:30:00,73.2,73.2,72.8,73.1,27035.0,73.2,73.2,72.8,73.1,27035.0
2018-04-04 09:30:00,71.85,72.08,71.2,72.0,15897.0,71.85,72.08,71.2,72.0,15897.0
2018-04-04 10:00:00,71.9,72.25,71.6,72.25,6700.0,71.9,72.25,71.6,72.25,6700.0
2018-04-04 10:30:00,72.2,72.83,71.95,72.75,4029.0,72.2,72.83,71.95,72.75,4029.0
2018-04-04 11:00:00,72.75,73.1,72.65,73.05,6021.0,72.75,73.1,72.65,73.05,6021.0
2018-04-04 11:30:00,72.95,73.35,72.85,73.05,3900.0,72.95,73.35,72.85,73.05,3900.0
2018-04-04 12:00:00,72.95,73.45,72.85,73.4,3757.0,72.95,73.45,72.85,73.4,3757.0
2018-04-04 12:30:00,73.35,73.6,73.2,73.2,3954.0,73.35,73.6,73.2,73.2,3954.0
2018-04-04 13:00:00,73.25,73.35,72.85,73.1,2733.0,73.25,73.35,72.85,73.1,2733.0
2018-04-04 13:30:00,73.15,73.3,72.85,73.0,1200.0,73.15,73.3,72.85,73.0,1200.0
2018-04-04 14:00:00,73.05,73.85,73.05,73.85,4761.0,73.05,73.85,73.05,73.85,4761.0
2018-04-04 14:30:00,73.85,74.15,73.55,74.15,6553.0,73.85,74.15,73.55,74.15,6553.0
2018-04-04 15:00:00,74.15,74.35,73.9,74.2,6447.0,74.15,74.35,73.9,74.2,6447.0
2018-04-04 15:30:00,74.25,75.5,74.2,74.85,53943.0,74.25,75.5,74.2,74.85,53943.0
2018-04-05 09:30:00,75.6,76.3,75.4,76.05,20480.0,75.6,76.3,75.4,76.05,20480.0
2018-04-05 10:00:00,75.95,76.15,75.35,75.35,19932.0,75.95,76.15,75.35,75.35,19932.0
2018-04-05 10:30:00,75.5,75.6,75.4,75.6,2300.0,75.5,75.6,75.4,75.6,2300.0
2018-04-05 11:00:00,75.6,76.2,75.6,75.85,11198.0,75.6,76.2,75.6,75.85,11198.0
2018-04-05 11:30:00,75.85,76.1,75.7,75.75,9660.0,75.85,76.1,75.7,75.75,9660.0
2018-04-05 12:00:00,75.7,75.75,75.55,75.65,10426.0,75.7,75.75,75.55,75.65,10426.0
2018-04-05 12:30:00,75.8,76.15,75.65,75.9,9825.0,75.8,76.15,75.65,75.9,9825.0
2018-04-05 13:00:00,75.95,76.0,75.2,75.4,7725.0,75.95,76.0,75.2,75.4,7725.0
2018-04-05 13:30:00,75.5,75.55,75.05,75.4,8543.0,75.5,75.55,75.05,75.4,8543.0
2018-04-05 14:00:00,75.45,75.85,75.45,75.79,12835.0,75.45,75.85,75.45,75.79,12835.0
2018-04-05 14:30:00,75.75,76.2,75.75,75.95,6604.0,75.75,76.2,75.75,75.95,6604.0
2018-04-05 15:00:00,76.05,76.2,75.9,76.15,10055.0,76.05,76.2,75.9,76.15,10055.0
2018-04-05 15:30:00,76.05,76.25,75.95,76.05,35795.0,76.05,76.25,75.95,76.05,35795.0
2018-04-06 09:30:00,75.55,76.6,75.55,75.95,14306.0,75.55,76.6,75.55,75.95,14306.0
2018-04-06 10:00:00,75.8,75.8,74.9,75.0,17700.0,75.8,75.8,74.9,75.0,17700.0
2018-04-06 10:30:00,75.0,75.2,74.8,75.1,16932.0,75.0,75.2,74.8,75.1,16932.0
2018-04-06 11:00:00,75.0,75.3,74.82,75.0,6017.0,75.0,75.3,74.82,75.0,6017.0
2018-04-06 11:30:00,74.9,75.4,74.9,75.38,6216.0,74.9,75.4,74.9,75.38,6216.0
2018-04-06 12:00:00,75.4,75.4,75.0,75.0,3900.0,75.4,75.4,75.0,75.0,3900.0
2018-04-06 12:30:00,75.15,75.38,75.1,75.25,4400.0,75.15,75.38,75.1,75.25,4400.0
2018-04-06 13:00:00,75.2,75.23,74.92,75.08,21456.0,75.2,75.23,74.92,75.08,21456.0
2018-04-06 13:30:00,75.05,75.1,74.05,74.25,25534.0,75.05,75.1,74.05,74.25,25534.0
2018-04-06 14:00:00,74.15,74.45,73.9,74.05,19040.0,74.15,74.45,73.9,74.05,19040.0
2018-04-06 14:30:00,74.05,74.2,73.5,73.7,11764.0,74.05,74.2,73.5,73.7,11764.0
2018-04-06 15:00:00,73.75,74.1,73.45,74.03,19302.0,73.75,74.1,73.45,74.03,19302.0
2018-04-06 15:30:00,74.03,74.41,73.85,74.05,58230.0,74.03,74.41,73.85,74.05,58230.0
2018-04-09 09:30:00,74.5,74.75,74.05,74.65,12475.0,74.5,74.75,74.05,74.65,12475.0
2018-04-09 10:00:00,74.63,74.73,74.25,74.45,6654.0,74.63,74.73,74.25,74.45,6654.0
2018-04-09 10:30:00,74.45,74.65,74.4,74.49,6149.0,74.45,74.65,74.4,74.49,6149.0
2018-04-09 11:00:00,74.55,74.75,74.25,74.5,15308.0,74.55,74.75,74.25,74.5,15308.0
2018-04-09 11:30:00,74.6,74.71,74.55,74.58,4898.0,74.6,74.71,74.55,74.58,4898.0
2018-04-09 12:00:00,74.7,75.1,74.5,74.9,11574.0,74.7,75.1,74.5,74.9,11574.0
2018-04-09 12:30:00,74.9,74.95,74.5,74.5,4113.0,74.9,74.95,74.5,74.5,4113.0
2018-04-09 13:00:00,74.55,74.75,74.4,74.5,12809.0,74.55,74.75,74.4,74.5,12809.0
2018-04-09 13:30:00,74.5,74.9,74.45,74.71,7680.0,74.5,74.9,74.45,74.71,7680.0
2018-04-09 14:00:00,74.7,74.75,74.44,74.65,5210.0,74.7,74.75,74.44,74.65,5210.0
2018-04-09 14:30:00,74.65,74.7,74.35,74.7,9029.0,74.65,74.7,74.35,74.7,9029.0
2018-04-09 15:00:00,74.7,74.7,74.4,74.55,13943.0,74.7,74.7,74.4,74.55,13943.0
2018-04-09 15:30:00,74.55,74.55,74.2,74.35,36927.0,74.55,74.55,74.2,74.35,36927.0
2018-04-10 09:30:00,74.95,75.2,74.3,74.65,18558.0,74.95,75.2,74.3,74.65,18558.0
2018-04-10 10:00:00,74.67,75.05,74.67,74.98,10558.0,74.67,75.05,74.67,74.98,10558.0
2018-04-10 10:30:00,74.98,75.75,74.92,75.75,13326.0,74.98,75.75,74.92,75.75,13326.0
2018-04-10 11:00:00,75.75,75.95,75.47,75.8,16449.0,75.75,75.95,75.47,75.8,16449.0
2018-04-10 11:30:00,75.7,76.05,75.45,75.75,5967.0,75.7,76.05,75.45,75.75,5967.0
2018-04-10 12:00:00,75.85,75.85,75.09,75.35,9061.0,75.85,75.85,75.09,75.35,9061.0
2018-04-10 12:30:00,75.25,75.55,75.25,75.3,5708.0,75.25,75.55,75.25,75.3,5708.0
2018-04-10 13:00:00,75.2,75.6,75.2,75.35,4791.0,75.2,75.6,75.2,75.35,4791.0
2018-04-10 13:30:00,75.45,75.85,75.4,75.85,3465.0,75.45,75.85,75.4,75.85,3465.0
2018-04-10 14:00:00,75.85,76.05,75.75,75.8,5985.0,75.85,76.05,75.75,75.8,5985.0
2018-04-10 14:30:00,75.75,76.1,75.65,76.1,6321.0,75.75,76.1,75.65,76.1,6321.0
2018-04-10 15:00:00,76.0,76.5,75.92,76.35,8126.0,76.0,76.5,75.92,76.35,8126.0
2018-04-10 15:30:00,76.39,76.39,76.0,76.15,21434.0,76.39,76.39,76.0,76.15,21434.0
2018-04-11 09:30:00,76.0,76.33,75.77,76.33,11042.0,76.0,76.33,75.77,76.33,11042.0
2018-04-11 10:00:00,76.3,76.8,76.3,76.8,3950.0,76.3,76.8,76.3,76.8,3950.0
2018-04-11 10:30:00,76.8,77.6,76.75,77.15,17287.0,76.8,77.6,76.75,77.15,17287.0
2018-04-11 11:00:00,77.0,77.35,76.9,77.23,8113.0,77.0,77.35,76.9,77.23,8113.0
2018-04-11 11:30:00,77.15,77.7,77.15,77.65,7027.0,77.15,77.7,77.15,77.65,7027.0
2018-04-11 12:00:00,77.65,77.75,77.59,77.6,5726.0,77.65,77.75,77.59,77.6,5726.0
2018-04-11 12:30:00,77.6,77.85,77.4,77.4,9109.0,77.6,77.85,77.4,77.4,9109.0
2018-04-11 13:00:00,77.45,77.78,77.4,77.65,5729.0,77.45,77.78,77.4,77.65,5729.0
2018-04-11 13:30:00,77.7,77.7,77.5,77.6,5958.0,77.7,77.7,77.5,77.6,5958.0
2018-04-11 14:00:00,77.6,77.65,77.37,77.4,8431.0,77.6,77.65,77.37,77.4,8431.0
2018-04-11 14:30:00,77.4,77.5,77.3,77.5,8019.0,77.4,77.5,77.3,77.5,8019.0
2018-04-11 15:00:00,77.4,77.48,77.2,77.35,15718.0,77.4,77.48,77.2,77.35,15718.0
2018-04-11 15:30:00,77.35,77.5,77.3,77.5,33854.0,77.35,77.5,77.3,77.5,33854.0
2018-04-12 09:30:00,77.7,78.1,77.4,77.55,13152.0,77.7,78.1,77.4,77.55,13152.0
2018-04-12 10:00:00,77.6,77.75,77.35,77.6,5827.0,77.6,77.75,77.35,77.6,5827.0
2018-04-12 10:30:00,77.65,77.95,77.65,77.65,3200.0,77.65,77.95,77.65,77.65,3200.0
2018-04-12 11:00:00,77.75,77.84,77.75,77.75,3499.0,77.75,77.84,77.75,77.75,3499.0
2018-04-12 11:30:00,77.75,77.8,77.6,77.8,4716.0,77.75,77.8,77.6,77.8,4716.0
2018-04-12 12:00:00,77.8,77.95,77.75,77.75,5710.0,77.8,77.95,77.75,77.75,5710.0
2018-04-12 12:30:00,77.75,77.9,77.7,77.8,10753.0,77.75,77.9,77.7,77.8,10753.0
2018-04-12 13:00:00,78.0,78.1,77.8,77.8,5130.0,78.0,78.1,77.8,77.8,5130.0
2018-04-12 13:30:00,77.75,78.0,77.7,77.85,4600.0,77.75,78.0,77.7,77.85,4600.0
2018-04-12 14:00:00,77.9,78.15,77.8,78.0,12098.0,77.9,78.15,77.8,78.0,12098.0
2018-04-12 14:30:00,77.95,78.05,77.8,77.95,4536.0,77.95,78.05,77.8,77.95,4536.0
2018-04-12 15:00:00,77.95,78.05,77.9,78.0,4887.0,77.95,78.05,77.9,78.0,4887.0
2018-04-12 15:30:00,78.0,78.05,77.65,77.7,21722.0,78.0,78.05,77.65,77.7,21722.0
2018-04-13 09:30:00,78.25,78.25,77.45,77.6,11354.0,78.25,78.25,77.45,77.6,11354.0
2018-04-13 10:00:00,77.45,77.5,77.05,77.2,9700.0,77.45,77.5,77.05,77.2,9700.0
2018-04-13 10:30:00,77.3,77.35,77.05,77.05,5457.0,77.3,77.35,77.05,77.05,5457.0
2018-04-13 11:00:00,76.95,77.1,76.7,77.1,2873.0,76.95,77.1,76.7,77.1,2873.0
2018-04-13 11:30:00,77.3,77.4,77.2,77.3,2649.0,77.3,77.4,77.2,77.3,2649.0
2018-04-13 12:00:00,77.35,77.45,77.26,77.4,1868.0,77.35,77.45,77.26,77.4,1868.0
2018-04-13 12:30:00,77.4,77.7,77.35,77.7,8426.0,77.4,77.7,77.35,77.7,8426.0
2018-04-13 13:00:00,77.67,77.85,77.5,77.7,4400.0,77.67,77.85,77.5,77.7,4400.0
2018-04-13 13:30:00,77.7,77.8,77.45,77.8,5692.0,77.7,77.8,77.45,77.8,5692.0
2018-04-13 14:00:00,77.8,77.85,77.5,77.6,2922.0,77.8,77.85,77.5,77.6,2922.0
2018-04-13 14:30:00,77.63,77.7,77.25,77.4,6443.0,77.63,77.7,77.25,77.4,6443.0
2018-04-13 15:00:00,77.3,77.3,76.65,76.65,12578.0,77.3,77.3,76.65,76.65,12578.0
2018-04-13 15:30:00,76.6,77.08,76.35,76.95,54272.0,76.6,77.08,76.35,76.95,54272.0
2018-04-16 09:30:00,77.6,78.4,77.2,77.45,11349.0,77.6,78.4,77.2,77.45,11349.0
2018-04-16 10:00:00,77.45,78.15,77.45,78.1,19514.0,77.45,78.15,77.45,78.1,19514.0
2018-04-16 10:30:00,78.13,78.13,77.75,77.75,6712.0,78.13,78.13,77.75,77.75,6712.0
2018-04-16 11:00:00,77.9,78.0,77.7,77.9,9537.0,77.9,78.0,77.7,77.9,9537.0
2018-04-16 11:30:00,77.84,78.15,77.8,78.0,9973.0,77.84,78.15,77.8,78.0,9973.0
2018-04-16 12:00:00,78.05,78.5,78.0,78.1,58283.0,78.05,78.5,78.0,78.1,58283.0
2018-04-16 12:30:00,78.15,78.9,78.05,78.9,50673.0,78.15,78.9,78.05,78.9,50673.0
2018-04-16 13:00:00,78.83,78.9,78.45,78.5,14491.0,78.83,78.9,78.45,78.5,14491.0
2018-04-16 13:30:00,78.4,78.55,78.35,78.45,6527.0,78.4,78.55,78.35,78.45,6527.0
2018-04-16 14:00:00,78.5,78.55,78.2,78.45,7745.0,78.5,78.55,78.2,78.45,7745.0
2018-04-16 14:30:00,78.45,78.55,78.35,78.55,5940.0,78.45,78.55,78.35,78.55,5940.0
2018-04-16 15:00:00,78.6,78.6,78.32,78.5,12874.0,78.6,78.6,78.32,78.5,12874.0
2018-04-16 15:30:00,78.5,78.55,78.3,78.3,28067.0,78.5,78.55,78.3,78.3,28067.0
2018-04-17 09:30:00,79.15,81.2,79.15,81.15,74168.0,79.15,81.2,79.15,81.15,74168.0
2018-04-17 10:00:00,81.1,82.6,81.1,82.3,69116.0,81.1,82.6,81.1,82.3,69116.0
2018-04-17 10:30:00,82.3,82.45,81.5,82.25,37380.0,82.3,82.45,81.5,82.25,37380.0
2018-04-17 11:00:00,82.3,82.8,82.3,82.45,27446.0,82.3,82.8,82.3,82.45,27446.0
2018-04-17 11:30:00,82.5,83.0,82.35,82.65,31526.0,82.5,83.0,82.35,82.65,31526.0
2018-04-17 12:00:00,82.75,83.25,82.7,83.25,31986.0,82.75,83.25,82.7,83.25,31986.0
2018-04-17 12:30:00,83.2,83.2,82.75,82.85,10284.0,83.2,83.2,82.75,82.85,10284.0
2018-04-17 13:00:00,82.8,82.85,82.1,82.2,25869.0,82.8,82.85,82.1,82.2,25869.0
2018-04-17 13:30:00,82.25,82.4,82.0,82.3,20940.0,82.25,82.4,82.0,82.3,20940.0
2018-04-17 14:00:00,82.33,82.63,82.2,82.62,61808.0,82.33,82.63,82.2,82.62,61808.0
2018-04-17 14:30:00,82.7,82.92,82.4,82.8,34478.0,82.7,82.92,82.4,82.8,34478.0
2018-04-17 15:00:00,82.85,83.27,82.7,82.8,32857.0,82.85,83.27,82.7,82.8,32857.0
2018-04-17 15:30:00,82.85,83.3,82.7,82.85,94700.0,82.85,83.3,82.7,82.85,94700.0
2018-04-18 09:30:00,83.75,84.9,83.25,83.85,59158.0,83.75,84.9,83.25,83.85,59158.0
2018-04-18 10:00:00,83.9,83.95,82.67,83.45,36515.0,83.9,83.95,82.67,83.45,36515.0
2018-04-18 10:30:00,83.5,84.1,83.35,84.05,28277.0,83.5,84.1,83.35,84.05,28277.0
2018-04-18 11:00:00,84.1,84.55,83.95,84.45,23198.0,84.1,84.55,83.95,84.45,23198.0
2018-04-18 11:30:00,84.5,84.85,84.35,84.45,26820.0,84.5,84.85,84.35,84.45,26820.0
2018-04-18 12:00:00,84.5,85.0,84.5,84.65,15778.0,84.5,85.0,84.5,84.65,15778.0
2018-04-18 12:30:00,84.65,84.7,84.29,84.55,8198.0,84.65,84.7,84.29,84.55,8198.0
2018-04-18 13:00:00,84.6,84.65,84.35,84.35,8900.0,84.6,84.65,84.35,84.35,8900.0
2018-04-18 13:30:00,84.3,84.55,84.3,84.45,9608.0,84.3,84.55,84.3,84.45,9608.0
2018-04-18 14:00:00,84.4,84.6,84.32,84.4,8990.0,84.4,84.6,84.32,84.4,8990.0
2018-04-18 14:30:00,84.4,84.5,84.3,84.36,10226.0,84.4,84.5,84.3,84.36,10226.0
2018-04-18 15:00:00,84.3,84.38,84.05,84.2,45167.0,84.3,84.38,84.05,84.2,45167.0
2018-04-18 15:30:00,84.2,84.6,84.18,84.5,80743.0,84.2,84.6,84.18,84.5,80743.0
2018-04-19 09:30:00,84.5,84.95,84.0,84.3,110736.0,84.5,84.95,84.0,84.3,110736.0
2018-04-19 10:00:00,84.3,84.4,83.65,83.73,67707.0,84.3,84.4,83.65,83.73,67707.0
2018-04-19 10:30:00,83.7,83.7,83.1,83.1,34791.0,83.7,83.7,83.1,83.1,34791.0
2018-04-19 11:00:00,83.15,83.15,82.35,82.83,21249.0,83.15,83.15,82.35,82.83,21249.0
2018-04-19 11:30:00,82.85,84.0,82.85,83.6,17503.0,82.85,84.0,82.85,83.6,17503.0
2018-04-19 12:00:00,83.5,83.7,83.3,83.55,10643.0,83.5,83.7,83.3,83.55,10643.0
2018-04-19 12:30:00,83.6,83.75,83.35,83.4,4249.0,83.6,83.75,83.35,83.4,4249.0
2018-04-19 13:00:00,83.35,83.35,83.1,83.1,5556.0,83.35,83.35,83.1,83.1,5556.0
2018-04-19 13:30:00,83.05,83.5,83.05,83.25,13163.0,83.05,83.5,83.05,83.25,13163.0
2018-04-19 14:00:00,83.3,83.45,83.05,83.25,6660.0,83.3,83.45,83.05,83.25,6660.0
2018-04-19 14:30:00,83.25,83.3,83.0,83.1,10008.0,83.25,83.3,83.0,83.1,10008.0
2018-04-19 15:00:00,83.1,83.3,82.8,82.8,17737.0,83.1,83.3,82.8,82.8,17737.0
2018-04-19 15:30:00,82.8,83.1,82.55,82.75,51364.0,82.8,83.1,82.55,82.75,51364.0
2018-04-20 09:30:00,82.45,83.0,82.3,82.53,21332.0,82.45,83.0,82.3,82.53,21332.0
2018-04-20 10:00:00,82.55,82.95,82.15,82.93,17195.0,82.55,82.95,82.15,82.93,17195.0
2018-04-20 10:30:00,82.85,83.05,81.8,81.98,29905.0,82.85,83.05,81.8,81.98,29905.0
2018-04-20 11:00:00,82.0,82.0,81.45,81.65,31333.0,82.0,82.0,81.45,81.65,31333.0
2018-04-20 11:30:00,81.65,82.05,81.65,82.0,9528.0,81.65,82.05,81.65,82.0,9528.0
2018-04-20 12:00:00,82.0,82.0,81.67,81.78,4972.0,82.0,82.0,81.67,81.78,4972.0
2018-04-20 12:30:00,81.7,82.05,81.67,81.9,22260.0,81.7,82.05,81.67,81.9,22260.0
2018-04-20 13:00:00,81.85,82.2,81.8,82.2,5300.0,81.85,82.2,81.8,82.2,5300.0
2018-04-20 13:30:00,82.22,82.55,82.15,82.5,7727.0,82.22,82.55,82.15,82.5,7727.0
2018-04-20 14:00:00,82.4,82.6,82.37,82.5,11149.0,82.4,82.6,82.37,82.5,11149.0
2018-04-20 14:30:00,82.45,82.45,81.9,82.1,12127.0,82.45,82.45,81.9,82.1,12127.0
2018-04-20 15:00:00,82.05,82.05,81.78,81.85,16434.0,82.05,82.05,81.78,81.85,16434.0
2018-04-20 15:30:00,81.85,81.9,81.45,81.55,47819.0,81.85,81.9,81.45,81.55,47819.0
2018-04-23 09:30:00,82.3,82.9,82.15,82.35,18234.0,82.3,82.9,82.15,82.35,18234.0
2018-04-23 10:00:00,82.45,82.45,82.05,82.15,9683.0,82.45,82.45,82.05,82.15,9683.0
2018-04-23 10:30:00,82.15,82.55,82.15,82.45,10453.0,82.15,82.55,82.15,82.45,10453.0
2018-04-23 11:00:00,82.45,82.95,82.4,82.85,10222.0,82.45,82.95,82.4,82.85,10222.0
2018-04-23 11:30:00,82.8,82.9,82.5,82.5,8072.0,82.8,82.9,82.5,82.5,8072.0
2018-04-23 12:00:00,82.6,82.6,81.9,81.95,7955.0,82.6,82.6,81.9,81.95,7955.0
2018-04-23 12:30:00,81.95,82.1,81.6,81.65,14936.0,81.95,82.1,81.6,81.65,14936.0
2018-04-23 13:00:00,81.7,81.95,81.65,81.85,10183.0,81.7,81.95,81.65,81.85,10183.0
2018-04-23 13:30:00,81.9,82.05,81.75,81.95,4600.0,81.9,82.05,81.75,81.95,4600.0
2018-04-23 14:00:00,81.8,81.9,81.41,81.5,9077.0,81.8,81.9,81.41,81.5,9077.0
2018-04-23 14:30:00,81.55,81.8,81.25,81.35,14974.0,81.55,81.8,81.25,81.35,14974.0
2018-04-23 15:00:00,81.4,81.55,81.3,81.55,9417.0,81.4,81.55,81.3,81.55,9417.0
2018-04-23 15:30:00,81.55,81.6,81.25,81.35,31891.0,81.55,81.6,81.25,81.35,31891.0
2018-04-24 09:30:00,82.35,83.0,81.95,82.0,22742.0,82.35,83.0,81.95,82.0,22742.0
2018-04-24 10:00:00,82.05,82.6,81.65,81.65,10641.0,82.05,82.6,81.65,81.65,10641.0
2018-04-24 10:30:00,81.7,82.4,81.5,82.03,17902.0,81.7,82.4,81.5,82.03,17902.0
2018-04-24 11:00:00,82.0,82.0,81.2,81.75,10801.0,82.0,82.0,81.2,81.75,10801.0
2018-04-24 11:30:00,81.75,82.0,81.65,81.8,4374.0,81.75,82.0,81.65,81.8,4374.0
2018-04-24 12:00:00,81.6,81.65,80.2,80.3,16590.0,81.6,81.65,80.2,80.3,16590.0
2018-04-24 12:30:00,80.35,80.45,79.92,80.24,9295.0,80.35,80.45,79.92,80.24,9295.0
2018-04-24 13:00:00,80.25,80.5,80.1,80.17,6567.0,80.25,80.5,80.1,80.17,6567.0
2018-04-24 13:30:00,80.1,80.25,79.3,79.3,14933.0,80.1,80.25,79.3,79.3,14933.0
2018-04-24 14:00:00,79.3,79.6,78.6,79.15,24558.0,79.3,79.6,78.6,79.15,24558.0
2018-04-24 14:30:00,79.08,79.15,78.8,78.95,30785.0,79.08,79.15,78.8,78.95,30785.0
2018-04-24 15:00:00,78.98,79.4,78.55,79.15,32975.0,78.98,79.4,78.55,79.15,32975.0
2018-04-24 15:30:00,79.13,79.15,78.55,78.98,62913.0,79.13,79.15,78.55,78.98,62913.0
2018-04-25 09:30:00,79.0,80.45,75.7,75.95,78498.0,79.0,80.45,75.7,75.95,78498.0
2018-04-25 10:00:00,75.95,76.5,74.7,76.5,60861.0,75.95,76.5,74.7,76.5,60861.0
2018-04-25 10:30:00,76.4,77.3,76.35,77.0,16945.0,76.4,77.3,76.35,77.0,16945.0
2018-04-25 11:00:00,77.2,77.85,77.05,77.4,20452.0,77.2,77.85,77.05,77.4,20452.0
2018-04-25 11:30:00,77.42,77.6,76.75,77.15,10094.0,77.42,77.6,76.75,77.15,10094.0
2018-04-25 12:00:00,77.2,77.5,76.95,77.45,5900.0,77.2,77.5,76.95,77.45,5900.0
2018-04-25 12:30:00,77.55,77.8,77.02,77.05,10806.0,77.55,77.8,77.02,77.05,10806.0
2018-04-25 13:00:00,77.1,77.45,77.05,77.1,6810.0,77.1,77.45,77.05,77.1,6810.0
2018-04-25 13:30:00,77.34,77.44,77.0,77.25,6100.0,77.34,77.44,77.0,77.25,6100.0
2018-04-25 14:00:00,77.3,77.35,76.4,76.7,18142.0,77.3,77.35,76.4,76.7,18142.0
2018-04-25 14:30:00,76.75,77.45,76.75,77.45,19557.0,76.75,77.45,76.75,77.45,19557.0
2018-04-25 15:00:00,77.6,77.6,76.84,76.85,26519.0,77.6,77.6,76.84,76.85,26519.0
2018-04-25 15:30:00,76.85,77.35,76.6,77.15,97121.0,76.85,77.35,76.6,77.15,97121.0
2018-04-26 09:30:00,77.75,78.35,77.3,78.35,13152.0,77.75,78.35,77.3,78.35,13152.0
2018-04-26 10:00:00,78.45,78.95,78.3,78.9,11502.0,78.45,78.95,78.3,78.9,11502.0
2018-04-26 10:30:00,78.95,79.25,78.8,79.15,9143.0,78.95,79.25,78.8,79.15,9143.0
2018-04-26 11:00:00,79.2,79.35,79.0,79.15,10130.0,79.2,79.35,79.0,79.15,10130.0
2018-04-26 11:30:00,79.1,79.25,78.8,78.95,7450.0,79.1,79.25,78.8,78.95,7450.0
2018-04-26 12:00:00,79.05,79.3,79.0,79.2,4630.0,79.05,79.3,79.0,79.2,4630.0
2018-04-26 12:30:00,79.2,79.8,79.15,79.65,15306.0,79.2,79.8,79.15,79.65,15306.0
2018-04-26 13:00:00,79.65,79.7,79.45,79.45,3589.0,79.65,79.7,79.45,79.45,3589.0
2018-04-26 13:30:00,79.5,79.5,79.3,79.4,6418.0,79.5,79.5,79.3,79.4,6418.0
2018-04-26 14:00:00,79.3,79.3,78.9,79.0,9621.0,79.3,79.3,78.9,79.0,9621.0
2018-04-26 14:30:00,78.95,79.3,78.8,79.2,12578.0,78.95,79.3,78.8,79.2,12578.0
2018-04-26 15:00:00,79.25,79.35,78.9,78.95,20744.0,79.25,79.35,78.9,78.95,20744.0
2018-04-26 15:30:00,78.9,78.95,78.6,78.8,23302.0,78.9,78.95,78.6,78.8,23302.0
2018-04-27 09:30:00,79.25,79.55,78.35,78.55,17009.0,79.25,79.55,78.35,78.55,17009.0
2018-04-27 10:00:00,78.55,78.65,77.5,77.5,10335.0,78.55,78.65,77.5,77.5,10335.0
2018-04-27 10:30:00,77.55,77.55,76.9,77.16,27717.0,77.55,77.55,76.9,77.16,27717.0
2018-04-27 11:00:00,77.15,77.8,76.75,77.7,30334.0,77.15,77.8,76.75,77.7,30334.0
2018-04-27 11:30:00,77.75,77.75,77.3,77.7,15747.0,77.75,77.75,77.3,77.7,15747.0
2018-04-27 12:00:00,77.79,78.2,77.75,78.0,14301.0,77.79,78.2,77.75,78.0,14301.0
2018-04-27 12:30:00,78.0,78.15,77.6,77.85,33522.0,78.0,78.15,77.6,77.85,33522.0
2018-04-27 13:00:00,77.8,78.5,77.8,78.05,28121.0,77.8,78.5,77.8,78.05,28121.0
2018-04-27 13:30:00,78.1,78.15,77.8,77.8,6542.0,78.1,78.15,77.8,77.8,6542.0
2018-04-27 14:00:00,77.85,78.3,77.85,78.05,18150.0,77.85,78.3,77.85,78.05,18150.0
2018-04-27 14:30:00,78.05,78.25,77.85,77.9,10723.0,78.05,78.25,77.85,77.9,10723.0
2018-04-27 15:00:00,77.9,78.0,77.6,77.65,25101.0,77.9,78.0,77.6,77.65,25101.0
2018-04-27 15:30:00,77.67,78.2,77.67,78.1,48079.0,77.67,78.2,77.67,78.1,48079.0
2018-04-30 09:30:00,78.3,79.25,77.55,78.8,10770.0,78.3,79.25,77.55,78.8,10770.0
2018-04-30 10:00:00,78.75,78.95,78.35,78.45,19406.0,78.75,78.95,78.35,78.45,19406.0
2018-04-30 10:30:00,78.5,78.6,78.15,78.45,11658.0,78.5,78.6,78.15,78.45,11658.0
2018-04-30 11:00:00,78.45,78.5,78.1,78.45,16030.0,78.45,78.5,78.1,78.45,16030.0
2018-04-30 11:30:00,78.35,78.35,77.7,77.7,8763.0,78.35,78.35,77.7,77.7,8763.0
2018-04-30 12:00:00,77.7,77.75,77.35,77.7,10831.0,77.7,77.75,77.35,77.7,10831.0
2018-04-30 12:30:00,77.77,77.83,77.65,77.8,6282.0,77.77,77.83,77.65,77.8,6282.0
2018-04-30 13:00:00,77.8,77.95,77.7,77.73,25271.0,77.8,77.95,77.7,77.73,25271.0
2018-04-30 13:30:00,77.75,77.95,77.75,77.75,11228.0,77.75,77.95,77.75,77.75,11228.0
2018-04-30 14:00:00,77.75,77.8,77.5,77.7,16808.0,77.75,77.8,77.5,77.7,16808.0
2018-04-30 14:30:00,77.65,77.7,77.4,77.4,8583.0,77.65,77.7,77.4,77.4,8583.0
2018-04-30 15:00:00,77.4,77.5,77.25,77.35,28391.0,77.4,77.5,77.25,77.35,28391.0
2018-04-30 15:30:00,77.25,77.4,76.85,76.9,88603.0,77.25,77.4,76.85,76.9,88603.0
2018-05-01 09:30:00,76.55,76.75,75.3,76.65,12969.0,76.55,76.75,75.3,76.65,12969.0
2018-05-01 10:00:00,76.6,76.78,76.18,76.35,10277.0,76.6,76.78,76.18,76.35,10277.0
2018-05-01 10:30:00,76.4,76.7,76.1,76.2,11740.0,76.4,76.7,76.1,76.2,11740.0
2018-05-01 11:00:00,76.05,76.25,75.8,76.05,11043.0,76.05,76.25,75.8,76.05,11043.0
2018-05-01 11:30:00,76.0,76.1,75.65,75.9,14390.0,76.0,76.1,75.65,75.9,14390.0
2018-05-01 12:00:00,75.9,76.18,75.85,76.1,32314.0,75.9,76.18,75.85,76.1,32314.0
2018-05-01 12:30:00,76.15,76.45,76.05,76.2,6800.0,76.15,76.45,76.05,76.2,6800.0
2018-05-01 13:00:00,76.25,76.65,76.15,76.2,6208.0,76.25,76.65,76.15,76.2,6208.0
2018-05-01 13:30:00,76.3,77.0,76.1,77.0,54734.0,76.3,77.0,76.1,77.0,54734.0
2018-05-01 14:00:00,77.0,77.1,76.85,77.1,11014.0,77.0,77.1,76.85,77.1,11014.0
2018-05-01 14:30:00,77.13,77.33,77.0,77.05,21667.0,77.13,77.33,77.0,77.05,21667.0
2018-05-01 15:00:00,77.1,77.35,76.95,77.25,51221.0,77.1,77.35,76.95,77.25,51221.0
2018-05-01 15:30:00,77.25,77.55,77.15,77.15,69645.0,77.25,77.55,77.15,77.15,69645.0
2018-05-02 09:30:00,70.05,71.2,68.2,71.08,145659.0,70.05,71.2,68.2,71.08,145659.0
2018-05-02 10:00:00,71.05,73.65,70.95,72.65,61660.0,71.05,73.65,70.95,72.65,61660.0
2018-05-02 10:30:00,72.7,73.75,72.0,73.1,46095.0,72.7,73.75,72.0,73.1,46095.0
2018-05-02 11:00:00,73.15,73.5,72.0,72.0,20483.0,73.15,73.5,72.0,72.0,20483.0
2018-05-02 11:30:00,72.05,72.45,71.7,72.45,28653.0,72.05,72.45,71.7,72.45,28653.0
2018-05-02 12:00:00,72.4,72.45,71.5,71.83,49779.0,72.4,72.45,71.5,71.83,49779.0
2018-05-02 12:30:00,71.75,73.65,71.7,73.55,25151.0,71.75,73.65,71.7,73.55,25151.0
2018-05-02 13:00:00,73.58,74.1,72.55,74.0,54722.0,73.58,74.1,72.55,74.0,54722.0
2018-05-02 13:30:00,74.0,75.0,74.0,74.8,32662.0,74.0,75.0,74.0,74.8,32662.0
2018-05-02 14:00:00,74.95,75.15,74.85,75.05,25492.0,74.95,75.15,74.85,75.05,25492.0
2018-05-02 14:30:00,75.1,75.4,74.6,74.6,23215.0,75.1,75.4,74.6,74.6,23215.0
2018-05-02 15:00:00,74.63,75.05,74.6,75.03,20195.0,74.63,75.05,74.6,75.03,20195.0
2018-05-02 15:30:00,75.03,75.05,75.0,75.05,67900.0,75.03,75.05,75.0,75.05,67900.0
2018-05-03 09:30:00,74.2,75.95,72.65,75.05,61470.0,74.2,75.95,72.65,75.05,61470.0
2018-05-03 10:00:00,74.9,75.05,73.65,73.8,14709.0,74.9,75.05,73.65,73.8,14709.0
2018-05-03 10:30:00,73.8,73.8,72.75,72.78,19892.0,73.8,73.8,72.75,72.78,19892.0
2018-05-03 11:00:00,72.78,72.98,72.65,72.8,14254.0,72.78,72.98,72.65,72.8,14254.0
2018-05-03 11:30:00,72.75,73.0,72.75,73.0,10742.0,72.75,73.0,72.75,73.0,10742.0
2018-05-03 12:00:00,72.95,73.0,72.95,72.95,4980.0,72.95,73.0,72.95,72.95,4980.0
2018-05-03 12:30:00,73.0,73.95,72.95,73.9,22586.0,73.0,73.95,72.95,73.9,22586.0
2018-05-03 13:00:00,73.85,74.1,73.45,73.55,21321.0,73.85,74.1,73.45,73.55,21321.0
2018-05-03 13:30:00,73.48,73.65,73.4,73.6,13401.0,73.48,73.65,73.4,73.6,13401.0
2018-05-03 14:00:00,73.55,73.65,73.45,73.55,9330.0,73.55,73.65,73.45,73.55,9330.0
2018-05-03 14:30:00,73.65,74.35,73.65,74.2,11738.0,73.65,74.35,73.65,74.2,11738.0
2018-05-03 15:00:00,74.25,74.3,73.95,74.17,16713.0,74.25,74.3,73.95,74.17,16713.0
2018-05-03 15:30:00,74.17,74.3,73.9,73.9,39424.0,74.17,74.3,73.9,73.9,39424.0
2018-05-04 09:30:00,73.65,73.9,73.25,73.55,17996.0,73.65,73.9,73.25,73.55,17996.0
2018-05-04 10:00:00,73.5,73.55,73.2,73.4,12426.0,73.5,73.55,73.2,73.4,12426.0
2018-05-04 10:30:00,73.4,74.06,73.1,74.0,9640.0,73.4,74.06,73.1,74.0,9640.0
2018-05-04 11:00:00,74.1,75.0,74.1,75.0,15140.0,74.1,75.0,74.1,75.0,15140.0
2018-05-04 11:30:00,74.95,75.0,74.35,74.4,14305.0,74.95,75.0,74.35,74.4,14305.0
2018-05-04 12:00:00,74.3,74.75,74.3,74.75,13679.0,74.3,74.75,74.3,74.75,13679.0
2018-05-04 12:30:00,74.8,74.85,74.7,74.7,4901.0,74.8,74.85,74.7,74.7,4901.0
2018-05-04 13:00:00,74.75,74.85,74.45,74.55,7076.0,74.75,74.85,74.45,74.55,7076.0
2018-05-04 13:30:00,74.5,74.75,74.35,74.6,13862.0,74.5,74.75,74.35,74.6,13862.0
2018-05-04 14:00:00,74.65,74.75,74.59,74.65,8192.0,74.65,74.75,74.59,74.65,8192.0
2018-05-04 14:30:00,74.7,74.7,74.45,74.45,9373.0,74.7,74.7,74.45,74.45,9373.0
2018-05-04 15:00:00,74.55,74.55,74.3,74.4,12556.0,74.55,74.55,74.3,74.4,12556.0
2018-05-04 15:30:00,74.35,74.6,74.25,74.3,31864.0,74.35,74.6,74.25,74.3,31864.0
2018-05-07 09:30:00,74.5,74.9,74.0,74.0,18000.0,74.5,74.9,74.0,74.0,18000.0
2018-05-07 10:00:00,74.1,74.55,73.75,74.55,14711.0,74.1,74.55,73.75,74.55,14711.0
2018-05-07 10:30:00,74.6,74.73,74.25,74.55,17104.0,74.6,74.73,74.25,74.55,17104.0
2018-05-07 11:00:00,74.55,75.26,74.55,75.05,12961.0,74.55,75.26,74.55,75.05,12961.0
2018-05-07 11:30:00,75.1,75.35,74.7,75.35,53322.0,75.1,75.35,74.7,75.35,53322.0
2018-05-07 12:00:00,75.35,76.05,75.35,75.96,14830.0,75.35,76.05,75.35,75.96,14830.0
2018-05-07 12:30:00,75.9,76.15,75.85,76.05,10741.0,75.9,76.15,75.85,76.05,10741.0
2018-05-07 13:00:00,76.15,76.35,76.05,76.15,15248.0,76.15,76.35,76.05,76.15,15248.0
2018-05-07 13:30:00,76.2,76.5,76.2,76.4,7186.0,76.2,76.5,76.2,76.4,7186.0
2018-05-07 14:00:00,76.4,76.4,76.1,76.25,9120.0,76.4,76.4,76.1,76.25,9120.0
2018-05-07 14:30:00,76.2,76.2,75.75,75.9,11517.0,76.2,76.2,75.75,75.9,11517.0
2018-05-07 15:00:00,75.9,76.0,75.55,75.7,11838.0,75.9,76.0,75.55,75.7,11838.0
2018-05-07 15:30:00,75.7,76.3,75.65,75.95,36551.0,75.7,76.3,75.65,75.95,36551.0
2018-05-08 09:30:00,75.65,76.6,75.47,76.5,13387.0,75.65,76.6,75.47,76.5,13387.0
2018-05-08 10:00:00,76.6,77.0,76.35,76.75,11498.0,76.6,77.0,76.35,76.75,11498.0
2018-05-08 10:30:00,76.65,77.4,76.65,77.25,13600.0,76.65,77.4,76.65,77.25,13600.0
2018-05-08 11:00:00,77.2,77.55,77.0,77.25,17599.0,77.2,77.55,77.0,77.25,17599.0
2018-05-08 11:30:00,77.22,77.3,77.0,77.15,9915.0,77.22,77.3,77.0,77.15,9915.0
2018-05-08 12:00:00,77.1,77.15,76.85,77.15,9994.0,77.1,77.15,76.85,77.15,9994.0
2018-05-08 12:30:00,77.25,77.45,77.1,77.15,14924.0,77.25,77.45,77.1,77.15,14924.0
2018-05-08 13:00:00,77.2,77.5,77.15,77.45,17053.0,77.2,77.5,77.15,77.45,17053.0
2018-05-08 13:30:00,77.5,77.65,77.35,77.4,20734.0,77.5,77.65,77.35,77.4,20734.0
2018-05-08 14:00:00,77.45,77.95,77.45,77.85,15057.0,77.45,77.95,77.45,77.85,15057.0
2018-05-08 14:30:00,77.86,78.05,77.6,78.0,16772.0,77.86,78.05,77.6,78.0,16772.0
2018-05-08 15:00:00,77.8,77.9,77.55,77.6,11311.0,77.8,77.9,77.55,77.6,11311.0
2018-05-08 15:30:00,77.5,77.75,77.25,77.75,53024.0,77.5,77.75,77.25,77.75,53024.0
2018-05-09 09:30:00,78.15,78.35,77.45,77.65,16024.0,78.15,78.35,77.45,77.65,16024.0
2018-05-09 10:00:00,77.65,77.85,77.4,77.4,13012.0,77.65,77.85,77.4,77.4,13012.0
2018-05-09 10:30:00,77.4,77.6,76.85,77.0,9992.0,77.4,77.6,76.85,77.0,9992.0
2018-05-09 11:00:00,76.95,77.0,76.65,76.75,9653.0,76.95,77.0,76.65,76.75,9653.0
2018-05-09 11:30:00,76.65,76.85,76.6,76.8,12211.0,76.65,76.85,76.6,76.8,12211.0
2018-05-09 12:00:00,76.82,77.1,76.65,77.05,21703.0,76.82,77.1,76.65,77.05,21703.0
2018-05-09 12:30:00,77.1,77.25,77.05,77.1,12000.0,77.1,77.25,77.05,77.1,12000.0
2018-05-09 13:00:00,77.1,77.3,77.05,77.3,11859.0,77.1,77.3,77.05,77.3,11859.0
2018-05-09 13:30:00,77.35,77.8,77.35,77.7,14750.0,77.35,77.8,77.35,77.7,14750.0
2018-05-09 14:00:00,77.67,77.68,77.2,77.35,13144.0,77.67,77.68,77.2,77.35,13144.0
2018-05-09 14:30:00,77.35,77.6,77.25,77.45,7156.0,77.35,77.6,77.25,77.45,7156.0
2018-05-09 15:00:00,77.48,77.6,77.3,77.45,10837.0,77.48,77.6,77.3,77.45,10837.0
2018-05-09 15:30:00,77.55,77.6,77.3,77.4,40731.0,77.55,77.6,77.3,77.4,40731.0
2018-05-10 09:30:00,77.8,78.35,77.57,78.15,11315.0,77.8,78.35,77.57,78.15,11315.0
2018-05-10 10:00:00,78.22,78.22,77.85,78.13,6766.0,78.22,78.22,77.85,78.13,6766.0
2018-05-10 10:30:00,78.2,78.6,78.2,78.55,7336.0,78.2,78.6,78.2,78.55,7336.0
2018-05-10 11:00:00,78.5,78.6,78.3,78.5,8387.0,78.5,78.6,78.3,78.5,8387.0
2018-05-10 11:30:00,78.45,78.5,78.35,78.35,7053.0,78.45,78.5,78.35,78.35,7053.0
2018-05-10 12:00:00,78.38,78.6,78.3,78.5,7709.0,78.38,78.6,78.3,78.5,7709.0
2018-05-10 12:30:00,78.48,78.65,78.45,78.5,3100.0,78.48,78.65,78.45,78.5,3100.0
2018-05-10 13:00:00,78.5,78.77,78.5,78.63,8838.0,78.5,78.77,78.5,78.63,8838.0
2018-05-10 13:30:00,78.63,78.7,78.45,78.5,3635.0,78.63,78.7,78.45,78.5,3635.0
2018-05-10 14:00:00,78.55,78.65,78.35,78.45,6085.0,78.55,78.65,78.35,78.45,6085.0
2018-05-10 14:30:00,78.45,78.5,78.25,78.4,4505.0,78.45,78.5,78.25,78.4,4505.0
2018-05-10 15:00:00,78.4,78.45,78.25,78.45,6967.0,78.4,78.45,78.25,78.45,6967.0
2018-05-10 15:30:00,78.5,78.6,78.35,78.6,19057.0,78.5,78.6,78.35,78.6,19057.0
2018-05-11 09:30:00,78.35,78.55,77.85,78.25,10920.0,78.35,78.55,77.85,78.25,10920.0
2018-05-11 10:00:00,78.3,79.0,78.29,78.65,6716.0,78.3,79.0,78.29,78.65,6716.0
2018-05-11 10:30:00,78.65,78.65,78.34,78.35,8050.0,78.65,78.65,78.34,78.35,8050.0
2018-05-11 11:00:00,78.4,78.4,78.05,78.05,5986.0,78.4,78.4,78.05,78.05,5986.0
2018-05-11 11:30:00,78.05,78.15,77.83,78.08,6738.0,78.05,78.15,77.83,78.08,6738.0
2018-05-11 12:00:00,78.0,78.15,77.6,77.7,7343.0,78.0,78.15,77.6,77.7,7343.0
2018-05-11 12:30:00,77.65,77.65,77.4,77.5,4402.0,77.65,77.65,77.4,77.5,4402.0
2018-05-11 13:00:00,77.55,77.7,77.55,77.65,3110.0,77.55,77.7,77.55,77.65,3110.0
2018-05-11 13:30:00,77.75,77.75,77.25,77.4,6014.0,77.75,77.75,77.25,77.4,6014.0
2018-05-11 14:00:00,77.33,77.4,77.05,77.2,6185.0,77.33,77.4,77.05,77.2,6185.0
2018-05-11 14:30:00,77.2,77.25,77.1,77.2,5243.0,77.2,77.25,77.1,77.2,5243.0
2018-05-11 15:00:00,77.25,77.25,77.1,77.2,8820.0,77.25,77.25,77.1,77.2,8820.0
2018-05-11 15:30:00,77.25,77.5,77.15,77.3,19556.0,77.25,77.5,77.15,77.3,19556.0
2018-05-14 09:30:00,77.6,77.73,77.0,77.0,15419.0,77.6,77.73,77.0,77.0,15419.0
2018-05-14 10:00:00,77.2,77.2,76.5,76.55,14146.0,77.2,77.2,76.5,76.55,14146.0
2018-05-14 10:30:00,76.7,77.15,76.47,76.7,9185.0,76.7,77.15,76.47,76.7,9185.0
2018-05-14 11:00:00,76.75,76.95,76.55,76.55,5798.0,76.75,76.95,76.55,76.55,5798.0
2018-05-14 11:30:00,76.55,76.59,76.3,76.45,6448.0,76.55,76.59,76.3,76.45,6448.0
2018-05-14 12:00:00,76.55,76.6,75.85,76.05,40434.0,76.55,76.6,75.85,76.05,40434.0
2018-05-14 12:30:00,76.08,76.08,75.4,75.5,6355.0,76.08,76.08,75.4,75.5,6355.0
2018-05-14 13:00:00,75.45,75.55,75.1,75.4,15062.0,75.45,75.55,75.1,75.4,15062.0
2018-05-14 13:30:00,75.4,75.7,75.3,75.58,9348.0,75.4,75.7,75.3,75.58,9348.0
2018-05-14 14:00:00,75.65,75.65,75.15,75.38,13893.0,75.65,75.65,75.15,75.38,13893.0
2018-05-14 14:30:00,75.4,75.55,75.3,75.5,13860.0,75.4,75.55,75.3,75.5,13860.0
2018-05-14 15:00:00,75.55,75.85,75.48,75.85,14772.0,75.55,75.85,75.48,75.85,14772.0
2018-05-14 15:30:00,75.8,76.0,75.52,75.65,33376.0,75.8,76.0,75.52,75.65,33376.0
2018-05-15 09:30:00,75.35,75.4,74.45,74.5,28023.0,75.35,75.4,74.45,74.5,28023.0
2018-05-15 10:00:00,74.45,75.15,74.35,75.1,7300.0,74.45,75.15,74.35,75.1,7300.0
2018-05-15 10:30:00,75.1,75.5,74.9,75.35,13214.0,75.1,75.5,74.9,75.35,13214.0
2018-05-15 11:00:00,75.25,75.75,75.2,75.63,8864.0,75.25,75.75,75.2,75.63,8864.0
2018-05-15 11:30:00,75.65,75.8,75.45,75.6,10419.0,75.65,75.8,75.45,75.6,10419.0
2018-05-15 12:00:00,75.65,75.7,75.4,75.55,7327.0,75.65,75.7,75.4,75.55,7327.0
2018-05-15 12:30:00,75.6,76.1,75.6,75.9,11518.0,75.6,76.1,75.6,75.9,11518.0
2018-05-15 13:00:00,75.9,76.25,75.85,76.05,9844.0,75.9,76.25,75.85,76.05,9844.0
2018-05-15 13:30:00,76.1,76.25,75.95,76.15,7734.0,76.1,76.25,75.95,76.15,7734.0
2018-05-15 14:00:00,76.15,76.35,76.0,76.1,10531.0,76.15,76.35,76.0,76.1,10531.0
2018-05-15 14:30:00,76.1,76.35,76.05,76.05,5641.0,76.1,76.35,76.05,76.05,5641.0
2018-05-15 15:00:00,76.1,76.2,76.05,76.05,13377.0,76.1,76.2,76.05,76.05,13377.0
2018-05-15 15:30:00,76.1,76.45,76.05,76.4,27769.0,76.1,76.45,76.05,76.4,27769.0
2018-05-16 09:30:00,76.4,77.15,76.15,76.6,7737.0,76.4,77.15,76.15,76.6,7737.0
2018-05-16 10:00:00,76.5,76.5,76.3,76.35,5422.0,76.5,76.5,76.3,76.35,5422.0
2018-05-16 10:30:00,76.35,76.8,76.35,76.55,3234.0,76.35,76.8,76.35,76.55,3234.0
2018-05-16 11:00:00,76.45,76.75,76.35,76.55,5072.0,76.45,76.75,76.35,76.55,5072.0
2018-05-16 11:30:00,76.55,76.75,76.49,76.65,6508.0,76.55,76.75,76.49,76.65,6508.0
2018-05-16 12:00:00,76.85,77.25,76.85,77.15,4100.0,76.85,77.25,76.85,77.15,4100.0
2018-05-16 12:30:00,77.2,77.55,77.2,77.25,9780.0,77.2,77.55,77.2,77.25,9780.0
2018-05-16 13:00:00,77.3,77.35,77.1,77.2,2550.0,77.3,77.35,77.1,77.2,2550.0
2018-05-16 13:30:00,77.2,77.25,76.9,77.0,3517.0,77.2,77.25,76.9,77.0,3517.0
2018-05-16 14:00:00,77.0,77.0,76.55,76.55,4700.0,77.0,77.0,76.55,76.55,4700.0
2018-05-16 14:30:00,76.55,76.7,76.55,76.65,3166.0,76.55,76.7,76.55,76.65,3166.0
2018-05-16 15:00:00,76.6,76.6,76.45,76.45,3969.0,76.6,76.6,76.45,76.45,3969.0
2018-05-16 15:30:00,76.45,76.65,76.25,76.65,13667.0,76.45,76.65,76.25,76.65,13667.0
2018-05-17 09:30:00,76.5,76.9,76.45,76.7,7271.0,76.5,76.9,76.45,76.7,7271.0
2018-05-17 10:00:00,76.7,77.1,76.65,77.1,6480.0,76.7,77.1,76.65,77.1,6480.0
2018-05-17 10:30:00,77.1,77.28,77.0,77.0,5140.0,77.1,77.28,77.0,77.0,5140.0
2018-05-17 11:00:00,77.0,77.0,76.75,76.85,8722.0,77.0,77.0,76.75,76.85,8722.0
2018-05-17 11:30:00,76.9,77.15,76.8,77.1,6800.0,76.9,77.15,76.8,77.1,6800.0
2018-05-17 12:00:00,77.1,77.35,77.0,77.33,5550.0,77.1,77.35,77.0,77.33,5550.0
2018-05-17 12:30:00,77.35,77.45,76.95,77.05,8652.0,77.35,77.45,76.95,77.05,8652.0
2018-05-17 13:00:00,77.0,77.08,76.85,76.88,6817.0,77.0,77.08,76.85,76.88,6817.0
2018-05-17 13:30:00,76.85,76.9,76.4,76.45,6375.0,76.85,76.9,76.4,76.45,6375.0
2018-05-17 14:00:00,76.55,76.8,76.12,76.8,7240.0,76.55,76.8,76.12,76.8,7240.0
2018-05-17 14:30:00,76.8,77.2,76.74,77.2,7298.0,76.8,77.2,76.74,77.2,7298.0
2018-05-17 15:00:00,77.2,77.2,76.9,76.9,13889.0,77.2,77.2,76.9,76.9,13889.0
2018-05-17 15:30:00,76.8,77.1,76.8,76.95,29793.0,76.8,77.1,76.8,76.95,29793.0
2018-05-18 09:30:00,77.15,77.25,76.9,77.15,13665.0,77.15,77.25,76.9,77.15,13665.0
2018-05-18 10:00:00,77.15,77.5,76.95,77.35,2925.0,77.15,77.5,76.95,77.35,2925.0
2018-05-18 10:30:00,77.05,77.35,77.05,77.15,4158.0,77.05,77.35,77.05,77.15,4158.0
2018-05-18 11:00:00,77.2,77.6,77.2,77.6,2646.0,77.2,77.6,77.2,77.6,2646.0
2018-05-18 11:30:00,77.68,77.85,77.54,77.85,5362.0,77.68,77.85,77.54,77.85,5362.0
2018-05-18 12:00:00,77.85,77.85,77.7,77.7,3995.0,77.85,77.85,77.7,77.7,3995.0
2018-05-18 12:30:00,77.75,77.8,77.4,77.6,14324.0,77.75,77.8,77.4,77.6,14324.0
2018-05-18 13:00:00,77.65,77.75,77.5,77.75,4560.0,77.65,77.75,77.5,77.75,4560.0
2018-05-18 13:30:00,77.75,77.75,77.3,77.3,4000.0,77.75,77.75,77.3,77.3,4000.0
2018-05-18 14:00:00,77.3,77.3,77.05,77.05,6119.0,77.3,77.3,77.05,77.05,6119.0
2018-05-18 14:30:00,77.08,77.2,77.02,77.15,6734.0,77.08,77.2,77.02,77.15,6734.0
2018-05-18 15:00:00,77.15,77.25,77.1,77.25,6100.0,77.15,77.25,77.1,77.25,6100.0
2018-05-18 15:30:00,77.25,77.48,77.15,77.2,15608.0,77.25,77.48,77.15,77.2,15608.0
2018-05-21 09:30:00,78.0,78.35,77.83,78.25,16677.0,78.0,78.35,77.83,78.25,16677.0
2018-05-21 10:00:00,78.2,78.2,77.35,77.5,7549.0,78.2,78.2,77.35,77.5,7549.0
2018-05-21 10:30:00,77.6,77.6,77.3,77.35,4816.0,77.6,77.6,77.3,77.35,4816.0
2018-05-21 11:00:00,77.45,77.5,76.65,76.8,11089.0,77.45,77.5,76.65,76.8,11089.0
2018-05-21 11:30:00,76.7,77.15,76.55,76.9,8186.0,76.7,77.15,76.55,76.9,8186.0
2018-05-21 12:00:00,76.9,77.1,76.7,77.0,16030.0,76.9,77.1,76.7,77.0,16030.0
2018-05-21 12:30:00,76.95,77.1,76.8,76.91,18300.0,76.95,77.1,76.8,76.91,18300.0
2018-05-21 13:00:00,76.85,77.0,76.8,76.9,6394.0,76.85,77.0,76.8,76.9,6394.0
2018-05-21 13:30:00,76.95,76.95,76.71,76.75,5149.0,76.95,76.95,76.71,76.75,5149.0
2018-05-21 14:00:00,76.75,76.75,76.2,76.3,7051.0,76.75,76.75,76.2,76.3,7051.0
2018-05-21 14:30:00,76.2,76.55,76.15,76.47,5636.0,76.2,76.55,76.15,76.47,5636.0
2018-05-21 15:00:00,76.45,76.7,76.45,76.55,11564.0,76.45,76.7,76.45,76.55,11564.0
2018-05-21 15:30:00,76.55,76.55,76.25,76.45,21366.0,76.55,76.55,76.25,76.45,21366.0
2018-05-22 09:30:00,76.9,76.9,76.45,76.6,7391.0,76.9,76.9,76.45,76.6,7391.0
2018-05-22 10:00:00,76.4,76.4,75.3,75.3,14256.0,76.4,76.4,75.3,75.3,14256.0
2018-05-22 10:30:00,75.38,75.85,75.1,75.5,38393.0,75.38,75.85,75.1,75.5,38393.0
2018-05-22 11:00:00,75.35,75.45,75.05,75.15,6000.0,75.35,75.45,75.05,75.15,6000.0
2018-05-22 11:30:00,75.15,75.2,74.7,74.7,10470.0,75.15,75.2,74.7,74.7,10470.0
2018-05-22 12:00:00,74.7,74.85,74.66,74.73,5643.0,74.7,74.85,74.66,74.73,5643.0
2018-05-22 12:30:00,74.7,74.77,74.15,74.3,25074.0,74.7,74.77,74.15,74.3,25074.0
2018-05-22 13:00:00,74.25,74.3,73.8,73.92,24721.0,74.25,74.3,73.8,73.92,24721.0
2018-05-22 13:30:00,74.0,74.3,73.95,74.0,18538.0,74.0,74.3,73.95,74.0,18538.0
2018-05-22 14:00:00,74.03,74.05,73.6,73.6,33442.0,74.03,74.05,73.6,73.6,33442.0
2018-05-22 14:30:00,73.6,73.9,73.55,73.65,19983.0,73.6,73.9,73.55,73.65,19983.0
2018-05-22 15:00:00,73.7,73.7,73.15,73.45,16459.0,73.7,73.7,73.15,73.45,16459.0
2018-05-22 15:30:00,73.45,73.45,72.95,73.05,36251.0,73.45,73.45,72.95,73.05,36251.0
2018-05-23 09:30:00,71.05,73.2,71.05,72.35,65703.0,71.05,73.2,71.05,72.35,65703.0
2018-05-23 10:00:00,72.33,73.2,72.32,73.0,27934.0,72.33,73.2,72.32,73.0,27934.0
2018-05-23 10:30:00,72.9,73.15,72.6,72.8,12292.0,72.9,73.15,72.6,72.8,12292.0
2018-05-23 11:00:00,72.9,73.1,72.7,72.95,20594.0,72.9,73.1,72.7,72.95,20594.0
2018-05-23 11:30:00,73.0,73.08,72.75,72.9,21515.0,73.0,73.08,72.75,72.9,21515.0
2018-05-23 12:00:00,72.9,73.1,72.79,72.95,11997.0,72.9,73.1,72.79,72.95,11997.0
2018-05-23 12:30:00,73.0,73.2,72.9,73.15,15701.0,73.0,73.2,72.9,73.15,15701.0
2018-05-23 13:00:00,73.25,73.35,72.85,72.85,8760.0,73.25,73.35,72.85,72.85,8760.0
2018-05-23 13:30:00,72.8,73.05,72.65,73.0,8213.0,72.8,73.05,72.65,73.0,8213.0
2018-05-23 14:00:00,73.0,73.35,73.0,73.15,13309.0,73.0,73.35,73.0,73.15,13309.0
2018-05-23 14:30:00,73.15,73.45,73.0,73.35,20288.0,73.15,73.45,73.0,73.35,20288.0
2018-05-23 15:00:00,73.4,73.6,73.3,73.6,8361.0,73.4,73.6,73.3,73.6,8361.0
2018-05-23 15:30:00,73.6,73.7,73.35,73.55,34978.0,73.6,73.7,73.35,73.55,34978.0
2018-05-24 09:30:00,73.6,74.64,73.6,74.4,15374.0,73.6,74.64,73.6,74.4,15374.0
2018-05-24 10:00:00,74.27,74.75,74.2,74.34,17091.0,74.27,74.75,74.2,74.34,17091.0
2018-05-24 10:30:00,74.45,74.65,74.05,74.15,13657.0,74.45,74.65,74.05,74.15,13657.0
2018-05-24 11:00:00,74.1,74.4,74.1,74.3,7228.0,74.1,74.4,74.1,74.3,7228.0
2018-05-24 11:30:00,74.4,74.7,74.35,74.7,10410.0,74.4,74.7,74.35,74.7,10410.0
2018-05-24 12:00:00,74.68,74.8,74.56,74.65,14082.0,74.68,74.8,74.56,74.65,14082.0
2018-05-24 12:30:00,74.7,74.8,74.5,74.75,4800.0,74.7,74.8,74.5,74.75,4800.0
2018-05-24 13:00:00,74.8,74.8,74.7,74.75,6700.0,74.8,74.8,74.7,74.75,6700.0
2018-05-24 13:30:00,74.75,74.75,74.5,74.6,5010.0,74.75,74.75,74.5,74.6,5010.0
2018-05-24 14:00:00,74.65,75.08,74.65,75.08,6298.0,74.65,75.08,74.65,75.08,6298.0
2018-05-24 14:30:00,75.1,75.25,75.05,75.15,7479.0,75.1,75.25,75.05,75.15,7479.0
2018-05-24 15:00:00,75.1,75.3,75.1,75.3,4965.0,75.1,75.3,75.1,75.3,4965.0
2018-05-24 15:30:00,75.3,75.35,75.05,75.2,32080.0,75.3,75.35,75.05,75.2,32080.0
2018-05-25 09:30:00,74.85,75.5,74.65,75.5,8651.0,74.85,75.5,74.65,75.5,8651.0
2018-05-25 10:00:00,75.45,75.45,75.0,75.2,8805.0,75.45,75.45,75.0,75.2,8805.0
2018-05-25 10:30:00,75.13,75.19,74.35,74.6,8247.0,75.13,75.19,74.35,74.6,8247.0
2018-05-25 11:00:00,74.6,74.7,74.3,74.7,15095.0,74.6,74.7,74.3,74.7,15095.0
2018-05-25 11:30:00,74.6,75.02,74.55,74.9,7211.0,74.6,75.02,74.55,74.9,7211.0
2018-05-25 12:00:00,75.0,75.15,74.85,74.85,5485.0,75.0,75.15,74.85,74.85,5485.0
2018-05-25 12:30:00,74.9,75.0,74.85,74.91,6072.0,74.9,75.0,74.85,74.91,6072.0
2018-05-25 13:00:00,74.9,75.0,74.65,74.65,6568.0,74.9,75.0,74.65,74.65,6568.0
2018-05-25 13:30:00,74.55,74.75,74.55,74.65,10101.0,74.55,74.75,74.55,74.65,10101.0
2018-05-25 14:00:00,74.6,74.85,74.55,74.65,3950.0,74.6,74.85,74.55,74.65,3950.0
2018-05-25 14:30:00,74.78,74.78,74.35,74.35,6372.0,74.78,74.78,74.35,74.35,6372.0
2018-05-25 15:00:00,74.4,74.8,74.37,74.8,10001.0,74.4,74.8,74.37,74.8,10001.0
2018-05-25 15:30:00,74.8,74.8,74.5,74.55,21211.0,74.8,74.8,74.5,74.55,21211.0
2018-05-29 09:30:00,74.45,75.7,73.75,75.65,17735.0,74.45,75.7,73.75,75.65,17735.0
2018-05-29 10:00:00,75.55,76.05,75.55,75.9,21748.0,75.55,76.05,75.55,75.9,21748.0
2018-05-29 10:30:00,75.8,76.2,75.6,75.95,10569.0,75.8,76.2,75.6,75.95,10569.0
2018-05-29 11:00:00,75.95,76.35,75.85,76.25,7469.0,75.95,76.35,75.85,76.25,7469.0
2018-05-29 11:30:00,76.2,76.42,75.7,75.8,10411.0,76.2,76.42,75.7,75.8,10411.0
2018-05-29 12:00:00,75.7,75.75,75.45,75.55,19646.0,75.7,75.75,75.45,75.55,19646.0
2018-05-29 12:30:00,75.55,75.85,75.5,75.85,7800.0,75.55,75.85,75.5,75.85,7800.0
2018-05-29 13:00:00,75.85,76.0,75.7,75.95,13708.0,75.85,76.0,75.7,75.95,13708.0
2018-05-29 13:30:00,76.0,76.2,75.85,76.2,11478.0,76.0,76.2,75.85,76.2,11478.0
2018-05-29 14:00:00,76.15,76.25,75.95,76.0,11211.0,76.15,76.25,75.95,76.0,11211.0
2018-05-29 14:30:00,76.1,76.2,75.8,75.8,13118.0,76.1,76.2,75.8,75.8,13118.0
2018-05-29 15:00:00,75.9,76.05,75.8,76.05,13462.0,75.9,76.05,75.8,76.05,13462.0
2018-05-29 15:30:00,76.0,76.75,75.95,76.65,43245.0,76.0,76.75,75.95,76.65,43245.0
2018-05-30 09:30:00,76.75,78.75,76.75,78.4,26140.0,76.75,78.75,76.75,78.4,26140.0
2018-05-30 10:00:00,78.4,78.4,77.85,78.15,13638.0,78.4,78.4,77.85,78.15,13638.0
2018-05-30 10:30:00,78.15,78.7,78.15,78.64,11975.0,78.15,78.7,78.15,78.64,11975.0
2018-05-30 11:00:00,78.7,78.9,78.45,78.45,14237.0,78.7,78.9,78.45,78.45,14237.0
2018-05-30 11:30:00,78.45,78.8,78.45,78.8,25759.0,78.45,78.8,78.45,78.8,25759.0
2018-05-30 12:00:00,78.8,78.9,78.75,78.75,10413.0,78.8,78.9,78.75,78.75,10413.0
2018-05-30 12:30:00,78.75,78.8,78.3,78.6,10790.0,78.75,78.8,78.3,78.6,10790.0
2018-05-30 13:00:00,78.6,78.75,78.55,78.6,10295.0,78.6,78.75,78.55,78.6,10295.0
2018-05-30 13:30:00,78.6,78.7,78.55,78.55,6934.0,78.6,78.7,78.55,78.55,6934.0
2018-05-30 14:00:00,78.58,78.7,78.5,78.65,14051.0,78.58,78.7,78.5,78.65,14051.0
2018-05-30 14:30:00,78.68,78.8,78.6,78.7,12323.0,78.68,78.8,78.6,78.7,12323.0
2018-05-30 15:00:00,78.75,78.75,78.3,78.35,8151.0,78.75,78.75,78.3,78.35,8151.0
2018-05-30 15:30:00,78.35,78.35,77.8,78.05,45100.0,78.35,78.35,77.8,78.05,45100.0
2018-05-31 09:30:00,78.15,78.95,78.15,78.6,12474.0,78.15,78.95,78.15,78.6,12474.0
2018-05-31 10:00:00,78.55,78.7,77.75,77.95,25660.0,78.55,78.7,77.75,77.95,25660.0
2018-05-31 10:30:00,77.9,77.95,77.0,77.1,53625.0,77.9,77.95,77.0,77.1,53625.0
2018-05-31 11:00:00,77.15,77.85,77.1,77.75,13393.0,77.15,77.85,77.1,77.75,13393.0
2018-05-31 11:30:00,77.8,78.2,77.76,77.83,8359.0,77.8,78.2,77.76,77.83,8359.0
2018-05-31 12:00:00,77.75,77.75,76.95,77.45,21996.0,77.75,77.75,76.95,77.45,21996.0
2018-05-31 12:30:00,77.4,77.5,77.15,77.25,2225.0,77.4,77.5,77.15,77.25,2225.0
2018-05-31 13:00:00,77.2,77.35,77.15,77.32,3650.0,77.2,77.35,77.15,77.32,3650.0
2018-05-31 13:30:00,77.4,77.45,77.15,77.2,6482.0,77.4,77.45,77.15,77.2,6482.0
2018-05-31 14:00:00,77.1,77.15,76.85,76.9,8634.0,77.1,77.15,76.85,76.9,8634.0
2018-05-31 14:30:00,76.9,77.0,76.55,76.95,21714.0,76.9,77.0,76.55,76.95,21714.0
2018-05-31 15:00:00,76.95,77.2,76.75,76.9,7240.0,76.95,77.2,76.75,76.9,7240.0
2018-05-31 15:30:00,76.9,76.95,76.75,76.9,22299.0,76.9,76.95,76.75,76.9,22299.0
2018-06-01 09:30:00,77.55,77.75,77.2,77.35,7378.0,77.55,77.75,77.2,77.35,7378.0
2018-06-01 10:00:00,77.4,77.85,77.35,77.8,14895.0,77.4,77.85,77.35,77.8,14895.0
2018-06-01 10:30:00,77.7,77.95,77.54,77.85,7065.0,77.7,77.95,77.54,77.85,7065.0
2018-06-01 11:00:00,77.8,78.2,77.7,78.2,7256.0,77.8,78.2,77.7,78.2,7256.0
2018-06-01 11:30:00,78.15,78.35,78.05,78.25,8144.0,78.15,78.35,78.05,78.25,8144.0
2018-06-01 12:00:00,78.2,78.4,78.2,78.3,3400.0,78.2,78.4,78.2,78.3,3400.0
2018-06-01 12:30:00,78.3,78.55,78.2,78.55,5610.0,78.3,78.55,78.2,78.55,5610.0
2018-06-01 13:00:00,78.55,78.6,78.25,78.25,4582.0,78.55,78.6,78.25,78.25,4582.0
2018-06-01 13:30:00,78.2,78.28,78.15,78.2,5346.0,78.2,78.28,78.15,78.2,5346.0
2018-06-01 14:00:00,78.15,78.15,77.99,77.99,5442.0,78.15,78.15,77.99,77.99,5442.0
2018-06-01 14:30:00,78.05,78.25,78.05,78.2,4780.0,78.05,78.25,78.05,78.2,4780.0
2018-06-01 15:00:00,78.15,78.2,77.95,78.0,11010.0,78.15,78.2,77.95,78.0,11010.0
2018-06-01 15:30:00,78.1,78.15,78.0,78.05,20610.0,78.1,78.15,78.0,78.05,20610.0
2018-06-04 09:30:00,78.5,78.79,77.4,77.45,10122.0,78.5,78.79,77.4,77.45,10122.0
2018-06-04 10:00:00,77.5,77.5,76.85,77.05,9801.0,77.5,77.5,76.85,77.05,9801.0
2018-06-04 10:30:00,77.05,77.65,76.9,77.6,6310.0,77.05,77.65,76.9,77.6,6310.0
2018-06-04 11:00:00,77.65,77.65,77.35,77.55,5258.0,77.65,77.65,77.35,77.55,5258.0
2018-06-04 11:30:00,77.65,77.8,77.5,77.7,7940.0,77.65,77.8,77.5,77.7,7940.0
2018-06-04 12:00:00,77.7,78.25,77.67,78.2,9178.0,77.7,78.25,77.67,78.2,9178.0
2018-06-04 12:30:00,78.25,78.45,78.1,78.25,14976.0,78.25,78.45,78.1,78.25,14976.0
2018-06-04 13:00:00,78.23,78.65,78.1,78.25,7180.0,78.23,78.65,78.1,78.25,7180.0
2018-06-04 13:30:00,78.23,78.31,78.05,78.1,5747.0,78.23,78.31,78.05,78.1,5747.0
2018-06-04 14:00:00,78.1,78.4,78.05,78.4,4535.0,78.1,78.4,78.05,78.4,4535.0
2018-06-04 14:30:00,78.45,78.95,78.42,78.95,11198.0,78.45,78.95,78.42,78.95,11198.0
2018-06-04 15:00:00,78.95,79.8,78.9,79.55,60960.0,78.95,79.8,78.9,79.55,60960.0
2018-06-04 15:30:00,79.55,79.9,79.45,79.9,65395.0,79.55,79.9,79.45,79.9,65395.0
2018-06-05 09:30:00,80.2,81.55,80.2,81.3,31628.0,80.2,81.55,80.2,81.3,31628.0
2018-06-05 10:00:00,81.2,81.4,80.8,81.35,34655.0,81.2,81.4,80.8,81.35,34655.0
2018-06-05 10:30:00,81.35,81.45,81.0,81.15,10571.0,81.35,81.45,81.0,81.15,10571.0
2018-06-05 11:00:00,81.17,81.4,80.15,80.4,21435.0,81.17,81.4,80.15,80.4,21435.0
2018-06-05 11:30:00,80.25,80.6,80.2,80.53,9563.0,80.25,80.6,80.2,80.53,9563.0
2018-06-05 12:00:00,80.55,80.74,80.45,80.55,4565.0,80.55,80.74,80.45,80.55,4565.0
2018-06-05 12:30:00,80.55,80.65,80.3,80.65,6520.0,80.55,80.65,80.3,80.65,6520.0
2018-06-05 13:00:00,80.6,80.85,80.6,80.85,8005.0,80.6,80.85,80.6,80.85,8005.0
2018-06-05 13:30:00,80.85,81.0,80.7,80.95,6663.0,80.85,81.0,80.7,80.95,6663.0
2018-06-05 14:00:00,80.9,81.05,80.75,81.0,8997.0,80.9,81.05,80.75,81.0,8997.0
2018-06-05 14:30:00,80.9,81.15,80.85,80.95,9082.0,80.9,81.15,80.85,80.95,9082.0
2018-06-05 15:00:00,80.88,80.95,80.75,80.8,10106.0,80.88,80.95,80.75,80.8,10106.0
2018-06-05 15:30:00,80.8,81.0,80.5,80.85,69224.0,80.8,81.0,80.5,80.85,69224.0
2018-06-06 09:30:00,81.0,81.45,80.6,80.7,15275.0,81.0,81.45,80.6,80.7,15275.0
2018-06-06 10:00:00,80.67,80.85,80.4,80.4,9305.0,80.67,80.85,80.4,80.4,9305.0
2018-06-06 10:30:00,80.4,80.4,79.72,80.0,15506.0,80.4,80.4,79.72,80.0,15506.0
2018-06-06 11:00:00,80.0,80.6,80.0,80.53,48504.0,80.0,80.6,80.0,80.53,48504.0
2018-06-06 11:30:00,80.49,81.05,80.35,80.75,35043.0,80.49,81.05,80.35,80.75,35043.0
2018-06-06 12:00:00,80.8,80.8,80.5,80.58,2284.0,80.8,80.8,80.5,80.58,2284.0
2018-06-06 12:30:00,80.55,80.7,80.4,80.4,14667.0,80.55,80.7,80.4,80.4,14667.0
2018-06-06 13:00:00,80.45,80.56,80.0,80.22,22576.0,80.45,80.56,80.0,80.22,22576.0
2018-06-06 13:30:00,80.11,80.12,79.8,79.9,4311.0,80.11,80.12,79.8,79.9,4311.0
2018-06-06 14:00:00,79.9,80.0,79.8,79.9,4873.0,79.9,80.0,79.8,79.9,4873.0
2018-06-06 14:30:00,79.9,80.2,79.9,80.05,5921.0,79.9,80.2,79.9,80.05,5921.0
2018-06-06 15:00:00,80.05,80.45,80.0,80.3,17584.0,80.05,80.45,80.0,80.3,17584.0
2018-06-06 15:30:00,80.3,80.7,80.25,80.7,89199.0,80.3,80.7,80.25,80.7,89199.0
2018-06-07 09:30:00,80.7,81.2,80.07,80.53,39722.0,80.7,81.2,80.07,80.53,39722.0
2018-06-07 10:00:00,80.55,80.65,80.25,80.55,30152.0,80.55,80.65,80.25,80.55,30152.0
2018-06-07 10:30:00,80.6,80.6,80.1,80.3,21393.0,80.6,80.6,80.1,80.3,21393.0
2018-06-07 11:00:00,80.35,80.35,79.8,79.92,14893.0,80.35,80.35,79.8,79.92,14893.0
2018-06-07 11:30:00,80.0,80.05,79.6,79.85,15451.0,80.0,80.05,79.6,79.85,15451.0
2018-06-07 12:00:00,79.83,80.13,79.7,80.05,15886.0,79.83,80.13,79.7,80.05,15886.0
2018-06-07 12:30:00,80.08,80.08,79.4,79.45,9374.0,80.08,80.08,79.4,79.45,9374.0
2018-06-07 13:00:00,79.45,79.5,78.98,78.99,12621.0,79.45,79.5,78.98,78.99,12621.0
2018-06-07 13:30:00,79.05,79.05,77.85,78.0,20833.0,79.05,79.05,77.85,78.0,20833.0
2018-06-07 14:00:00,78.0,78.55,77.8,78.5,24958.0,78.0,78.55,77.8,78.5,24958.0
2018-06-07 14:30:00,78.5,79.2,78.5,79.2,8636.0,78.5,79.2,78.5,79.2,8636.0
2018-06-07 15:00:00,79.2,79.55,79.15,79.45,18449.0,79.2,79.55,79.15,79.45,18449.0
2018-06-07 15:30:00,79.5,79.55,79.25,79.4,27766.0,79.5,79.55,79.25,79.4,27766.0
2018-06-08 09:30:00,79.2,81.15,79.17,81.15,33415.0,79.2,81.15,79.17,81.15,33415.0
2018-06-08 10:00:00,81.25,81.45,80.63,80.75,11783.0,81.25,81.45,80.63,80.75,11783.0
2018-06-08 10:30:00,80.6,81.08,80.35,80.95,12617.0,80.6,81.08,80.35,80.95,12617.0
2018-06-08 11:00:00,80.98,81.3,80.7,81.05,11350.0,80.98,81.3,80.7,81.05,11350.0
2018-06-08 11:30:00,80.98,81.3,80.9,81.3,6658.0,80.98,81.3,80.9,81.3,6658.0
2018-06-08 12:00:00,81.3,81.4,81.15,81.25,8284.0,81.3,81.4,81.15,81.25,8284.0
2018-06-08 12:30:00,81.15,81.55,81.15,81.5,6433.0,81.15,81.55,81.15,81.5,6433.0
2018-06-08 13:00:00,81.55,81.8,81.4,81.55,11167.0,81.55,81.8,81.4,81.55,11167.0
2018-06-08 13:30:00,81.55,82.0,81.55,81.8,13422.0,81.55,82.0,81.55,81.8,13422.0
2018-06-08 14:00:00,81.7,81.8,81.53,81.75,13593.0,81.7,81.8,81.53,81.75,13593.0
2018-06-08 14:30:00,81.75,81.75,81.5,81.5,4798.0,81.75,81.75,81.5,81.5,4798.0
2018-06-08 15:00:00,81.55,81.6,81.45,81.6,10337.0,81.55,81.6,81.45,81.6,10337.0
2018-06-08 15:30:00,81.6,82.0,81.55,81.75,74073.0,81.6,82.0,81.55,81.75,74073.0
2018-06-11 09:30:00,83.4,84.2,83.37,84.0,55386.0,83.4,84.2,83.37,84.0,55386.0
2018-06-11 10:00:00,84.05,84.58,83.75,83.75,42834.0,84.05,84.58,83.75,83.75,42834.0
2018-06-11 10:30:00,83.75,84.15,83.45,84.15,18650.0,83.75,84.15,83.45,84.15,18650.0
2018-06-11 11:00:00,84.15,84.5,84.0,84.45,17498.0,84.15,84.5,84.0,84.45,17498.0
2018-06-11 11:30:00,84.45,84.9,84.3,84.75,16814.0,84.45,84.9,84.3,84.75,16814.0
2018-06-11 12:00:00,84.75,84.83,84.45,84.5,13164.0,84.75,84.83,84.45,84.5,13164.0
2018-06-11 12:30:00,84.5,84.6,84.4,84.59,17054.0,84.5,84.6,84.4,84.59,17054.0
2018-06-11 13:00:00,84.65,84.65,84.3,84.45,15349.0,84.65,84.65,84.3,84.45,15349.0
2018-06-11 13:30:00,84.5,84.8,84.4,84.75,19049.0,84.5,84.8,84.4,84.75,19049.0
2018-06-11 14:00:00,84.78,84.78,84.6,84.65,9711.0,84.78,84.78,84.6,84.65,9711.0
2018-06-11 14:30:00,84.67,86.0,84.6,85.55,64214.0,84.67,86.0,84.6,85.55,64214.0
2018-06-11 15:00:00,85.6,85.9,85.35,85.6,78903.0,85.6,85.9,85.35,85.6,78903.0
2018-06-11 15:30:00,85.55,85.88,85.3,85.4,92485.0,85.55,85.88,85.3,85.4,92485.0
2018-06-12 09:30:00,86.2,88.35,86.2,87.05,96214.0,86.2,88.35,86.2,87.05,96214.0
2018-06-12 10:00:00,87.08,87.6,86.7,87.05,50916.0,87.08,87.6,86.7,87.05,50916.0
2018-06-12 10:30:00,87.05,87.37,86.93,87.27,26216.0,87.05,87.37,86.93,87.27,26216.0
2018-06-12 11:00:00,87.34,88.3,87.27,87.86,37597.0,87.34,88.3,87.27,87.86,37597.0
2018-06-12 11:30:00,87.85,88.18,87.7,88.0,22321.0,87.85,88.18,87.7,88.0,22321.0
2018-06-12 12:00:00,88.1,88.2,87.7,87.95,21521.0,88.1,88.2,87.7,87.95,21521.0
2018-06-12 12:30:00,87.9,88.35,87.75,88.2,16667.0,87.9,88.35,87.75,88.2,16667.0
2018-06-12 13:00:00,88.25,88.45,88.05,88.15,17682.0,88.25,88.45,88.05,88.15,17682.0
2018-06-12 13:30:00,88.18,88.9,88.1,88.8,24685.0,88.18,88.9,88.1,88.8,24685.0
2018-06-12 14:00:00,88.85,88.85,87.92,88.02,29747.0,88.85,88.85,87.92,88.02,29747.0
2018-06-12 14:30:00,88.0,88.25,87.85,87.85,17591.0,88.0,88.25,87.85,87.85,17591.0
2018-06-12 15:00:00,87.85,88.15,87.8,88.08,23194.0,87.85,88.15,87.8,88.08,23194.0
2018-06-12 15:30:00,88.1,88.6,88.0,88.6,87185.0,88.1,88.6,88.0,88.6,87185.0
2018-06-13 09:30:00,88.9,89.95,88.6,89.25,34541.0,88.9,89.95,88.6,89.25,34541.0
2018-06-13 10:00:00,89.25,90.0,89.2,89.25,26386.0,89.25,90.0,89.2,89.25,26386.0
2018-06-13 10:30:00,89.25,89.65,89.17,89.58,34694.0,89.25,89.65,89.17,89.58,34694.0
2018-06-13 11:00:00,89.65,89.85,89.34,89.65,9672.0,89.65,89.85,89.34,89.65,9672.0
2018-06-13 11:30:00,89.5,89.8,89.0,89.05,45379.0,89.5,89.8,89.0,89.05,45379.0
2018-06-13 12:00:00,89.13,89.13,88.52,89.1,52731.0,89.13,89.13,88.52,89.1,52731.0
2018-06-13 12:30:00,89.1,89.11,88.85,88.9,12086.0,89.1,89.11,88.85,88.9,12086.0
2018-06-13 13:00:00,88.88,89.15,88.85,89.03,12803.0,88.88,89.15,88.85,89.03,12803.0
2018-06-13 13:30:00,89.0,89.25,88.9,89.02,9513.0,89.0,89.25,88.9,89.02,9513.0
2018-06-13 14:00:00,88.95,89.15,88.45,88.97,28571.0,88.95,89.15,88.45,88.97,28571.0
2018-06-13 14:30:00,89.0,89.35,88.85,89.25,18825.0,89.0,89.35,88.85,89.25,18825.0
2018-06-13 15:00:00,89.4,89.55,89.15,89.15,13098.0,89.4,89.55,89.15,89.15,13098.0
2018-06-13 15:30:00,89.15,89.35,88.95,89.1,58008.0,89.15,89.35,88.95,89.1,58008.0
2018-06-14 09:30:00,89.2,92.3,88.75,92.15,135707.0,89.2,92.3,88.75,92.15,135707.0
2018-06-14 10:00:00,92.25,95.4,92.2,95.0,147265.0,92.25,95.4,92.2,95.0,147265.0
2018-06-14 10:30:00,94.95,96.0,94.87,95.85,73589.0,94.95,96.0,94.87,95.85,73589.0
2018-06-14 11:00:00,95.9,97.11,95.05,96.7,107243.0,95.9,97.11,95.05,96.7,107243.0
2018-06-14 11:30:00,96.9,97.75,96.25,97.1,74971.0,96.9,97.75,96.25,97.1,74971.0
2018-06-14 12:00:00,97.05,97.05,96.05,96.2,28425.0,97.05,97.05,96.05,96.2,28425.0
2018-06-14 12:30:00,96.15,96.3,95.35,95.85,36800.0,96.15,96.3,95.35,95.85,36800.0
2018-06-14 13:00:00,95.8,96.65,95.25,95.3,64660.0,95.8,96.65,95.25,95.3,64660.0
2018-06-14 13:30:00,95.28,95.55,93.55,94.0,113112.0,95.28,95.55,93.55,94.0,113112.0
2018-06-14 14:00:00,93.85,94.8,93.55,94.65,24052.0,93.85,94.8,93.55,94.65,24052.0
2018-06-14 14:30:00,94.71,94.71,94.02,94.03,62689.0,94.71,94.71,94.02,94.03,62689.0
2018-06-14 15:00:00,94.05,95.65,93.97,95.55,43243.0,94.05,95.65,93.97,95.55,43243.0
2018-06-14 15:30:00,95.65,95.95,94.6,94.75,141475.0,95.65,95.95,94.6,94.75,141475.0
2018-06-15 09:30:00,93.95,95.95,92.25,93.7,125953.0,93.95,95.95,92.25,93.7,125953.0
2018-06-15 10:00:00,93.68,94.47,93.35,94.35,19261.0,93.68,94.47,93.35,94.35,19261.0
2018-06-15 10:30:00,94.05,94.3,93.63,93.75,14193.0,94.05,94.3,93.63,93.75,14193.0
2018-06-15 11:00:00,93.9,94.6,93.65,94.3,14979.0,93.9,94.6,93.65,94.3,14979.0
2018-06-15 11:30:00,94.25,94.25,93.25,93.75,30843.0,94.25,94.25,93.25,93.75,30843.0
2018-06-15 12:00:00,93.83,94.0,93.69,93.85,10198.0,93.83,94.0,93.69,93.85,10198.0
2018-06-15 12:30:00,93.88,94.15,93.75,94.01,16256.0,93.88,94.15,93.75,94.01,16256.0
2018-06-15 13:00:00,94.0,94.2,93.89,94.0,7993.0,94.0,94.2,93.89,94.0,7993.0
2018-06-15 13:30:00,93.9,94.35,93.8,94.15,28235.0,93.9,94.35,93.8,94.15,28235.0
2018-06-15 14:00:00,94.15,94.75,93.95,94.35,23336.0,94.15,94.75,93.95,94.35,23336.0
2018-06-15 14:30:00,94.35,94.35,94.0,94.25,9549.0,94.35,94.35,94.0,94.25,9549.0
2018-06-15 15:00:00,94.25,94.5,94.02,94.15,49160.0,94.25,94.5,94.02,94.15,49160.0
2018-06-15 15:30:00,94.2,95.7,94.2,95.5,140749.0,94.2,95.7,94.2,95.5,140749.0
2018-06-18 09:30:00,95.25,96.3,94.9,96.18,31063.0,95.25,96.3,94.9,96.18,31063.0
2018-06-18 10:00:00,96.15,96.75,95.95,96.65,26619.0,96.15,96.75,95.95,96.65,26619.0
2018-06-18 10:30:00,96.65,97.05,96.6,96.6,16771.0,96.65,97.05,96.6,96.6,16771.0
2018-06-18 11:00:00,96.6,97.15,96.55,96.9,17464.0,96.6,97.15,96.55,96.9,17464.0
2018-06-18 11:30:00,96.85,96.9,96.25,96.38,18747.0,96.85,96.9,96.25,96.38,18747.0
2018-06-18 12:00:00,96.4,96.68,96.4,96.48,10988.0,96.4,96.68,96.4,96.48,10988.0
2018-06-18 12:30:00,96.46,96.5,96.2,96.5,22974.0,96.46,96.5,96.2,96.5,22974.0
2018-06-18 13:00:00,96.53,96.7,96.3,96.53,11900.0,96.53,96.7,96.3,96.53,11900.0
2018-06-18 13:30:00,96.45,96.75,96.35,96.75,12428.0,96.45,96.75,96.35,96.75,12428.0
2018-06-18 14:00:00,96.68,97.0,96.5,97.0,11869.0,96.68,97.0,96.5,97.0,11869.0
2018-06-18 14:30:00,97.0,97.15,96.65,97.0,12820.0,97.0,97.15,96.65,97.0,12820.0
2018-06-18 15:00:00,97.0,97.35,97.0,97.18,20467.0,97.0,97.35,97.0,97.18,20467.0
2018-06-18 15:30:00,97.2,97.3,96.82,97.08,85357.0,97.2,97.3,96.82,97.08,85357.0
2018-06-19 09:30:00,96.25,97.0,96.0,96.15,25944.0,96.25,97.0,96.0,96.15,25944.0
2018-06-19 10:00:00,96.25,96.85,95.2,95.28,59693.0,96.25,96.85,95.2,95.28,59693.0
2018-06-19 10:30:00,95.3,96.15,94.55,95.7,47051.0,95.3,96.15,94.55,95.7,47051.0
2018-06-19 11:00:00,95.5,96.43,95.5,96.25,24566.0,95.5,96.43,95.5,96.25,24566.0
2018-06-19 11:30:00,96.18,96.3,95.7,96.0,15575.0,96.18,96.3,95.7,96.0,15575.0
2018-06-19 12:00:00,95.95,96.23,95.85,96.2,8904.0,95.95,96.23,95.85,96.2,8904.0
2018-06-19 12:30:00,96.25,96.3,95.8,95.95,8466.0,96.25,96.3,95.8,95.95,8466.0
2018-06-19 13:00:00,95.95,96.02,95.75,95.95,7771.0,95.95,96.02,95.75,95.95,7771.0
2018-06-19 13:30:00,95.95,96.15,95.95,95.95,7100.0,95.95,96.15,95.95,95.95,7100.0
2018-06-19 14:00:00,95.9,96.5,95.9,96.45,11945.0,95.9,96.5,95.9,96.45,11945.0
2018-06-19 14:30:00,96.45,96.6,96.38,96.58,10955.0,96.45,96.6,96.38,96.58,10955.0
2018-06-19 15:00:00,96.4,96.4,95.75,95.79,15258.0,96.4,96.4,95.75,95.79,15258.0
2018-06-19 15:30:00,95.8,96.25,95.75,96.25,44813.0,95.8,96.25,95.75,96.25,44813.0
2018-06-20 09:30:00,97.05,97.2,96.5,96.63,30646.0,97.05,97.2,96.5,96.63,30646.0
2018-06-20 10:00:00,96.75,97.18,96.67,96.83,17715.0,96.75,97.18,96.67,96.83,17715.0
2018-06-20 10:30:00,96.7,96.95,96.4,96.75,22086.0,96.7,96.95,96.4,96.75,22086.0
2018-06-20 11:00:00,96.75,97.25,96.52,96.85,14270.0,96.75,97.25,96.52,96.85,14270.0
2018-06-20 11:30:00,96.8,96.95,96.55,96.6,20996.0,96.8,96.95,96.55,96.6,20996.0
2018-06-20 12:00:00,96.65,96.85,96.49,96.55,18885.0,96.65,96.85,96.49,96.55,18885.0
2018-06-20 12:30:00,96.5,96.6,96.2,96.4,8720.0,96.5,96.6,96.2,96.4,8720.0
2018-06-20 13:00:00,96.26,96.35,96.05,96.2,12504.0,96.26,96.35,96.05,96.2,12504.0
2018-06-20 13:30:00,96.23,96.23,96.02,96.1,12435.0,96.23,96.23,96.02,96.1,12435.0
2018-06-20 14:00:00,96.1,96.1,95.85,95.85,13480.0,96.1,96.1,95.85,95.85,13480.0
2018-06-20 14:30:00,95.85,95.9,95.7,95.73,12952.0,95.85,95.9,95.7,95.73,12952.0
2018-06-20 15:00:00,95.7,95.9,95.7,95.85,14718.0,95.7,95.9,95.7,95.85,14718.0
2018-06-20 15:30:00,95.95,96.1,95.8,95.95,48973.0,95.95,96.1,95.8,95.95,48973.0
2018-06-21 09:30:00,96.05,96.28,95.55,95.65,20758.0,96.05,96.28,95.55,95.65,20758.0
2018-06-21 10:00:00,95.6,95.6,93.6,93.85,59121.0,95.6,95.6,93.6,93.85,59121.0
2018-06-21 10:30:00,93.85,94.8,93.85,94.65,16029.0,93.85,94.8,93.85,94.65,16029.0
2018-06-21 11:00:00,94.7,95.1,94.4,95.03,13070.0,94.7,95.1,94.4,95.03,13070.0
2018-06-21 11:30:00,95.1,95.1,94.85,95.05,17752.0,95.1,95.1,94.85,95.05,17752.0
2018-06-21 12:00:00,95.0,95.0,94.6,94.8,9801.0,95.0,95.0,94.6,94.8,9801.0
2018-06-21 12:30:00,94.75,94.95,94.6,94.85,10530.0,94.75,94.95,94.6,94.85,10530.0
2018-06-21 13:00:00,94.78,95.1,94.7,94.8,15820.0,94.78,95.1,94.7,94.8,15820.0
2018-06-21 13:30:00,94.8,94.8,94.45,94.55,11231.0,94.8,94.8,94.45,94.55,11231.0
2018-06-21 14:00:00,94.6,94.95,94.6,94.75,9609.0,94.6,94.95,94.6,94.75,9609.0
2018-06-21 14:30:00,94.65,94.7,94.55,94.58,5613.0,94.65,94.7,94.55,94.58,5613.0
2018-06-21 15:00:00,94.55,94.75,94.42,94.65,12696.0,94.55,94.75,94.42,94.65,12696.0
2018-06-21 15:30:00,94.65,94.85,94.45,94.85,61281.0,94.65,94.85,94.45,94.85,61281.0
2018-06-22 09:30:00,94.85,94.85,91.45,91.6,48535.0,94.85,94.85,91.45,91.6,48535.0
2018-06-22 10:00:00,91.5,92.45,89.6,89.83,64258.0,91.5,92.45,89.6,89.83,64258.0
2018-06-22 10:30:00,89.8,90.45,89.4,89.6,57150.0,89.8,90.45,89.4,89.6,57150.0
2018-06-22 11:00:00,89.7,90.3,89.6,89.75,22605.0,89.7,90.3,89.6,89.75,22605.0
2018-06-22 11:30:00,89.75,90.0,89.4,89.9,51966.0,89.75,90.0,89.4,89.9,51966.0
2018-06-22 12:00:00,89.8,89.9,89.3,89.8,25485.0,89.8,89.9,89.3,89.8,25485.0
2018-06-22 12:30:00,89.7,90.1,89.55,89.55,18725.0,89.7,90.1,89.55,89.55,18725.0
2018-06-22 13:00:00,89.55,90.0,89.4,90.0,11635.0,89.55,90.0,89.4,90.0,11635.0
2018-06-22 13:30:00,90.02,90.3,89.82,89.9,11557.0,90.02,90.3,89.82,89.9,11557.0
2018-06-22 14:00:00,89.9,89.9,89.25,89.5,17569.0,89.9,89.9,89.25,89.5,17569.0
2018-06-22 14:30:00,89.45,89.8,89.3,89.3,25397.0,89.45,89.8,89.3,89.3,25397.0
2018-06-22 15:00:00,89.3,89.4,88.85,89.0,30477.0,89.3,89.4,88.85,89.0,30477.0
2018-06-22 15:30:00,89.0,89.05,88.3,88.8,121534.0,89.0,89.05,88.3,88.8,121534.0
2018-06-25 09:30:00,87.85,88.65,85.65,86.9,80737.0,87.85,88.65,85.65,86.9,80737.0
2018-06-25 10:00:00,86.9,87.1,85.25,86.15,46106.0,86.9,87.1,85.25,86.15,46106.0
2018-06-25 10:30:00,86.08,86.8,85.8,85.9,11665.0,86.08,86.8,85.8,85.9,11665.0
2018-06-25 11:00:00,85.98,86.45,85.75,86.2,15354.0,85.98,86.45,85.75,86.2,15354.0
2018-06-25 11:30:00,86.2,86.85,85.85,86.7,23840.0,86.2,86.85,85.85,86.7,23840.0
2018-06-25 12:00:00,86.75,86.75,85.85,86.45,30670.0,86.75,86.75,85.85,86.45,30670.0
2018-06-25 12:30:00,86.48,87.15,86.3,87.15,17168.0,86.48,87.15,86.3,87.15,17168.0
2018-06-25 13:00:00,87.2,87.4,86.95,87.35,14564.0,87.2,87.4,86.95,87.35,14564.0
2018-06-25 13:30:00,87.25,88.15,87.25,88.05,14415.0,87.25,88.15,87.25,88.05,14415.0
2018-06-25 14:00:00,88.01,88.02,86.8,86.8,13808.0,88.01,88.02,86.8,86.8,13808.0
2018-06-25 14:30:00,86.85,86.85,85.65,85.9,17721.0,86.85,86.85,85.65,85.9,17721.0
2018-06-25 15:00:00,85.85,86.75,85.84,86.7,25512.0,85.85,86.75,85.84,86.7,25512.0
2018-06-25 15:30:00,86.75,87.57,86.7,87.15,64134.0,86.75,87.57,86.7,87.15,64134.0
2018-06-26 09:30:00,87.2,88.34,86.6,87.77,16243.0,87.2,88.34,86.6,87.77,16243.0
2018-06-26 10:00:00,87.3,87.85,87.2,87.2,11483.0,87.3,87.85,87.2,87.2,11483.0
2018-06-26 10:30:00,87.0,87.2,86.65,87.1,19211.0,87.0,87.2,86.65,87.1,19211.0
2018-06-26 11:00:00,87.05,87.25,86.95,87.1,3928.0,87.05,87.25,86.95,87.1,3928.0
2018-06-26 11:30:00,86.95,87.2,86.75,87.2,10961.0,86.95,87.2,86.75,87.2,10961.0
2018-06-26 12:00:00,87.2,88.3,87.2,88.15,27061.0,87.2,88.3,87.2,88.15,27061.0
2018-06-26 12:30:00,88.2,88.65,88.2,88.5,15069.0,88.2,88.65,88.2,88.5,15069.0
2018-06-26 13:00:00,88.61,89.2,88.48,88.85,16977.0,88.61,89.2,88.48,88.85,16977.0
2018-06-26 13:30:00,88.85,89.4,88.8,88.85,18285.0,88.85,89.4,88.8,88.85,18285.0
2018-06-26 14:00:00,88.78,89.14,88.75,88.95,13770.0,88.78,89.14,88.75,88.95,13770.0
2018-06-26 14:30:00,88.95,89.6,88.95,89.5,20608.0,88.95,89.6,88.95,89.5,20608.0
2018-06-26 15:00:00,89.55,89.75,89.05,89.05,29707.0,89.55,89.75,89.05,89.05,29707.0
2018-06-26 15:30:00,89.15,89.7,88.55,88.7,51164.0,89.15,89.7,88.55,88.7,51164.0
2018-06-27 09:30:00,89.25,89.85,88.55,88.55,14239.0,89.25,89.85,88.55,88.55,14239.0
2018-06-27 10:00:00,88.25,88.85,87.7,88.35,10403.0,88.25,88.85,87.7,88.35,10403.0
2018-06-27 10:30:00,88.5,88.65,87.9,88.0,8623.0,88.5,88.65,87.9,88.0,8623.0
2018-06-27 11:00:00,88.0,88.05,87.65,87.65,7863.0,88.0,88.05,87.65,87.65,7863.0
2018-06-27 11:30:00,87.6,87.75,87.15,87.65,7766.0,87.6,87.75,87.15,87.65,7766.0
2018-06-27 12:00:00,87.6,87.7,87.2,87.2,6979.0,87.6,87.7,87.2,87.2,6979.0
2018-06-27 12:30:00,87.25,87.25,86.65,86.65,8432.0,87.25,87.25,86.65,86.65,8432.0
2018-06-27 13:00:00,86.64,86.65,85.65,85.75,26127.0,86.64,86.65,85.65,85.75,26127.0
2018-06-27 13:30:00,85.7,86.0,85.3,85.48,15569.0,85.7,86.0,85.3,85.48,15569.0
2018-06-27 14:00:00,85.65,85.68,85.05,85.15,24789.0,85.65,85.68,85.05,85.15,24789.0
2018-06-27 14:30:00,85.1,85.2,84.6,84.6,27962.0,85.1,85.2,84.6,84.6,27962.0
2018-06-27 15:00:00,84.6,84.7,84.2,84.3,27557.0,84.6,84.7,84.2,84.3,27557.0
2018-06-27 15:30:00,84.35,84.35,83.25,83.5,152729.0,84.35,84.35,83.25,83.5,152729.0
2018-06-28 09:30:00,83.55,84.45,82.51,84.25,24225.0,83.55,84.45,82.51,84.25,24225.0
2018-06-28 10:00:00,84.25,84.65,83.25,83.55,16668.0,84.25,84.65,83.25,83.55,16668.0
2018-06-28 10:30:00,83.55,84.25,83.15,84.25,18573.0,83.55,84.25,83.15,84.25,18573.0
2018-06-28 11:00:00,84.3,84.9,84.25,84.58,14058.0,84.3,84.9,84.25,84.58,14058.0
2018-06-28 11:30:00,84.7,84.9,84.2,84.55,16073.0,84.7,84.9,84.2,84.55,16073.0
2018-06-28 12:00:00,84.5,84.85,84.05,84.3,9300.0,84.5,84.85,84.05,84.3,9300.0
2018-06-28 12:30:00,84.3,84.85,84.05,84.85,5693.0,84.3,84.85,84.05,84.85,5693.0
2018-06-28 13:00:00,84.95,85.3,84.7,85.2,13937.0,84.95,85.3,84.7,85.2,13937.0
2018-06-28 13:30:00,85.4,85.55,85.3,85.55,9788.0,85.4,85.55,85.3,85.55,9788.0
2018-06-28 14:00:00,85.55,85.95,85.5,85.92,12597.0,85.55,85.95,85.5,85.92,12597.0
2018-06-28 14:30:00,85.85,86.2,85.7,85.88,12043.0,85.85,86.2,85.7,85.88,12043.0
2018-06-28 15:00:00,85.95,85.95,85.25,85.7,14016.0,85.95,85.95,85.25,85.7,14016.0
2018-06-28 15:30:00,85.7,85.7,84.85,85.0,54280.0,85.7,85.7,84.85,85.0,54280.0
2018-06-29 09:30:00,85.2,85.7,84.7,85.7,9540.0,85.2,85.7,84.7,85.7,9540.0
2018-06-29 10:00:00,85.8,85.9,85.45,85.8,4642.0,85.8,85.9,85.45,85.8,4642.0
2018-06-29 10:30:00,85.8,86.4,85.8,86.3,3900.0,85.8,86.4,85.8,86.3,3900.0
2018-06-29 11:00:00,86.28,86.45,86.0,86.0,9678.0,86.28,86.45,86.0,86.0,9678.0
2018-06-29 11:30:00,85.95,85.95,85.15,85.15,13048.0,85.95,85.95,85.15,85.15,13048.0
2018-06-29 12:00:00,85.13,85.15,84.9,84.9,16396.0,85.13,85.15,84.9,84.9,16396.0
2018-06-29 12:30:00,84.95,84.95,84.7,84.7,4600.0,84.95,84.95,84.7,84.7,4600.0
2018-06-29 13:00:00,84.75,85.09,84.6,84.95,7079.0,84.75,85.09,84.6,84.95,7079.0
2018-06-29 13:30:00,84.95,85.1,84.9,85.0,10264.0,84.95,85.1,84.9,85.0,10264.0
2018-06-29 14:00:00,85.0,85.3,84.85,85.3,15382.0,85.0,85.3,84.85,85.3,15382.0
2018-06-29 14:30:00,85.23,85.4,84.95,85.0,13868.0,85.23,85.4,84.95,85.0,13868.0
2018-06-29 15:00:00,85.0,85.05,84.85,84.92,18739.0,85.0,85.05,84.85,84.92,18739.0
2018-06-29 15:30:00,84.92,85.05,84.25,84.3,43925.0,84.92,85.05,84.25,84.3,43925.0
2018-07-02 09:30:00,84.05,84.45,83.05,84.45,11849.0,84.05,84.45,83.05,84.45,11849.0
2018-07-02 10:00:00,84.3,84.8,84.3,84.8,11101.0,84.3,84.8,84.3,84.8,11101.0
2018-07-02 10:30:00,85.08,85.4,84.9,84.9,7107.0,85.08,85.4,84.9,84.9,7107.0
2018-07-02 11:00:00,85.05,85.1,84.6,84.85,13871.0,85.05,85.1,84.6,84.85,13871.0
2018-07-02 11:30:00,84.8,85.0,84.75,84.75,12132.0,84.8,85.0,84.75,84.75,12132.0
2018-07-02 12:00:00,84.7,84.85,84.6,84.85,9639.0,84.7,84.85,84.6,84.85,9639.0
2018-07-02 12:30:00,84.83,85.4,84.82,85.4,5951.0,84.83,85.4,84.82,85.4,5951.0
2018-07-02 13:00:00,85.45,85.78,85.3,85.55,5439.0,85.45,85.78,85.3,85.55,5439.0
2018-07-02 13:30:00,85.45,85.9,85.45,85.8,7160.0,85.45,85.9,85.45,85.8,7160.0
2018-07-02 14:00:00,85.8,85.83,85.6,85.81,4556.0,85.8,85.83,85.6,85.81,4556.0
2018-07-02 14:30:00,85.85,85.91,85.33,85.34,7577.0,85.85,85.91,85.33,85.34,7577.0
2018-07-02 15:00:00,85.4,85.75,85.35,85.75,12017.0,85.4,85.75,85.35,85.75,12017.0
2018-07-02 15:30:00,85.75,85.95,85.6,85.85,36484.0,85.75,85.95,85.6,85.85,36484.0
2018-07-03 09:30:00,86.25,86.7,85.0,86.0,16340.0,86.25,86.7,85.0,86.0,16340.0
2018-07-03 10:00:00,86.15,86.73,86.05,86.25,8445.0,86.15,86.73,86.05,86.25,8445.0
2018-07-03 10:30:00,86.2,86.55,86.2,86.35,5088.0,86.2,86.55,86.2,86.35,5088.0
2018-07-03 11:00:00,86.4,86.4,85.8,86.05,4170.0,86.4,86.4,85.8,86.05,4170.0
2018-07-03 11:30:00,86.1,86.35,85.75,86.0,5049.0,86.1,86.35,85.75,86.0,5049.0
2018-07-03 12:00:00,86.15,86.25,85.8,86.2,5221.0,86.15,86.25,85.8,86.2,5221.0
2018-07-03 12:30:00,86.35,86.7,86.1,86.5,18955.0,86.35,86.7,86.1,86.5,18955.0
2018-07-05 09:30:00,87.3,88.1,86.55,86.7,18926.0,87.3,88.1,86.55,86.7,18926.0
2018-07-05 10:00:00,86.5,87.25,86.25,87.15,21547.0,86.5,87.25,86.25,87.15,21547.0
2018-07-05 10:30:00,87.13,87.6,86.95,87.6,18065.0,87.13,87.6,86.95,87.6,18065.0
2018-07-05 11:00:00,87.65,88.25,87.6,87.95,14178.0,87.65,88.25,87.6,87.95,14178.0
2018-07-05 11:30:00,88.05,88.15,87.6,87.6,3700.0,88.05,88.15,87.6,87.6,3700.0
2018-07-05 12:00:00,87.48,87.53,87.2,87.5,4400.0,87.48,87.53,87.2,87.5,4400.0
2018-07-05 12:30:00,87.6,87.75,87.35,87.45,5116.0,87.6,87.75,87.35,87.45,5116.0
2018-07-05 13:00:00,87.5,87.8,87.45,87.75,3151.0,87.5,87.8,87.45,87.75,3151.0
2018-07-05 13:30:00,87.65,87.95,87.65,87.9,4939.0,87.65,87.95,87.65,87.9,4939.0
2018-07-05 14:00:00,87.9,87.95,87.6,87.95,5692.0,87.9,87.95,87.6,87.95,5692.0
2018-07-05 14:30:00,88.0,88.15,87.9,88.1,6457.0,88.0,88.15,87.9,88.1,6457.0
2018-07-05 15:00:00,88.15,88.15,87.85,87.95,10426.0,88.15,88.15,87.85,87.95,10426.0
2018-07-05 15:30:00,87.9,88.2,87.65,88.1,33932.0,87.9,88.2,87.65,88.1,33932.0
2018-07-06 09:30:00,88.3,89.15,87.62,89.05,12120.0,88.3,89.15,87.62,89.05,12120.0
2018-07-06 10:00:00,89.05,89.75,89.0,89.7,17380.0,89.05,89.75,89.0,89.7,17380.0
2018-07-06 10:30:00,89.65,89.65,89.0,89.2,6350.0,89.65,89.65,89.0,89.2,6350.0
2018-07-06 11:00:00,89.4,89.5,89.17,89.2,7618.0,89.4,89.5,89.17,89.2,7618.0
2018-07-06 11:30:00,89.3,89.45,89.2,89.33,3200.0,89.3,89.45,89.2,89.33,3200.0
2018-07-06 12:00:00,89.4,89.5,89.3,89.45,4537.0,89.4,89.5,89.3,89.45,4537.0
2018-07-06 12:30:00,89.5,89.75,89.2,89.33,31191.0,89.5,89.75,89.2,89.33,31191.0
2018-07-06 13:00:00,89.35,89.45,88.95,89.0,38451.0,89.35,89.45,88.95,89.0,38451.0
2018-07-06 13:30:00,89.05,89.25,88.75,88.75,7209.0,89.05,89.25,88.75,88.75,7209.0
2018-07-06 14:00:00,88.7,89.15,88.65,89.06,2850.0,88.7,89.15,88.65,89.06,2850.0
2018-07-06 14:30:00,89.05,89.05,88.75,89.0,7569.0,89.05,89.05,88.75,89.0,7569.0
2018-07-06 15:00:00,89.0,89.2,88.85,89.05,7642.0,89.0,89.2,88.85,89.05,7642.0
2018-07-06 15:30:00,89.05,89.35,88.55,89.3,32935.0,89.05,89.35,88.55,89.3,32935.0
2018-07-09 09:30:00,91.1,91.59,89.5,89.95,48196.0,91.1,91.59,89.5,89.95,48196.0
2018-07-09 10:00:00,89.95,90.15,88.45,88.55,26400.0,89.95,90.15,88.45,88.55,26400.0
2018-07-09 10:30:00,88.45,88.95,87.98,88.5,12477.0,88.45,88.95,87.98,88.5,12477.0
2018-07-09 11:00:00,88.4,88.8,88.25,88.8,9410.0,88.4,88.8,88.25,88.8,9410.0
2018-07-09 11:30:00,88.75,88.75,87.75,87.8,14227.0,88.75,88.75,87.75,87.8,14227.0
2018-07-09 12:00:00,87.8,88.2,87.3,87.41,19292.0,87.8,88.2,87.3,87.41,19292.0
2018-07-09 12:30:00,87.45,88.05,87.45,88.05,9112.0,87.45,88.05,87.45,88.05,9112.0
2018-07-09 13:00:00,88.05,88.5,87.9,88.5,6408.0,88.05,88.5,87.9,88.5,6408.0
2018-07-09 13:30:00,88.6,88.75,88.5,88.65,5540.0,88.6,88.75,88.5,88.65,5540.0
2018-07-09 14:00:00,88.65,89.2,88.65,89.2,5945.0,88.65,89.2,88.65,89.2,5945.0
2018-07-09 14:30:00,89.2,89.3,88.75,88.8,7949.0,89.2,89.3,88.75,88.8,7949.0
2018-07-09 15:00:00,88.85,89.05,88.85,88.95,7610.0,88.85,89.05,88.85,88.95,7610.0
2018-07-09 15:30:00,89.0,89.3,88.95,89.3,28742.0,89.0,89.3,88.95,89.3,28742.0
2018-07-10 09:30:00,89.6,90.65,89.2,89.7,18304.0,89.6,90.65,89.2,89.7,18304.0
2018-07-10 10:00:00,89.61,89.72,89.05,89.63,8735.0,89.61,89.72,89.05,89.63,8735.0
2018-07-10 10:30:00,89.65,90.1,89.5,90.1,15615.0,89.65,90.1,89.5,90.1,15615.0
2018-07-10 11:00:00,90.13,90.2,89.75,89.75,10318.0,90.13,90.2,89.75,89.75,10318.0
2018-07-10 11:30:00,89.8,90.24,89.6,90.23,11856.0,89.8,90.24,89.6,90.23,11856.0
2018-07-10 12:00:00,90.2,90.2,89.65,89.8,4654.0,90.2,90.2,89.65,89.8,4654.0
2018-07-10 12:30:00,89.85,89.95,89.5,89.7,3441.0,89.85,89.95,89.5,89.7,3441.0
2018-07-10 13:00:00,89.7,89.7,89.35,89.45,3312.0,89.7,89.7,89.35,89.45,3312.0
2018-07-10 13:30:00,89.3,89.45,88.7,89.2,8625.0,89.3,89.45,88.7,89.2,8625.0
2018-07-10 14:00:00,89.3,89.45,89.25,89.45,3368.0,89.3,89.45,89.25,89.45,3368.0
2018-07-10 14:30:00,89.4,89.5,89.1,89.4,5529.0,89.4,89.5,89.1,89.4,5529.0
2018-07-10 15:00:00,89.45,89.6,89.25,89.25,7156.0,89.45,89.6,89.25,89.25,7156.0
2018-07-10 15:30:00,89.25,89.3,88.85,89.15,36986.0,89.25,89.3,88.85,89.15,36986.0
2018-07-11 09:30:00,88.75,90.5,88.6,89.95,22228.0,88.75,90.5,88.6,89.95,22228.0
2018-07-11 10:00:00,90.1,90.75,90.1,90.75,14425.0,90.1,90.75,90.1,90.75,14425.0
2018-07-11 10:30:00,90.75,90.9,89.9,90.25,7710.0,90.75,90.9,89.9,90.25,7710.0
2018-07-11 11:00:00,90.3,90.3,89.5,89.51,4904.0,90.3,90.3,89.5,89.51,4904.0
2018-07-11 11:30:00,89.45,89.88,89.25,89.8,7611.0,89.45,89.88,89.25,89.8,7611.0
2018-07-11 12:00:00,89.65,90.05,89.65,90.05,4172.0,89.65,90.05,89.65,90.05,4172.0
2018-07-11 12:30:00,90.2,90.55,90.17,90.3,6160.0,90.2,90.55,90.17,90.3,6160.0
2018-07-11 13:00:00,90.25,90.5,90.15,90.5,3768.0,90.25,90.5,90.15,90.5,3768.0
2018-07-11 13:30:00,90.5,90.55,90.2,90.55,6151.0,90.5,90.55,90.2,90.55,6151.0
2018-07-11 14:00:00,90.5,90.75,90.45,90.75,6574.0,90.5,90.75,90.45,90.75,6574.0
2018-07-11 14:30:00,90.85,91.1,90.75,90.8,6821.0,90.85,91.1,90.75,90.8,6821.0
2018-07-11 15:00:00,90.78,91.2,90.45,90.75,15499.0,90.78,91.2,90.45,90.75,15499.0
2018-07-11 15:30:00,90.75,91.0,90.45,90.6,28279.0,90.75,91.0,90.45,90.6,28279.0
2018-07-12 09:30:00,91.2,93.35,91.2,93.28,32982.0,91.2,93.35,91.2,93.28,32982.0
2018-07-12 10:00:00,93.3,93.95,93.15,93.95,24316.0,93.3,93.95,93.15,93.95,24316.0
2018-07-12 10:30:00,94.0,94.35,93.7,93.85,15905.0,94.0,94.35,93.7,93.85,15905.0
2018-07-12 11:00:00,93.85,94.3,93.84,94.3,12364.0,93.85,94.3,93.84,94.3,12364.0
2018-07-12 11:30:00,94.2,94.35,93.75,94.25,8203.0,94.2,94.35,93.75,94.25,8203.0
2018-07-12 12:00:00,94.1,95.35,94.1,95.0,17066.0,94.1,95.35,94.1,95.0,17066.0
2018-07-12 12:30:00,94.9,95.45,94.8,95.05,16501.0,94.9,95.45,94.8,95.05,16501.0
2018-07-12 13:00:00,95.03,95.2,94.45,94.9,11510.0,95.03,95.2,94.45,94.9,11510.0
2018-07-12 13:30:00,94.85,94.95,94.5,94.55,3900.0,94.85,94.95,94.5,94.55,3900.0
2018-07-12 14:00:00,94.6,94.98,94.53,94.8,13228.0,94.6,94.98,94.53,94.8,13228.0
2018-07-12 14:30:00,94.8,95.05,94.55,95.0,8534.0,94.8,95.05,94.55,95.0,8534.0
2018-07-12 15:00:00,95.05,95.05,94.6,94.6,10325.0,95.05,95.05,94.6,94.6,10325.0
2018-07-12 15:30:00,94.65,94.9,93.85,94.4,77350.0,94.65,94.9,93.85,94.4,77350.0
2018-07-13 09:30:00,94.45,95.05,93.2,93.3,12551.0,94.45,95.05,93.2,93.3,12551.0
2018-07-13 10:00:00,93.55,94.4,93.55,94.35,4700.0,93.55,94.4,93.55,94.35,4700.0
2018-07-13 10:30:00,94.3,94.45,93.8,94.25,4124.0,94.3,94.45,93.8,94.25,4124.0
2018-07-13 11:00:00,94.16,94.3,93.85,94.05,8270.0,94.16,94.3,93.85,94.05,8270.0
2018-07-13 11:30:00,94.0,94.1,93.45,93.48,7415.0,94.0,94.1,93.45,93.48,7415.0
2018-07-13 12:00:00,93.35,93.55,93.05,93.4,9339.0,93.35,93.55,93.05,93.4,9339.0
2018-07-13 12:30:00,93.4,93.7,93.25,93.7,6179.0,93.4,93.7,93.25,93.7,6179.0
2018-07-13 13:00:00,93.7,93.85,93.45,93.8,4949.0,93.7,93.85,93.45,93.8,4949.0
2018-07-13 13:30:00,93.75,93.9,93.35,93.9,4800.0,93.75,93.9,93.35,93.9,4800.0
2018-07-13 14:00:00,93.85,94.2,93.75,94.15,4922.0,93.85,94.2,93.75,94.15,4922.0
2018-07-13 14:30:00,94.15,94.28,94.05,94.1,5530.0,94.15,94.28,94.05,94.1,5530.0
2018-07-13 15:00:00,94.0,94.03,93.8,94.0,9494.0,94.0,94.03,93.8,94.0,9494.0
2018-07-13 15:30:00,94.05,94.1,93.38,93.4,54272.0,94.05,94.1,93.38,93.4,54272.0
2018-07-16 09:30:00,93.15,93.5,92.1,93.05,17360.0,93.15,93.5,92.1,93.05,17360.0
2018-07-16 10:00:00,93.25,93.83,93.0,93.75,14499.0,93.25,93.83,93.0,93.75,14499.0
2018-07-16 10:30:00,93.75,94.2,93.5,93.55,9017.0,93.75,94.2,93.5,93.55,9017.0
2018-07-16 11:00:00,93.45,93.45,93.15,93.4,4534.0,93.45,93.45,93.15,93.4,4534.0
2018-07-16 11:30:00,93.55,93.85,93.42,93.85,4415.0,93.55,93.85,93.42,93.85,4415.0
2018-07-16 12:00:00,93.75,93.75,93.5,93.7,4988.0,93.75,93.75,93.5,93.7,4988.0
2018-07-16 12:30:00,93.7,93.7,93.15,93.53,4708.0,93.7,93.7,93.15,93.53,4708.0
2018-07-16 13:00:00,93.5,93.55,93.2,93.4,4500.0,93.5,93.55,93.2,93.4,4500.0
2018-07-16 13:30:00,93.45,93.8,93.45,93.55,3879.0,93.45,93.8,93.45,93.55,3879.0
2018-07-16 14:00:00,93.52,93.65,93.25,93.45,9835.0,93.52,93.65,93.25,93.45,9835.0
2018-07-16 14:30:00,93.45,93.45,92.95,92.95,5300.0,93.45,93.45,92.95,92.95,5300.0
2018-07-16 15:00:00,93.0,93.15,92.8,92.98,7375.0,93.0,93.15,92.8,92.98,7375.0
2018-07-16 15:30:00,92.9,92.9,92.45,92.75,34127.0,92.9,92.9,92.45,92.75,34127.0
2018-07-17 09:30:00,92.35,94.0,92.2,93.5,9252.0,92.35,94.0,92.2,93.5,9252.0
2018-07-17 10:00:00,93.65,94.0,92.6,93.0,28048.0,93.65,94.0,92.6,93.0,28048.0
2018-07-17 10:30:00,92.9,93.45,92.55,92.8,24908.0,92.9,93.45,92.55,92.8,24908.0
2018-07-17 11:00:00,92.7,92.73,92.15,92.35,23956.0,92.7,92.73,92.15,92.35,23956.0
2018-07-17 11:30:00,92.4,92.99,92.3,92.75,21642.0,92.4,92.99,92.3,92.75,21642.0
2018-07-17 12:00:00,92.83,93.85,92.82,93.85,15592.0,92.83,93.85,92.82,93.85,15592.0
2018-07-17 12:30:00,93.9,94.16,93.59,93.99,23672.0,93.9,94.16,93.59,93.99,23672.0
2018-07-17 13:00:00,93.9,94.55,93.9,94.55,7499.0,93.9,94.55,93.9,94.55,7499.0
2018-07-17 13:30:00,94.55,94.8,94.46,94.65,4928.0,94.55,94.8,94.46,94.65,4928.0
2018-07-17 14:00:00,94.55,94.63,94.43,94.63,2912.0,94.55,94.63,94.43,94.63,2912.0
2018-07-17 14:30:00,94.7,95.15,94.6,94.6,19423.0,94.7,95.15,94.6,94.6,19423.0
2018-07-17 15:00:00,94.5,94.85,94.45,94.55,18056.0,94.5,94.85,94.45,94.55,18056.0
2018-07-17 15:30:00,94.48,94.95,94.45,94.65,21364.0,94.48,94.95,94.45,94.65,21364.0
2018-07-18 09:30:00,94.4,94.6,93.45,94.2,7857.0,94.4,94.6,93.45,94.2,7857.0
2018-07-18 10:00:00,94.18,94.42,93.6,93.85,8164.0,94.18,94.42,93.6,93.85,8164.0
2018-07-18 10:30:00,93.85,94.35,93.6,94.0,8602.0,93.85,94.35,93.6,94.0,8602.0
2018-07-18 11:00:00,94.13,94.6,94.05,94.6,4370.0,94.13,94.6,94.05,94.6,4370.0
2018-07-18 11:30:00,94.75,94.95,94.45,94.7,6700.0,94.75,94.95,94.45,94.7,6700.0
2018-07-18 12:00:00,94.53,94.6,94.07,94.4,5017.0,94.53,94.6,94.07,94.4,5017.0
2018-07-18 12:30:00,94.25,94.6,94.2,94.6,1700.0,94.25,94.6,94.2,94.6,1700.0
2018-07-18 13:00:00,94.59,95.05,94.59,95.05,7027.0,94.59,95.05,94.59,95.05,7027.0
2018-07-18 13:30:00,95.15,95.2,94.85,95.1,4484.0,95.15,95.2,94.85,95.1,4484.0
2018-07-18 14:00:00,95.2,95.7,95.2,95.6,6146.0,95.2,95.7,95.2,95.6,6146.0
2018-07-18 14:30:00,95.5,95.85,95.27,95.8,6314.0,95.5,95.85,95.27,95.8,6314.0
2018-07-18 15:00:00,95.85,96.1,95.7,95.77,9444.0,95.85,96.1,95.7,95.77,9444.0
2018-07-18 15:30:00,95.85,96.0,95.6,95.95,27313.0,95.85,96.0,95.6,95.95,27313.0
2018-07-19 09:30:00,95.85,96.2,95.53,95.85,13159.0,95.85,96.2,95.53,95.85,13159.0
2018-07-19 10:00:00,95.81,96.1,95.65,95.9,6587.0,95.81,96.1,95.65,95.9,6587.0
2018-07-19 10:30:00,95.9,96.8,95.7,96.65,8118.0,95.9,96.8,95.7,96.65,8118.0
2018-07-19 11:00:00,96.7,97.05,96.45,96.75,6563.0,96.7,97.05,96.45,96.75,6563.0
2018-07-19 11:30:00,96.6,97.0,96.2,96.28,8762.0,96.6,97.0,96.2,96.28,8762.0
2018-07-19 12:00:00,96.3,96.5,95.75,96.0,6508.0,96.3,96.5,95.75,96.0,6508.0
2018-07-19 12:30:00,96.05,96.3,95.9,96.1,10329.0,96.05,96.3,95.9,96.1,10329.0
2018-07-19 13:00:00,96.1,96.75,95.97,96.5,8836.0,96.1,96.75,95.97,96.5,8836.0
2018-07-19 13:30:00,96.48,96.75,96.35,96.63,8458.0,96.48,96.75,96.35,96.63,8458.0
2018-07-19 14:00:00,96.65,96.76,96.2,96.3,7480.0,96.65,96.76,96.2,96.3,7480.0
2018-07-19 14:30:00,96.25,96.4,96.1,96.35,7132.0,96.25,96.4,96.1,96.35,7132.0
2018-07-19 15:00:00,96.3,96.3,95.95,96.05,6793.0,96.3,96.3,95.95,96.05,6793.0
2018-07-19 15:30:00,96.1,96.55,96.05,96.4,46872.0,96.1,96.55,96.05,96.4,46872.0
2018-07-20 09:30:00,96.75,96.95,96.1,96.8,19356.0,96.75,96.95,96.1,96.8,19356.0
2018-07-20 10:00:00,96.75,97.7,96.75,97.7,30248.0,96.75,97.7,96.75,97.7,30248.0
2018-07-20 10:30:00,97.73,97.73,97.09,97.33,11272.0,97.73,97.73,97.09,97.33,11272.0
2018-07-20 11:00:00,97.3,97.3,96.75,97.05,10211.0,97.3,97.3,96.75,97.05,10211.0
2018-07-20 11:30:00,97.1,97.1,96.45,96.55,6330.0,97.1,97.1,96.45,96.55,6330.0
2018-07-20 12:00:00,96.35,96.75,96.35,96.65,13339.0,96.35,96.75,96.35,96.65,13339.0
2018-07-20 12:30:00,96.5,96.9,96.47,96.8,7919.0,96.5,96.9,96.47,96.8,7919.0
2018-07-20 13:00:00,96.85,97.25,96.8,97.1,6682.0,96.85,97.25,96.8,97.1,6682.0
2018-07-20 13:30:00,97.1,97.3,97.1,97.1,4490.0,97.1,97.3,97.1,97.1,4490.0
2018-07-20 14:00:00,97.0,97.15,96.7,96.85,9692.0,97.0,97.15,96.7,96.85,9692.0
2018-07-20 14:30:00,96.75,96.88,96.55,96.8,5150.0,96.75,96.88,96.55,96.8,5150.0
2018-07-20 15:00:00,96.72,96.85,96.65,96.8,9269.0,96.72,96.85,96.65,96.8,9269.0
2018-07-20 15:30:00,96.8,97.2,96.7,97.0,83642.0,96.8,97.2,96.7,97.0,83642.0
2018-07-23 09:30:00,96.75,97.25,94.8,95.45,15369.0,96.75,97.25,94.8,95.45,15369.0
2018-07-23 10:00:00,95.65,96.15,95.3,96.15,6899.0,95.65,96.15,95.3,96.15,6899.0
2018-07-23 10:30:00,95.94,96.55,95.94,96.37,4290.0,95.94,96.55,95.94,96.37,4290.0
2018-07-23 11:00:00,96.5,96.5,96.11,96.5,7764.0,96.5,96.5,96.11,96.5,7764.0
2018-07-23 11:30:00,96.55,96.95,96.55,96.95,7631.0,96.55,96.95,96.55,96.95,7631.0
2018-07-23 12:00:00,97.0,97.2,96.95,97.05,10432.0,97.0,97.2,96.95,97.05,10432.0
2018-07-23 12:30:00,96.95,96.95,96.0,96.15,14290.0,96.95,96.95,96.0,96.15,14290.0
2018-07-23 13:00:00,96.08,96.8,96.05,96.63,27546.0,96.08,96.8,96.05,96.63,27546.0
2018-07-23 13:30:00,96.55,96.85,96.35,96.65,4791.0,96.55,96.85,96.35,96.65,4791.0
2018-07-23 14:00:00,96.68,97.2,96.55,97.1,16479.0,96.68,97.2,96.55,97.1,16479.0
2018-07-23 14:30:00,97.15,97.15,96.75,96.75,5993.0,97.15,97.15,96.75,96.75,5993.0
2018-07-23 15:00:00,96.7,97.2,96.7,97.2,7195.0,96.7,97.2,96.7,97.2,7195.0
2018-07-23 15:30:00,97.15,97.35,96.9,97.0,19414.0,97.15,97.35,96.9,97.0,19414.0
2018-07-24 09:30:00,97.9,98.3,96.55,96.83,12402.0,97.9,98.3,96.55,96.83,12402.0
2018-07-24 10:00:00,96.93,97.4,96.85,96.9,5418.0,96.93,97.4,96.85,96.9,5418.0
2018-07-24 10:30:00,96.9,97.0,96.32,96.33,6752.0,96.9,97.0,96.32,96.33,6752.0
2018-07-24 11:00:00,96.4,96.55,95.8,96.2,22752.0,96.4,96.55,95.8,96.2,22752.0
2018-07-24 11:30:00,96.25,96.3,94.8,95.25,26273.0,96.25,96.3,94.8,95.25,26273.0
2018-07-24 12:00:00,95.18,95.25,94.4,94.4,10755.0,95.18,95.25,94.4,94.4,10755.0
2018-07-24 12:30:00,94.45,94.6,93.3,93.35,13988.0,94.45,94.6,93.3,93.35,13988.0
2018-07-24 13:00:00,93.25,94.05,92.9,93.83,54125.0,93.25,94.05,92.9,93.83,54125.0
2018-07-24 13:30:00,93.85,93.85,92.8,93.05,37669.0,93.85,93.85,92.8,93.05,37669.0
2018-07-24 14:00:00,93.1,93.1,92.7,92.95,19001.0,93.1,93.1,92.7,92.95,19001.0
2018-07-24 14:30:00,93.0,93.32,92.85,93.3,19887.0,93.0,93.32,92.85,93.3,19887.0
2018-07-24 15:00:00,93.3,93.8,93.01,93.55,20965.0,93.3,93.8,93.01,93.55,20965.0
2018-07-24 15:30:00,93.55,93.78,93.35,93.6,43526.0,93.55,93.78,93.35,93.6,43526.0
2018-07-25 09:30:00,93.65,95.95,93.65,95.04,10483.0,93.65,95.95,93.65,95.04,10483.0
2018-07-25 10:00:00,94.8,95.15,93.85,94.25,13072.0,94.8,95.15,93.85,94.25,13072.0
2018-07-25 10:30:00,94.25,95.35,94.1,95.15,10949.0,94.25,95.35,94.1,95.15,10949.0
2018-07-25 11:00:00,95.1,96.2,95.1,96.1,11700.0,95.1,96.2,95.1,96.1,11700.0
2018-07-25 11:30:00,96.2,96.2,95.5,96.15,10393.0,96.2,96.2,95.5,96.15,10393.0
2018-07-25 12:00:00,96.12,96.3,95.9,96.03,15242.0,96.12,96.3,95.9,96.03,15242.0
2018-07-25 12:30:00,96.0,96.55,96.0,96.2,19854.0,96.0,96.55,96.0,96.2,19854.0
2018-07-25 13:00:00,96.2,96.45,96.05,96.2,17695.0,96.2,96.45,96.05,96.2,17695.0
2018-07-25 13:30:00,96.2,96.2,95.84,96.03,8200.0,96.2,96.2,95.84,96.03,8200.0
2018-07-25 14:00:00,96.0,96.15,95.9,96.03,10903.0,96.0,96.15,95.9,96.03,10903.0
2018-07-25 14:30:00,96.03,96.25,95.95,96.15,16469.0,96.03,96.25,95.95,96.15,16469.0
2018-07-25 15:00:00,96.2,96.33,95.65,95.7,17604.0,96.2,96.33,95.65,95.7,17604.0
2018-07-25 15:30:00,95.85,96.85,95.75,96.85,45837.0,95.85,96.85,95.75,96.85,45837.0
2018-07-26 09:30:00,96.05,97.1,93.95,94.1,19116.0,96.05,97.1,93.95,94.1,19116.0
2018-07-26 10:00:00,94.3,96.65,94.15,96.48,47743.0,94.3,96.65,94.15,96.48,47743.0
2018-07-26 10:30:00,96.45,96.7,95.9,96.05,18301.0,96.45,96.7,95.9,96.05,18301.0
2018-07-26 11:00:00,96.0,97.15,95.97,97.05,21895.0,96.0,97.15,95.97,97.05,21895.0
2018-07-26 11:30:00,97.0,97.0,95.89,96.15,32277.0,97.0,97.0,95.89,96.15,32277.0
2018-07-26 12:00:00,96.21,96.25,94.7,94.75,26293.0,96.21,96.25,94.7,94.75,26293.0
2018-07-26 12:30:00,94.85,95.05,94.65,94.7,11223.0,94.85,95.05,94.65,94.7,11223.0
2018-07-26 13:00:00,94.75,94.9,94.6,94.75,14746.0,94.75,94.9,94.6,94.75,14746.0
2018-07-26 13:30:00,94.78,95.25,94.6,95.0,22465.0,94.78,95.25,94.6,95.0,22465.0
2018-07-26 14:00:00,95.0,95.85,94.45,95.3,54279.0,95.0,95.85,94.45,95.3,54279.0
2018-07-26 14:30:00,95.2,95.35,94.95,95.05,12928.0,95.2,95.35,94.95,95.05,12928.0
2018-07-26 15:00:00,94.95,95.15,94.55,94.7,14775.0,94.95,95.15,94.55,94.7,14775.0
2018-07-26 15:30:00,94.75,95.55,94.75,95.05,37020.0,94.75,95.55,94.75,95.05,37020.0
2018-07-27 09:30:00,95.1,95.58,91.4,91.9,38629.0,95.1,95.58,91.4,91.9,38629.0
2018-07-27 10:00:00,91.84,92.45,91.1,92.1,38993.0,91.84,92.45,91.1,92.1,38993.0
2018-07-27 10:30:00,92.2,92.45,91.26,91.7,23988.0,92.2,92.45,91.26,91.7,23988.0
2018-07-27 11:00:00,91.55,91.75,90.4,90.93,42896.0,91.55,91.75,90.4,90.93,42896.0
2018-07-27 11:30:00,90.85,91.8,90.55,90.55,50273.0,90.85,91.8,90.55,90.55,50273.0
2018-07-27 12:00:00,90.5,90.75,89.65,89.65,26652.0,90.5,90.75,89.65,89.65,26652.0
2018-07-27 12:30:00,89.55,89.95,88.5,88.5,45990.0,89.55,89.95,88.5,88.5,45990.0
2018-07-27 13:00:00,88.63,89.45,88.35,89.1,45483.0,88.63,89.45,88.35,89.1,45483.0
2018-07-27 13:30:00,89.1,90.2,88.9,90.2,22239.0,89.1,90.2,88.9,90.2,22239.0
2018-07-27 14:00:00,90.17,90.2,89.0,89.5,22590.0,90.17,90.2,89.0,89.5,22590.0
2018-07-27 14:30:00,89.45,89.7,89.17,89.55,17647.0,89.45,89.7,89.17,89.55,17647.0
2018-07-27 15:00:00,89.6,90.6,89.6,90.18,38508.0,89.6,90.6,89.6,90.18,38508.0
2018-07-27 15:30:00,90.23,90.8,90.22,90.45,52659.0,90.23,90.8,90.22,90.45,52659.0
2018-07-30 09:30:00,90.4,92.33,88.5,89.15,77586.0,90.4,92.33,88.5,89.15,77586.0
2018-07-30 10:00:00,89.0,90.38,89.0,89.05,54351.0,89.0,90.38,89.0,89.05,54351.0
2018-07-30 10:30:00,89.05,89.7,88.4,88.83,31322.0,89.05,89.7,88.4,88.83,31322.0
2018-07-30 11:00:00,88.65,88.78,87.75,88.15,27414.0,88.65,88.78,87.75,88.15,27414.0
2018-07-30 11:30:00,88.05,88.33,87.8,88.15,19900.0,88.05,88.33,87.8,88.15,19900.0
2018-07-30 12:00:00,88.0,88.05,87.05,87.35,54463.0,88.0,88.05,87.05,87.35,54463.0
2018-07-30 12:30:00,87.15,87.3,86.05,86.7,18651.0,87.15,87.3,86.05,86.7,18651.0
2018-07-30 13:00:00,86.95,87.1,86.45,86.9,14665.0,86.95,87.1,86.45,86.9,14665.0
2018-07-30 13:30:00,86.85,87.35,86.55,86.95,14100.0,86.85,87.35,86.55,86.95,14100.0
2018-07-30 14:00:00,87.1,87.7,87.05,87.45,6577.0,87.1,87.7,87.05,87.45,6577.0
2018-07-30 14:30:00,87.53,88.07,87.35,88.07,17876.0,87.53,88.07,87.35,88.07,17876.0
2018-07-30 15:00:00,88.0,88.7,88.0,88.45,31905.0,88.0,88.7,88.0,88.45,31905.0
2018-07-30 15:30:00,88.4,88.9,88.1,88.35,37611.0,88.4,88.9,88.1,88.35,37611.0
2018-07-31 09:30:00,88.5,90.3,86.85,88.35,19686.0,88.5,90.3,86.85,88.35,19686.0
2018-07-31 10:00:00,88.5,88.9,86.85,87.55,21637.0,88.5,88.9,86.85,87.55,21637.0
2018-07-31 10:30:00,87.45,88.55,87.35,87.95,45368.0,87.45,88.55,87.35,87.95,45368.0
2018-07-31 11:00:00,87.98,88.75,87.97,88.55,51131.0,87.98,88.75,87.97,88.55,51131.0
2018-07-31 11:30:00,88.65,88.9,88.3,88.9,62470.0,88.65,88.9,88.3,88.9,62470.0
2018-07-31 12:00:00,88.9,89.6,88.7,89.6,76118.0,88.9,89.6,88.7,89.6,76118.0
2018-07-31 12:30:00,89.45,89.5,88.5,88.55,17546.0,89.45,89.5,88.5,88.55,17546.0
2018-07-31 13:00:00,88.55,88.85,87.8,88.25,21284.0,88.55,88.85,87.8,88.25,21284.0
2018-07-31 13:30:00,88.3,88.65,88.1,88.6,24585.0,88.3,88.65,88.1,88.6,24585.0
2018-07-31 14:00:00,88.55,88.55,87.2,87.73,41690.0,88.55,88.55,87.2,87.73,41690.0
2018-07-31 14:30:00,87.73,87.85,86.95,87.1,35655.0,87.73,87.85,86.95,87.1,35655.0
2018-07-31 15:00:00,87.25,87.45,87.05,87.2,29204.0,87.25,87.45,87.05,87.2,29204.0
2018-07-31 15:30:00,87.25,87.8,86.8,87.05,82073.0,87.25,87.8,86.8,87.05,82073.0
2018-08-01 09:30:00,89.1,93.05,85.6,85.63,123615.0,89.1,93.05,85.6,85.63,123615.0
2018-08-01 10:00:00,85.75,86.88,83.85,84.1,132604.0,85.75,86.88,83.85,84.1,132604.0
2018-08-01 10:30:00,83.81,84.78,83.75,84.0,66716.0,83.81,84.78,83.75,84.0,66716.0
2018-08-01 11:00:00,84.1,86.25,84.0,86.25,31641.0,84.1,86.25,84.0,86.25,31641.0
2018-08-01 11:30:00,86.35,86.35,84.15,84.15,28201.0,86.35,86.35,84.15,84.15,28201.0
2018-08-01 12:00:00,84.2,85.5,84.2,84.67,42550.0,84.2,85.5,84.2,84.67,42550.0
2018-08-01 12:30:00,84.63,84.8,84.2,84.3,26917.0,84.63,84.8,84.2,84.3,26917.0
2018-08-01 13:00:00,84.35,85.15,84.07,85.05,21256.0,84.35,85.15,84.07,85.05,21256.0
2018-08-01 13:30:00,84.98,86.1,84.97,86.02,19885.0,84.98,86.1,84.97,86.02,19885.0
2018-08-01 14:00:00,86.05,86.15,84.6,86.15,45042.0,86.05,86.15,84.6,86.15,45042.0
2018-08-01 14:30:00,86.2,86.6,84.8,85.1,33387.0,86.2,86.6,84.8,85.1,33387.0
2018-08-01 15:00:00,85.1,86.05,85.0,85.4,53240.0,85.1,86.05,85.0,85.4,53240.0
2018-08-01 15:30:00,85.35,85.5,84.9,85.17,84104.0,85.35,85.5,84.9,85.17,84104.0
2018-08-02 09:30:00,84.0,86.1,84.0,86.0,32519.0,84.0,86.1,84.0,86.0,32519.0
2018-08-02 10:00:00,86.0,86.1,85.45,85.85,20279.0,86.0,86.1,85.45,85.85,20279.0
2018-08-02 10:30:00,85.78,85.78,84.3,84.55,73922.0,85.78,85.78,84.3,84.55,73922.0
2018-08-02 11:00:00,84.5,85.15,84.0,85.05,36523.0,84.5,85.15,84.0,85.05,36523.0
2018-08-02 11:30:00,84.95,85.15,84.6,84.6,25595.0,84.95,85.15,84.6,84.6,25595.0
2018-08-02 12:00:00,84.55,85.1,84.35,85.0,35482.0,84.55,85.1,84.35,85.0,35482.0
2018-08-02 12:30:00,85.0,85.02,84.55,84.85,15085.0,85.0,85.02,84.55,84.85,15085.0
2018-08-02 13:00:00,84.91,85.7,84.91,85.5,13483.0,84.91,85.7,84.91,85.5,13483.0
2018-08-02 13:30:00,85.55,85.7,85.1,85.25,13149.0,85.55,85.7,85.1,85.25,13149.0
2018-08-02 14:00:00,85.25,85.4,85.05,85.15,10650.0,85.25,85.4,85.05,85.15,10650.0
2018-08-02 14:30:00,85.15,85.4,85.05,85.4,12660.0,85.15,85.4,85.05,85.4,12660.0
2018-08-02 15:00:00,85.45,85.45,85.05,85.35,18538.0,85.45,85.45,85.05,85.35,18538.0
2018-08-02 15:30:00,85.35,86.25,85.3,86.15,72079.0,85.35,86.25,85.3,86.15,72079.0
2018-08-03 09:30:00,86.15,87.05,83.2,84.3,44548.0,86.15,87.05,83.2,84.3,44548.0
2018-08-03 10:00:00,84.3,85.05,84.3,84.65,14074.0,84.3,85.05,84.3,84.65,14074.0
2018-08-03 10:30:00,84.55,84.6,83.77,84.3,12107.0,84.55,84.6,83.77,84.3,12107.0
2018-08-03 11:00:00,84.35,84.7,83.85,84.5,42284.0,84.35,84.7,83.85,84.5,42284.0
2018-08-03 11:30:00,84.45,84.58,84.25,84.25,8742.0,84.45,84.58,84.25,84.25,8742.0
2018-08-03 12:00:00,84.3,84.65,84.2,84.55,10211.0,84.3,84.65,84.2,84.55,10211.0
2018-08-03 12:30:00,84.63,84.85,84.3,84.3,9849.0,84.63,84.85,84.3,84.3,9849.0
2018-08-03 13:00:00,84.4,84.7,84.37,84.5,7031.0,84.4,84.7,84.37,84.5,7031.0
2018-08-03 13:30:00,84.55,85.33,84.4,85.2,11117.0,84.55,85.33,84.4,85.2,11117.0
2018-08-03 14:00:00,85.2,85.25,84.75,84.95,22515.0,85.2,85.25,84.75,84.95,22515.0
2018-08-03 14:30:00,84.98,85.05,84.35,84.8,16575.0,84.98,85.05,84.35,84.8,16575.0
2018-08-03 15:00:00,84.78,85.05,84.7,85.05,20336.0,84.78,85.05,84.7,85.05,20336.0
2018-08-03 15:30:00,85.05,85.45,85.0,85.15,49335.0,85.05,85.45,85.0,85.15,49335.0
2018-08-06 09:30:00,85.3,87.1,85.3,86.75,23978.0,85.3,87.1,85.3,86.75,23978.0
2018-08-06 10:00:00,86.95,87.4,86.35,86.4,22065.0,86.95,87.4,86.35,86.4,22065.0
2018-08-06 10:30:00,86.45,86.8,86.15,86.65,28147.0,86.45,86.8,86.15,86.65,28147.0
2018-08-06 11:00:00,86.75,86.95,86.35,86.5,32071.0,86.75,86.95,86.35,86.5,32071.0
2018-08-06 11:30:00,86.45,86.95,86.45,86.85,23322.0,86.45,86.95,86.45,86.85,23322.0
2018-08-06 12:00:00,86.85,87.28,86.8,87.1,11889.0,86.85,87.28,86.8,87.1,11889.0
2018-08-06 12:30:00,87.05,87.05,86.8,86.85,14398.0,87.05,87.05,86.8,86.85,14398.0
2018-08-06 13:00:00,86.9,87.05,86.8,86.9,13626.0,86.9,87.05,86.8,86.9,13626.0
2018-08-06 13:30:00,86.9,86.9,86.15,86.25,10987.0,86.9,86.9,86.15,86.25,10987.0
2018-08-06 14:00:00,86.25,86.78,86.2,86.78,8481.0,86.25,86.78,86.2,86.78,8481.0
2018-08-06 14:30:00,86.85,87.15,86.85,87.1,10563.0,86.85,87.15,86.85,87.1,10563.0
2018-08-06 15:00:00,87.05,87.2,87.0,87.15,11159.0,87.05,87.2,87.0,87.15,11159.0
2018-08-06 15:30:00,87.2,87.53,87.2,87.45,45804.0,87.2,87.53,87.2,87.45,45804.0
2018-08-07 09:30:00,88.0,89.53,86.5,87.45,36996.0,88.0,89.53,86.5,87.45,36996.0
2018-08-07 10:00:00,87.5,88.15,87.0,88.15,24697.0,87.5,88.15,87.0,88.15,24697.0
2018-08-07 10:30:00,88.2,88.25,87.8,87.85,13699.0,88.2,88.25,87.8,87.85,13699.0
2018-08-07 11:00:00,87.83,88.48,87.75,88.0,11167.0,87.83,88.48,87.75,88.0,11167.0
2018-08-07 11:30:00,87.98,88.4,87.9,87.95,9179.0,87.98,88.4,87.9,87.95,9179.0
2018-08-07 12:00:00,87.85,87.9,87.5,87.73,18204.0,87.85,87.9,87.5,87.73,18204.0
2018-08-07 12:30:00,87.73,88.35,87.5,88.35,17401.0,87.73,88.35,87.5,88.35,17401.0
2018-08-07 13:00:00,88.28,88.28,87.6,87.8,16218.0,88.28,88.28,87.6,87.8,16218.0
2018-08-07 13:30:00,87.85,88.05,87.6,88.0,13816.0,87.85,88.05,87.6,88.0,13816.0
2018-08-07 14:00:00,88.0,88.5,87.75,88.3,21485.0,88.0,88.5,87.75,88.3,21485.0
2018-08-07 14:30:00,88.3,88.3,88.0,88.08,9950.0,88.3,88.3,88.0,88.08,9950.0
2018-08-07 15:00:00,88.05,88.45,87.95,88.25,14446.0,88.05,88.45,87.95,88.25,14446.0
2018-08-07 15:30:00,88.25,88.33,88.0,88.08,42842.0,88.25,88.33,88.0,88.08,42842.0
2018-08-08 09:30:00,88.2,89.55,87.35,89.15,30631.0,88.2,89.55,87.35,89.15,30631.0
2018-08-08 10:00:00,89.1,89.6,88.3,88.85,40124.0,89.1,89.6,88.3,88.85,40124.0
2018-08-08 10:30:00,88.75,89.4,88.4,89.2,15535.0,88.75,89.4,88.4,89.2,15535.0
2018-08-08 11:00:00,89.2,89.3,88.84,88.95,15190.0,89.2,89.3,88.84,88.95,15190.0
2018-08-08 11:30:00,88.95,89.1,88.4,88.53,14303.0,88.95,89.1,88.4,88.53,14303.0
2018-08-08 12:00:00,88.55,89.15,88.5,88.8,20534.0,88.55,89.15,88.5,88.8,20534.0
2018-08-08 12:30:00,88.8,89.25,88.45,88.48,12589.0,88.8,89.25,88.45,88.48,12589.0
2018-08-08 13:00:00,88.42,88.75,88.27,88.27,8780.0,88.42,88.75,88.27,88.27,8780.0
2018-08-08 13:30:00,88.35,88.39,88.08,88.15,6312.0,88.35,88.39,88.08,88.15,6312.0
2018-08-08 14:00:00,88.25,88.65,87.9,88.5,26758.0,88.25,88.65,87.9,88.5,26758.0
2018-08-08 14:30:00,88.55,88.8,88.0,88.05,19916.0,88.55,88.8,88.0,88.05,19916.0
2018-08-08 15:00:00,88.05,88.15,87.95,88.1,9643.0,88.05,88.15,87.95,88.1,9643.0
2018-08-08 15:30:00,88.1,88.4,88.05,88.2,22465.0,88.1,88.4,88.05,88.2,22465.0
2018-08-09 09:30:00,88.05,89.35,87.75,88.65,21768.0,88.05,89.35,87.75,88.65,21768.0
2018-08-09 10:00:00,88.8,89.65,88.8,89.53,17622.0,88.8,89.65,88.8,89.53,17622.0
2018-08-09 10:30:00,89.48,89.5,88.95,88.95,6967.0,89.48,89.5,88.95,88.95,6967.0
2018-08-09 11:00:00,88.95,89.45,88.95,89.45,13212.0,88.95,89.45,88.95,89.45,13212.0
2018-08-09 11:30:00,89.4,89.95,89.25,89.5,10337.0,89.4,89.95,89.25,89.5,10337.0
2018-08-09 12:00:00,89.5,89.9,89.5,89.85,27503.0,89.5,89.9,89.5,89.85,27503.0
2018-08-09 12:30:00,89.9,90.2,89.9,90.2,16756.0,89.9,90.2,89.9,90.2,16756.0
2018-08-09 13:00:00,90.15,90.15,89.6,89.7,12518.0,90.15,90.15,89.6,89.7,12518.0
2018-08-09 13:30:00,89.68,89.85,89.67,89.8,8429.0,89.68,89.85,89.67,89.8,8429.0
2018-08-09 14:00:00,89.8,89.8,89.12,89.13,8100.0,89.8,89.8,89.12,89.13,8100.0
2018-08-09 14:30:00,89.1,89.4,88.85,88.85,14843.0,89.1,89.4,88.85,88.85,14843.0
2018-08-09 15:00:00,88.85,89.1,88.85,88.85,8475.0,88.85,89.1,88.85,88.85,8475.0
2018-08-09 15:30:00,88.85,88.9,88.2,88.4,48125.0,88.85,88.9,88.2,88.4,48125.0
2018-08-10 09:30:00,88.0,88.75,86.77,87.15,63877.0,88.0,88.75,86.77,87.15,63877.0
2018-08-10 10:00:00,86.95,88.4,86.95,88.05,30066.0,86.95,88.4,86.95,88.05,30066.0
2018-08-10 10:30:00,88.15,88.3,87.85,87.95,27860.0,88.15,88.3,87.85,87.95,27860.0
2018-08-10 11:00:00,87.95,88.35,87.9,88.2,9705.0,87.95,88.35,87.9,88.2,9705.0
2018-08-10 11:30:00,88.08,88.7,88.05,88.6,8564.0,88.08,88.7,88.05,88.6,8564.0
2018-08-10 12:00:00,88.55,88.6,88.15,88.4,4321.0,88.55,88.6,88.15,88.4,4321.0
2018-08-10 12:30:00,88.38,88.75,88.35,88.7,6626.0,88.38,88.75,88.35,88.7,6626.0
2018-08-10 13:00:00,88.73,88.74,88.23,88.24,4500.0,88.73,88.74,88.23,88.24,4500.0
2018-08-10 13:30:00,88.2,88.25,87.7,87.8,8786.0,88.2,88.25,87.7,87.8,8786.0
2018-08-10 14:00:00,87.7,88.05,87.7,87.75,8431.0,87.7,88.05,87.7,87.75,8431.0
2018-08-10 14:30:00,87.7,87.95,87.7,87.9,4600.0,87.7,87.95,87.7,87.9,4600.0
2018-08-10 15:00:00,87.8,88.15,87.77,88.05,7205.0,87.8,88.15,87.77,88.05,7205.0
2018-08-10 15:30:00,88.08,88.2,87.85,87.9,22685.0,88.08,88.2,87.85,87.9,22685.0
2018-08-13 09:30:00,88.2,88.5,88.0,88.28,11372.0,88.2,88.5,88.0,88.28,11372.0
2018-08-13 10:00:00,88.15,88.52,87.75,87.75,16124.0,88.15,88.52,87.75,87.75,16124.0
2018-08-13 10:30:00,87.7,88.05,87.69,87.7,13197.0,87.7,88.05,87.69,87.7,13197.0
2018-08-13 11:00:00,87.65,87.7,86.6,86.8,19220.0,87.65,87.7,86.6,86.8,19220.0
2018-08-13 11:30:00,86.75,87.1,86.7,86.82,10104.0,86.75,87.1,86.7,86.82,10104.0
2018-08-13 12:00:00,86.85,87.0,86.05,86.23,19333.0,86.85,87.0,86.05,86.23,19333.0
2018-08-13 12:30:00,86.2,86.4,85.9,86.1,9766.0,86.2,86.4,85.9,86.1,9766.0
2018-08-13 13:00:00,86.15,86.15,85.8,86.05,9724.0,86.15,86.15,85.8,86.05,9724.0
2018-08-13 13:30:00,86.15,86.65,85.95,86.3,40574.0,86.15,86.65,85.95,86.3,40574.0
2018-08-13 14:00:00,86.3,86.3,86.05,86.2,14494.0,86.3,86.3,86.05,86.2,14494.0
2018-08-13 14:30:00,86.25,86.33,85.6,85.8,14096.0,86.25,86.33,85.6,85.8,14096.0
2018-08-13 15:00:00,85.75,85.8,85.35,85.4,32286.0,85.75,85.8,85.35,85.4,32286.0
2018-08-13 15:30:00,85.42,85.5,85.25,85.45,41528.0,85.42,85.5,85.25,85.45,41528.0
2018-08-14 09:30:00,85.75,85.75,84.1,84.29,15808.0,85.75,85.75,84.1,84.29,15808.0
2018-08-14 10:00:00,84.25,85.43,84.2,85.0,18933.0,84.25,85.43,84.2,85.0,18933.0
2018-08-14 10:30:00,84.98,85.6,84.97,85.4,13644.0,84.98,85.6,84.97,85.4,13644.0
2018-08-14 11:00:00,85.47,86.3,85.47,85.95,18197.0,85.47,86.3,85.47,85.95,18197.0
2018-08-14 11:30:00,85.92,85.95,85.2,85.58,10850.0,85.92,85.95,85.2,85.58,10850.0
2018-08-14 12:00:00,85.5,85.65,85.45,85.55,8575.0,85.5,85.65,85.45,85.55,8575.0
2018-08-14 12:30:00,85.55,85.8,85.45,85.7,20157.0,85.55,85.8,85.45,85.7,20157.0
2018-08-14 13:00:00,85.75,85.9,85.2,85.3,12700.0,85.75,85.9,85.2,85.3,12700.0
2018-08-14 13:30:00,85.3,85.7,85.2,85.65,6346.0,85.3,85.7,85.2,85.65,6346.0
2018-08-14 14:00:00,85.7,85.7,85.15,85.4,9875.0,85.7,85.7,85.15,85.4,9875.0
2018-08-14 14:30:00,85.4,85.8,85.4,85.75,27088.0,85.4,85.8,85.4,85.75,27088.0
2018-08-14 15:00:00,85.8,86.1,85.75,86.1,12381.0,85.8,86.1,85.75,86.1,12381.0
2018-08-14 15:30:00,86.1,86.1,85.6,85.65,48207.0,86.1,86.1,85.6,85.65,48207.0
2018-08-15 09:30:00,85.0,85.95,84.45,84.53,23161.0,85.0,85.95,84.45,84.53,23161.0
2018-08-15 10:00:00,84.35,84.35,82.9,82.91,25964.0,84.35,84.35,82.9,82.91,25964.0
2018-08-15 10:30:00,83.1,84.1,83.05,83.95,23068.0,83.1,84.1,83.05,83.95,23068.0
2018-08-15 11:00:00,83.75,84.5,83.6,84.5,10693.0,83.75,84.5,83.6,84.5,10693.0
2018-08-15 11:30:00,84.5,84.85,84.05,84.15,17200.0,84.5,84.85,84.05,84.15,17200.0
2018-08-15 12:00:00,84.25,84.6,84.1,84.55,9797.0,84.25,84.6,84.1,84.55,9797.0
2018-08-15 12:30:00,84.45,84.75,84.05,84.2,9100.0,84.45,84.75,84.05,84.2,9100.0
2018-08-15 13:00:00,84.1,84.5,84.0,84.1,13902.0,84.1,84.5,84.0,84.1,13902.0
2018-08-15 13:30:00,84.15,84.45,84.0,84.16,11934.0,84.15,84.45,84.0,84.16,11934.0
2018-08-15 14:00:00,84.15,84.25,83.95,84.15,7933.0,84.15,84.25,83.95,84.15,7933.0
2018-08-15 14:30:00,84.25,84.45,84.05,84.45,11704.0,84.25,84.45,84.05,84.45,11704.0
2018-08-15 15:00:00,84.5,84.55,84.2,84.3,17480.0,84.5,84.55,84.2,84.3,17480.0
2018-08-15 15:30:00,84.3,84.6,84.17,84.55,65540.0,84.3,84.6,84.17,84.55,65540.0
2018-08-16 09:30:00,84.85,86.0,84.45,84.5,57480.0,84.85,86.0,84.45,84.5,57480.0
2018-08-16 10:00:00,84.75,85.2,84.7,85.0,15879.0,84.75,85.2,84.7,85.0,15879.0
2018-08-16 10:30:00,85.1,85.3,84.75,84.85,13074.0,85.1,85.3,84.75,84.85,13074.0
2018-08-16 11:00:00,85.05,85.5,84.95,85.1,14784.0,85.05,85.5,84.95,85.1,14784.0
2018-08-16 11:30:00,85.1,85.45,85.05,85.2,11093.0,85.1,85.45,85.05,85.2,11093.0
2018-08-16 12:00:00,85.1,85.35,85.05,85.2,15210.0,85.1,85.35,85.05,85.2,15210.0
2018-08-16 12:30:00,85.17,85.48,85.1,85.15,11537.0,85.17,85.48,85.1,85.15,11537.0
2018-08-16 13:00:00,85.15,85.3,85.0,85.25,16667.0,85.15,85.3,85.0,85.25,16667.0
2018-08-16 13:30:00,85.25,85.4,85.1,85.3,13907.0,85.25,85.4,85.1,85.3,13907.0
2018-08-16 14:00:00,85.25,85.85,85.15,85.7,13372.0,85.25,85.85,85.15,85.7,13372.0
2018-08-16 14:30:00,85.65,86.0,85.5,85.85,9812.0,85.65,86.0,85.5,85.85,9812.0
2018-08-16 15:00:00,85.85,86.05,85.7,86.0,31546.0,85.85,86.05,85.7,86.0,31546.0
2018-08-16 15:30:00,86.0,86.25,85.6,85.8,43525.0,86.0,86.25,85.6,85.8,43525.0
2018-08-17 09:30:00,85.5,86.05,84.7,84.7,15429.0,85.5,86.05,84.7,84.7,15429.0
2018-08-17 10:00:00,84.7,84.8,84.05,84.3,8366.0,84.7,84.8,84.05,84.3,8366.0
2018-08-17 10:30:00,84.4,84.6,84.15,84.3,10970.0,84.4,84.6,84.15,84.3,10970.0
2018-08-17 11:00:00,84.15,84.75,83.95,84.7,15920.0,84.15,84.75,83.95,84.7,15920.0
2018-08-17 11:30:00,84.85,85.28,84.7,85.25,8350.0,84.85,85.28,84.7,85.25,8350.0
2018-08-17 12:00:00,85.3,85.4,85.17,85.3,5719.0,85.3,85.4,85.17,85.3,5719.0
2018-08-17 12:30:00,85.2,85.2,84.7,84.7,7805.0,85.2,85.2,84.7,84.7,7805.0
2018-08-17 13:00:00,84.75,84.85,84.65,84.75,8726.0,84.75,84.85,84.65,84.75,8726.0
2018-08-17 13:30:00,84.8,84.95,84.45,84.8,26169.0,84.8,84.95,84.45,84.8,26169.0
2018-08-17 14:00:00,84.85,85.75,84.8,85.6,27387.0,84.85,85.75,84.8,85.6,27387.0
2018-08-17 14:30:00,85.6,85.78,85.25,85.7,8927.0,85.6,85.78,85.25,85.7,8927.0
2018-08-17 15:00:00,85.73,85.85,85.5,85.8,10523.0,85.73,85.85,85.5,85.8,10523.0
2018-08-17 15:30:00,85.78,85.95,85.6,85.75,80459.0,85.78,85.95,85.6,85.75,80459.0
2018-08-20 09:30:00,86.25,86.85,85.7,85.9,19461.0,86.25,86.85,85.7,85.9,19461.0
2018-08-20 10:00:00,85.9,86.55,85.9,86.35,10133.0,85.9,86.55,85.9,86.35,10133.0
2018-08-20 10:30:00,86.15,86.36,85.7,85.8,6721.0,86.15,86.36,85.7,85.8,6721.0
2018-08-20 11:00:00,85.9,86.45,85.9,86.45,9114.0,85.9,86.45,85.9,86.45,9114.0
2018-08-20 11:30:00,86.45,86.5,86.1,86.1,18234.0,86.45,86.5,86.1,86.1,18234.0
2018-08-20 12:00:00,86.1,86.2,85.95,86.1,6476.0,86.1,86.2,85.95,86.1,6476.0
2018-08-20 12:30:00,86.15,86.3,86.02,86.15,13223.0,86.15,86.3,86.02,86.15,13223.0
2018-08-20 13:00:00,86.2,86.2,85.84,86.05,9435.0,86.2,86.2,85.84,86.05,9435.0
2018-08-20 13:30:00,86.05,86.1,85.85,86.1,15072.0,86.05,86.1,85.85,86.1,15072.0
2018-08-20 14:00:00,86.1,86.2,85.85,86.1,21056.0,86.1,86.2,85.85,86.1,21056.0
2018-08-20 14:30:00,86.1,86.2,86.0,86.0,5478.0,86.1,86.2,86.0,86.0,5478.0
2018-08-20 15:00:00,86.0,86.15,85.95,85.95,8501.0,86.0,86.15,85.95,85.95,8501.0
2018-08-20 15:30:00,85.95,86.05,85.7,85.7,32149.0,85.95,86.05,85.7,85.7,32149.0
2018-08-21 09:30:00,86.25,87.0,85.9,86.75,43194.0,86.25,87.0,85.9,86.75,43194.0
2018-08-21 10:00:00,86.75,86.75,86.2,86.53,15800.0,86.75,86.75,86.2,86.53,15800.0
2018-08-21 10:30:00,86.53,87.0,86.45,86.9,16068.0,86.53,87.0,86.45,86.9,16068.0
2018-08-21 11:00:00,86.9,86.95,86.2,86.35,18921.0,86.9,86.95,86.2,86.35,18921.0
2018-08-21 11:30:00,86.4,86.7,86.35,86.55,8641.0,86.4,86.7,86.35,86.55,8641.0
2018-08-21 12:00:00,86.6,86.65,86.35,86.45,37677.0,86.6,86.65,86.35,86.45,37677.0
2018-08-21 12:30:00,86.5,86.5,86.25,86.3,5384.0,86.5,86.5,86.25,86.3,5384.0
2018-08-21 13:00:00,86.25,86.45,86.25,86.4,13828.0,86.25,86.45,86.25,86.4,13828.0
2018-08-21 13:30:00,86.45,86.5,86.1,86.1,5397.0,86.45,86.5,86.1,86.1,5397.0
2018-08-21 14:00:00,86.05,86.1,85.65,85.8,7472.0,86.05,86.1,85.65,85.8,7472.0
2018-08-21 14:30:00,85.75,85.75,85.15,85.25,11727.0,85.75,85.75,85.15,85.25,11727.0
2018-08-21 15:00:00,85.3,85.45,85.15,85.4,12775.0,85.3,85.45,85.15,85.4,12775.0
2018-08-21 15:30:00,85.4,85.4,84.85,85.1,65345.0,85.4,85.4,84.85,85.1,65345.0
2018-08-22 09:30:00,85.0,86.45,85.0,85.2,10862.0,85.0,86.45,85.0,85.2,10862.0
2018-08-22 10:00:00,85.35,85.6,85.0,85.5,8498.0,85.35,85.6,85.0,85.5,8498.0
2018-08-22 10:30:00,85.45,86.0,85.45,85.95,22231.0,85.45,86.0,85.45,85.95,22231.0
2018-08-22 11:00:00,85.95,86.75,85.8,86.63,68724.0,85.95,86.75,85.8,86.63,68724.0
2018-08-22 11:30:00,86.65,86.95,86.55,86.8,22769.0,86.65,86.95,86.55,86.8,22769.0
2018-08-22 12:00:00,86.8,86.8,86.4,86.6,9496.0,86.8,86.8,86.4,86.6,9496.0
2018-08-22 12:30:00,86.5,86.7,86.4,86.6,6258.0,86.5,86.7,86.4,86.6,6258.0
2018-08-22 13:00:00,86.65,86.8,86.35,86.65,16688.0,86.65,86.8,86.35,86.65,16688.0
2018-08-22 13:30:00,86.7,87.0,86.7,86.72,13132.0,86.7,87.0,86.7,86.72,13132.0
2018-08-22 14:00:00,86.7,86.75,86.45,86.5,5443.0,86.7,86.75,86.45,86.5,5443.0
2018-08-22 14:30:00,86.55,86.8,86.35,86.8,8530.0,86.55,86.8,86.35,86.8,8530.0
2018-08-22 15:00:00,86.75,87.05,86.6,87.05,9683.0,86.75,87.05,86.6,87.05,9683.0
2018-08-22 15:30:00,87.05,87.4,87.05,87.35,50514.0,87.05,87.4,87.05,87.35,50514.0
2018-08-23 09:30:00,88.98,89.85,87.15,89.3,38184.0,88.98,89.85,87.15,89.3,38184.0
2018-08-23 10:00:00,89.4,89.4,88.35,89.0,25725.0,89.4,89.4,88.35,89.0,25725.0
2018-08-23 10:30:00,89.03,89.03,88.3,88.33,13009.0,89.03,89.03,88.3,88.33,13009.0
2018-08-23 11:00:00,88.3,88.4,87.5,87.85,13842.0,88.3,88.4,87.5,87.85,13842.0
2018-08-23 11:30:00,87.7,88.0,87.5,87.9,5858.0,87.7,88.0,87.5,87.9,5858.0
2018-08-23 12:00:00,87.95,88.4,87.9,88.4,14449.0,87.95,88.4,87.9,88.4,14449.0
2018-08-23 12:30:00,88.35,88.45,88.25,88.3,26873.0,88.35,88.45,88.25,88.3,26873.0
2018-08-23 13:00:00,88.25,88.4,87.8,88.1,45478.0,88.25,88.4,87.8,88.1,45478.0
2018-08-23 13:30:00,88.2,88.25,87.85,87.85,9971.0,88.2,88.25,87.85,87.85,9971.0
2018-08-23 14:00:00,87.95,88.6,87.85,88.2,31135.0,87.95,88.6,87.85,88.2,31135.0
2018-08-23 14:30:00,88.15,88.25,87.99,88.05,20606.0,88.15,88.25,87.99,88.05,20606.0
2018-08-23 15:00:00,88.1,88.3,88.1,88.15,26510.0,88.1,88.3,88.1,88.15,26510.0
2018-08-23 15:30:00,88.15,88.16,87.3,87.4,29263.0,88.15,88.16,87.3,87.4,29263.0
2018-08-24 09:30:00,87.45,89.2,87.45,88.88,21174.0,87.45,89.2,87.45,88.88,21174.0
2018-08-24 10:00:00,88.88,89.2,88.6,89.1,39006.0,88.88,89.2,88.6,89.1,39006.0
2018-08-24 10:30:00,89.2,89.5,88.92,89.0,8570.0,89.2,89.5,88.92,89.0,8570.0
2018-08-24 11:00:00,89.0,89.25,88.8,88.95,13543.0,89.0,89.25,88.8,88.95,13543.0
2018-08-24 11:30:00,89.06,89.2,88.8,89.05,9201.0,89.06,89.2,88.8,89.05,9201.0
2018-08-24 12:00:00,89.06,89.53,88.95,89.35,21919.0,89.06,89.53,88.95,89.35,21919.0
2018-08-24 12:30:00,89.35,89.65,89.25,89.61,14968.0,89.35,89.65,89.25,89.61,14968.0
2018-08-24 13:00:00,89.65,89.65,89.4,89.58,7141.0,89.65,89.65,89.4,89.58,7141.0
2018-08-24 13:30:00,89.6,89.95,89.55,89.95,12152.0,89.6,89.95,89.55,89.95,12152.0
2018-08-24 14:00:00,89.85,90.0,89.75,89.83,14478.0,89.85,90.0,89.75,89.83,14478.0
2018-08-24 14:30:00,89.8,90.0,89.8,89.9,20442.0,89.8,90.0,89.8,89.9,20442.0
2018-08-24 15:00:00,89.95,90.0,89.75,89.8,14742.0,89.95,90.0,89.75,89.8,14742.0
2018-08-24 15:30:00,89.75,90.15,89.65,90.05,63476.0,89.75,90.15,89.65,90.05,63476.0
2018-08-27 09:30:00,91.05,91.75,90.1,90.56,34940.0,91.05,91.75,90.1,90.56,34940.0
2018-08-27 10:00:00,90.75,91.15,90.55,91.0,8860.0,90.75,91.15,90.55,91.0,8860.0
2018-08-27 10:30:00,90.94,91.1,90.7,90.94,12993.0,90.94,91.1,90.7,90.94,12993.0
2018-08-27 11:00:00,90.95,90.95,90.55,90.75,13577.0,90.95,90.95,90.55,90.75,13577.0
2018-08-27 11:30:00,90.7,90.8,90.4,90.65,8952.0,90.7,90.8,90.4,90.65,8952.0
2018-08-27 12:00:00,90.65,90.65,90.3,90.4,15319.0,90.65,90.65,90.3,90.4,15319.0
2018-08-27 12:30:00,90.45,90.53,90.15,90.2,10512.0,90.45,90.53,90.15,90.2,10512.0
2018-08-27 13:00:00,90.2,90.35,90.0,90.17,11045.0,90.2,90.35,90.0,90.17,11045.0
2018-08-27 13:30:00,90.13,90.35,90.05,90.35,13389.0,90.13,90.35,90.05,90.35,13389.0
2018-08-27 14:00:00,90.38,91.05,90.35,91.05,56551.0,90.38,91.05,90.35,91.05,56551.0
2018-08-27 14:30:00,91.03,91.2,90.95,91.18,39906.0,91.03,91.2,90.95,91.18,39906.0
2018-08-27 15:00:00,91.15,91.58,91.12,91.55,38541.0,91.15,91.58,91.12,91.55,38541.0
2018-08-27 15:30:00,91.55,91.55,90.95,91.3,38231.0,91.55,91.55,90.95,91.3,38231.0
2018-08-28 09:30:00,91.75,92.0,90.9,91.95,25627.0,91.75,92.0,90.9,91.95,25627.0
2018-08-28 10:00:00,92.0,92.1,91.65,91.98,18770.0,92.0,92.1,91.65,91.98,18770.0
2018-08-28 10:30:00,91.9,91.9,90.9,91.3,11190.0,91.9,91.9,90.9,91.3,11190.0
2018-08-28 11:00:00,91.28,91.5,90.9,91.4,17973.0,91.28,91.5,90.9,91.4,17973.0
2018-08-28 11:30:00,91.4,91.4,90.65,90.8,12000.0,91.4,91.4,90.65,90.8,12000.0
2018-08-28 12:00:00,90.73,91.25,90.62,91.1,5420.0,90.73,91.25,90.62,91.1,5420.0
2018-08-28 12:30:00,91.15,91.4,91.15,91.35,5016.0,91.15,91.4,91.15,91.35,5016.0
2018-08-28 13:00:00,91.35,91.4,90.9,90.9,11515.0,91.35,91.4,90.9,90.9,11515.0
2018-08-28 13:30:00,90.9,91.2,90.9,91.1,6062.0,90.9,91.2,90.9,91.1,6062.0
2018-08-28 14:00:00,91.2,91.45,91.2,91.25,8511.0,91.2,91.45,91.2,91.25,8511.0
2018-08-28 14:30:00,91.3,91.5,91.3,91.5,13911.0,91.3,91.5,91.3,91.5,13911.0
2018-08-28 15:00:00,91.5,91.6,91.5,91.6,17078.0,91.5,91.6,91.5,91.6,17078.0
2018-08-28 15:30:00,91.6,91.65,91.5,91.5,39771.0,91.6,91.65,91.5,91.5,39771.0
2018-08-29 09:30:00,91.55,93.6,91.55,91.95,46655.0,91.55,93.6,91.55,91.95,46655.0
2018-08-29 10:00:00,91.85,92.8,91.75,92.76,16778.0,91.85,92.8,91.75,92.76,16778.0
2018-08-29 10:30:00,92.78,92.9,92.55,92.85,22644.0,92.78,92.9,92.55,92.85,22644.0
2018-08-29 11:00:00,92.85,92.9,92.55,92.6,8946.0,92.85,92.9,92.55,92.6,8946.0
2018-08-29 11:30:00,92.6,92.7,92.45,92.45,8884.0,92.6,92.7,92.45,92.45,8884.0
2018-08-29 12:00:00,92.48,92.7,92.4,92.45,7619.0,92.48,92.7,92.4,92.45,7619.0
2018-08-29 12:30:00,92.3,92.55,92.15,92.35,8125.0,92.3,92.55,92.15,92.35,8125.0
2018-08-29 13:00:00,92.4,92.45,92.25,92.35,8150.0,92.4,92.45,92.25,92.35,8150.0
2018-08-29 13:30:00,92.35,92.4,92.02,92.03,13185.0,92.35,92.4,92.02,92.03,13185.0
2018-08-29 14:00:00,92.05,92.05,91.65,91.8,14677.0,92.05,92.05,91.65,91.8,14677.0
2018-08-29 14:30:00,91.65,91.85,91.55,91.85,9011.0,91.65,91.85,91.55,91.85,9011.0
2018-08-29 15:00:00,91.85,92.1,91.75,91.75,13392.0,91.85,92.1,91.75,91.75,13392.0
2018-08-29 15:30:00,91.75,91.78,91.0,91.0,34982.0,91.75,91.78,91.0,91.0,34982.0
2018-08-30 09:30:00,90.25,90.9,89.8,90.05,18789.0,90.25,90.9,89.8,90.05,18789.0
2018-08-30 10:00:00,90.08,90.3,90.05,90.05,9535.0,90.08,90.3,90.05,90.05,9535.0
2018-08-30 10:30:00,90.05,90.15,89.65,89.9,29073.0,90.05,90.15,89.65,89.9,29073.0
2018-08-30 11:00:00,90.1,90.15,89.45,89.55,12357.0,90.1,90.15,89.45,89.55,12357.0
2018-08-30 11:30:00,89.5,89.6,89.27,89.42,9978.0,89.5,89.6,89.27,89.42,9978.0
2018-08-30 12:00:00,89.35,89.75,89.35,89.7,9517.0,89.35,89.75,89.35,89.7,9517.0
2018-08-30 12:30:00,89.65,89.75,89.5,89.7,5786.0,89.65,89.75,89.5,89.7,5786.0
2018-08-30 13:00:00,89.8,90.05,89.8,89.95,8591.0,89.8,90.05,89.8,89.95,8591.0
2018-08-30 13:30:00,90.0,90.05,89.85,89.9,5933.0,90.0,90.05,89.85,89.9,5933.0
2018-08-30 14:00:00,89.95,90.0,89.29,89.4,8606.0,89.95,90.0,89.29,89.4,8606.0
2018-08-30 14:30:00,89.4,89.7,89.35,89.35,11870.0,89.4,89.7,89.35,89.35,11870.0
2018-08-30 15:00:00,89.25,89.25,88.9,88.95,23295.0,89.25,89.25,88.9,88.95,23295.0
2018-08-30 15:30:00,89.05,89.1,88.75,89.05,41322.0,89.05,89.1,88.75,89.05,41322.0
2018-08-31 09:30:00,89.0,90.1,88.05,89.75,16389.0,89.0,90.1,88.05,89.75,16389.0
2018-08-31 10:00:00,89.55,90.05,89.4,90.05,12966.0,89.55,90.05,89.4,90.05,12966.0
2018-08-31 10:30:00,89.98,90.71,89.8,90.65,19212.0,89.98,90.71,89.8,90.65,19212.0
2018-08-31 11:00:00,90.7,90.85,90.1,90.18,17184.0,90.7,90.85,90.1,90.18,17184.0
2018-08-31 11:30:00,90.15,90.38,90.0,90.1,9720.0,90.15,90.38,90.0,90.1,9720.0
2018-08-31 12:00:00,90.0,90.3,89.9,90.2,16698.0,90.0,90.3,89.9,90.2,16698.0
2018-08-31 12:30:00,90.25,91.05,90.2,91.05,9279.0,90.25,91.05,90.2,91.05,9279.0
2018-08-31 13:00:00,91.0,91.1,90.9,91.1,5874.0,91.0,91.1,90.9,91.1,5874.0
2018-08-31 13:30:00,91.11,91.12,90.45,90.65,20555.0,91.11,91.12,90.45,90.65,20555.0
2018-08-31 14:00:00,90.7,90.7,90.3,90.5,7822.0,90.7,90.7,90.3,90.5,7822.0
2018-08-31 14:30:00,90.5,90.95,90.4,90.9,17499.0,90.5,90.95,90.4,90.9,17499.0
2018-08-31 15:00:00,90.75,91.05,90.65,90.65,19274.0,90.75,91.05,90.65,90.65,19274.0
2018-08-31 15:30:00,90.7,91.1,90.55,91.05,35192.0,90.7,91.1,90.55,91.05,35192.0
2018-09-04 09:30:00,90.8,90.8,89.45,90.1,11798.0,90.8,90.8,89.45,90.1,11798.0
2018-09-04 10:00:00,90.2,90.2,88.95,89.1,14277.0,90.2,90.2,88.95,89.1,14277.0
2018-09-04 10:30:00,89.05,90.3,88.9,90.15,7564.0,89.05,90.3,88.9,90.15,7564.0
2018-09-04 11:00:00,90.1,90.55,89.95,90.38,8429.0,90.1,90.55,89.95,90.38,8429.0
2018-09-04 11:30:00,90.5,90.65,90.28,90.38,5400.0,90.5,90.65,90.28,90.38,5400.0
2018-09-04 12:00:00,90.35,91.0,90.3,90.65,7978.0,90.35,91.0,90.3,90.65,7978.0
2018-09-04 12:30:00,90.55,90.78,90.45,90.78,3300.0,90.55,90.78,90.45,90.78,3300.0
2018-09-04 13:00:00,90.95,91.4,90.95,91.15,6656.0,90.95,91.4,90.95,91.15,6656.0
2018-09-04 13:30:00,91.15,91.35,91.02,91.35,6835.0,91.15,91.35,91.02,91.35,6835.0
2018-09-04 14:00:00,91.35,91.75,91.3,91.63,6874.0,91.35,91.75,91.3,91.63,6874.0
2018-09-04 14:30:00,91.55,91.76,91.4,91.65,6404.0,91.55,91.76,91.4,91.65,6404.0
2018-09-04 15:00:00,91.6,91.95,91.55,91.8,6886.0,91.6,91.95,91.55,91.8,6886.0
2018-09-04 15:30:00,91.8,92.35,91.8,92.1,26912.0,91.8,92.35,91.8,92.1,26912.0
2018-09-05 09:30:00,92.1,92.1,89.45,89.5,8675.0,92.1,92.1,89.45,89.5,8675.0
2018-09-05 10:00:00,89.25,89.3,87.45,87.75,22457.0,89.25,89.3,87.45,87.75,22457.0
2018-09-05 10:30:00,87.82,88.1,86.9,87.98,29398.0,87.82,88.1,86.9,87.98,29398.0
2018-09-05 11:00:00,87.95,88.6,87.56,88.35,26129.0,87.95,88.6,87.56,88.35,26129.0
2018-09-05 11:30:00,88.35,88.4,87.8,88.2,30743.0,88.35,88.4,87.8,88.2,30743.0
2018-09-05 12:00:00,88.3,89.2,88.15,88.4,43453.0,88.3,89.2,88.15,88.4,43453.0
2018-09-05 12:30:00,88.65,89.08,88.65,88.65,6150.0,88.65,89.08,88.65,88.65,6150.0
2018-09-05 13:00:00,88.6,88.6,88.2,88.55,8092.0,88.6,88.6,88.2,88.55,8092.0
2018-09-05 13:30:00,88.54,88.8,88.45,88.7,5719.0,88.54,88.8,88.45,88.7,5719.0
2018-09-05 14:00:00,88.75,89.15,88.55,88.85,7700.0,88.75,89.15,88.55,88.85,7700.0
2018-09-05 14:30:00,88.8,89.0,88.6,88.65,5950.0,88.8,89.0,88.6,88.65,5950.0
2018-09-05 15:00:00,88.8,89.0,88.55,88.65,8880.0,88.8,89.0,88.55,88.65,8880.0
2018-09-05 15:30:00,88.7,88.83,88.4,88.7,24296.0,88.7,88.83,88.4,88.7,24296.0
2018-09-06 09:30:00,89.0,89.9,87.65,89.18,14884.0,89.0,89.9,87.65,89.18,14884.0
2018-09-06 10:00:00,89.05,89.3,88.1,88.89,10145.0,89.05,89.3,88.1,88.89,10145.0
2018-09-06 10:30:00,88.8,88.82,87.9,88.3,8146.0,88.8,88.82,87.9,88.3,8146.0
2018-09-06 11:00:00,88.3,88.55,87.75,88.45,13228.0,88.3,88.55,87.75,88.45,13228.0
2018-09-06 11:30:00,88.35,88.55,88.3,88.45,11549.0,88.35,88.55,88.3,88.45,11549.0
2018-09-06 12:00:00,88.55,89.0,88.45,88.91,11044.0,88.55,89.0,88.45,88.91,11044.0
2018-09-06 12:30:00,88.88,88.95,88.5,88.6,4768.0,88.88,88.95,88.5,88.6,4768.0
2018-09-06 13:00:00,88.6,89.45,88.45,89.3,8733.0,88.6,89.45,88.45,89.3,8733.0
2018-09-06 13:30:00,89.28,89.7,89.17,89.45,10839.0,89.28,89.7,89.17,89.45,10839.0
2018-09-06 14:00:00,89.55,89.8,89.32,89.55,10023.0,89.55,89.8,89.32,89.55,10023.0
2018-09-06 14:30:00,89.63,89.85,89.6,89.65,10481.0,89.63,89.85,89.6,89.65,10481.0
2018-09-06 15:00:00,89.7,90.3,89.7,90.3,11882.0,89.7,90.3,89.7,90.3,11882.0
2018-09-06 15:30:00,90.25,90.25,89.65,89.75,26444.0,90.25,90.25,89.65,89.75,26444.0
2018-09-07 09:30:00,89.5,90.9,87.6,90.75,12393.0,89.5,90.9,87.6,90.75,12393.0
2018-09-07 10:00:00,90.85,91.9,90.8,91.75,12391.0,90.85,91.9,90.8,91.75,12391.0
2018-09-07 10:30:00,91.75,91.9,91.05,91.85,15814.0,91.75,91.9,91.05,91.85,15814.0
2018-09-07 11:00:00,91.88,92.75,91.87,92.6,19474.0,91.88,92.75,91.87,92.6,19474.0
2018-09-07 11:30:00,92.7,92.75,92.1,92.25,12159.0,92.7,92.75,92.1,92.25,12159.0
2018-09-07 12:00:00,92.13,92.13,91.4,91.7,36254.0,92.13,92.13,91.4,91.7,36254.0
2018-09-07 12:30:00,91.75,92.35,91.68,92.2,14051.0,91.75,92.35,91.68,92.2,14051.0
2018-09-07 13:00:00,92.2,92.2,91.4,91.7,21807.0,92.2,92.2,91.4,91.7,21807.0
2018-09-07 13:30:00,91.7,91.75,90.35,90.45,62114.0,91.7,91.75,90.35,90.45,62114.0
2018-09-07 14:00:00,90.4,91.2,90.0,91.13,23346.0,90.4,91.2,90.0,91.13,23346.0
2018-09-07 14:30:00,91.2,91.27,90.9,91.05,17084.0,91.2,91.27,90.9,91.05,17084.0
2018-09-07 15:00:00,91.0,91.1,90.9,90.9,18949.0,91.0,91.1,90.9,90.9,18949.0
2018-09-07 15:30:00,90.9,90.95,90.3,90.55,36856.0,90.9,90.95,90.3,90.55,36856.0
2018-09-10 09:30:00,91.05,91.77,90.5,91.0,17350.0,91.05,91.77,90.5,91.0,17350.0
2018-09-10 10:00:00,91.0,91.58,90.95,91.35,10842.0,91.0,91.58,90.95,91.35,10842.0
2018-09-10 10:30:00,91.4,91.95,91.35,91.8,11024.0,91.4,91.95,91.35,91.8,11024.0
2018-09-10 11:00:00,91.75,92.45,91.6,92.15,9714.0,91.75,92.45,91.6,92.15,9714.0
2018-09-10 11:30:00,92.25,92.65,92.18,92.25,12125.0,92.25,92.65,92.18,92.25,12125.0
2018-09-10 12:00:00,92.15,92.2,91.87,91.88,5282.0,92.15,92.2,91.87,91.88,5282.0
2018-09-10 12:30:00,91.83,92.07,91.75,92.0,3598.0,91.83,92.07,91.75,92.0,3598.0
2018-09-10 13:00:00,92.0,92.3,91.95,92.25,3224.0,92.0,92.3,91.95,92.25,3224.0
2018-09-10 13:30:00,92.25,92.25,91.75,91.95,12324.0,92.25,92.25,91.75,91.95,12324.0
2018-09-10 14:00:00,91.95,92.55,91.9,92.45,13724.0,91.95,92.55,91.9,92.45,13724.0
2018-09-10 14:30:00,92.55,93.1,92.45,92.95,25420.0,92.55,93.1,92.45,92.95,25420.0
2018-09-10 15:00:00,92.9,92.9,92.15,92.25,26459.0,92.9,92.9,92.15,92.25,26459.0
2018-09-10 15:30:00,92.25,92.75,92.2,92.65,47507.0,92.25,92.75,92.2,92.65,47507.0
2018-09-11 09:30:00,92.75,94.75,92.5,93.7,24799.0,92.75,94.75,92.5,93.7,24799.0
2018-09-11 10:00:00,94.05,94.3,93.35,93.45,9868.0,94.05,94.3,93.35,93.45,9868.0
2018-09-11 10:30:00,93.45,93.45,93.05,93.4,7127.0,93.45,93.45,93.05,93.4,7127.0
2018-09-11 11:00:00,93.3,93.8,93.3,93.75,7204.0,93.3,93.8,93.3,93.75,7204.0
2018-09-11 11:30:00,93.85,94.65,93.75,94.56,13338.0,93.85,94.65,93.75,94.56,13338.0
2018-09-11 12:00:00,94.7,94.75,94.2,94.3,11242.0,94.7,94.75,94.2,94.3,11242.0
2018-09-11 12:30:00,94.45,94.45,93.9,94.25,11784.0,94.45,94.45,93.9,94.25,11784.0
2018-09-11 13:00:00,94.35,94.35,93.85,93.85,6601.0,94.35,94.35,93.85,93.85,6601.0
2018-09-11 13:30:00,93.8,93.8,93.4,93.7,6200.0,93.8,93.8,93.4,93.7,6200.0
2018-09-11 14:00:00,93.7,94.25,93.55,94.0,8248.0,93.7,94.25,93.55,94.0,8248.0
2018-09-11 14:30:00,93.9,94.05,93.65,93.8,14597.0,93.9,94.05,93.65,93.8,14597.0
2018-09-11 15:00:00,93.8,94.15,93.8,94.15,11055.0,93.8,94.15,93.8,94.15,11055.0
2018-09-11 15:30:00,94.1,94.35,93.8,94.35,73326.0,94.1,94.35,93.8,94.35,73326.0
2018-09-12 09:30:00,94.0,94.4,93.6,94.05,18089.0,94.0,94.4,93.6,94.05,18089.0
2018-09-12 10:00:00,94.26,94.27,93.1,93.3,12774.0,94.26,94.27,93.1,93.3,12774.0
2018-09-12 10:30:00,93.0,93.5,92.5,93.35,15912.0,93.0,93.5,92.5,93.35,15912.0
2018-09-12 11:00:00,93.35,94.65,93.35,94.39,15770.0,93.35,94.65,93.35,94.39,15770.0
2018-09-12 11:30:00,94.45,94.7,93.5,93.65,11525.0,94.45,94.7,93.5,93.65,11525.0
2018-09-12 12:00:00,93.98,94.65,93.97,94.5,8931.0,93.98,94.65,93.97,94.5,8931.0
2018-09-12 12:30:00,94.6,95.05,94.55,94.75,9434.0,94.6,95.05,94.55,94.75,9434.0
2018-09-12 13:00:00,94.75,95.0,94.75,94.95,8761.0,94.75,95.0,94.75,94.95,8761.0
2018-09-12 13:30:00,95.0,95.0,94.72,94.8,7676.0,95.0,95.0,94.72,94.8,7676.0
2018-09-12 14:00:00,94.85,95.0,94.82,94.85,10473.0,94.85,95.0,94.82,94.85,10473.0
2018-09-12 14:30:00,94.9,95.25,94.8,94.9,18995.0,94.9,95.25,94.8,94.9,18995.0
2018-09-12 15:00:00,94.91,95.25,94.8,95.2,18905.0,94.91,95.25,94.8,95.2,18905.0
2018-09-12 15:30:00,95.2,95.8,95.15,95.2,26371.0,95.2,95.8,95.15,95.2,26371.0
2018-09-13 09:30:00,96.0,96.7,95.86,96.05,12601.0,96.0,96.7,95.86,96.05,12601.0
2018-09-13 10:00:00,95.9,96.45,95.32,95.38,10885.0,95.9,96.45,95.32,95.38,10885.0
2018-09-13 10:30:00,95.33,95.55,95.0,95.25,12249.0,95.33,95.55,95.0,95.25,12249.0
2018-09-13 11:00:00,95.15,95.6,95.05,95.45,5145.0,95.15,95.6,95.05,95.45,5145.0
2018-09-13 11:30:00,95.45,95.83,95.3,95.8,4200.0,95.45,95.83,95.3,95.8,4200.0
2018-09-13 12:00:00,95.85,96.0,95.65,95.8,5110.0,95.85,96.0,95.65,95.8,5110.0
2018-09-13 12:30:00,95.8,95.9,95.5,95.55,4480.0,95.8,95.9,95.5,95.55,4480.0
2018-09-13 13:00:00,95.6,95.6,95.0,95.5,14848.0,95.6,95.6,95.0,95.5,14848.0
2018-09-13 13:30:00,95.45,95.55,94.4,94.63,23366.0,95.45,95.55,94.4,94.63,23366.0
2018-09-13 14:00:00,94.7,94.8,94.1,94.4,8596.0,94.7,94.8,94.1,94.4,8596.0
2018-09-13 14:30:00,94.45,94.7,94.35,94.7,6300.0,94.45,94.7,94.35,94.7,6300.0
2018-09-13 15:00:00,94.8,94.8,94.35,94.4,5271.0,94.8,94.8,94.35,94.4,5271.0
2018-09-13 15:30:00,94.42,94.9,94.3,94.85,16930.0,94.42,94.9,94.3,94.85,16930.0
2018-09-14 09:30:00,94.75,95.85,94.6,95.15,8801.0,94.75,95.85,94.6,95.15,8801.0
2018-09-14 10:00:00,95.03,95.5,94.75,95.45,4600.0,95.03,95.5,94.75,95.45,4600.0
2018-09-14 10:30:00,95.5,95.85,95.05,95.1,5917.0,95.5,95.85,95.05,95.1,5917.0
2018-09-14 11:00:00,95.05,95.35,94.95,95.25,2700.0,95.05,95.35,94.95,95.25,2700.0
2018-09-14 11:30:00,95.3,95.3,94.95,94.95,3400.0,95.3,95.3,94.95,94.95,3400.0
2018-09-14 12:00:00,94.95,94.98,93.97,93.98,8237.0,94.95,94.98,93.97,93.98,8237.0
2018-09-14 12:30:00,93.95,94.55,93.95,93.95,3810.0,93.95,94.55,93.95,93.95,3810.0
2018-09-14 13:00:00,93.9,94.15,93.65,94.13,6385.0,93.9,94.15,93.65,94.13,6385.0
2018-09-14 13:30:00,94.18,94.45,94.15,94.4,4353.0,94.18,94.45,94.15,94.4,4353.0
2018-09-14 14:00:00,94.55,94.58,94.2,94.48,7584.0,94.55,94.58,94.2,94.48,7584.0
2018-09-14 14:30:00,94.55,94.7,94.3,94.4,5100.0,94.55,94.7,94.3,94.4,5100.0
2018-09-14 15:00:00,94.45,94.7,94.4,94.4,5801.0,94.45,94.7,94.4,94.4,5801.0
2018-09-14 15:30:00,94.45,94.75,94.4,94.55,16725.0,94.45,94.75,94.4,94.55,16725.0
2018-09-17 09:30:00,94.1,94.4,92.15,93.47,20569.0,94.1,94.4,92.15,93.47,20569.0
2018-09-17 10:00:00,93.45,93.45,91.79,91.79,11277.0,93.45,93.45,91.79,91.79,11277.0
2018-09-17 10:30:00,91.71,91.9,91.05,91.45,8780.0,91.71,91.9,91.05,91.45,8780.0
2018-09-17 11:00:00,91.4,92.1,91.3,91.58,9621.0,91.4,92.1,91.3,91.58,9621.0
2018-09-17 11:30:00,91.7,91.85,91.47,91.5,5826.0,91.7,91.85,91.47,91.5,5826.0
2018-09-17 12:00:00,91.6,91.75,91.35,91.35,19291.0,91.6,91.75,91.35,91.35,19291.0
2018-09-17 12:30:00,91.25,91.9,91.07,91.45,8042.0,91.25,91.9,91.07,91.45,8042.0
2018-09-17 13:00:00,91.5,91.55,91.05,91.15,12949.0,91.5,91.55,91.05,91.15,12949.0
2018-09-17 13:30:00,91.15,91.5,90.7,91.33,42218.0,91.15,91.5,90.7,91.33,42218.0
2018-09-17 14:00:00,91.28,91.35,90.97,91.0,10149.0,91.28,91.35,90.97,91.0,10149.0
2018-09-17 14:30:00,90.95,91.2,90.52,90.55,15138.0,90.95,91.2,90.52,90.55,15138.0
2018-09-17 15:00:00,90.57,90.75,90.05,90.05,20231.0,90.57,90.75,90.05,90.05,20231.0
2018-09-17 15:30:00,90.05,90.55,89.8,90.35,47937.0,90.05,90.55,89.8,90.35,47937.0
2018-09-18 09:30:00,90.35,91.21,90.15,90.6,21452.0,90.35,91.21,90.15,90.6,21452.0
2018-09-18 10:00:00,90.55,90.95,90.2,90.2,12288.0,90.55,90.95,90.2,90.2,12288.0
2018-09-18 10:30:00,90.1,90.78,89.8,90.78,10778.0,90.1,90.78,89.8,90.78,10778.0
2018-09-18 11:00:00,90.8,90.95,90.5,90.9,9569.0,90.8,90.95,90.5,90.9,9569.0
2018-09-18 11:30:00,90.95,90.95,90.4,90.4,13564.0,90.95,90.95,90.4,90.4,13564.0
2018-09-18 12:00:00,90.48,90.55,90.1,90.2,5682.0,90.48,90.55,90.1,90.2,5682.0
2018-09-18 12:30:00,90.15,90.75,90.15,90.65,9707.0,90.15,90.75,90.15,90.65,9707.0
2018-09-18 13:00:00,90.8,90.83,90.5,90.5,4192.0,90.8,90.83,90.5,90.5,4192.0
2018-09-18 13:30:00,90.55,91.2,90.5,91.2,9125.0,90.55,91.2,90.5,91.2,9125.0
2018-09-18 14:00:00,91.2,91.3,91.0,91.05,5099.0,91.2,91.3,91.0,91.05,5099.0
2018-09-18 14:30:00,91.05,91.15,90.75,91.1,14172.0,91.05,91.15,90.75,91.1,14172.0
2018-09-18 15:00:00,91.1,91.3,91.0,91.2,15254.0,91.1,91.3,91.0,91.2,15254.0
2018-09-18 15:30:00,91.25,91.25,90.65,90.9,35686.0,91.25,91.25,90.65,90.9,35686.0
2018-09-19 09:30:00,91.15,91.75,89.6,89.6,11915.0,91.15,91.75,89.6,89.6,11915.0
2018-09-19 10:00:00,89.58,89.85,87.97,88.55,24662.0,89.58,89.85,87.97,88.55,24662.0
2018-09-19 10:30:00,88.85,89.2,88.4,88.55,6133.0,88.85,89.2,88.4,88.55,6133.0
2018-09-19 11:00:00,88.55,89.1,88.35,88.95,8131.0,88.55,89.1,88.35,88.95,8131.0
2018-09-19 11:30:00,88.85,88.85,88.09,88.35,9136.0,88.85,88.85,88.09,88.35,9136.0
2018-09-19 12:00:00,88.32,88.33,87.7,87.7,6655.0,88.32,88.33,87.7,87.7,6655.0
2018-09-19 12:30:00,87.85,88.0,87.4,87.7,8724.0,87.85,88.0,87.4,87.7,8724.0
2018-09-19 13:00:00,87.6,87.75,87.45,87.67,4052.0,87.6,87.75,87.45,87.67,4052.0
2018-09-19 13:30:00,87.55,88.15,87.55,87.95,3800.0,87.55,88.15,87.55,87.95,3800.0
2018-09-19 14:00:00,88.1,88.2,87.9,87.9,8675.0,88.1,88.2,87.9,87.9,8675.0
2018-09-19 14:30:00,87.9,88.05,87.8,87.95,19098.0,87.9,88.05,87.8,87.95,19098.0
2018-09-19 15:00:00,87.95,88.25,87.85,88.1,7303.0,87.95,88.25,87.85,88.1,7303.0
2018-09-19 15:30:00,88.08,88.15,87.85,87.95,46006.0,88.08,88.15,87.85,87.95,46006.0
2018-09-20 09:30:00,88.05,88.3,86.25,88.25,32336.0,88.05,88.3,86.25,88.25,32336.0
2018-09-20 10:00:00,88.2,88.5,87.85,88.0,19495.0,88.2,88.5,87.85,88.0,19495.0
2018-09-20 10:30:00,87.95,88.3,87.65,87.7,21921.0,87.95,88.3,87.65,87.7,21921.0
2018-09-20 11:00:00,87.85,88.0,87.4,87.45,9108.0,87.85,88.0,87.4,87.45,9108.0
2018-09-20 11:30:00,87.4,88.01,87.4,87.7,14071.0,87.4,88.01,87.4,87.7,14071.0
2018-09-20 12:00:00,87.7,87.85,87.4,87.65,7691.0,87.7,87.85,87.4,87.65,7691.0
2018-09-20 12:30:00,87.65,87.7,87.1,87.1,10401.0,87.65,87.7,87.1,87.1,10401.0
2018-09-20 13:00:00,87.15,87.2,86.85,86.85,12249.0,87.15,87.2,86.85,86.85,12249.0
2018-09-20 13:30:00,86.95,87.2,86.8,87.15,8465.0,86.95,87.2,86.8,87.15,8465.0
2018-09-20 14:00:00,87.15,87.15,86.85,86.95,12859.0,87.15,87.15,86.85,86.95,12859.0
2018-09-20 14:30:00,86.9,87.1,86.85,86.95,10108.0,86.9,87.1,86.85,86.95,10108.0
2018-09-20 15:00:00,87.0,87.15,86.95,87.15,9372.0,87.0,87.15,86.95,87.15,9372.0
2018-09-20 15:30:00,87.2,87.4,87.0,87.35,41091.0,87.2,87.4,87.0,87.35,41091.0
2018-09-21 09:30:00,87.4,88.05,87.1,87.6,63454.0,87.4,88.05,87.1,87.6,63454.0
2018-09-21 10:00:00,87.45,88.0,87.15,87.2,24255.0,87.45,88.0,87.15,87.2,24255.0
2018-09-21 10:30:00,87.05,87.3,85.7,85.8,27687.0,87.05,87.3,85.7,85.8,27687.0
2018-09-21 11:00:00,85.85,86.41,85.85,86.41,6820.0,85.85,86.41,85.85,86.41,6820.0
2018-09-21 11:30:00,86.45,86.55,86.25,86.3,7600.0,86.45,86.55,86.25,86.3,7600.0
2018-09-21 12:00:00,86.35,86.55,86.15,86.15,9764.0,86.35,86.55,86.15,86.15,9764.0
2018-09-21 12:30:00,86.1,86.3,85.95,86.25,6300.0,86.1,86.3,85.95,86.25,6300.0
2018-09-21 13:00:00,86.23,86.4,86.2,86.4,6295.0,86.23,86.4,86.2,86.4,6295.0
2018-09-21 13:30:00,86.45,86.85,86.45,86.75,9390.0,86.45,86.85,86.45,86.75,9390.0
2018-09-21 14:00:00,86.75,86.9,86.65,86.9,6355.0,86.75,86.9,86.65,86.9,6355.0
2018-09-21 14:30:00,86.85,87.15,86.8,87.0,6229.0,86.85,87.15,86.8,87.0,6229.0
2018-09-21 15:00:00,86.9,87.05,86.75,86.95,6161.0,86.9,87.05,86.75,86.95,6161.0
2018-09-21 15:30:00,86.95,87.1,86.45,86.7,46626.0,86.95,87.1,86.45,86.7,46626.0
2018-09-24 09:30:00,86.8,88.05,85.65,87.75,13466.0,86.8,88.05,85.65,87.75,13466.0
2018-09-24 10:00:00,88.0,88.38,87.9,88.05,9447.0,88.0,88.38,87.9,88.05,9447.0
2018-09-24 10:30:00,88.05,88.1,87.25,87.25,6008.0,88.05,88.1,87.25,87.25,6008.0
2018-09-24 11:00:00,87.32,87.8,87.0,87.5,6638.0,87.32,87.8,87.0,87.5,6638.0
2018-09-24 11:30:00,87.5,87.7,87.15,87.7,5597.0,87.5,87.7,87.15,87.7,5597.0
2018-09-24 12:00:00,87.75,87.92,87.55,87.55,4843.0,87.75,87.92,87.55,87.55,4843.0
2018-09-24 12:30:00,87.64,88.0,87.6,87.8,53936.0,87.64,88.0,87.6,87.8,53936.0
2018-09-24 13:00:00,87.8,87.85,87.45,87.8,11620.0,87.8,87.85,87.45,87.8,11620.0
2018-09-24 13:30:00,87.65,88.0,87.65,87.8,69774.0,87.65,88.0,87.65,87.8,69774.0
2018-09-24 14:00:00,87.85,87.85,87.35,87.6,12144.0,87.85,87.85,87.35,87.6,12144.0
2018-09-24 14:30:00,87.6,87.65,87.4,87.4,3575.0,87.6,87.65,87.4,87.4,3575.0
2018-09-24 15:00:00,87.35,87.8,87.3,87.7,9937.0,87.35,87.8,87.3,87.7,9937.0
2018-09-24 15:30:00,87.67,87.9,87.55,87.75,30687.0,87.67,87.9,87.55,87.75,30687.0
2018-09-25 09:30:00,87.75,88.4,87.75,88.1,53299.0,87.75,88.4,87.75,88.1,53299.0
2018-09-25 10:00:00,88.2,88.45,87.65,87.8,44911.0,88.2,88.45,87.65,87.8,44911.0
2018-09-25 10:30:00,87.95,88.1,87.5,87.7,13547.0,87.95,88.1,87.5,87.7,13547.0
2018-09-25 11:00:00,87.85,88.05,87.75,87.9,15097.0,87.85,88.05,87.75,87.9,15097.0
2018-09-25 11:30:00,87.95,88.0,87.7,87.95,10680.0,87.95,88.0,87.7,87.95,10680.0
2018-09-25 12:00:00,87.95,88.3,87.9,88.3,4418.0,87.95,88.3,87.9,88.3,4418.0
2018-09-25 12:30:00,88.25,88.95,88.1,88.8,15526.0,88.25,88.95,88.1,88.8,15526.0
2018-09-25 13:00:00,88.9,89.5,88.9,89.4,11553.0,88.9,89.5,88.9,89.4,11553.0
2018-09-25 13:30:00,89.45,89.75,89.4,89.75,6359.0,89.45,89.75,89.4,89.75,6359.0
2018-09-25 14:00:00,89.8,90.25,89.8,90.25,8805.0,89.8,90.25,89.8,90.25,8805.0
2018-09-25 14:30:00,90.22,90.35,90.1,90.15,6340.0,90.22,90.35,90.1,90.15,6340.0
2018-09-25 15:00:00,90.15,90.2,90.0,90.15,7762.0,90.15,90.2,90.0,90.15,7762.0
2018-09-25 15:30:00,90.2,90.25,89.7,89.8,39810.0,90.2,90.25,89.7,89.8,39810.0
2018-09-26 09:30:00,90.5,90.75,88.67,89.05,14399.0,90.5,90.75,88.67,89.05,14399.0
2018-09-26 10:00:00,89.05,89.3,88.75,89.3,6000.0,89.05,89.3,88.75,89.3,6000.0
2018-09-26 10:30:00,89.2,89.5,88.9,88.95,5000.0,89.2,89.5,88.9,88.95,5000.0
2018-09-26 11:00:00,88.95,89.1,88.65,88.7,6512.0,88.95,89.1,88.65,88.7,6512.0
2018-09-26 11:30:00,88.75,88.95,88.55,88.8,4158.0,88.75,88.95,88.55,88.8,4158.0
2018-09-26 12:00:00,88.9,88.9,88.62,88.7,2500.0,88.9,88.9,88.62,88.7,2500.0
2018-09-26 12:30:00,88.75,88.9,88.67,88.85,3652.0,88.75,88.9,88.67,88.85,3652.0
2018-09-26 13:00:00,88.8,88.95,88.8,88.85,5903.0,88.8,88.95,88.8,88.85,5903.0
2018-09-26 13:30:00,88.85,88.85,88.25,88.35,4047.0,88.85,88.85,88.25,88.35,4047.0
2018-09-26 14:00:00,88.4,88.7,88.3,88.5,7619.0,88.4,88.7,88.3,88.5,7619.0
2018-09-26 14:30:00,88.6,88.65,88.25,88.6,7322.0,88.6,88.65,88.25,88.6,7322.0
2018-09-26 15:00:00,88.55,88.75,88.25,88.7,26436.0,88.55,88.75,88.25,88.7,26436.0
2018-09-26 15:30:00,88.7,88.7,87.4,87.5,41124.0,88.7,88.7,87.4,87.5,41124.0
2018-09-27 09:30:00,87.6,89.1,87.6,88.88,12843.0,87.6,89.1,87.6,88.88,12843.0
2018-09-27 10:00:00,88.9,89.3,88.8,88.85,13697.0,88.9,89.3,88.8,88.85,13697.0
2018-09-27 10:30:00,88.9,89.0,88.55,88.9,6860.0,88.9,89.0,88.55,88.9,6860.0
2018-09-27 11:00:00,88.85,89.1,88.55,88.6,7382.0,88.85,89.1,88.55,88.6,7382.0
2018-09-27 11:30:00,88.53,88.95,88.45,88.95,6161.0,88.53,88.95,88.45,88.95,6161.0
2018-09-27 12:00:00,88.85,89.05,88.75,89.05,3605.0,88.85,89.05,88.75,89.05,3605.0
2018-09-27 12:30:00,89.0,89.05,88.85,88.85,3270.0,89.0,89.05,88.85,88.85,3270.0
2018-09-27 13:00:00,88.76,88.9,88.6,88.85,3443.0,88.76,88.9,88.6,88.85,3443.0
2018-09-27 13:30:00,88.85,88.9,88.67,88.75,4306.0,88.85,88.9,88.67,88.75,4306.0
2018-09-27 14:00:00,88.75,88.8,88.65,88.75,5091.0,88.75,88.8,88.65,88.75,5091.0
2018-09-27 14:30:00,88.75,88.83,88.55,88.7,5454.0,88.75,88.83,88.55,88.7,5454.0
2018-09-27 15:00:00,88.7,88.9,88.7,88.85,9045.0,88.7,88.9,88.7,88.85,9045.0
2018-09-27 15:30:00,88.75,88.8,88.45,88.5,19928.0,88.75,88.8,88.45,88.5,19928.0
2018-09-28 09:30:00,88.35,89.4,88.35,88.7,6601.0,88.35,89.4,88.35,88.7,6601.0
2018-09-28 10:00:00,88.84,89.2,88.75,89.2,5100.0,88.84,89.2,88.75,89.2,5100.0
2018-09-28 10:30:00,89.3,89.75,89.25,89.6,5200.0,89.3,89.75,89.25,89.6,5200.0
2018-09-28 11:00:00,89.7,89.75,89.45,89.45,4425.0,89.7,89.75,89.45,89.45,4425.0
2018-09-28 11:30:00,89.5,89.55,89.3,89.3,4080.0,89.5,89.55,89.3,89.3,4080.0
2018-09-28 12:00:00,89.33,89.65,89.3,89.45,2500.0,89.33,89.65,89.3,89.45,2500.0
2018-09-28 12:30:00,89.6,89.75,89.45,89.45,3800.0,89.6,89.75,89.45,89.45,3800.0
2018-09-28 13:00:00,89.45,89.6,89.3,89.55,3200.0,89.45,89.6,89.3,89.55,3200.0
2018-09-28 13:30:00,89.5,89.6,89.22,89.23,2595.0,89.5,89.6,89.22,89.23,2595.0
2018-09-28 14:00:00,89.2,89.2,88.8,88.95,5850.0,89.2,89.2,88.8,88.95,5850.0
2018-09-28 14:30:00,88.9,89.0,88.7,88.8,6170.0,88.9,89.0,88.7,88.8,6170.0
2018-09-28 15:00:00,88.8,89.3,88.7,89.3,9049.0,88.8,89.3,88.7,89.3,9049.0
2018-09-28 15:30:00,89.15,89.2,88.9,89.05,17206.0,89.15,89.2,88.9,89.05,17206.0
2018-10-01 09:30:00,89.35,89.35,88.16,88.68,9711.0,89.35,89.35,88.16,88.68,9711.0
2018-10-01 10:00:00,88.7,88.96,88.57,88.96,6095.0,88.7,88.96,88.57,88.96,6095.0
2018-10-01 10:30:00,88.97,89.05,88.73,89.04,4424.0,88.97,89.05,88.73,89.04,4424.0
2018-10-01 11:00:00,88.93,88.93,88.59,88.68,4500.0,88.93,88.93,88.59,88.68,4500.0
2018-10-01 11:30:00,88.84,88.84,88.48,88.58,5485.0,88.84,88.84,88.48,88.58,5485.0
2018-10-01 12:00:00,88.58,88.81,88.29,88.3,6019.0,88.58,88.81,88.29,88.3,6019.0
2018-10-01 12:30:00,88.07,88.39,87.53,87.78,8518.0,88.07,88.39,87.53,87.78,8518.0
2018-10-01 13:00:00,87.65,87.74,87.35,87.57,7505.0,87.65,87.74,87.35,87.57,7505.0
2018-10-01 13:30:00,87.7,87.86,87.56,87.56,3930.0,87.7,87.86,87.56,87.56,3930.0
2018-10-01 14:00:00,87.54,87.54,86.81,86.92,7753.0,87.54,87.54,86.81,86.92,7753.0
2018-10-01 14:30:00,86.82,86.99,86.68,86.77,16297.0,86.82,86.99,86.68,86.77,16297.0
2018-10-01 15:00:00,86.69,86.82,85.83,85.87,25499.0,86.69,86.82,85.83,85.87,25499.0
2018-10-01 15:30:00,85.89,86.11,85.56,86.05,40625.0,85.89,86.11,85.56,86.05,40625.0
2018-10-02 09:30:00,85.95,85.95,84.85,85.03,15076.0,85.95,85.95,84.85,85.03,15076.0
2018-10-02 10:00:00,85.06,85.2,84.35,84.47,15277.0,85.06,85.2,84.35,84.47,15277.0
2018-10-02 10:30:00,84.62,84.71,84.24,84.24,13539.0,84.62,84.71,84.24,84.24,13539.0
2018-10-02 11:00:00,84.24,84.92,84.12,84.73,8588.0,84.24,84.92,84.12,84.73,8588.0
2018-10-02 11:30:00,84.93,85.26,84.77,84.95,13495.0,84.93,85.26,84.77,84.95,13495.0
2018-10-02 12:00:00,84.96,85.02,84.53,84.63,5721.0,84.96,85.02,84.53,84.63,5721.0
2018-10-02 12:30:00,84.71,85.1,84.44,84.46,9110.0,84.71,85.1,84.44,84.46,9110.0
2018-10-02 13:00:00,84.59,85.07,84.5,84.97,13634.0,84.59,85.07,84.5,84.97,13634.0
2018-10-02 13:30:00,84.82,85.19,84.82,84.94,8900.0,84.82,85.19,84.82,84.94,8900.0
2018-10-02 14:00:00,84.97,85.18,84.89,84.95,8673.0,84.97,85.18,84.89,84.95,8673.0
2018-10-02 14:30:00,84.94,84.99,84.5,84.89,13341.0,84.94,84.99,84.5,84.89,13341.0
2018-10-02 15:00:00,84.92,84.95,83.65,84.03,31396.0,84.92,84.95,83.65,84.03,31396.0
2018-10-02 15:30:00,84.04,84.26,84.04,84.23,40608.0,84.04,84.26,84.04,84.23,40608.0
2018-10-03 09:30:00,84.0,85.42,83.66,85.42,12876.0,84.0,85.42,83.66,85.42,12876.0
2018-10-03 10:00:00,85.44,85.71,84.79,85.5,6115.0,85.44,85.71,84.79,85.5,6115.0
2018-10-03 10:30:00,85.42,85.53,84.6,84.6,10739.0,85.42,85.53,84.6,84.6,10739.0
2018-10-03 11:00:00,84.45,85.45,84.45,85.45,6213.0,84.45,85.45,84.45,85.45,6213.0
2018-10-03 11:30:00,85.31,85.44,85.25,85.38,5363.0,85.31,85.44,85.25,85.38,5363.0
2018-10-03 12:00:00,85.42,86.05,85.36,85.89,7888.0,85.42,86.05,85.36,85.89,7888.0
2018-10-03 12:30:00,85.93,85.94,85.47,85.48,2793.0,85.93,85.94,85.47,85.48,2793.0
2018-10-03 13:00:00,85.52,85.68,85.39,85.46,11485.0,85.52,85.68,85.39,85.46,11485.0
2018-10-03 13:30:00,85.39,85.73,85.39,85.57,9941.0,85.39,85.73,85.39,85.57,9941.0
2018-10-03 14:00:00,85.62,85.83,85.49,85.63,12510.0,85.62,85.83,85.49,85.63,12510.0
2018-10-03 14:30:00,85.6,85.72,85.26,85.63,6576.0,85.6,85.72,85.26,85.63,6576.0
2018-10-03 15:00:00,85.49,85.98,85.45,85.98,12034.0,85.49,85.98,85.45,85.98,12034.0
2018-10-03 15:30:00,86.02,86.02,85.57,85.64,22061.0,86.02,86.02,85.57,85.64,22061.0
2018-10-04 09:30:00,85.39,85.39,83.46,85.11,13123.0,85.39,85.39,83.46,85.11,13123.0
2018-10-04 10:00:00,85.3,85.85,84.38,84.38,8874.0,85.3,85.85,84.38,84.38,8874.0
2018-10-04 10:30:00,84.58,85.01,84.57,84.92,3220.0,84.58,85.01,84.57,84.92,3220.0
2018-10-04 11:00:00,84.83,85.1,84.52,84.59,4125.0,84.83,85.1,84.52,84.59,4125.0
2018-10-04 11:30:00,84.56,84.64,84.18,84.18,4145.0,84.56,84.64,84.18,84.18,4145.0
2018-10-04 12:00:00,84.14,84.15,83.53,83.55,21407.0,84.14,84.15,83.53,83.55,21407.0
2018-10-04 12:30:00,83.55,83.98,83.54,83.55,9011.0,83.55,83.98,83.54,83.55,9011.0
2018-10-04 13:00:00,83.59,83.77,83.47,83.63,6100.0,83.59,83.77,83.47,83.63,6100.0
2018-10-04 13:30:00,83.59,83.64,83.42,83.62,7400.0,83.59,83.64,83.42,83.62,7400.0
2018-10-04 14:00:00,83.69,84.09,83.69,84.0,14675.0,83.69,84.09,83.69,84.0,14675.0
2018-10-04 14:30:00,84.0,84.34,83.87,84.2,6375.0,84.0,84.34,83.87,84.2,6375.0
2018-10-04 15:00:00,84.28,84.28,83.51,83.55,13575.0,84.28,84.28,83.51,83.55,13575.0
2018-10-04 15:30:00,83.5,83.84,83.36,83.47,60024.0,83.5,83.84,83.36,83.47,60024.0
2018-10-05 09:30:00,83.8,85.07,82.06,83.3,17765.0,83.8,85.07,82.06,83.3,17765.0
2018-10-05 10:00:00,83.44,83.93,82.97,83.88,7288.0,83.44,83.93,82.97,83.88,7288.0
2018-10-05 10:30:00,83.76,83.98,83.12,83.51,7483.0,83.76,83.98,83.12,83.51,7483.0
2018-10-05 11:00:00,83.31,83.58,82.45,82.65,11666.0,83.31,83.58,82.45,82.65,11666.0
2018-10-05 11:30:00,82.56,82.67,81.6,81.62,12513.0,82.56,82.67,81.6,81.62,12513.0
2018-10-05 12:00:00,81.52,82.12,81.52,82.0,9446.0,81.52,82.12,81.52,82.0,9446.0
2018-10-05 12:30:00,81.93,82.11,81.76,81.85,5327.0,81.93,82.11,81.76,81.85,5327.0
2018-10-05 13:00:00,81.8,81.84,81.24,81.36,7119.0,81.8,81.84,81.24,81.36,7119.0
2018-10-05 13:30:00,81.49,82.34,81.45,82.34,5296.0,81.49,82.34,81.45,82.34,5296.0
2018-10-05 14:00:00,82.47,82.75,82.3,82.75,13209.0,82.47,82.75,82.3,82.75,13209.0
2018-10-05 14:30:00,82.78,83.24,82.71,83.24,8050.0,82.78,83.24,82.71,83.24,8050.0
2018-10-05 15:00:00,83.15,83.45,82.89,82.89,8640.0,83.15,83.45,82.89,82.89,8640.0
2018-10-05 15:30:00,82.87,82.9,81.86,81.93,127792.0,82.87,82.9,81.86,81.93,127792.0
2018-10-08 09:30:00,81.3,81.3,79.71,81.03,34553.0,81.3,81.3,79.71,81.03,34553.0
2018-10-08 10:00:00,80.76,80.76,80.03,80.64,26088.0,80.76,80.76,80.03,80.64,26088.0
2018-10-08 10:30:00,80.62,80.68,79.92,79.97,44018.0,80.62,80.68,79.92,79.97,44018.0
2018-10-08 11:00:00,79.95,79.95,78.39,78.43,53186.0,79.95,79.95,78.39,78.43,53186.0
2018-10-08 11:30:00,78.37,78.44,76.41,77.74,84439.0,78.37,78.44,76.41,77.74,84439.0
2018-10-08 12:00:00,77.79,77.79,76.38,77.03,16427.0,77.79,77.79,76.38,77.03,16427.0
2018-10-08 12:30:00,77.0,77.08,76.4,76.64,20165.0,77.0,77.08,76.4,76.64,20165.0
2018-10-08 13:00:00,76.66,77.31,76.55,76.71,24257.0,76.66,77.31,76.55,76.71,24257.0
2018-10-08 13:30:00,76.68,77.36,76.62,77.24,39782.0,76.68,77.36,76.62,77.24,39782.0
2018-10-08 14:00:00,77.16,78.13,77.15,78.05,13094.0,77.16,78.13,77.15,78.05,13094.0
2018-10-08 14:30:00,78.06,78.86,77.84,78.7,25205.0,78.06,78.86,77.84,78.7,25205.0
2018-10-08 15:00:00,78.71,79.01,78.45,78.49,25933.0,78.71,79.01,78.45,78.49,25933.0
2018-10-08 15:30:00,78.55,78.66,77.57,77.6,136793.0,78.55,78.66,77.57,77.6,136793.0
2018-10-09 09:30:00,77.25,79.27,76.63,77.53,24107.0,77.25,79.27,76.63,77.53,24107.0
2018-10-09 10:00:00,77.7,78.02,75.2,75.35,74681.0,77.7,78.02,75.2,75.35,74681.0
2018-10-09 10:30:00,75.52,76.4,75.45,76.31,65078.0,75.52,76.4,75.45,76.31,65078.0
2018-10-09 11:00:00,76.24,76.27,75.28,75.87,62677.0,76.24,76.27,75.28,75.87,62677.0
2018-10-09 11:30:00,75.74,75.78,75.18,75.32,26863.0,75.74,75.78,75.18,75.32,26863.0
2018-10-09 12:00:00,75.34,75.7,75.14,75.61,43756.0,75.34,75.7,75.14,75.61,43756.0
2018-10-09 12:30:00,75.53,75.8,75.07,75.07,20086.0,75.53,75.8,75.07,75.07,20086.0
2018-10-09 13:00:00,75.05,75.22,74.58,74.78,46839.0,75.05,75.22,74.58,74.78,46839.0
2018-10-09 13:30:00,74.83,75.09,74.21,75.08,54803.0,74.83,75.09,74.21,75.08,54803.0
2018-10-09 14:00:00,75.05,75.39,74.92,75.16,22376.0,75.05,75.39,74.92,75.16,22376.0
2018-10-09 14:30:00,75.0,75.54,74.88,75.53,18510.0,75.0,75.54,74.88,75.53,18510.0
2018-10-09 15:00:00,75.74,75.74,75.09,75.25,41903.0,75.74,75.74,75.09,75.25,41903.0
2018-10-09 15:30:00,75.26,75.76,75.24,75.47,103229.0,75.26,75.76,75.24,75.47,103229.0
2018-10-10 09:30:00,75.62,76.43,74.04,74.04,26329.0,75.62,76.43,74.04,74.04,26329.0
2018-10-10 10:00:00,74.04,75.0,73.07,74.67,26318.0,74.04,75.0,73.07,74.67,26318.0
2018-10-10 10:30:00,74.7,74.85,74.27,74.4,40031.0,74.7,74.85,74.27,74.4,40031.0
2018-10-10 11:00:00,74.35,74.35,72.75,73.19,26101.0,74.35,74.35,72.75,73.19,26101.0
2018-10-10 11:30:00,73.24,73.47,72.63,73.24,42085.0,73.24,73.47,72.63,73.24,42085.0
2018-10-10 12:00:00,73.17,73.6,72.67,73.1,20558.0,73.17,73.6,72.67,73.1,20558.0
2018-10-10 12:30:00,73.04,73.04,71.79,72.45,65594.0,73.04,73.04,71.79,72.45,65594.0
2018-10-10 13:00:00,72.45,72.94,71.92,72.81,49751.0,72.45,72.94,71.92,72.81,49751.0
2018-10-10 13:30:00,72.8,73.27,72.7,72.79,20457.0,72.8,73.27,72.7,72.79,20457.0
2018-10-10 14:00:00,72.77,72.79,72.0,72.72,28586.0,72.77,72.79,72.0,72.72,28586.0
2018-10-10 14:30:00,72.63,72.7,71.73,72.06,42073.0,72.63,72.7,71.73,72.06,42073.0
2018-10-10 15:00:00,72.0,72.38,71.65,72.3,38939.0,72.0,72.38,71.65,72.3,38939.0
2018-10-10 15:30:00,72.31,72.31,71.33,71.52,102048.0,72.31,72.31,71.33,71.52,102048.0
2018-10-11 09:30:00,71.08,73.5,71.08,73.18,24506.0,71.08,73.5,71.08,73.18,24506.0
2018-10-11 10:00:00,73.01,73.51,71.5,72.57,30959.0,73.01,73.51,71.5,72.57,30959.0
2018-10-11 10:30:00,72.65,73.0,71.35,71.56,21598.0,72.65,73.0,71.35,71.56,21598.0
2018-10-11 11:00:00,71.37,71.65,70.84,71.38,22360.0,71.37,71.65,70.84,71.38,22360.0
2018-10-11 11:30:00,71.4,72.23,71.11,71.95,22720.0,71.4,72.23,71.11,71.95,22720.0
2018-10-11 12:00:00,71.75,72.85,71.75,72.26,28494.0,71.75,72.85,71.75,72.26,28494.0
2018-10-11 12:30:00,72.09,72.26,71.69,72.08,22113.0,72.09,72.26,71.69,72.08,22113.0
2018-10-11 13:00:00,72.02,72.36,71.72,72.26,18084.0,72.02,72.36,71.72,72.26,18084.0
2018-10-11 13:30:00,72.33,72.48,72.01,72.32,13066.0,72.33,72.48,72.01,72.32,13066.0
2018-10-11 14:00:00,72.34,72.35,71.64,71.77,16864.0,72.34,72.35,71.64,71.77,16864.0
2018-10-11 14:30:00,71.82,71.86,70.97,71.56,31318.0,71.82,71.86,70.97,71.56,31318.0
2018-10-11 15:00:00,71.45,72.16,71.15,71.72,28254.0,71.45,72.16,71.15,71.72,28254.0
2018-10-11 15:30:00,71.47,71.8,70.69,70.75,48670.0,71.47,71.8,70.69,70.75,48670.0
2018-10-12 09:30:00,72.46,73.89,71.52,73.84,24473.0,72.46,73.89,71.52,73.84,24473.0
2018-10-12 10:00:00,73.72,74.62,73.02,73.3,16838.0,73.72,74.62,73.02,73.3,16838.0
2018-10-12 10:30:00,73.12,73.38,72.52,72.64,20735.0,73.12,73.38,72.52,72.64,20735.0
2018-10-12 11:00:00,72.67,72.98,72.45,72.45,22911.0,72.67,72.98,72.45,72.45,22911.0
2018-10-12 11:30:00,72.48,73.25,72.41,72.98,15659.0,72.48,73.25,72.41,72.98,15659.0
2018-10-12 12:00:00,72.94,72.94,72.43,72.63,17446.0,72.94,72.94,72.43,72.63,17446.0
2018-10-12 12:30:00,72.67,72.72,71.83,72.56,18306.0,72.67,72.72,71.83,72.56,18306.0
2018-10-12 13:00:00,72.47,72.95,72.37,72.73,7702.0,72.47,72.95,72.37,72.73,7702.0
2018-10-12 13:30:00,72.7,72.94,72.42,72.78,9347.0,72.7,72.94,72.42,72.78,9347.0
2018-10-12 14:00:00,72.84,73.1,72.27,73.1,20672.0,72.84,73.1,72.27,73.1,20672.0
2018-10-12 14:30:00,73.11,73.18,72.73,73.18,15035.0,73.11,73.18,72.73,73.18,15035.0
2018-10-12 15:00:00,73.02,73.39,72.81,73.34,39693.0,73.02,73.39,72.81,73.34,39693.0
2018-10-12 15:30:00,73.32,73.82,73.27,73.56,61654.0,73.32,73.82,73.27,73.56,61654.0
2018-10-15 09:30:00,73.3,73.36,71.94,72.72,17820.0,73.3,73.36,71.94,72.72,17820.0
2018-10-15 10:00:00,72.61,72.73,71.3,71.47,11871.0,72.61,72.73,71.3,71.47,11871.0
2018-10-15 10:30:00,71.37,71.94,71.28,71.54,16218.0,71.37,71.94,71.28,71.54,16218.0
2018-10-15 11:00:00,71.55,72.35,71.46,72.08,45919.0,71.55,72.35,71.46,72.08,45919.0
2018-10-15 11:30:00,72.05,72.24,71.68,71.91,8446.0,72.05,72.24,71.68,71.91,8446.0
2018-10-15 12:00:00,71.86,72.32,71.68,72.23,10771.0,71.86,72.32,71.68,72.23,10771.0
2018-10-15 12:30:00,72.27,72.87,72.27,72.62,8581.0,72.27,72.87,72.27,72.62,8581.0
2018-10-15 13:00:00,72.7,72.85,72.41,72.56,6552.0,72.7,72.85,72.41,72.56,6552.0
2018-10-15 13:30:00,72.61,73.41,72.61,73.33,6359.0,72.61,73.41,72.61,73.33,6359.0
2018-10-15 14:00:00,73.28,73.28,72.89,72.89,7666.0,73.28,73.28,72.89,72.89,7666.0
2018-10-15 14:30:00,72.86,73.68,72.84,73.58,9212.0,72.86,73.68,72.84,73.58,9212.0
2018-10-15 15:00:00,73.55,73.75,72.79,72.79,18471.0,73.55,73.75,72.79,72.79,18471.0
2018-10-15 15:30:00,72.81,72.9,72.27,72.46,47388.0,72.81,72.9,72.27,72.46,47388.0
2018-10-16 09:30:00,73.3,73.86,72.74,73.2,7441.0,73.3,73.86,72.74,73.2,7441.0
2018-10-16 10:00:00,73.13,73.57,72.77,73.26,8295.0,73.13,73.57,72.77,73.26,8295.0
2018-10-16 10:30:00,73.11,73.92,73.11,73.81,20273.0,73.11,73.92,73.11,73.81,20273.0
2018-10-16 11:00:00,73.8,74.37,73.74,74.09,14334.0,73.8,74.37,73.74,74.09,14334.0
2018-10-16 11:30:00,74.0,74.39,73.79,74.22,11708.0,74.0,74.39,73.79,74.22,11708.0
2018-10-16 12:00:00,74.28,74.47,74.25,74.33,11344.0,74.28,74.47,74.25,74.33,11344.0
2018-10-16 12:30:00,74.29,74.38,73.98,74.36,24786.0,74.29,74.38,73.98,74.36,24786.0
2018-10-16 13:00:00,74.46,75.34,74.4,75.2,16603.0,74.46,75.34,74.4,75.2,16603.0
2018-10-16 13:30:00,75.19,75.37,75.11,75.37,7156.0,75.19,75.37,75.11,75.37,7156.0
2018-10-16 14:00:00,75.38,75.6,75.08,75.47,13684.0,75.38,75.6,75.08,75.47,13684.0
2018-10-16 14:30:00,75.39,75.41,75.12,75.12,7913.0,75.39,75.41,75.12,75.12,7913.0
2018-10-16 15:00:00,75.11,75.58,75.05,75.53,21155.0,75.11,75.58,75.05,75.53,21155.0
2018-10-16 15:30:00,75.52,76.1,75.5,75.62,32317.0,75.52,76.1,75.5,75.62,32317.0
2018-10-17 09:30:00,75.64,75.96,74.03,74.92,22082.0,75.64,75.96,74.03,74.92,22082.0
2018-10-17 10:00:00,74.92,75.07,74.49,74.88,5422.0,74.92,75.07,74.49,74.88,5422.0
2018-10-17 10:30:00,75.18,75.39,74.53,75.3,7212.0,75.18,75.39,74.53,75.3,7212.0
2018-10-17 11:00:00,75.41,76.07,75.2,76.07,10229.0,75.41,76.07,75.2,76.07,10229.0
2018-10-17 11:30:00,76.07,76.08,75.08,75.64,12000.0,76.07,76.08,75.08,75.64,12000.0
2018-10-17 12:00:00,75.65,75.84,75.23,75.7,11069.0,75.65,75.84,75.23,75.7,11069.0
2018-10-17 12:30:00,75.45,75.47,74.92,75.24,7168.0,75.45,75.47,74.92,75.24,7168.0
2018-10-17 13:00:00,75.08,75.26,74.78,75.04,4427.0,75.08,75.26,74.78,75.04,4427.0
2018-10-17 13:30:00,75.07,75.19,74.87,74.94,4350.0,75.07,75.19,74.87,74.94,4350.0
2018-10-17 14:00:00,74.87,75.33,74.71,74.79,4623.0,74.87,75.33,74.71,74.79,4623.0
2018-10-17 14:30:00,74.79,75.49,74.79,75.34,5113.0,74.79,75.49,74.79,75.34,5113.0
2018-10-17 15:00:00,75.28,75.53,75.16,75.53,7118.0,75.28,75.53,75.16,75.53,7118.0
2018-10-17 15:30:00,75.58,75.72,75.38,75.67,24836.0,75.58,75.72,75.38,75.67,24836.0
2018-10-18 09:30:00,75.11,75.44,73.87,75.42,8127.0,75.11,75.44,73.87,75.42,8127.0
2018-10-18 10:00:00,75.38,75.82,74.55,75.06,10703.0,75.38,75.82,74.55,75.06,10703.0
2018-10-18 10:30:00,74.92,74.99,74.42,74.61,9001.0,74.92,74.99,74.42,74.61,9001.0
2018-10-18 11:00:00,74.84,74.84,73.9,73.95,24926.0,74.84,74.84,73.9,73.95,24926.0
2018-10-18 11:30:00,73.6,73.93,73.21,73.51,38438.0,73.6,73.93,73.21,73.51,38438.0
2018-10-18 12:00:00,73.39,74.12,73.39,73.91,25759.0,73.39,74.12,73.39,73.91,25759.0
2018-10-18 12:30:00,73.87,74.1,73.58,73.64,9700.0,73.87,74.1,73.58,73.64,9700.0
2018-10-18 13:00:00,73.61,73.61,72.98,73.35,12964.0,73.61,73.61,72.98,73.35,12964.0
2018-10-18 13:30:00,73.39,73.56,73.14,73.56,6479.0,73.39,73.56,73.14,73.56,6479.0
2018-10-18 14:00:00,73.55,74.07,73.49,73.99,11056.0,73.55,74.07,73.49,73.99,11056.0
2018-10-18 14:30:00,73.94,74.44,73.93,74.34,37748.0,73.94,74.44,73.93,74.34,37748.0
2018-10-18 15:00:00,74.37,74.62,73.9,74.59,40614.0,74.37,74.62,73.9,74.59,40614.0
2018-10-18 15:30:00,74.59,74.68,73.89,74.04,58055.0,74.59,74.68,73.89,74.04,58055.0
2018-10-19 09:30:00,74.82,75.8,74.6,74.64,20620.0,74.82,75.8,74.6,74.64,20620.0
2018-10-19 10:00:00,74.64,74.95,74.16,74.72,16124.0,74.64,74.95,74.16,74.72,16124.0
2018-10-19 10:30:00,74.82,75.1,73.94,74.51,10084.0,74.82,75.1,73.94,74.51,10084.0
2018-10-19 11:00:00,74.72,74.98,74.48,74.81,17712.0,74.72,74.98,74.48,74.81,17712.0
2018-10-19 11:30:00,74.81,75.29,74.71,75.15,17686.0,74.81,75.29,74.71,75.15,17686.0
2018-10-19 12:00:00,75.15,75.23,73.69,73.81,8867.0,75.15,75.23,73.69,73.81,8867.0
2018-10-19 12:30:00,73.78,74.37,73.51,74.23,9408.0,73.78,74.37,73.51,74.23,9408.0
2018-10-19 13:00:00,74.31,74.47,73.64,74.26,13924.0,74.31,74.47,73.64,74.26,13924.0
2018-10-19 13:30:00,74.36,74.57,73.91,74.0,7530.0,74.36,74.57,73.91,74.0,7530.0
2018-10-19 14:00:00,73.88,74.26,73.54,74.17,12213.0,73.88,74.26,73.54,74.17,12213.0
2018-10-19 14:30:00,74.19,74.6,74.11,74.4,16537.0,74.19,74.6,74.11,74.4,16537.0
2018-10-19 15:00:00,74.41,74.51,74.21,74.47,31542.0,74.41,74.51,74.21,74.47,31542.0
2018-10-19 15:30:00,74.49,74.53,74.17,74.46,68621.0,74.49,74.53,74.17,74.46,68621.0
2018-10-22 09:30:00,75.25,76.35,74.46,75.45,21650.0,75.25,76.35,74.46,75.45,21650.0
2018-10-22 10:00:00,75.53,76.06,75.17,75.42,4444.0,75.53,76.06,75.17,75.42,4444.0
2018-10-22 10:30:00,75.59,77.86,75.59,77.38,26773.0,75.59,77.86,75.59,77.38,26773.0
2018-10-22 11:00:00,77.39,78.15,77.25,78.06,33032.0,77.39,78.15,77.25,78.06,33032.0
2018-10-22 11:30:00,77.89,78.46,77.78,78.35,32198.0,77.89,78.46,77.78,78.35,32198.0
2018-10-22 12:00:00,78.34,78.47,77.36,77.47,17905.0,78.34,78.47,77.36,77.47,17905.0
2018-10-22 12:30:00,77.59,78.47,77.59,78.32,14749.0,77.59,78.47,77.59,78.32,14749.0
2018-10-22 13:00:00,78.39,78.39,77.86,77.92,17609.0,78.39,78.39,77.86,77.92,17609.0
2018-10-22 13:30:00,78.06,78.31,77.37,77.47,15190.0,78.06,78.31,77.37,77.47,15190.0
2018-10-22 14:00:00,77.4,77.74,77.15,77.15,10126.0,77.4,77.74,77.15,77.15,10126.0
2018-10-22 14:30:00,76.95,77.7,76.89,77.51,14607.0,76.95,77.7,76.89,77.51,14607.0
2018-10-22 15:00:00,77.61,78.08,77.53,77.81,25765.0,77.61,78.08,77.53,77.81,25765.0
2018-10-22 15:30:00,77.78,77.92,77.01,77.12,51949.0,77.78,77.92,77.01,77.12,51949.0
2018-10-23 09:30:00,75.43,77.54,75.32,77.26,35231.0,75.43,77.54,75.32,77.26,35231.0
2018-10-23 10:00:00,77.03,77.04,75.83,76.33,18878.0,77.03,77.04,75.83,76.33,18878.0
2018-10-23 10:30:00,76.25,76.41,75.8,75.83,8200.0,76.25,76.41,75.8,75.83,8200.0
2018-10-23 11:00:00,75.65,76.19,75.57,76.19,11318.0,75.65,76.19,75.57,76.19,11318.0
2018-10-23 11:30:00,76.12,76.29,75.7,75.89,8714.0,76.12,76.29,75.7,75.89,8714.0
2018-10-23 12:00:00,75.9,77.16,75.9,77.16,22254.0,75.9,77.16,75.9,77.16,22254.0
2018-10-23 12:30:00,77.16,77.68,76.67,76.8,13357.0,77.16,77.68,76.67,76.8,13357.0
2018-10-23 13:00:00,76.9,77.36,76.8,77.27,9684.0,76.9,77.36,76.8,77.27,9684.0
2018-10-23 13:30:00,77.28,77.61,77.25,77.46,8850.0,77.28,77.61,77.25,77.46,8850.0
2018-10-23 14:00:00,77.47,78.2,77.34,78.14,12491.0,77.47,78.2,77.34,78.14,12491.0
2018-10-23 14:30:00,78.14,78.38,77.95,78.21,12645.0,78.14,78.38,77.95,78.21,12645.0
2018-10-23 15:00:00,78.19,78.33,78.07,78.22,17215.0,78.19,78.33,78.07,78.22,17215.0
2018-10-23 15:30:00,78.12,78.17,77.65,77.69,32594.0,78.12,78.17,77.65,77.69,32594.0
2018-10-24 09:30:00,77.72,78.22,77.36,77.55,5244.0,77.72,78.22,77.36,77.55,5244.0
2018-10-24 10:00:00,77.22,77.78,76.7,76.7,6594.0,77.22,77.78,76.7,76.7,6594.0
2018-10-24 10:30:00,76.98,77.63,76.7,77.13,13714.0,76.98,77.63,76.7,77.13,13714.0
2018-10-24 11:00:00,76.9,77.08,76.27,76.27,9877.0,76.9,77.08,76.27,76.27,9877.0
2018-10-24 11:30:00,76.18,76.26,75.84,76.13,17466.0,76.18,76.26,75.84,76.13,17466.0
2018-10-24 12:00:00,76.13,76.5,76.02,76.12,19762.0,76.13,76.5,76.02,76.12,19762.0
2018-10-24 12:30:00,76.0,76.25,75.36,75.47,20396.0,76.0,76.25,75.36,75.47,20396.0
2018-10-24 13:00:00,75.58,75.58,74.19,74.41,12190.0,75.58,75.58,74.19,74.41,12190.0
2018-10-24 13:30:00,74.39,74.93,74.37,74.7,13886.0,74.39,74.93,74.37,74.7,13886.0
2018-10-24 14:00:00,74.48,74.48,73.94,74.33,13227.0,74.48,74.48,73.94,74.33,13227.0
2018-10-24 14:30:00,74.25,74.44,73.79,74.27,10871.0,74.25,74.44,73.79,74.27,10871.0
2018-10-24 15:00:00,74.34,74.51,73.63,74.0,17060.0,74.34,74.51,73.63,74.0,17060.0
2018-10-24 15:30:00,73.92,74.0,73.04,73.14,36724.0,73.92,74.0,73.04,73.14,36724.0
2018-10-25 09:30:00,73.83,75.82,73.67,75.67,23584.0,73.83,75.82,73.67,75.67,23584.0
2018-10-25 10:00:00,75.71,76.01,73.56,74.8,12681.0,75.71,76.01,73.56,74.8,12681.0
2018-10-25 10:30:00,74.69,76.24,74.69,75.82,11158.0,74.69,76.24,74.69,75.82,11158.0
2018-10-25 11:00:00,75.82,76.23,75.42,75.49,10902.0,75.82,76.23,75.42,75.49,10902.0
2018-10-25 11:30:00,75.36,76.23,75.35,75.85,19251.0,75.36,76.23,75.35,75.85,19251.0
2018-10-25 12:00:00,75.85,75.87,75.23,75.42,13938.0,75.85,75.87,75.23,75.42,13938.0
2018-10-25 12:30:00,75.37,75.9,75.36,75.59,8998.0,75.37,75.9,75.36,75.59,8998.0
2018-10-25 13:00:00,75.58,75.77,75.32,75.68,7436.0,75.58,75.77,75.32,75.68,7436.0
2018-10-25 13:30:00,75.7,76.23,75.65,76.1,20066.0,75.7,76.23,75.65,76.1,20066.0
2018-10-25 14:00:00,76.15,76.17,75.91,76.15,8368.0,76.15,76.17,75.91,76.15,8368.0
2018-10-25 14:30:00,76.28,76.58,76.14,76.15,11648.0,76.28,76.58,76.14,76.15,11648.0
2018-10-25 15:00:00,76.23,76.34,76.11,76.23,12548.0,76.23,76.34,76.11,76.23,12548.0
2018-10-25 15:30:00,76.28,76.34,75.75,76.21,35730.0,76.28,76.34,75.75,76.21,35730.0
2018-10-26 09:30:00,73.72,74.75,72.71,74.63,13722.0,73.72,74.75,72.71,74.63,13722.0
2018-10-26 10:00:00,74.36,74.45,73.19,74.31,9959.0,74.36,74.45,73.19,74.31,9959.0
2018-10-26 10:30:00,74.23,74.27,72.74,72.75,9837.0,74.23,74.27,72.74,72.75,9837.0
2018-10-26 11:00:00,72.76,73.19,72.65,73.19,25877.0,72.76,73.19,72.65,73.19,25877.0
2018-10-26 11:30:00,73.14,73.51,72.94,73.37,15843.0,73.14,73.51,72.94,73.37,15843.0
2018-10-26 12:00:00,73.38,74.3,73.37,74.26,5292.0,73.38,74.3,73.37,74.26,5292.0
2018-10-26 12:30:00,74.26,75.4,74.26,75.4,6373.0,74.26,75.4,74.26,75.4,6373.0
2018-10-26 13:00:00,75.25,75.76,74.9,74.9,6988.0,75.25,75.76,74.9,74.9,6988.0
2018-10-26 13:30:00,74.82,74.84,74.18,74.7,11387.0,74.82,74.84,74.18,74.7,11387.0
2018-10-26 14:00:00,74.74,74.74,73.68,74.1,30646.0,74.74,74.74,73.68,74.1,30646.0
2018-10-26 14:30:00,74.12,74.34,73.62,73.7,46730.0,74.12,74.34,73.62,73.7,46730.0
2018-10-26 15:00:00,73.64,74.22,73.55,73.99,19294.0,73.64,74.22,73.55,73.99,19294.0
2018-10-26 15:30:00,73.98,74.24,73.75,73.93,22124.0,73.98,74.24,73.75,73.93,22124.0
2018-10-29 09:30:00,75.42,77.0,75.36,76.33,27891.0,75.42,77.0,75.36,76.33,27891.0
2018-10-29 10:00:00,76.31,76.63,75.77,76.06,8088.0,76.31,76.63,75.77,76.06,8088.0
2018-10-29 10:30:00,75.76,75.92,75.18,75.19,10180.0,75.76,75.92,75.18,75.19,10180.0
2018-10-29 11:00:00,75.29,75.88,75.27,75.76,14137.0,75.29,75.88,75.27,75.76,14137.0
2018-10-29 11:30:00,75.68,75.93,75.3,75.31,18720.0,75.68,75.93,75.3,75.31,18720.0
2018-10-29 12:00:00,75.17,75.18,73.98,74.13,8925.0,75.17,75.18,73.98,74.13,8925.0
2018-10-29 12:30:00,73.77,74.97,73.77,73.88,8705.0,73.77,74.97,73.77,73.88,8705.0
2018-10-29 13:00:00,74.32,74.85,74.32,74.79,6800.0,74.32,74.85,74.32,74.79,6800.0
2018-10-29 13:30:00,74.84,75.03,74.59,74.95,4944.0,74.84,75.03,74.59,74.95,4944.0
2018-10-29 14:00:00,74.67,74.7,73.85,73.9,6839.0,74.67,74.7,73.85,73.9,6839.0
2018-10-29 14:30:00,74.02,74.25,73.7,73.71,5389.0,74.02,74.25,73.7,73.71,5389.0
2018-10-29 15:00:00,73.75,73.77,72.55,72.71,11984.0,73.75,73.77,72.55,72.71,11984.0
2018-10-29 15:30:00,72.57,73.34,71.77,73.12,35480.0,72.57,73.34,71.77,73.12,35480.0
2018-10-30 09:30:00,73.57,74.48,72.62,74.15,33525.0,73.57,74.48,72.62,74.15,33525.0
2018-10-30 10:00:00,73.76,74.6,73.48,73.94,30978.0,73.76,74.6,73.48,73.94,30978.0
2018-10-30 10:30:00,73.68,74.69,73.49,74.38,18081.0,73.68,74.69,73.49,74.38,18081.0
2018-10-30 11:00:00,74.48,75.64,74.48,75.64,14536.0,74.48,75.64,74.48,75.64,14536.0
2018-10-30 11:30:00,75.5,76.61,75.49,76.21,26449.0,75.5,76.61,75.49,76.21,26449.0
2018-10-30 12:00:00,76.36,76.5,76.02,76.33,15872.0,76.36,76.5,76.02,76.33,15872.0
2018-10-30 12:30:00,76.14,76.51,75.78,75.78,15888.0,76.14,76.51,75.78,75.78,15888.0
2018-10-30 13:00:00,75.54,75.8,75.01,75.3,11430.0,75.54,75.8,75.01,75.3,11430.0
2018-10-30 13:30:00,75.2,75.29,74.57,75.26,15747.0,75.2,75.29,74.57,75.26,15747.0
2018-10-30 14:00:00,75.23,75.31,74.7,75.01,13893.0,75.23,75.31,74.7,75.01,13893.0
2018-10-30 14:30:00,74.78,76.49,74.78,76.35,33060.0,74.78,76.49,74.78,76.35,33060.0
2018-10-30 15:00:00,76.3,77.0,75.97,76.85,45444.0,76.3,77.0,75.97,76.85,45444.0
2018-10-30 15:30:00,76.67,76.94,76.02,76.3,99742.0,76.67,76.94,76.02,76.3,99742.0
2018-10-31 09:30:00,74.9,74.9,71.8,74.45,127448.0,74.9,74.9,71.8,74.45,127448.0
2018-10-31 10:00:00,74.36,74.36,73.56,74.05,178602.0,74.36,74.36,73.56,74.05,178602.0
2018-10-31 10:30:00,74.0,75.89,73.84,75.46,130544.0,74.0,75.89,73.84,75.46,130544.0
2018-10-31 11:00:00,75.45,75.7,74.59,74.62,69639.0,75.45,75.7,74.59,74.62,69639.0
2018-10-31 11:30:00,74.64,74.7,71.66,72.84,55457.0,74.64,74.7,71.66,72.84,55457.0
2018-10-31 12:00:00,72.61,72.78,71.78,72.48,27490.0,72.61,72.78,71.78,72.48,27490.0
2018-10-31 12:30:00,72.5,72.51,71.63,71.63,27931.0,72.5,72.51,71.63,71.63,27931.0
2018-10-31 13:00:00,71.62,72.02,71.25,71.5,31968.0,71.62,72.02,71.25,71.5,31968.0
2018-10-31 13:30:00,71.69,72.91,71.14,72.7,25876.0,71.69,72.91,71.14,72.7,25876.0
2018-10-31 14:00:00,72.41,73.49,72.29,73.12,21001.0,72.41,73.49,72.29,73.12,21001.0
2018-10-31 14:30:00,73.19,73.34,72.68,73.12,28279.0,73.19,73.34,72.68,73.12,28279.0
2018-10-31 15:00:00,73.14,73.23,71.66,72.0,46827.0,73.14,73.23,71.66,72.0,46827.0
2018-10-31 15:30:00,72.0,72.0,70.85,71.19,128350.0,72.0,72.0,70.85,71.19,128350.0
2018-11-01 09:30:00,72.26,72.98,70.63,70.95,33711.0,72.26,72.98,70.63,70.95,33711.0
2018-11-01 10:00:00,70.68,71.5,69.55,71.08,34383.0,70.68,71.5,69.55,71.08,34383.0
2018-11-01 10:30:00,71.26,73.37,71.25,73.25,42990.0,71.26,73.37,71.25,73.25,42990.0
2018-11-01 11:00:00,73.37,74.38,73.19,74.35,27929.0,73.37,74.38,73.19,74.35,27929.0
2018-11-01 11:30:00,74.44,74.78,73.79,74.09,32620.0,74.44,74.78,73.79,74.09,32620.0
2018-11-01 12:00:00,74.16,74.29,73.58,73.76,16802.0,74.16,74.29,73.58,73.76,16802.0
2018-11-01 12:30:00,73.76,74.36,73.7,74.1,17664.0,73.76,74.36,73.7,74.1,17664.0
2018-11-01 13:00:00,74.2,74.75,74.2,74.6,39002.0,74.2,74.75,74.2,74.6,39002.0
2018-11-01 13:30:00,74.61,74.61,73.92,74.31,29857.0,74.61,74.61,73.92,74.31,29857.0
2018-11-01 14:00:00,74.31,74.33,73.95,74.19,22185.0,74.31,74.33,73.95,74.19,22185.0
2018-11-01 14:30:00,74.06,74.29,73.82,74.14,31166.0,74.06,74.29,73.82,74.14,31166.0
2018-11-01 15:00:00,74.05,74.17,73.8,74.13,27886.0,74.05,74.17,73.8,74.13,27886.0
2018-11-01 15:30:00,74.12,74.57,73.97,74.45,79581.0,74.12,74.57,73.97,74.45,79581.0
2018-11-02 09:30:00,74.78,75.76,73.97,75.33,30885.0,74.78,75.76,73.97,75.33,30885.0
2018-11-02 10:00:00,75.45,76.21,75.0,75.42,22151.0,75.45,76.21,75.0,75.42,22151.0
2018-11-02 10:30:00,75.4,75.52,74.97,75.29,24184.0,75.4,75.52,74.97,75.29,24184.0
2018-11-02 11:00:00,75.3,75.39,74.93,75.27,38671.0,75.3,75.39,74.93,75.27,38671.0
2018-11-02 11:30:00,75.23,76.0,75.11,75.53,20800.0,75.23,76.0,75.11,75.53,20800.0
2018-11-02 12:00:00,75.54,75.64,74.82,75.16,27372.0,75.54,75.64,74.82,75.16,27372.0
2018-11-02 12:30:00,75.26,75.27,74.77,74.87,33132.0,75.26,75.27,74.77,74.87,33132.0
2018-11-02 13:00:00,74.88,75.08,74.6,75.08,29557.0,74.88,75.08,74.6,75.08,29557.0
2018-11-02 13:30:00,75.08,75.1,74.76,74.85,11792.0,75.08,75.1,74.76,74.85,11792.0
2018-11-02 14:00:00,74.85,74.91,74.12,74.73,30822.0,74.85,74.91,74.12,74.73,30822.0
2018-11-02 14:30:00,74.63,74.76,74.25,74.67,12300.0,74.63,74.76,74.25,74.67,12300.0
2018-11-02 15:00:00,74.61,74.61,74.19,74.34,18813.0,74.61,74.61,74.19,74.34,18813.0
2018-11-02 15:30:00,74.35,74.9,74.09,74.89,76000.0,74.35,74.9,74.09,74.89,76000.0
2018-11-05 09:30:00,74.66,74.83,72.69,72.73,24655.0,74.66,74.83,72.69,72.73,24655.0
2018-11-05 10:00:00,72.73,72.75,72.1,72.18,11527.0,72.73,72.75,72.1,72.18,11527.0
2018-11-05 10:30:00,72.19,72.29,71.18,71.75,16084.0,72.19,72.29,71.18,71.75,16084.0
2018-11-05 11:00:00,71.89,72.25,71.05,71.11,18511.0,71.89,72.25,71.05,71.11,18511.0
2018-11-05 11:30:00,71.11,71.76,70.95,71.3,26231.0,71.11,71.76,70.95,71.3,26231.0
2018-11-05 12:00:00,71.46,72.19,71.25,71.93,49462.0,71.46,72.19,71.25,71.93,49462.0
2018-11-05 12:30:00,71.7,71.97,71.43,71.85,7667.0,71.7,71.97,71.43,71.85,7667.0
2018-11-05 13:00:00,71.79,72.03,71.62,71.98,7308.0,71.79,72.03,71.62,71.98,7308.0
2018-11-05 13:30:00,71.98,72.1,71.65,72.02,12641.0,71.98,72.1,71.65,72.02,12641.0
2018-11-05 14:00:00,72.02,72.93,72.02,72.7,12974.0,72.02,72.93,72.02,72.7,12974.0
2018-11-05 14:30:00,72.63,72.77,72.37,72.51,19719.0,72.63,72.77,72.37,72.51,19719.0
2018-11-05 15:00:00,72.52,72.99,72.52,72.77,12983.0,72.52,72.99,72.52,72.77,12983.0
2018-11-05 15:30:00,72.85,72.92,72.64,72.85,31721.0,72.85,72.92,72.64,72.85,31721.0
2018-11-06 09:30:00,72.39,74.61,72.39,73.98,10046.0,72.39,74.61,72.39,73.98,10046.0
2018-11-06 10:00:00,74.03,74.22,73.5,74.22,7002.0,74.03,74.22,73.5,74.22,7002.0
2018-11-06 10:30:00,74.22,74.23,73.39,73.39,9226.0,74.22,74.23,73.39,73.39,9226.0
2018-11-06 11:00:00,73.37,73.57,73.08,73.3,14895.0,73.37,73.57,73.08,73.3,14895.0
2018-11-06 11:30:00,73.25,74.05,73.04,73.82,37880.0,73.25,74.05,73.04,73.82,37880.0
2018-11-06 12:00:00,73.93,74.35,73.86,74.15,5206.0,73.93,74.35,73.86,74.15,5206.0
2018-11-06 12:30:00,74.15,74.5,74.15,74.35,4700.0,74.15,74.5,74.15,74.35,4700.0
2018-11-06 13:00:00,74.28,74.39,73.81,73.83,8353.0,74.28,74.39,73.81,73.83,8353.0
2018-11-06 13:30:00,73.74,74.05,73.65,73.66,6235.0,73.74,74.05,73.65,73.66,6235.0
2018-11-06 14:00:00,73.66,73.67,72.76,72.76,7311.0,73.66,73.67,72.76,72.76,7311.0
2018-11-06 14:30:00,72.8,72.93,72.67,72.75,10827.0,72.8,72.93,72.67,72.75,10827.0
2018-11-06 15:00:00,72.71,72.91,72.71,72.79,11800.0,72.71,72.91,72.71,72.79,11800.0
2018-11-06 15:30:00,72.82,73.03,72.51,72.61,43537.0,72.82,73.03,72.51,72.61,43537.0
2018-11-07 09:30:00,73.5,75.5,73.5,74.73,19495.0,73.5,75.5,73.5,74.73,19495.0
2018-11-07 10:00:00,74.97,76.33,74.73,76.0,14441.0,74.97,76.33,74.73,76.0,14441.0
2018-11-07 10:30:00,75.93,76.87,75.93,76.76,5126.0,75.93,76.87,75.93,76.76,5126.0
2018-11-07 11:00:00,76.73,76.9,76.25,76.81,12241.0,76.73,76.9,76.25,76.81,12241.0
2018-11-07 11:30:00,76.77,77.08,76.45,77.01,7628.0,76.77,77.08,76.45,77.01,7628.0
2018-11-07 12:00:00,77.28,77.28,76.36,76.6,5313.0,77.28,77.28,76.36,76.6,5313.0
2018-11-07 12:30:00,76.58,77.13,76.58,76.64,4251.0,76.58,77.13,76.58,76.64,4251.0
2018-11-07 13:00:00,76.74,76.82,76.13,76.13,3770.0,76.74,76.82,76.13,76.13,3770.0
2018-11-07 13:30:00,76.34,76.35,75.43,75.66,3748.0,76.34,76.35,75.43,75.66,3748.0
2018-11-07 14:00:00,75.79,75.8,75.57,75.68,4143.0,75.79,75.8,75.57,75.68,4143.0
2018-11-07 14:30:00,75.63,75.71,75.47,75.71,5570.0,75.63,75.71,75.47,75.71,5570.0
2018-11-07 15:00:00,75.7,76.33,75.68,76.18,8099.0,75.7,76.33,75.68,76.18,8099.0
2018-11-07 15:30:00,76.07,76.34,76.05,76.34,20201.0,76.07,76.34,76.05,76.34,20201.0
2018-11-08 09:30:00,76.34,76.99,74.15,74.54,33302.0,76.34,76.99,74.15,74.54,33302.0
2018-11-08 10:00:00,75.17,75.73,73.5,74.65,70372.0,75.17,75.73,73.5,74.65,70372.0
2018-11-08 10:30:00,74.7,76.32,74.5,76.1,15753.0,74.7,76.32,74.5,76.1,15753.0
2018-11-08 11:00:00,76.03,76.5,75.95,76.23,14306.0,76.03,76.5,75.95,76.23,14306.0
2018-11-08 11:30:00,76.23,77.11,76.23,76.63,11922.0,76.23,77.11,76.23,76.63,11922.0
2018-11-08 12:00:00,76.62,76.88,76.53,76.61,15050.0,76.62,76.88,76.53,76.61,15050.0
2018-11-08 12:30:00,76.57,77.01,76.18,76.33,40741.0,76.57,77.01,76.18,76.33,40741.0
2018-11-08 13:00:00,76.17,76.4,76.06,76.13,8731.0,76.17,76.4,76.06,76.13,8731.0
2018-11-08 13:30:00,76.17,76.46,76.12,76.44,7350.0,76.17,76.46,76.12,76.44,7350.0
2018-11-08 14:00:00,76.47,76.85,76.28,76.52,9033.0,76.47,76.85,76.28,76.52,9033.0
2018-11-08 14:30:00,76.42,76.67,76.13,76.57,12871.0,76.42,76.67,76.13,76.57,12871.0
2018-11-08 15:00:00,76.55,76.79,76.42,76.79,9004.0,76.55,76.79,76.42,76.79,9004.0
2018-11-08 15:30:00,76.8,76.95,76.42,76.64,55017.0,76.8,76.95,76.42,76.64,55017.0
2018-11-09 09:30:00,76.2,76.65,75.17,76.0,14375.0,76.2,76.65,75.17,76.0,14375.0
2018-11-09 10:00:00,76.1,76.1,75.42,76.05,10916.0,76.1,76.1,75.42,76.05,10916.0
2018-11-09 10:30:00,76.05,77.18,75.92,76.24,27760.0,76.05,77.18,75.92,76.24,27760.0
2018-11-09 11:00:00,76.35,76.44,75.4,75.64,15417.0,76.35,76.44,75.4,75.64,15417.0
2018-11-09 11:30:00,75.69,75.92,75.06,75.13,10828.0,75.69,75.92,75.06,75.13,10828.0
2018-11-09 12:00:00,75.01,75.26,74.85,75.11,13885.0,75.01,75.26,74.85,75.11,13885.0
2018-11-09 12:30:00,75.0,75.1,74.59,74.86,13997.0,75.0,75.1,74.59,74.86,13997.0
2018-11-09 13:00:00,74.77,74.91,74.1,74.1,9677.0,74.77,74.91,74.1,74.1,9677.0
2018-11-09 13:30:00,74.12,74.15,73.14,73.22,16583.0,74.12,74.15,73.14,73.22,16583.0
2018-11-09 14:00:00,73.15,73.87,73.15,73.87,10191.0,73.15,73.87,73.15,73.87,10191.0
2018-11-09 14:30:00,73.92,74.51,73.81,74.44,9617.0,73.92,74.51,73.81,74.44,9617.0
2018-11-09 15:00:00,74.4,74.68,74.25,74.46,15531.0,74.4,74.68,74.25,74.46,15531.0
2018-11-09 15:30:00,74.46,74.95,74.43,74.48,33642.0,74.46,74.95,74.43,74.48,33642.0
2018-11-12 09:30:00,74.13,74.13,72.24,73.18,14250.0,74.13,74.13,72.24,73.18,14250.0
2018-11-12 10:00:00,73.2,73.35,72.43,72.62,9994.0,73.2,73.35,72.43,72.62,9994.0
2018-11-12 10:30:00,72.61,72.72,71.44,71.55,13317.0,72.61,72.72,71.44,71.55,13317.0
2018-11-12 11:00:00,71.55,71.55,70.73,71.05,17108.0,71.55,71.55,70.73,71.05,17108.0
2018-11-12 11:30:00,71.0,72.09,70.99,72.09,11680.0,71.0,72.09,70.99,72.09,11680.0
2018-11-12 12:00:00,72.37,72.99,72.29,72.81,6160.0,72.37,72.99,72.29,72.81,6160.0
2018-11-12 12:30:00,72.69,72.77,72.14,72.56,9675.0,72.69,72.77,72.14,72.56,9675.0
2018-11-12 13:00:00,72.55,72.59,71.9,72.24,10105.0,72.55,72.59,71.9,72.24,10105.0
2018-11-12 13:30:00,72.26,72.47,71.77,72.31,7696.0,72.26,72.47,71.77,72.31,7696.0
2018-11-12 14:00:00,72.24,73.28,72.24,73.16,9886.0,72.24,73.28,72.24,73.16,9886.0
2018-11-12 14:30:00,73.22,73.62,72.78,72.78,13966.0,73.22,73.62,72.78,72.78,13966.0
2018-11-12 15:00:00,72.85,72.96,72.58,72.63,11504.0,72.85,72.96,72.58,72.63,11504.0
2018-11-12 15:30:00,72.58,72.67,71.96,72.15,25906.0,72.58,72.67,71.96,72.15,25906.0
2018-11-13 09:30:00,72.25,74.08,72.25,72.83,16472.0,72.25,74.08,72.25,72.83,16472.0
2018-11-13 10:00:00,72.7,72.93,71.83,72.51,6149.0,72.7,72.93,71.83,72.51,6149.0
2018-11-13 10:30:00,72.47,72.99,72.42,72.64,6285.0,72.47,72.99,72.42,72.64,6285.0
2018-11-13 11:00:00,72.92,74.18,72.92,74.18,11683.0,72.92,74.18,72.92,74.18,11683.0
2018-11-13 11:30:00,74.02,74.37,73.8,73.8,7967.0,74.02,74.37,73.8,73.8,7967.0
2018-11-13 12:00:00,73.97,74.22,73.82,73.94,5853.0,73.97,74.22,73.82,73.94,5853.0
2018-11-13 12:30:00,73.76,73.76,73.27,73.43,4800.0,73.76,73.76,73.27,73.43,4800.0
2018-11-13 13:00:00,73.5,73.52,72.72,72.79,10025.0,73.5,73.52,72.72,72.79,10025.0
2018-11-13 13:30:00,72.8,72.86,72.37,72.45,9200.0,72.8,72.86,72.37,72.45,9200.0
2018-11-13 14:00:00,72.5,72.61,71.76,72.09,5815.0,72.5,72.61,71.76,72.09,5815.0
2018-11-13 14:30:00,72.12,72.38,71.78,72.15,9277.0,72.12,72.38,71.78,72.15,9277.0
2018-11-13 15:00:00,72.22,72.57,71.88,72.09,17366.0,72.22,72.57,71.88,72.09,17366.0
2018-11-13 15:30:00,72.09,72.2,71.87,72.08,70080.0,72.09,72.2,71.87,72.08,70080.0
2018-11-14 09:30:00,72.97,74.08,72.26,72.76,14991.0,72.97,74.08,72.26,72.76,14991.0
2018-11-14 10:00:00,73.06,73.07,72.35,72.81,14497.0,73.06,73.07,72.35,72.81,14497.0
2018-11-14 10:30:00,72.84,73.42,72.41,72.76,32416.0,72.84,73.42,72.41,72.76,32416.0
2018-11-14 11:00:00,72.65,72.89,72.2,72.32,7500.0,72.65,72.89,72.2,72.32,7500.0
2018-11-14 11:30:00,72.51,72.57,71.87,72.49,5669.0,72.51,72.57,71.87,72.49,5669.0
2018-11-14 12:00:00,72.43,72.58,71.98,72.44,6858.0,72.43,72.58,71.98,72.44,6858.0
2018-11-14 12:30:00,72.38,72.43,71.98,72.13,9018.0,72.38,72.43,71.98,72.13,9018.0
2018-11-14 13:00:00,72.27,72.67,72.27,72.65,27060.0,72.27,72.67,72.27,72.65,27060.0
2018-11-14 13:30:00,72.72,72.95,72.2,72.5,48458.0,72.72,72.95,72.2,72.5,48458.0
2018-11-14 14:00:00,72.44,72.87,72.11,72.48,34685.0,72.44,72.87,72.11,72.48,34685.0
2018-11-14 14:30:00,72.47,73.04,72.35,73.04,6990.0,72.47,73.04,72.35,73.04,6990.0
2018-11-14 15:00:00,72.94,73.29,72.64,72.64,11962.0,72.94,73.29,72.64,72.64,11962.0
2018-11-14 15:30:00,72.75,72.77,71.77,71.85,29169.0,72.75,72.77,71.77,71.85,29169.0
2018-11-15 09:30:00,71.38,73.88,71.38,73.62,38017.0,71.38,73.88,71.38,73.62,38017.0
2018-11-15 10:00:00,73.62,74.21,73.1,73.1,29373.0,73.62,74.21,73.1,73.1,29373.0
2018-11-15 10:30:00,73.1,73.53,72.26,72.92,14695.0,73.1,73.53,72.26,72.92,14695.0
2018-11-15 11:00:00,72.8,73.9,72.65,73.73,8137.0,72.8,73.9,72.65,73.73,8137.0
2018-11-15 11:30:00,73.73,74.25,73.54,73.71,5214.0,73.73,74.25,73.54,73.71,5214.0
2018-11-15 12:00:00,73.9,73.99,72.94,73.38,15430.0,73.9,73.99,72.94,73.38,15430.0
2018-11-15 12:30:00,73.52,74.08,73.47,73.54,4449.0,73.52,74.08,73.47,73.54,4449.0
2018-11-15 13:00:00,73.63,73.66,72.95,73.57,19156.0,73.63,73.66,72.95,73.57,19156.0
2018-11-15 13:30:00,73.78,75.33,73.49,74.79,22434.0,73.78,75.33,73.49,74.79,22434.0
2018-11-15 14:00:00,74.69,75.07,74.47,75.07,10013.0,74.69,75.07,74.47,75.07,10013.0
2018-11-15 14:30:00,75.19,75.2,74.62,74.62,8240.0,75.19,75.2,74.62,74.62,8240.0
2018-11-15 15:00:00,74.66,74.92,74.32,74.48,12941.0,74.66,74.92,74.32,74.48,12941.0
2018-11-15 15:30:00,74.56,75.02,74.32,74.49,36597.0,74.56,75.02,74.32,74.49,36597.0
2018-11-16 09:30:00,73.65,74.89,73.36,74.87,22004.0,73.65,74.89,73.36,74.87,22004.0
2018-11-16 10:00:00,74.87,75.21,74.11,74.43,10538.0,74.87,75.21,74.11,74.43,10538.0
2018-11-16 10:30:00,74.46,74.97,74.21,74.48,17441.0,74.46,74.97,74.21,74.48,17441.0
2018-11-16 11:00:00,74.47,74.47,73.7,74.17,15740.0,74.47,74.47,73.7,74.17,15740.0
2018-11-16 11:30:00,74.07,74.07,72.99,73.23,10541.0,74.07,74.07,72.99,73.23,10541.0
2018-11-16 12:00:00,73.23,73.72,73.09,73.67,4903.0,73.23,73.72,73.09,73.67,4903.0
2018-11-16 12:30:00,73.66,74.3,73.42,73.97,6892.0,73.66,74.3,73.42,73.97,6892.0
2018-11-16 13:00:00,74.0,74.05,73.63,73.85,6030.0,74.0,74.05,73.63,73.85,6030.0
2018-11-16 13:30:00,73.88,74.04,73.57,74.04,5915.0,73.88,74.04,73.57,74.04,5915.0
2018-11-16 14:00:00,74.19,74.46,74.0,74.31,23518.0,74.19,74.46,74.0,74.31,23518.0
2018-11-16 14:30:00,74.26,74.79,74.2,74.59,6721.0,74.26,74.79,74.2,74.59,6721.0
2018-11-16 15:00:00,74.5,74.88,74.49,74.8,9402.0,74.5,74.88,74.49,74.8,9402.0
2018-11-16 15:30:00,74.78,74.99,74.52,74.68,35638.0,74.78,74.99,74.52,74.68,35638.0
2018-11-19 09:30:00,74.54,74.96,71.71,71.93,16724.0,74.54,74.96,71.71,71.93,16724.0
2018-11-19 10:00:00,71.89,71.95,71.09,71.58,16741.0,71.89,71.95,71.09,71.58,16741.0
2018-11-19 10:30:00,71.6,71.76,71.1,71.44,21985.0,71.6,71.76,71.1,71.44,21985.0
2018-11-19 11:00:00,71.43,71.72,70.93,71.09,17180.0,71.43,71.72,70.93,71.09,17180.0
2018-11-19 11:30:00,71.05,71.09,70.53,70.85,12917.0,71.05,71.09,70.53,70.85,12917.0
2018-11-19 12:00:00,70.76,71.02,70.42,70.55,13509.0,70.76,71.02,70.42,70.55,13509.0
2018-11-19 12:30:00,70.65,70.66,69.81,70.14,23353.0,70.65,70.66,69.81,70.14,23353.0
2018-11-19 13:00:00,70.12,70.13,69.59,69.91,8681.0,70.12,70.13,69.59,69.91,8681.0
2018-11-19 13:30:00,69.87,70.21,69.57,69.95,27709.0,69.87,70.21,69.57,69.95,27709.0
2018-11-19 14:00:00,69.86,69.86,69.51,69.57,12368.0,69.86,69.86,69.51,69.57,12368.0
2018-11-19 14:30:00,69.51,69.65,69.12,69.33,29111.0,69.51,69.65,69.12,69.33,29111.0
2018-11-19 15:00:00,69.27,69.67,69.13,69.48,44542.0,69.27,69.67,69.13,69.48,44542.0
2018-11-19 15:30:00,69.51,69.57,68.81,69.27,57572.0,69.51,69.57,68.81,69.27,57572.0
2018-11-20 09:30:00,69.19,70.09,66.59,68.42,62886.0,69.19,70.09,66.59,68.42,62886.0
2018-11-20 10:00:00,68.48,69.62,67.21,69.4,42483.0,68.48,69.62,67.21,69.4,42483.0
2018-11-20 10:30:00,69.47,72.13,69.47,71.89,38275.0,69.47,72.13,69.47,71.89,38275.0
2018-11-20 11:00:00,71.92,72.33,70.96,71.52,23718.0,71.92,72.33,70.96,71.52,23718.0
2018-11-20 11:30:00,71.48,72.96,71.47,71.93,28753.0,71.48,72.96,71.47,71.93,28753.0
2018-11-20 12:00:00,72.18,72.69,72.04,72.53,19453.0,72.18,72.69,72.04,72.53,19453.0
2018-11-20 12:30:00,72.53,72.65,71.72,71.73,15225.0,72.53,72.65,71.72,71.73,15225.0
2018-11-20 13:00:00,71.82,72.44,71.57,71.78,11032.0,71.82,72.44,71.57,71.78,11032.0
2018-11-20 13:30:00,71.78,72.26,71.33,71.88,11138.0,71.78,72.26,71.33,71.88,11138.0
2018-11-20 14:00:00,71.74,71.97,71.19,71.37,15220.0,71.74,71.97,71.19,71.37,15220.0
2018-11-20 14:30:00,71.52,71.77,71.02,71.38,31700.0,71.52,71.77,71.02,71.38,31700.0
2018-11-20 15:00:00,71.38,71.5,70.76,71.2,30097.0,71.38,71.5,70.76,71.2,30097.0
2018-11-20 15:30:00,71.18,71.36,70.86,70.88,64285.0,71.18,71.36,70.86,70.88,64285.0
2018-11-21 09:30:00,72.37,73.68,70.79,73.54,32063.0,72.37,73.68,70.79,73.54,32063.0
2018-11-21 10:00:00,73.53,74.09,72.78,73.26,29345.0,73.53,74.09,72.78,73.26,29345.0
2018-11-21 10:30:00,73.09,73.2,72.52,72.94,9213.0,73.09,73.2,72.52,72.94,9213.0
2018-11-21 11:00:00,72.73,73.46,72.65,72.95,9118.0,72.73,73.46,72.65,72.95,9118.0
2018-11-21 11:30:00,72.9,73.22,72.78,72.8,7491.0,72.9,73.22,72.78,72.8,7491.0
2018-11-21 12:00:00,72.81,73.26,72.81,73.17,6346.0,72.81,73.26,72.81,73.17,6346.0
2018-11-21 12:30:00,73.07,73.23,73.02,73.05,7938.0,73.07,73.23,73.02,73.05,7938.0
2018-11-21 13:00:00,72.95,73.27,72.87,72.87,5775.0,72.95,73.27,72.87,72.87,5775.0
2018-11-21 13:30:00,73.02,73.05,72.76,72.94,8756.0,73.02,73.05,72.76,72.94,8756.0
2018-11-21 14:00:00,72.9,72.99,72.55,72.55,5840.0,72.9,72.99,72.55,72.55,5840.0
2018-11-21 14:30:00,72.55,72.62,72.09,72.2,8471.0,72.55,72.62,72.09,72.2,8471.0
2018-11-21 15:00:00,72.21,72.72,72.18,72.5,9506.0,72.21,72.72,72.18,72.5,9506.0
2018-11-21 15:30:00,72.5,72.5,71.92,72.01,24668.0,72.5,72.5,71.92,72.01,24668.0
2018-11-23 09:30:00,71.15,74.0,70.67,73.26,34406.0,71.15,74.0,70.67,73.26,34406.0
2018-11-23 10:00:00,73.44,73.92,73.41,73.73,9303.0,73.44,73.92,73.41,73.73,9303.0
2018-11-23 10:30:00,73.74,74.06,73.22,73.32,9317.0,73.74,74.06,73.22,73.32,9317.0
2018-11-23 11:00:00,73.32,73.32,72.99,73.15,7652.0,73.32,73.32,72.99,73.15,7652.0
2018-11-23 11:30:00,73.15,73.45,73.0,73.18,7553.0,73.15,73.45,73.0,73.18,7553.0
2018-11-23 12:00:00,73.2,73.32,72.95,73.16,9939.0,73.2,73.32,72.95,73.16,9939.0
2018-11-23 12:30:00,73.16,73.21,72.51,72.51,14104.0,73.16,73.21,72.51,72.51,14104.0
2018-11-26 09:30:00,73.56,73.75,71.83,73.23,11905.0,73.56,73.75,71.83,73.23,11905.0
2018-11-26 10:00:00,73.35,74.32,73.2,74.25,23877.0,73.35,74.32,73.2,74.25,23877.0
2018-11-26 10:30:00,74.36,74.81,74.17,74.5,24357.0,74.36,74.81,74.17,74.5,24357.0
2018-11-26 11:00:00,74.59,75.07,74.28,74.86,26225.0,74.59,75.07,74.28,74.86,26225.0
2018-11-26 11:30:00,74.72,74.72,73.84,74.03,4848.0,74.72,74.72,73.84,74.03,4848.0
2018-11-26 12:00:00,74.03,74.41,73.93,74.1,7321.0,74.03,74.41,73.93,74.1,7321.0
2018-11-26 12:30:00,74.06,74.28,73.52,74.17,7841.0,74.06,74.28,73.52,74.17,7841.0
2018-11-26 13:00:00,74.14,74.36,73.91,74.08,10501.0,74.14,74.36,73.91,74.08,10501.0
2018-11-26 13:30:00,74.09,74.39,73.87,74.27,10773.0,74.09,74.39,73.87,74.27,10773.0
2018-11-26 14:00:00,74.27,74.79,74.18,74.79,7666.0,74.27,74.79,74.18,74.79,7666.0
2018-11-26 14:30:00,74.86,74.9,74.32,74.5,11031.0,74.86,74.9,74.32,74.5,11031.0
2018-11-26 15:00:00,74.5,74.53,74.29,74.48,8356.0,74.5,74.53,74.29,74.48,8356.0
2018-11-26 15:30:00,74.41,74.78,74.4,74.43,18320.0,74.41,74.78,74.4,74.43,18320.0
2018-11-27 09:30:00,73.46,74.76,73.11,74.67,20206.0,73.46,74.76,73.11,74.67,20206.0
2018-11-27 10:00:00,74.66,75.12,74.22,74.22,12188.0,74.66,75.12,74.22,74.22,12188.0
2018-11-27 10:30:00,74.32,74.9,74.26,74.73,17432.0,74.32,74.9,74.26,74.73,17432.0
2018-11-27 11:00:00,74.81,75.01,74.32,74.35,13885.0,74.81,75.01,74.32,74.35,13885.0
2018-11-27 11:30:00,74.29,74.29,73.54,74.2,8267.0,74.29,74.29,73.54,74.2,8267.0
2018-11-27 12:00:00,74.2,74.58,74.09,74.27,5300.0,74.2,74.58,74.09,74.27,5300.0
2018-11-27 12:30:00,74.3,74.3,73.98,73.98,4530.0,74.3,74.3,73.98,73.98,4530.0
2018-11-27 13:00:00,73.97,74.15,73.76,74.15,2800.0,73.97,74.15,73.76,74.15,2800.0
2018-11-27 13:30:00,74.04,74.26,73.93,74.26,2100.0,74.04,74.26,73.93,74.26,2100.0
2018-11-27 14:00:00,74.3,74.6,74.11,74.26,6156.0,74.3,74.6,74.11,74.26,6156.0
2018-11-27 14:30:00,74.34,74.39,74.06,74.31,7104.0,74.34,74.39,74.06,74.31,7104.0
2018-11-27 15:00:00,74.31,74.31,73.86,74.05,13928.0,74.31,74.31,73.86,74.05,13928.0
2018-11-27 15:30:00,74.01,74.01,73.31,73.49,23937.0,74.01,74.01,73.31,73.49,23937.0
2018-11-28 09:30:00,73.71,75.47,73.71,74.88,44202.0,73.71,75.47,73.71,74.88,44202.0
2018-11-28 10:00:00,75.21,75.29,74.42,74.77,51517.0,75.21,75.29,74.42,74.77,51517.0
2018-11-28 10:30:00,74.67,74.83,74.39,74.41,21286.0,74.67,74.83,74.39,74.41,21286.0
2018-11-28 11:00:00,74.5,74.71,73.85,74.14,15839.0,74.5,74.71,73.85,74.14,15839.0
2018-11-28 11:30:00,74.14,75.02,74.04,75.02,19700.0,74.14,75.02,74.04,75.02,19700.0
2018-11-28 12:00:00,75.13,76.64,75.12,76.64,16215.0,75.13,76.64,75.12,76.64,16215.0
2018-11-28 12:30:00,76.59,76.65,76.02,76.52,8705.0,76.59,76.65,76.02,76.52,8705.0
2018-11-28 13:00:00,76.41,76.61,76.08,76.5,10112.0,76.41,76.61,76.08,76.5,10112.0
2018-11-28 13:30:00,76.45,77.02,76.44,76.91,11082.0,76.45,77.02,76.44,76.91,11082.0
2018-11-28 14:00:00,76.91,77.08,76.85,76.94,9343.0,76.91,77.08,76.85,76.94,9343.0
2018-11-28 14:30:00,77.01,77.05,76.86,76.92,11954.0,77.01,77.05,76.86,76.92,11954.0
2018-11-28 15:00:00,76.91,77.09,76.79,76.98,19144.0,76.91,77.09,76.79,76.98,19144.0
2018-11-28 15:30:00,77.01,77.22,76.82,76.9,28395.0,77.01,77.22,76.82,76.9,28395.0
2018-11-29 09:30:00,76.87,77.86,76.07,76.28,39009.0,76.87,77.86,76.07,76.28,39009.0
2018-11-29 10:00:00,76.29,76.46,75.68,75.81,36972.0,76.29,76.46,75.68,75.81,36972.0
2018-11-29 10:30:00,76.07,76.09,75.61,75.89,5750.0,76.07,76.09,75.61,75.89,5750.0
2018-11-29 11:00:00,75.89,76.34,75.81,76.26,9580.0,75.89,76.34,75.81,76.26,9580.0
2018-11-29 11:30:00,76.34,76.35,76.12,76.15,11400.0,76.34,76.35,76.12,76.15,11400.0
2018-11-29 12:00:00,76.07,76.3,75.86,76.27,6777.0,76.07,76.3,75.86,76.27,6777.0
2018-11-29 12:30:00,76.34,76.93,76.3,76.93,7570.0,76.34,76.93,76.3,76.93,7570.0
2018-11-29 13:00:00,76.97,76.97,76.77,76.95,5501.0,76.97,76.97,76.77,76.95,5501.0
2018-11-29 13:30:00,76.92,76.95,76.72,76.87,5520.0,76.92,76.95,76.72,76.87,5520.0
2018-11-29 14:00:00,76.89,76.97,76.61,76.77,12495.0,76.89,76.97,76.61,76.77,12495.0
2018-11-29 14:30:00,76.79,77.33,76.55,77.33,10363.0,76.79,77.33,76.55,77.33,10363.0
2018-11-29 15:00:00,77.35,77.98,77.15,77.15,20530.0,77.35,77.98,77.15,77.15,20530.0
2018-11-29 15:30:00,77.15,77.34,76.77,77.31,64349.0,77.15,77.34,76.77,77.31,64349.0
2018-11-30 09:30:00,76.97,78.79,76.45,78.66,33481.0,76.97,78.79,76.45,78.66,33481.0
2018-11-30 10:00:00,78.64,78.85,78.15,78.48,17225.0,78.64,78.85,78.15,78.48,17225.0
2018-11-30 10:30:00,78.67,79.53,78.51,79.0,21376.0,78.67,79.53,78.51,79.0,21376.0
2018-11-30 11:00:00,79.0,79.0,78.39,78.51,11736.0,79.0,79.0,78.39,78.51,11736.0
2018-11-30 11:30:00,78.58,78.76,77.95,78.09,10400.0,78.58,78.76,77.95,78.09,10400.0
2018-11-30 12:00:00,78.09,78.21,77.83,78.2,8066.0,78.09,78.21,77.83,78.2,8066.0
2018-11-30 12:30:00,78.25,78.37,78.05,78.19,17770.0,78.25,78.37,78.05,78.19,17770.0
2018-11-30 13:00:00,78.15,78.15,77.33,77.49,6743.0,78.15,78.15,77.33,77.49,6743.0
2018-11-30 13:30:00,77.49,77.87,77.45,77.81,5698.0,77.49,77.87,77.45,77.81,5698.0
2018-11-30 14:00:00,77.91,77.91,77.57,77.75,5599.0,77.91,77.91,77.57,77.75,5599.0
2018-11-30 14:30:00,77.75,78.55,77.75,78.2,8099.0,77.75,78.55,77.75,78.2,8099.0
2018-11-30 15:00:00,78.28,79.03,78.2,78.31,22392.0,78.28,79.03,78.2,78.31,22392.0
2018-11-30 15:30:00,78.32,78.89,78.27,78.77,55136.0,78.32,78.89,78.27,78.77,55136.0
2018-12-03 09:30:00,80.68,81.47,80.0,81.42,121514.0,80.68,81.47,80.0,81.42,121514.0
2018-12-03 10:00:00,81.48,82.53,80.65,80.88,65937.0,81.48,82.53,80.65,80.88,65937.0
2018-12-03 10:30:00,80.84,81.09,79.72,80.04,19608.0,80.84,81.09,79.72,80.04,19608.0
2018-12-03 11:00:00,80.08,81.12,79.82,81.03,41458.0,80.08,81.12,79.82,81.03,41458.0
2018-12-03 11:30:00,81.13,81.26,80.18,80.24,13050.0,81.13,81.26,80.18,80.24,13050.0
2018-12-03 12:00:00,80.17,80.97,80.17,80.83,15027.0,80.17,80.97,80.17,80.83,15027.0
2018-12-03 12:30:00,80.94,81.35,80.94,81.31,9463.0,80.94,81.35,80.94,81.31,9463.0
2018-12-03 13:00:00,81.3,81.48,81.04,81.14,13433.0,81.3,81.48,81.04,81.14,13433.0
2018-12-03 13:30:00,81.15,81.15,80.73,81.12,13442.0,81.15,81.15,80.73,81.12,13442.0
2018-12-03 14:00:00,81.15,81.15,80.68,80.96,21360.0,81.15,81.15,80.68,80.96,21360.0
2018-12-03 14:30:00,80.91,82.19,80.73,82.11,23426.0,80.91,82.19,80.73,82.11,23426.0
2018-12-03 15:00:00,82.03,82.14,81.2,81.42,16326.0,82.03,82.14,81.2,81.42,16326.0
2018-12-03 15:30:00,81.45,81.76,81.3,81.32,54148.0,81.45,81.76,81.3,81.32,54148.0
2018-12-04 09:30:00,80.97,81.31,79.12,80.42,18855.0,80.97,81.31,79.12,80.42,18855.0
2018-12-04 10:00:00,80.59,81.0,80.33,80.53,8527.0,80.59,81.0,80.33,80.53,8527.0
2018-12-04 10:30:00,80.63,80.87,80.14,80.14,14415.0,80.63,80.87,80.14,80.14,14415.0
2018-12-04 11:00:00,80.16,80.16,79.39,79.64,11607.0,80.16,80.16,79.39,79.64,11607.0
2018-12-04 11:30:00,79.47,79.76,78.98,79.17,10730.0,79.47,79.76,78.98,79.17,10730.0
2018-12-04 12:00:00,79.12,79.22,77.64,77.84,16063.0,79.12,79.22,77.64,77.84,16063.0
2018-12-04 12:30:00,77.63,78.03,77.22,77.77,13669.0,77.63,78.03,77.22,77.77,13669.0
2018-12-04 13:00:00,77.54,77.54,76.43,76.47,31317.0,77.54,77.54,76.43,76.47,31317.0
2018-12-04 13:30:00,76.48,77.0,75.76,77.0,29421.0,76.48,77.0,75.76,77.0,29421.0
2018-12-04 14:00:00,76.92,77.67,76.62,76.78,24351.0,76.92,77.67,76.62,76.78,24351.0
2018-12-04 14:30:00,76.87,77.13,76.45,76.59,22623.0,76.87,77.13,76.45,76.59,22623.0
2018-12-04 15:00:00,76.47,76.57,76.06,76.09,25973.0,76.47,76.57,76.06,76.09,25973.0
2018-12-04 15:30:00,75.97,76.59,75.64,76.59,186132.0,75.97,76.59,75.64,76.59,186132.0
2018-12-06 09:30:00,74.35,77.24,73.5,76.84,33773.0,74.35,77.24,73.5,76.84,33773.0
2018-12-06 10:00:00,77.1,78.35,76.68,77.51,36128.0,77.1,78.35,76.68,77.51,36128.0
2018-12-06 10:30:00,77.44,77.61,76.79,76.79,18217.0,77.44,77.61,76.79,76.79,18217.0
2018-12-06 11:00:00,76.77,76.82,76.25,76.41,24577.0,76.77,76.82,76.25,76.41,24577.0
2018-12-06 11:30:00,76.3,77.88,76.3,77.56,14214.0,76.3,77.88,76.3,77.56,14214.0
2018-12-06 12:00:00,77.72,78.4,77.41,78.22,22661.0,77.72,78.4,77.41,78.22,22661.0
2018-12-06 12:30:00,78.23,78.31,77.84,78.11,10275.0,78.23,78.31,77.84,78.11,10275.0
2018-12-06 13:00:00,78.01,78.09,77.16,77.29,6044.0,78.01,78.09,77.16,77.29,6044.0
2018-12-06 13:30:00,77.18,77.9,77.0,77.68,10515.0,77.18,77.9,77.0,77.68,10515.0
2018-12-06 14:00:00,77.86,78.1,77.31,77.72,15113.0,77.86,78.1,77.31,77.72,15113.0
2018-12-06 14:30:00,77.7,77.9,77.28,77.78,15651.0,77.7,77.9,77.28,77.78,15651.0
2018-12-06 15:00:00,77.91,78.06,77.49,78.01,17837.0,77.91,78.06,77.49,78.01,17837.0
2018-12-06 15:30:00,78.05,78.39,77.94,78.28,46783.0,78.05,78.39,77.94,78.28,46783.0
2018-12-07 09:30:00,78.02,78.25,75.99,77.31,6787.0,78.02,78.25,75.99,77.31,6787.0
2018-12-07 10:00:00,77.31,77.35,76.32,76.65,5585.0,77.31,77.35,76.32,76.65,5585.0
2018-12-07 10:30:00,76.55,77.04,76.0,76.91,11137.0,76.55,77.04,76.0,76.91,11137.0
2018-12-07 11:00:00,76.91,77.19,76.51,76.7,15910.0,76.91,77.19,76.51,76.7,15910.0
2018-12-07 11:30:00,76.77,76.77,76.05,76.15,9133.0,76.77,76.77,76.05,76.15,9133.0
2018-12-07 12:00:00,76.16,76.54,76.01,76.39,6612.0,76.16,76.54,76.01,76.39,6612.0
2018-12-07 12:30:00,76.38,76.56,75.9,76.44,8100.0,76.38,76.56,75.9,76.44,8100.0
2018-12-07 13:00:00,76.55,76.6,76.21,76.38,10438.0,76.55,76.6,76.21,76.38,10438.0
2018-12-07 13:30:00,76.53,76.53,75.77,75.78,4218.0,76.53,76.53,75.77,75.78,4218.0
2018-12-07 14:00:00,75.79,75.88,75.39,75.55,5380.0,75.79,75.88,75.39,75.55,5380.0
2018-12-07 14:30:00,75.6,75.6,74.65,74.66,12015.0,75.6,75.6,74.65,74.66,12015.0
2018-12-07 15:00:00,74.83,75.39,74.6,75.39,16950.0,74.83,75.39,74.6,75.39,16950.0
2018-12-07 15:30:00,75.64,76.14,75.36,75.57,38204.0,75.64,76.14,75.36,75.57,38204.0
2018-12-10 09:30:00,75.36,77.75,75.36,77.44,16507.0,75.36,77.75,75.36,77.44,16507.0
2018-12-10 10:00:00,77.12,78.01,76.98,77.16,4636.0,77.12,78.01,76.98,77.16,4636.0
2018-12-10 10:30:00,77.38,77.38,76.51,76.56,5534.0,77.38,77.38,76.51,76.56,5534.0
2018-12-10 11:00:00,76.28,76.33,75.29,75.86,8165.0,76.28,76.33,75.29,75.86,8165.0
2018-12-10 11:30:00,76.45,77.11,76.34,76.93,8762.0,76.45,77.11,76.34,76.93,8762.0
2018-12-10 12:00:00,76.91,77.14,76.6,77.09,27393.0,76.91,77.14,76.6,77.09,27393.0
2018-12-10 12:30:00,77.0,77.94,77.0,77.46,8916.0,77.0,77.94,77.0,77.46,8916.0
2018-12-10 13:00:00,77.44,77.69,77.1,77.1,6042.0,77.44,77.69,77.1,77.1,6042.0
2018-12-10 13:30:00,76.98,77.59,76.98,77.56,5070.0,76.98,77.59,76.98,77.56,5070.0
2018-12-10 14:00:00,77.52,77.89,77.43,77.46,5164.0,77.52,77.89,77.43,77.46,5164.0
2018-12-10 14:30:00,77.61,78.33,77.56,77.56,10415.0,77.61,78.33,77.56,77.56,10415.0
2018-12-10 15:00:00,77.55,77.78,77.09,77.52,5426.0,77.55,77.78,77.09,77.52,5426.0
2018-12-10 15:30:00,77.57,78.1,77.51,77.52,21794.0,77.57,78.1,77.51,77.52,21794.0
2018-12-11 09:30:00,79.13,79.36,77.55,78.51,9878.0,79.13,79.36,77.55,78.51,9878.0
2018-12-11 10:00:00,78.69,79.0,77.93,78.83,6700.0,78.69,79.0,77.93,78.83,6700.0
2018-12-11 10:30:00,78.92,79.37,78.55,79.35,48471.0,78.92,79.37,78.55,79.35,48471.0
2018-12-11 11:00:00,79.26,79.47,78.9,78.93,25490.0,79.26,79.47,78.9,78.93,25490.0
2018-12-11 11:30:00,78.8,79.72,78.57,79.61,34158.0,78.8,79.72,78.57,79.61,34158.0
2018-12-11 12:00:00,79.47,79.47,78.69,79.18,11604.0,79.47,79.47,78.69,79.18,11604.0
2018-12-11 12:30:00,79.19,79.39,78.93,78.93,9324.0,79.19,79.39,78.93,78.93,9324.0
2018-12-11 13:00:00,78.9,79.11,78.57,78.65,15097.0,78.9,79.11,78.57,78.65,15097.0
2018-12-11 13:30:00,78.5,78.5,77.62,77.66,12786.0,78.5,78.5,77.62,77.66,12786.0
2018-12-11 14:00:00,77.67,78.04,77.42,78.04,13788.0,77.67,78.04,77.42,78.04,13788.0
2018-12-11 14:30:00,78.13,78.24,77.73,78.03,23098.0,78.13,78.24,77.73,78.03,23098.0
2018-12-11 15:00:00,78.07,78.3,77.73,77.97,18245.0,78.07,78.3,77.73,77.97,18245.0
2018-12-11 15:30:00,77.97,78.13,77.35,77.55,43810.0,77.97,78.13,77.35,77.55,43810.0
2018-12-12 09:30:00,78.82,80.48,78.01,80.14,12411.0,78.82,80.48,78.01,80.14,12411.0
2018-12-12 10:00:00,80.02,81.28,79.95,80.53,18140.0,80.02,81.28,79.95,80.53,18140.0
2018-12-12 10:30:00,80.28,81.44,80.28,81.19,15890.0,80.28,81.44,80.28,81.19,15890.0
2018-12-12 11:00:00,80.91,81.14,80.48,80.95,12253.0,80.91,81.14,80.48,80.95,12253.0
2018-12-12 11:30:00,80.99,81.25,80.74,81.12,16552.0,80.99,81.25,80.74,81.12,16552.0
2018-12-12 12:00:00,81.19,81.25,80.84,81.09,23086.0,81.19,81.25,80.84,81.09,23086.0
2018-12-12 12:30:00,81.07,81.17,80.96,81.16,7500.0,81.07,81.17,80.96,81.16,7500.0
2018-12-12 13:00:00,81.18,81.38,81.14,81.3,18198.0,81.18,81.38,81.14,81.3,18198.0
2018-12-12 13:30:00,81.34,81.5,81.16,81.3,12831.0,81.34,81.5,81.16,81.3,12831.0
2018-12-12 14:00:00,81.36,81.41,80.88,81.17,16262.0,81.36,81.41,80.88,81.17,16262.0
2018-12-12 14:30:00,81.15,81.33,80.9,81.33,83615.0,81.15,81.33,80.9,81.33,83615.0
2018-12-12 15:00:00,81.2,81.45,81.08,81.09,32266.0,81.2,81.45,81.08,81.09,32266.0
2018-12-12 15:30:00,81.11,81.74,81.03,81.03,71506.0,81.11,81.74,81.03,81.03,71506.0
2018-12-13 09:30:00,81.78,81.78,80.2,80.2,28947.0,81.78,81.78,80.2,80.2,28947.0
2018-12-13 10:00:00,80.59,81.1,80.59,80.81,11004.0,80.59,81.1,80.59,80.81,11004.0
2018-12-13 10:30:00,80.73,80.89,79.41,80.01,19185.0,80.73,80.89,79.41,80.01,19185.0
2018-12-13 11:00:00,79.91,80.09,79.54,79.95,19210.0,79.91,80.09,79.54,79.95,19210.0
2018-12-13 11:30:00,79.92,80.36,79.71,80.12,16529.0,79.92,80.36,79.71,80.12,16529.0
2018-12-13 12:00:00,80.17,80.72,80.1,80.35,49830.0,80.17,80.72,80.1,80.35,49830.0
2018-12-13 12:30:00,80.22,80.57,80.13,80.19,18936.0,80.22,80.57,80.13,80.19,18936.0
2018-12-13 13:00:00,80.17,80.54,79.95,80.51,12883.0,80.17,80.54,79.95,80.51,12883.0
2018-12-13 13:30:00,80.53,81.19,80.53,80.76,7545.0,80.53,81.19,80.53,80.76,7545.0
2018-12-13 14:00:00,80.91,81.16,80.81,81.16,12349.0,80.91,81.16,80.81,81.16,12349.0
2018-12-13 14:30:00,81.11,81.16,80.89,81.06,21846.0,81.11,81.16,80.89,81.06,21846.0
2018-12-13 15:00:00,81.14,81.6,81.0,81.41,20210.0,81.14,81.6,81.0,81.41,20210.0
2018-12-13 15:30:00,81.37,81.75,81.27,81.6,71985.0,81.37,81.75,81.27,81.6,71985.0
2018-12-14 09:30:00,80.51,80.98,80.03,80.98,10516.0,80.51,80.98,80.03,80.98,10516.0
2018-12-14 10:00:00,81.04,82.29,81.04,82.03,12418.0,81.04,82.29,81.04,82.03,12418.0
2018-12-14 10:30:00,82.03,82.96,81.91,82.8,41796.0,82.03,82.96,81.91,82.8,41796.0
2018-12-14 11:00:00,82.84,82.99,82.2,82.4,13153.0,82.84,82.99,82.2,82.4,13153.0
2018-12-14 11:30:00,82.4,82.67,81.9,81.92,14650.0,82.4,82.67,81.9,81.92,14650.0
2018-12-14 12:00:00,81.92,82.38,81.92,82.2,13280.0,81.92,82.38,81.92,82.2,13280.0
2018-12-14 12:30:00,82.26,82.47,82.11,82.34,27258.0,82.26,82.47,82.11,82.34,27258.0
2018-12-14 13:00:00,82.32,82.34,81.66,81.94,27696.0,82.32,82.34,81.66,81.94,27696.0
2018-12-14 13:30:00,81.88,82.03,80.79,80.79,24482.0,81.88,82.03,80.79,80.79,24482.0
2018-12-14 14:00:00,80.81,80.88,80.44,80.6,9255.0,80.81,80.88,80.44,80.6,9255.0
2018-12-14 14:30:00,80.52,80.66,80.11,80.34,10720.0,80.52,80.66,80.11,80.34,10720.0
2018-12-14 15:00:00,80.44,80.44,80.1,80.11,6395.0,80.44,80.44,80.1,80.11,6395.0
2018-12-14 15:30:00,80.19,80.21,79.67,79.94,45188.0,80.19,80.21,79.67,79.94,45188.0
2018-12-17 09:30:00,79.21,79.93,75.43,76.58,24781.0,79.21,79.93,75.43,76.58,24781.0
2018-12-17 10:00:00,76.6,77.25,76.53,76.83,10610.0,76.6,77.25,76.53,76.83,10610.0
2018-12-17 10:30:00,76.52,76.85,76.11,76.47,18608.0,76.52,76.85,76.11,76.47,18608.0
2018-12-17 11:00:00,76.46,76.99,75.85,76.29,42213.0,76.46,76.99,75.85,76.29,42213.0
2018-12-17 11:30:00,76.28,76.28,74.64,75.26,43460.0,76.28,76.28,74.64,75.26,43460.0
2018-12-17 12:00:00,75.35,75.47,73.4,73.62,52754.0,75.35,75.47,73.4,73.62,52754.0
2018-12-17 12:30:00,73.54,73.58,72.19,72.32,66691.0,73.54,73.58,72.19,72.32,66691.0
2018-12-17 13:00:00,72.39,72.49,71.54,71.54,37922.0,72.39,72.49,71.54,71.54,37922.0
2018-12-17 13:30:00,71.54,71.95,71.26,71.63,18175.0,71.54,71.95,71.26,71.63,18175.0
2018-12-17 14:00:00,71.59,71.66,71.04,71.1,15886.0,71.59,71.66,71.04,71.1,15886.0
2018-12-17 14:30:00,71.04,71.49,70.77,70.97,29109.0,71.04,71.49,70.77,70.97,29109.0
2018-12-17 15:00:00,70.95,71.27,70.73,70.87,36534.0,70.95,71.27,70.73,70.87,36534.0
2018-12-17 15:30:00,70.79,71.42,70.35,71.26,112037.0,70.79,71.42,70.35,71.26,112037.0
2018-12-18 09:30:00,71.79,74.55,71.63,74.42,36711.0,71.79,74.55,71.63,74.42,36711.0
2018-12-18 10:00:00,74.5,74.69,73.39,74.06,31772.0,74.5,74.69,73.39,74.06,31772.0
2018-12-18 10:30:00,74.16,74.99,74.16,74.7,7441.0,74.16,74.99,74.16,74.7,7441.0
2018-12-18 11:00:00,74.68,75.04,74.0,74.42,10919.0,74.68,75.04,74.0,74.42,10919.0
2018-12-18 11:30:00,74.51,75.05,74.24,74.53,19895.0,74.51,75.05,74.24,74.53,19895.0
2018-12-18 12:00:00,74.6,74.91,74.45,74.52,12219.0,74.6,74.91,74.45,74.52,12219.0
2018-12-18 12:30:00,74.69,75.62,74.57,75.48,7522.0,74.69,75.62,74.57,75.48,7522.0
2018-12-18 13:00:00,75.61,75.67,74.89,74.89,5109.0,75.61,75.67,74.89,74.89,5109.0
2018-12-18 13:30:00,74.85,74.91,74.01,74.66,11705.0,74.85,74.91,74.01,74.66,11705.0
2018-12-18 14:00:00,74.7,74.86,74.51,74.68,10101.0,74.7,74.86,74.51,74.68,10101.0
2018-12-18 14:30:00,74.56,74.61,73.55,73.69,9800.0,74.56,74.61,73.55,73.69,9800.0
2018-12-18 15:00:00,73.58,73.79,73.43,73.47,9640.0,73.58,73.79,73.43,73.47,9640.0
2018-12-18 15:30:00,73.54,74.49,73.54,74.28,34725.0,73.54,74.49,73.54,74.28,34725.0
2018-12-19 09:30:00,74.25,75.78,74.25,75.66,13962.0,74.25,75.78,74.25,75.66,13962.0
2018-12-19 10:00:00,75.62,75.92,74.36,74.36,27329.0,75.62,75.92,74.36,74.36,27329.0
2018-12-19 10:30:00,74.4,75.47,74.38,75.47,20397.0,74.4,75.47,74.38,75.47,20397.0
2018-12-19 11:00:00,75.36,75.75,75.12,75.65,17003.0,75.36,75.75,75.12,75.65,17003.0
2018-12-19 11:30:00,75.79,76.11,75.5,76.11,6911.0,75.79,76.11,75.5,76.11,6911.0
2018-12-19 12:00:00,76.24,76.29,75.76,75.86,4973.0,76.24,76.29,75.76,75.86,4973.0
2018-12-19 12:30:00,75.86,76.04,75.31,75.32,2928.0,75.86,76.04,75.31,75.32,2928.0
2018-12-19 13:00:00,75.41,75.87,75.33,75.71,9845.0,75.41,75.87,75.33,75.71,9845.0
2018-12-19 13:30:00,75.56,75.88,75.48,75.56,6422.0,75.56,75.88,75.48,75.56,6422.0
2018-12-19 14:00:00,75.68,75.71,73.45,74.91,17578.0,75.68,75.71,73.45,74.91,17578.0
2018-12-19 14:30:00,74.7,75.4,73.33,73.69,13865.0,74.7,75.4,73.33,73.69,13865.0
2018-12-19 15:00:00,73.24,73.52,72.27,72.34,14370.0,73.24,73.52,72.27,72.34,14370.0
2018-12-19 15:30:00,72.6,72.91,72.27,72.83,25472.0,72.6,72.91,72.27,72.83,25472.0
2018-12-20 09:30:00,72.69,74.61,72.03,73.23,22025.0,72.69,74.61,72.03,73.23,22025.0
2018-12-20 10:00:00,73.23,73.69,72.4,72.88,12325.0,73.23,73.69,72.4,72.88,12325.0
2018-12-20 10:30:00,72.88,72.91,71.29,71.29,15968.0,72.88,72.91,71.29,71.29,15968.0
2018-12-20 11:00:00,71.26,71.42,69.16,69.32,40389.0,71.26,71.42,69.16,69.32,40389.0
2018-12-20 11:30:00,69.33,69.56,68.08,69.23,31309.0,69.33,69.56,68.08,69.23,31309.0
2018-12-20 12:00:00,69.09,69.49,68.64,69.28,20680.0,69.09,69.49,68.64,69.28,20680.0
2018-12-20 12:30:00,69.47,69.66,68.76,69.52,20255.0,69.47,69.66,68.76,69.52,20255.0
2018-12-20 13:00:00,69.31,69.38,68.75,69.37,8033.0,69.31,69.38,68.75,69.37,8033.0
2018-12-20 13:30:00,69.14,69.28,68.95,69.14,7853.0,69.14,69.28,68.95,69.14,7853.0
2018-12-20 14:00:00,69.19,69.54,68.73,69.53,13903.0,69.19,69.54,68.73,69.53,13903.0
2018-12-20 14:30:00,69.67,70.77,69.67,70.71,21052.0,69.67,70.77,69.67,70.71,21052.0
2018-12-20 15:00:00,70.59,71.35,70.15,71.02,16414.0,70.59,71.35,70.15,71.02,16414.0
2018-12-20 15:30:00,71.04,71.35,70.41,70.79,48582.0,71.04,71.35,70.41,70.79,48582.0
2018-12-21 09:30:00,71.4,71.4,68.49,68.5,75580.0,71.4,71.4,68.49,68.5,75580.0
2018-12-21 10:00:00,68.71,70.1,68.3,70.04,12397.0,68.71,70.1,68.3,70.04,12397.0
2018-12-21 10:30:00,70.0,70.0,69.26,69.56,15045.0,70.0,70.0,69.26,69.56,15045.0
2018-12-21 11:00:00,69.34,69.44,68.22,68.6,14582.0,69.34,69.44,68.22,68.6,14582.0
2018-12-21 11:30:00,68.67,68.67,67.75,67.89,11478.0,68.67,68.67,67.75,67.89,11478.0
2018-12-21 12:00:00,68.08,68.22,67.34,67.55,31111.0,68.08,68.22,67.34,67.55,31111.0
2018-12-21 12:30:00,67.6,68.85,67.01,67.93,29123.0,67.6,68.85,67.01,67.93,29123.0
2018-12-21 13:00:00,68.1,69.51,67.75,69.13,40465.0,68.1,69.51,67.75,69.13,40465.0
2018-12-21 13:30:00,69.3,69.91,69.17,69.65,32664.0,69.3,69.91,69.17,69.65,32664.0
2018-12-21 14:00:00,69.57,70.17,69.34,69.82,58130.0,69.57,70.17,69.34,69.82,58130.0
2018-12-21 14:30:00,69.7,69.71,68.88,69.1,11323.0,69.7,69.71,68.88,69.1,11323.0
2018-12-21 15:00:00,69.13,69.13,67.91,67.98,19469.0,69.13,69.13,67.91,67.98,19469.0
2018-12-21 15:30:00,67.95,68.54,67.62,67.87,88385.0,67.95,68.54,67.62,67.87,88385.0
2018-12-24 09:30:00,66.82,68.23,65.93,66.85,27361.0,66.82,68.23,65.93,66.85,27361.0
2018-12-24 10:00:00,67.0,68.71,66.8,68.55,17244.0,67.0,68.71,66.8,68.55,17244.0
2018-12-24 10:30:00,68.55,69.28,68.36,68.81,7436.0,68.55,69.28,68.36,68.81,7436.0
2018-12-24 11:00:00,69.06,69.72,68.57,69.32,15245.0,69.06,69.72,68.57,69.32,15245.0
2018-12-24 11:30:00,69.42,69.46,68.31,68.64,9364.0,69.42,69.46,68.31,68.64,9364.0
2018-12-24 12:00:00,68.78,69.11,68.55,68.68,7088.0,68.78,69.11,68.55,68.68,7088.0
2018-12-24 12:30:00,68.95,69.04,67.95,67.97,16216.0,68.95,69.04,67.95,67.97,16216.0
2018-12-26 09:30:00,68.75,70.67,68.36,70.26,14135.0,68.75,70.67,68.36,70.26,14135.0
2018-12-26 10:00:00,70.37,70.65,69.37,70.19,10108.0,70.37,70.65,69.37,70.19,10108.0
2018-12-26 10:30:00,70.23,70.45,69.3,69.41,13027.0,70.23,70.45,69.3,69.41,13027.0
2018-12-26 11:00:00,69.63,70.61,69.63,70.48,15261.0,69.63,70.61,69.63,70.48,15261.0
2018-12-26 11:30:00,70.57,71.38,70.29,71.38,16552.0,70.57,71.38,70.29,71.38,16552.0
2018-12-26 12:00:00,71.2,71.66,70.81,71.16,8100.0,71.2,71.66,70.81,71.16,8100.0
2018-12-26 12:30:00,71.22,72.47,71.07,72.01,18670.0,71.22,72.47,71.07,72.01,18670.0
2018-12-26 13:00:00,72.03,72.5,71.7,72.46,19509.0,72.03,72.5,71.7,72.46,19509.0
2018-12-26 13:30:00,72.46,73.22,72.1,73.18,19130.0,72.46,73.22,72.1,73.18,19130.0
2018-12-26 14:00:00,72.81,72.96,72.36,72.54,10480.0,72.81,72.96,72.36,72.54,10480.0
2018-12-26 14:30:00,72.49,72.89,72.24,72.74,17874.0,72.49,72.89,72.24,72.74,17874.0
2018-12-26 15:00:00,72.78,73.18,72.67,73.04,25353.0,72.78,73.18,72.67,73.04,25353.0
2018-12-26 15:30:00,73.04,73.82,72.89,73.7,52929.0,73.04,73.82,72.89,73.7,52929.0
2018-12-27 09:30:00,71.97,73.13,71.71,72.34,15927.0,71.97,73.13,71.71,72.34,15927.0
2018-12-27 10:00:00,72.45,72.93,71.89,71.9,5328.0,72.45,72.93,71.89,71.9,5328.0
2018-12-27 10:30:00,71.84,72.63,71.8,72.46,4938.0,71.84,72.63,71.8,72.46,4938.0
2018-12-27 11:00:00,72.46,72.97,72.21,72.89,4667.0,72.46,72.97,72.21,72.89,4667.0
2018-12-27 11:30:00,72.98,73.27,72.59,72.89,7738.0,72.98,73.27,72.59,72.89,7738.0
2018-12-27 12:00:00,72.91,73.09,72.3,72.3,3993.0,72.91,73.09,72.3,72.3,3993.0
2018-12-27 12:30:00,72.46,73.05,72.4,72.93,8287.0,72.46,73.05,72.4,72.93,8287.0
2018-12-27 13:00:00,72.99,73.13,72.59,72.59,16203.0,72.99,73.13,72.59,72.59,16203.0
2018-12-27 13:30:00,72.59,72.79,72.47,72.67,16129.0,72.59,72.79,72.47,72.67,16129.0
2018-12-27 14:00:00,72.61,73.15,72.5,73.15,9508.0,72.61,73.15,72.5,73.15,9508.0
2018-12-27 14:30:00,73.16,73.8,72.96,73.7,12126.0,73.16,73.8,72.96,73.7,12126.0
2018-12-27 15:00:00,73.67,74.68,73.35,74.56,14679.0,73.67,74.68,73.35,74.56,14679.0
2018-12-27 15:30:00,74.56,75.6,74.33,75.59,41952.0,74.56,75.6,74.33,75.59,41952.0
2018-12-28 09:30:00,76.06,76.45,74.18,74.66,12015.0,76.06,76.45,74.18,74.66,12015.0
2018-12-28 10:00:00,74.66,75.22,73.28,73.55,20936.0,74.66,75.22,73.28,73.55,20936.0
2018-12-28 10:30:00,73.69,74.53,73.69,74.27,5483.0,73.69,74.53,73.69,74.27,5483.0
2018-12-28 11:00:00,74.2,74.43,74.1,74.4,4777.0,74.2,74.43,74.1,74.4,4777.0
2018-12-28 11:30:00,74.48,74.87,74.15,74.86,6376.0,74.48,74.87,74.15,74.86,6376.0
2018-12-28 12:00:00,74.98,75.16,74.71,74.74,4790.0,74.98,75.16,74.71,74.74,4790.0
2018-12-28 12:30:00,74.8,75.47,74.8,75.28,7997.0,74.8,75.47,74.8,75.28,7997.0
2018-12-28 13:00:00,75.23,75.41,74.83,75.01,7507.0,75.23,75.41,74.83,75.01,7507.0
2018-12-28 13:30:00,74.87,75.34,74.75,75.24,6783.0,74.87,75.34,74.75,75.24,6783.0
2018-12-28 14:00:00,75.38,76.03,75.33,76.03,7879.0,75.38,76.03,75.33,76.03,7879.0
2018-12-28 14:30:00,75.95,77.04,75.81,76.91,9027.0,75.95,77.04,75.81,76.91,9027.0
2018-12-28 15:00:00,76.83,76.95,75.4,75.4,10986.0,76.83,76.95,75.4,75.4,10986.0
2018-12-28 15:30:00,75.44,75.56,75.0,75.09,29720.0,75.44,75.56,75.0,75.09,29720.0
2018-12-31 09:30:00,75.77,76.87,75.19,76.0,7990.0,75.77,76.87,75.19,76.0,7990.0
2018-12-31 10:00:00,75.65,76.71,75.64,75.78,15365.0,75.65,76.71,75.64,75.78,15365.0
2018-12-31 10:30:00,76.0,76.09,75.22,75.25,21292.0,76.0,76.09,75.22,75.25,21292.0
2018-12-31 11:00:00,75.35,75.35,74.43,74.75,9838.0,75.35,75.35,74.43,74.75,9838.0
2018-12-31 11:30:00,74.68,74.81,74.26,74.72,8554.0,74.68,74.81,74.26,74.72,8554.0
2018-12-31 12:00:00,74.71,74.94,74.52,74.78,5641.0,74.71,74.94,74.52,74.78,5641.0
2018-12-31 12:30:00,74.92,75.59,74.89,75.22,2857.0,74.92,75.59,74.89,75.22,2857.0
2018-12-31 13:00:00,75.37,75.45,75.06,75.38,2643.0,75.37,75.45,75.06,75.38,2643.0
2018-12-31 13:30:00,75.31,75.32,74.63,74.65,7243.0,75.31,75.32,74.63,74.65,7243.0
2018-12-31 14:00:00,74.7,74.99,74.38,74.38,6452.0,74.7,74.99,74.38,74.38,6452.0
2018-12-31 14:30:00,74.39,75.02,74.39,74.86,3237.0,74.39,75.02,74.39,74.86,3237.0
2018-12-31 15:00:00,74.9,75.22,74.66,75.22,3950.0,74.9,75.22,74.66,75.22,3950.0
2018-12-31 15:30:00,75.12,75.34,74.49,74.74,46737.0,75.12,75.34,74.49,74.74,46737.0
2019-01-02 09:30:00,73.18,73.97,72.5,73.45,6698.0,73.18,73.97,72.5,73.45,6698.0
2019-01-02 10:00:00,73.53,74.07,72.9,73.76,7273.0,73.53,74.07,72.9,73.76,7273.0
2019-01-02 10:30:00,73.58,74.41,73.39,74.39,6649.0,73.58,74.41,73.39,74.39,6649.0
2019-01-02 11:00:00,74.34,74.68,74.01,74.01,13462.0,74.34,74.68,74.01,74.01,13462.0
2019-01-02 11:30:00,74.12,74.12,73.33,73.36,7788.0,74.12,74.12,73.33,73.36,7788.0
2019-01-02 12:00:00,73.13,73.4,73.0,73.07,8854.0,73.13,73.4,73.0,73.07,8854.0
2019-01-02 12:30:00,73.17,73.42,72.95,73.38,10059.0,73.17,73.42,72.95,73.38,10059.0
2019-01-02 13:00:00,73.61,73.88,73.37,73.37,24109.0,73.61,73.88,73.37,73.37,24109.0
2019-01-02 13:30:00,73.34,73.62,73.0,73.57,27970.0,73.34,73.62,73.0,73.57,27970.0
2019-01-02 14:00:00,73.62,74.16,73.38,73.95,8135.0,73.62,74.16,73.38,73.95,8135.0
2019-01-02 14:30:00,73.99,74.1,73.35,73.64,9443.0,73.99,74.1,73.35,73.64,9443.0
2019-01-02 15:00:00,73.62,73.76,73.39,73.53,14095.0,73.62,73.76,73.39,73.53,14095.0
2019-01-02 15:30:00,73.5,74.15,73.26,74.09,52989.0,73.5,74.15,73.26,74.09,52989.0
2019-01-03 09:30:00,72.99,73.46,70.23,70.35,24559.0,72.99,73.46,70.23,70.35,24559.0
2019-01-03 10:00:00,71.09,71.09,69.4,69.94,25738.0,71.09,71.09,69.4,69.94,25738.0
2019-01-03 10:30:00,69.78,70.78,69.66,70.52,13289.0,69.78,70.78,69.66,70.52,13289.0
2019-01-03 11:00:00,70.51,71.33,70.51,70.85,7849.0,70.51,71.33,70.51,70.85,7849.0
2019-01-03 11:30:00,70.85,71.56,70.75,71.37,7233.0,70.85,71.56,70.75,71.37,7233.0
2019-01-03 12:00:00,71.3,71.43,70.8,70.97,6256.0,71.3,71.43,70.8,70.97,6256.0
2019-01-03 12:30:00,70.88,71.05,70.57,70.85,6951.0,70.88,71.05,70.57,70.85,6951.0
2019-01-03 13:00:00,70.83,70.83,69.92,70.13,9201.0,70.83,70.83,69.92,70.13,9201.0
2019-01-03 13:30:00,70.02,70.39,69.7,69.7,13316.0,70.02,70.39,69.7,69.7,13316.0
2019-01-03 14:00:00,69.71,70.3,69.67,70.28,17171.0,69.71,70.3,69.67,70.28,17171.0
2019-01-03 14:30:00,70.35,70.57,69.96,70.14,8603.0,70.35,70.57,69.96,70.14,8603.0
2019-01-03 15:00:00,70.11,70.11,69.35,69.56,19377.0,70.11,70.11,69.35,69.56,19377.0
2019-01-03 15:30:00,69.53,70.04,69.48,69.49,35886.0,69.53,70.04,69.48,69.49,35886.0
2019-01-04 09:30:00,71.94,72.78,70.92,71.77,28031.0,71.94,72.78,70.92,71.77,28031.0
2019-01-04 10:00:00,72.0,73.77,71.94,73.7,18795.0,72.0,73.77,71.94,73.7,18795.0
2019-01-04 10:30:00,73.99,74.3,73.44,74.04,12586.0,73.99,74.3,73.44,74.04,12586.0
2019-01-04 11:00:00,74.0,74.61,73.98,74.35,8257.0,74.0,74.61,73.98,74.35,8257.0
2019-01-04 11:30:00,74.29,74.49,73.88,74.41,5461.0,74.29,74.49,73.88,74.41,5461.0
2019-01-04 12:00:00,74.58,74.65,74.15,74.65,4263.0,74.58,74.65,74.15,74.65,4263.0
2019-01-04 12:30:00,74.56,74.6,74.29,74.35,4978.0,74.56,74.6,74.29,74.35,4978.0
2019-01-04 13:00:00,74.59,74.74,74.32,74.69,7597.0,74.59,74.74,74.32,74.69,7597.0
2019-01-04 13:30:00,74.72,74.73,74.35,74.4,4750.0,74.72,74.73,74.35,74.4,4750.0
2019-01-04 14:00:00,74.5,75.06,74.46,74.94,7042.0,74.5,75.06,74.46,74.94,7042.0
2019-01-04 14:30:00,74.99,75.09,74.52,74.55,10484.0,74.99,75.09,74.52,74.55,10484.0
2019-01-04 15:00:00,74.49,74.5,74.14,74.22,17016.0,74.49,74.5,74.14,74.22,17016.0
2019-01-04 15:30:00,74.27,74.57,74.23,74.32,30881.0,74.27,74.57,74.23,74.32,30881.0
2019-01-07 09:30:00,74.45,75.21,74.43,74.65,26245.0,74.45,75.21,74.43,74.65,26245.0
2019-01-07 10:00:00,74.88,75.06,74.06,74.64,9783.0,74.88,75.06,74.06,74.64,9783.0
2019-01-07 10:30:00,74.63,75.56,74.5,75.54,17179.0,74.63,75.56,74.5,75.54,17179.0
2019-01-07 11:00:00,75.44,75.71,74.85,74.85,8718.0,75.44,75.71,74.85,74.85,8718.0
2019-01-07 11:30:00,74.85,76.0,74.79,76.0,12531.0,74.85,76.0,74.79,76.0,12531.0
2019-01-07 12:00:00,75.94,75.94,74.81,75.03,21025.0,75.94,75.94,74.81,75.03,21025.0
2019-01-07 12:30:00,75.08,75.16,74.69,74.85,8739.0,75.08,75.16,74.69,74.85,8739.0
2019-01-07 13:00:00,74.89,75.24,74.66,74.66,22553.0,74.89,75.24,74.66,74.66,22553.0
2019-01-07 13:30:00,74.77,74.94,74.62,74.66,10696.0,74.77,74.94,74.62,74.66,10696.0
2019-01-07 14:00:00,74.6,74.71,74.15,74.17,11712.0,74.6,74.71,74.15,74.17,11712.0
2019-01-07 14:30:00,74.15,74.26,73.77,73.95,12577.0,74.15,74.26,73.77,73.95,12577.0
2019-01-07 15:00:00,73.95,74.78,73.95,74.74,9094.0,73.95,74.78,73.95,74.74,9094.0
2019-01-07 15:30:00,74.7,74.74,74.24,74.24,32610.0,74.7,74.74,74.24,74.24,32610.0
2019-01-08 09:30:00,75.37,75.68,73.83,74.19,12029.0,75.37,75.68,73.83,74.19,12029.0
2019-01-08 10:00:00,74.26,74.34,73.52,73.79,11806.0,74.26,74.34,73.52,73.79,11806.0
2019-01-08 10:30:00,73.73,73.92,73.37,73.88,8400.0,73.73,73.92,73.37,73.88,8400.0
2019-01-08 11:00:00,73.87,74.51,73.83,74.46,19312.0,73.87,74.51,73.83,74.46,19312.0
2019-01-08 11:30:00,74.38,74.72,74.23,74.55,20480.0,74.38,74.72,74.23,74.55,20480.0
2019-01-08 12:00:00,74.65,75.25,74.49,75.2,16293.0,74.65,75.25,74.49,75.2,16293.0
2019-01-08 12:30:00,75.21,75.35,74.97,75.34,9117.0,75.21,75.35,74.97,75.34,9117.0
2019-01-08 13:00:00,75.43,75.54,75.2,75.41,4014.0,75.43,75.54,75.2,75.41,4014.0
2019-01-08 13:30:00,75.37,75.76,75.28,75.76,5351.0,75.37,75.76,75.28,75.76,5351.0
2019-01-08 14:00:00,75.57,75.88,75.57,75.8,5552.0,75.57,75.88,75.57,75.8,5552.0
2019-01-08 14:30:00,75.87,76.17,75.75,76.15,10656.0,75.87,76.17,75.75,76.15,10656.0
2019-01-08 15:00:00,76.19,76.43,75.94,76.43,8994.0,76.19,76.43,75.94,76.43,8994.0
2019-01-08 15:30:00,76.45,76.72,76.19,76.72,29425.0,76.45,76.72,76.19,76.72,29425.0
2019-01-09 09:30:00,77.16,77.68,77.04,77.63,17125.0,77.16,77.68,77.04,77.63,17125.0
2019-01-09 10:00:00,77.63,78.86,77.2,78.56,17320.0,77.63,78.86,77.2,78.56,17320.0
2019-01-09 10:30:00,78.54,78.54,77.27,77.99,39331.0,78.54,78.54,77.27,77.99,39331.0
2019-01-09 11:00:00,78.03,78.71,77.9,78.7,27182.0,78.03,78.71,77.9,78.7,27182.0
2019-01-09 11:30:00,78.61,79.04,78.28,78.69,16949.0,78.61,79.04,78.28,78.69,16949.0
2019-01-09 12:00:00,78.8,78.85,78.24,78.45,4855.0,78.8,78.85,78.24,78.45,4855.0
2019-01-09 12:30:00,78.46,78.66,78.12,78.41,12642.0,78.46,78.66,78.12,78.41,12642.0
2019-01-09 13:00:00,78.48,78.77,78.24,78.7,9424.0,78.48,78.77,78.24,78.7,9424.0
2019-01-09 13:30:00,78.7,78.77,78.1,78.31,11070.0,78.7,78.77,78.1,78.31,11070.0
2019-01-09 14:00:00,78.28,78.82,78.28,78.51,14160.0,78.28,78.82,78.28,78.51,14160.0
2019-01-09 14:30:00,78.39,78.66,78.36,78.65,15410.0,78.39,78.66,78.36,78.65,15410.0
2019-01-09 15:00:00,78.59,79.0,78.5,78.57,28711.0,78.59,79.0,78.5,78.57,28711.0
2019-01-09 15:30:00,78.61,78.82,78.31,78.82,78337.0,78.61,78.82,78.31,78.82,78337.0
2019-01-10 09:30:00,78.2,78.21,76.02,77.95,32421.0,78.2,78.21,76.02,77.95,32421.0
2019-01-10 10:00:00,77.96,78.53,76.2,76.52,47807.0,77.96,78.53,76.2,76.52,47807.0
2019-01-10 10:30:00,76.6,77.05,75.99,77.05,46517.0,76.6,77.05,75.99,77.05,46517.0
2019-01-10 11:00:00,77.08,78.22,77.01,78.16,17979.0,77.08,78.22,77.01,78.16,17979.0
2019-01-10 11:30:00,78.13,78.47,78.08,78.28,12888.0,78.13,78.47,78.08,78.28,12888.0
2019-01-10 12:00:00,78.22,78.42,77.81,77.86,19337.0,78.22,78.42,77.81,77.86,19337.0
2019-01-10 12:30:00,77.75,78.47,77.73,78.1,13268.0,77.75,78.47,77.73,78.1,13268.0
2019-01-10 13:00:00,78.13,78.16,77.5,77.74,5939.0,78.13,78.16,77.5,77.74,5939.0
2019-01-10 13:30:00,77.66,77.74,77.06,77.36,43548.0,77.66,77.74,77.06,77.36,43548.0
2019-01-10 14:00:00,77.35,78.28,77.3,77.95,9288.0,77.35,78.28,77.3,77.95,9288.0
2019-01-10 14:30:00,77.96,77.96,77.38,77.69,21730.0,77.96,77.96,77.38,77.69,21730.0
2019-01-10 15:00:00,77.69,78.11,77.69,78.1,18727.0,77.69,78.11,77.69,78.1,18727.0
2019-01-10 15:30:00,78.0,78.28,77.87,78.26,42292.0,78.0,78.28,77.87,78.26,42292.0
2019-01-11 09:30:00,77.88,77.88,76.88,77.54,7271.0,77.88,77.88,76.88,77.54,7271.0
2019-01-11 10:00:00,77.69,78.59,77.52,77.66,10466.0,77.69,78.59,77.52,77.66,10466.0
2019-01-11 10:30:00,77.48,77.89,77.26,77.84,15324.0,77.48,77.89,77.26,77.84,15324.0
2019-01-11 11:00:00,78.0,78.22,77.77,77.86,17410.0,78.0,78.22,77.77,77.86,17410.0
2019-01-11 11:30:00,77.82,78.25,77.8,77.98,12996.0,77.82,78.25,77.8,77.98,12996.0
2019-01-11 12:00:00,78.03,78.2,77.92,78.1,19152.0,78.03,78.2,77.92,78.1,19152.0
2019-01-11 12:30:00,78.13,78.52,78.12,78.5,12297.0,78.13,78.52,78.12,78.5,12297.0
2019-01-11 13:00:00,78.49,78.8,78.43,78.78,11397.0,78.49,78.8,78.43,78.78,11397.0
2019-01-11 13:30:00,78.77,79.22,78.73,79.22,14502.0,78.77,79.22,78.73,79.22,14502.0
2019-01-11 14:00:00,79.15,79.41,78.8,78.87,14730.0,79.15,79.41,78.8,78.87,14730.0
2019-01-11 14:30:00,78.89,79.01,78.84,78.87,8500.0,78.89,79.01,78.84,78.87,8500.0
2019-01-11 15:00:00,78.84,79.13,78.62,78.62,148125.0,78.84,79.13,78.62,78.62,148125.0
2019-01-11 15:30:00,78.62,78.91,78.43,78.46,52378.0,78.62,78.91,78.43,78.46,52378.0
2019-01-14 09:30:00,77.12,78.31,76.3,76.36,18430.0,77.12,78.31,76.3,76.36,18430.0
2019-01-14 10:00:00,76.53,76.86,76.15,76.47,6828.0,76.53,76.86,76.15,76.47,6828.0
2019-01-14 10:30:00,76.29,76.5,75.67,75.76,56544.0,76.29,76.5,75.67,75.76,56544.0
2019-01-14 11:00:00,75.73,75.76,74.55,74.61,24662.0,75.73,75.76,74.55,74.61,24662.0
2019-01-14 11:30:00,74.58,75.62,74.54,75.57,32126.0,74.58,75.62,74.54,75.57,32126.0
2019-01-14 12:00:00,75.74,76.57,75.68,75.84,16086.0,75.74,76.57,75.68,75.84,16086.0
2019-01-14 12:30:00,75.83,76.79,75.67,76.6,30170.0,75.83,76.79,75.67,76.6,30170.0
2019-01-14 13:00:00,76.55,77.34,76.55,77.02,14040.0,76.55,77.34,76.55,77.02,14040.0
2019-01-14 13:30:00,77.09,78.05,77.01,77.59,25625.0,77.09,78.05,77.01,77.59,25625.0
2019-01-14 14:00:00,77.59,77.6,76.87,77.14,12837.0,77.59,77.6,76.87,77.14,12837.0
2019-01-14 14:30:00,77.19,77.72,77.19,77.48,9222.0,77.19,77.72,77.19,77.48,9222.0
2019-01-14 15:00:00,77.44,77.45,76.97,77.02,9902.0,77.44,77.45,76.97,77.02,9902.0
2019-01-14 15:30:00,77.05,77.05,76.62,76.67,24298.0,77.05,77.05,76.62,76.67,24298.0
2019-01-15 09:30:00,76.57,77.68,74.74,77.41,11355.0,76.57,77.68,74.74,77.41,11355.0
2019-01-15 10:00:00,77.58,78.12,77.58,77.99,12860.0,77.58,78.12,77.58,77.99,12860.0
2019-01-15 10:30:00,77.96,78.07,77.61,77.64,14800.0,77.96,78.07,77.61,77.64,14800.0
2019-01-15 11:00:00,77.86,78.01,77.65,77.93,8520.0,77.86,78.01,77.65,77.93,8520.0
2019-01-15 11:30:00,77.92,78.29,77.82,78.23,7421.0,77.92,78.29,77.82,78.23,7421.0
2019-01-15 12:00:00,78.2,78.41,77.87,78.15,8101.0,78.2,78.41,77.87,78.15,8101.0
2019-01-15 12:30:00,78.38,78.38,78.03,78.16,3083.0,78.38,78.38,78.03,78.16,3083.0
2019-01-15 13:00:00,78.34,78.35,78.11,78.19,1100.0,78.34,78.35,78.11,78.19,1100.0
2019-01-15 13:30:00,78.12,78.54,78.12,78.14,4139.0,78.12,78.54,78.12,78.14,4139.0
2019-01-15 14:00:00,78.25,79.12,78.24,78.26,13848.0,78.25,79.12,78.24,78.26,13848.0
2019-01-15 14:30:00,78.33,78.48,78.03,78.41,7443.0,78.33,78.48,78.03,78.41,7443.0
2019-01-15 15:00:00,78.34,78.65,78.31,78.41,8412.0,78.34,78.65,78.31,78.41,8412.0
2019-01-15 15:30:00,78.44,78.71,78.3,78.66,58896.0,78.44,78.71,78.3,78.66,58896.0
2019-01-16 09:30:00,78.87,79.25,78.0,78.23,10192.0,78.87,79.25,78.0,78.23,10192.0
2019-01-16 10:00:00,78.3,78.57,77.9,78.05,14313.0,78.3,78.57,77.9,78.05,14313.0
2019-01-16 10:30:00,78.17,78.25,76.85,78.03,35589.0,78.17,78.25,76.85,78.03,35589.0
2019-01-16 11:00:00,77.86,77.86,77.23,77.48,25519.0,77.86,77.86,77.23,77.48,25519.0
2019-01-16 11:30:00,77.48,77.48,76.5,76.84,24462.0,77.48,77.48,76.5,76.84,24462.0
2019-01-16 12:00:00,76.91,77.15,76.79,76.95,4412.0,76.91,77.15,76.79,76.95,4412.0
2019-01-16 12:30:00,76.95,77.2,76.49,77.08,6100.0,76.95,77.2,76.49,77.08,6100.0
2019-01-16 13:00:00,77.01,77.05,76.61,76.98,6637.0,77.01,77.05,76.61,76.98,6637.0
2019-01-16 13:30:00,76.93,77.05,76.75,76.75,9800.0,76.93,77.05,76.75,76.75,9800.0
2019-01-16 14:00:00,76.78,77.17,76.61,77.12,11674.0,76.78,77.17,76.61,77.12,11674.0
2019-01-16 14:30:00,77.2,77.89,77.2,77.86,10321.0,77.2,77.89,77.2,77.86,10321.0
2019-01-16 15:00:00,77.8,77.97,77.56,77.72,11982.0,77.8,77.97,77.56,77.72,11982.0
2019-01-16 15:30:00,77.7,77.86,77.53,77.83,27619.0,77.7,77.86,77.53,77.83,27619.0
2019-01-17 09:30:00,77.42,78.83,77.28,78.65,9470.0,77.42,78.83,77.28,78.65,9470.0
2019-01-17 10:00:00,78.66,78.67,78.05,78.55,4215.0,78.66,78.67,78.05,78.55,4215.0
2019-01-17 10:30:00,78.57,78.59,78.17,78.27,3447.0,78.57,78.59,78.17,78.27,3447.0
2019-01-17 11:00:00,78.14,78.42,78.14,78.41,3800.0,78.14,78.42,78.14,78.41,3800.0
2019-01-17 11:30:00,78.4,78.53,78.23,78.48,5735.0,78.4,78.53,78.23,78.48,5735.0
2019-01-17 12:00:00,78.5,79.02,78.4,79.01,16370.0,78.5,79.02,78.4,79.01,16370.0
2019-01-17 12:30:00,79.02,79.02,78.87,78.9,3627.0,79.02,79.02,78.87,78.9,3627.0
2019-01-17 13:00:00,78.92,79.32,78.64,79.29,11831.0,78.92,79.32,78.64,79.29,11831.0
2019-01-17 13:30:00,79.28,79.3,78.9,79.3,6231.0,79.28,79.3,78.9,79.3,6231.0
2019-01-17 14:00:00,79.31,79.46,79.24,79.34,7564.0,79.31,79.46,79.24,79.34,7564.0
2019-01-17 14:30:00,79.29,79.99,79.25,79.41,12657.0,79.29,79.99,79.25,79.41,12657.0
2019-01-17 15:00:00,79.35,79.42,78.89,79.42,19786.0,79.35,79.42,78.89,79.42,19786.0
2019-01-17 15:30:00,79.44,79.52,78.99,79.26,48419.0,79.44,79.52,78.99,79.26,48419.0
2019-01-18 09:30:00,79.66,80.52,79.35,79.69,32426.0,79.66,80.52,79.35,79.69,32426.0
2019-01-18 10:00:00,79.94,79.97,79.39,79.97,3369.0,79.94,79.97,79.39,79.97,3369.0
2019-01-18 10:30:00,80.19,80.98,80.19,80.54,17902.0,80.19,80.98,80.19,80.54,17902.0
2019-01-18 11:00:00,80.57,80.77,80.27,80.63,12669.0,80.57,80.77,80.27,80.63,12669.0
2019-01-18 11:30:00,80.65,80.74,80.26,80.44,8009.0,80.65,80.74,80.26,80.44,8009.0
2019-01-18 12:00:00,80.44,81.19,80.4,81.19,16448.0,80.44,81.19,80.4,81.19,16448.0
2019-01-18 12:30:00,81.1,81.41,80.92,80.92,9562.0,81.1,81.41,80.92,80.92,9562.0
2019-01-18 13:00:00,80.89,80.92,80.27,80.41,10774.0,80.89,80.92,80.27,80.41,10774.0
2019-01-18 13:30:00,80.4,80.46,80.27,80.28,10249.0,80.4,80.46,80.27,80.28,10249.0
2019-01-18 14:00:00,80.27,80.27,79.79,79.8,6800.0,80.27,80.27,79.79,79.8,6800.0
2019-01-18 14:30:00,79.71,80.21,79.61,80.16,9369.0,79.71,80.21,79.61,80.16,9369.0
2019-01-18 15:00:00,80.12,80.48,80.07,80.48,20314.0,80.12,80.48,80.07,80.48,20314.0
2019-01-18 15:30:00,80.45,80.59,79.77,79.98,82557.0,80.45,80.59,79.77,79.98,82557.0
2019-01-22 09:30:00,79.41,80.09,79.1,79.97,36556.0,79.41,80.09,79.1,79.97,36556.0
2019-01-22 10:00:00,79.89,80.73,79.79,80.47,30931.0,79.89,80.73,79.79,80.47,30931.0
2019-01-22 10:30:00,80.65,80.66,80.3,80.46,14287.0,80.65,80.66,80.3,80.46,14287.0
2019-01-22 11:00:00,80.52,80.69,80.41,80.41,15549.0,80.52,80.69,80.41,80.41,15549.0
2019-01-22 11:30:00,80.56,80.61,80.5,80.5,26729.0,80.56,80.61,80.5,80.5,26729.0
2019-01-22 12:00:00,80.5,80.54,80.35,80.45,20328.0,80.5,80.54,80.35,80.45,20328.0
2019-01-22 12:30:00,80.47,80.55,80.45,80.45,10265.0,80.47,80.55,80.45,80.45,10265.0
2019-01-22 13:00:00,80.45,80.5,80.3,80.38,30819.0,80.45,80.5,80.3,80.38,30819.0
2019-01-22 13:30:00,80.35,80.48,80.3,80.42,7520.0,80.35,80.48,80.3,80.42,7520.0
2019-01-22 14:00:00,80.51,80.51,80.3,80.3,15002.0,80.51,80.51,80.3,80.3,15002.0
2019-01-22 14:30:00,80.35,80.52,80.31,80.47,15962.0,80.35,80.52,80.31,80.47,15962.0
2019-01-22 15:00:00,80.45,80.75,80.42,80.75,33562.0,80.45,80.75,80.42,80.75,33562.0
2019-01-22 15:30:00,80.67,81.2,80.6,81.2,67834.0,80.67,81.2,80.6,81.2,67834.0
2019-01-23 09:30:00,81.66,82.78,81.14,81.62,32001.0,81.66,82.78,81.14,81.62,32001.0
2019-01-23 10:00:00,81.73,82.12,81.21,81.75,32491.0,81.73,82.12,81.21,81.75,32491.0
2019-01-23 10:30:00,81.64,81.64,80.38,80.38,14234.0,81.64,81.64,80.38,80.38,14234.0
2019-01-23 11:00:00,80.38,80.69,79.89,79.96,15465.0,80.38,80.69,79.89,79.96,15465.0
2019-01-23 11:30:00,80.0,80.21,79.56,79.56,22681.0,80.0,80.21,79.56,79.56,22681.0
2019-01-23 12:00:00,79.62,79.72,79.46,79.61,16999.0,79.62,79.72,79.46,79.61,16999.0
2019-01-23 12:30:00,79.59,79.94,79.35,79.68,5111.0,79.59,79.94,79.35,79.68,5111.0
2019-01-23 13:00:00,79.81,80.08,79.6,79.69,5007.0,79.81,80.08,79.6,79.69,5007.0
2019-01-23 13:30:00,79.68,79.96,79.5,79.6,5221.0,79.68,79.96,79.5,79.6,5221.0
2019-01-23 14:00:00,79.81,79.97,79.63,79.73,8949.0,79.81,79.97,79.63,79.73,8949.0
2019-01-23 14:30:00,79.74,79.77,79.6,79.73,6444.0,79.74,79.77,79.6,79.73,6444.0
2019-01-23 15:00:00,79.65,80.18,79.65,80.12,9137.0,79.65,80.18,79.65,80.12,9137.0
2019-01-23 15:30:00,80.11,80.51,79.97,80.49,35944.0,80.11,80.51,79.97,80.49,35944.0
2019-01-24 09:30:00,80.5,81.04,79.15,79.24,19361.0,80.5,81.04,79.15,79.24,19361.0
2019-01-24 10:00:00,79.15,79.83,79.01,79.83,18251.0,79.15,79.83,79.01,79.83,18251.0
2019-01-24 10:30:00,79.83,79.87,79.15,79.64,14866.0,79.83,79.87,79.15,79.64,14866.0
2019-01-24 11:00:00,79.57,80.1,79.45,80.01,12762.0,79.57,80.1,79.45,80.01,12762.0
2019-01-24 11:30:00,80.12,80.15,79.65,79.81,6592.0,80.12,80.15,79.65,79.81,6592.0
2019-01-24 12:00:00,79.91,80.23,79.48,80.05,17909.0,79.91,80.23,79.48,80.05,17909.0
2019-01-24 12:30:00,80.2,80.41,80.13,80.24,9079.0,80.2,80.41,80.13,80.24,9079.0
2019-01-24 13:00:00,80.33,80.54,80.19,80.43,13483.0,80.33,80.54,80.19,80.43,13483.0
2019-01-24 13:30:00,80.4,80.79,80.4,80.79,6151.0,80.4,80.79,80.4,80.79,6151.0
2019-01-24 14:00:00,80.76,80.97,80.7,80.8,3872.0,80.76,80.97,80.7,80.8,3872.0
2019-01-24 14:30:00,80.71,80.87,80.3,80.3,9937.0,80.71,80.87,80.3,80.3,9937.0
2019-01-24 15:00:00,80.37,80.66,80.29,80.58,5810.0,80.37,80.66,80.29,80.58,5810.0
2019-01-24 15:30:00,80.58,80.68,80.41,80.67,26005.0,80.58,80.68,80.41,80.67,26005.0
2019-01-25 09:30:00,81.49,81.97,80.3,80.97,6884.0,81.49,81.97,80.3,80.97,6884.0
2019-01-25 10:00:00,81.03,81.72,80.86,81.1,6980.0,81.03,81.72,80.86,81.1,6980.0
2019-01-25 10:30:00,81.2,81.51,81.2,81.41,7701.0,81.2,81.51,81.2,81.41,7701.0
2019-01-25 11:00:00,81.58,81.7,81.47,81.53,8788.0,81.58,81.7,81.47,81.53,8788.0
2019-01-25 11:30:00,81.49,81.63,81.39,81.55,20338.0,81.49,81.63,81.39,81.55,20338.0
2019-01-25 12:00:00,81.58,81.9,81.58,81.6,18692.0,81.58,81.9,81.58,81.6,18692.0
2019-01-25 12:30:00,81.74,82.08,81.65,81.98,9977.0,81.74,82.08,81.65,81.98,9977.0
2019-01-25 13:00:00,82.09,82.41,81.99,82.41,11242.0,82.09,82.41,81.99,82.41,11242.0
2019-01-25 13:30:00,82.31,82.5,82.27,82.33,14771.0,82.31,82.5,82.27,82.33,14771.0
2019-01-25 14:00:00,82.55,82.84,82.29,82.38,12531.0,82.55,82.84,82.29,82.38,12531.0
2019-01-25 14:30:00,82.38,82.5,82.05,82.37,21359.0,82.38,82.5,82.05,82.37,21359.0
2019-01-25 15:00:00,82.35,82.46,82.22,82.22,7757.0,82.35,82.46,82.22,82.22,7757.0
2019-01-25 15:30:00,82.27,82.33,81.93,82.03,26730.0,82.27,82.33,81.93,82.03,26730.0
2019-01-28 09:30:00,80.99,81.71,80.48,81.13,6838.0,80.99,81.71,80.48,81.13,6838.0
2019-01-28 10:00:00,80.96,82.03,80.81,81.81,3933.0,80.96,82.03,80.81,81.81,3933.0
2019-01-28 10:30:00,81.78,81.88,81.44,81.64,6338.0,81.78,81.88,81.44,81.64,6338.0
2019-01-28 11:00:00,81.54,81.77,81.39,81.68,4463.0,81.54,81.77,81.39,81.68,4463.0
2019-01-28 11:30:00,81.65,81.87,80.62,80.9,15875.0,81.65,81.87,80.62,80.9,15875.0
2019-01-28 12:00:00,80.91,81.29,80.8,81.29,3425.0,80.91,81.29,80.8,81.29,3425.0
2019-01-28 12:30:00,81.22,81.61,81.2,81.44,6366.0,81.22,81.61,81.2,81.44,6366.0
2019-01-28 13:00:00,81.42,81.84,81.42,81.59,18420.0,81.42,81.84,81.42,81.59,18420.0
2019-01-28 13:30:00,81.58,81.76,81.46,81.46,4539.0,81.58,81.76,81.46,81.46,4539.0
2019-01-28 14:00:00,81.42,81.59,81.3,81.31,8966.0,81.42,81.59,81.3,81.31,8966.0
2019-01-28 14:30:00,81.33,81.36,81.08,81.24,8758.0,81.33,81.36,81.08,81.24,8758.0
2019-01-28 15:00:00,81.24,81.87,81.24,81.84,13678.0,81.24,81.87,81.24,81.84,13678.0
2019-01-28 15:30:00,81.79,82.26,81.79,82.25,46118.0,81.79,82.26,81.79,82.25,46118.0
2019-01-29 09:30:00,82.29,82.29,81.72,81.95,14331.0,82.29,82.29,81.72,81.95,14331.0
2019-01-29 10:00:00,82.04,82.65,82.04,82.65,10890.0,82.04,82.65,82.04,82.65,10890.0
2019-01-29 10:30:00,82.73,82.95,82.1,82.11,17642.0,82.73,82.95,82.1,82.11,17642.0
2019-01-29 11:00:00,82.1,82.72,82.1,82.3,6934.0,82.1,82.72,82.1,82.3,6934.0
2019-01-29 11:30:00,82.5,82.61,82.4,82.52,2565.0,82.5,82.61,82.4,82.52,2565.0
2019-01-29 12:00:00,82.48,82.87,82.47,82.84,11645.0,82.48,82.87,82.47,82.84,11645.0
2019-01-29 12:30:00,82.83,82.86,82.55,82.64,5963.0,82.83,82.86,82.55,82.64,5963.0
2019-01-29 13:00:00,82.66,82.9,82.65,82.88,2835.0,82.66,82.9,82.65,82.88,2835.0
2019-01-29 13:30:00,82.92,83.2,82.84,83.16,5312.0,82.92,83.2,82.84,83.16,5312.0
2019-01-29 14:00:00,83.11,83.11,82.49,82.49,1629.0,83.11,83.11,82.49,82.49,1629.0
2019-01-29 14:30:00,82.56,82.57,82.29,82.3,5487.0,82.56,82.57,82.29,82.3,5487.0
2019-01-29 15:00:00,82.26,82.59,82.2,82.47,5707.0,82.26,82.59,82.2,82.47,5707.0
2019-01-29 15:30:00,82.55,82.64,82.17,82.27,23901.0,82.55,82.64,82.17,82.27,23901.0
2019-01-30 09:30:00,83.14,83.65,81.76,81.76,15074.0,83.14,83.65,81.76,81.76,15074.0
2019-01-30 10:00:00,81.83,82.37,81.76,82.37,5113.0,81.83,82.37,81.76,82.37,5113.0
2019-01-30 10:30:00,82.5,82.99,82.13,82.76,2400.0,82.5,82.99,82.13,82.76,2400.0
2019-01-30 11:00:00,82.58,82.97,82.48,82.48,2300.0,82.58,82.97,82.48,82.48,2300.0
2019-01-30 11:30:00,82.58,83.11,82.38,83.06,9628.0,82.58,83.11,82.38,83.06,9628.0
2019-01-30 12:00:00,83.08,83.54,83.05,83.33,8899.0,83.08,83.54,83.05,83.33,8899.0
2019-01-30 12:30:00,83.34,83.34,82.82,83.03,6900.0,83.34,83.34,82.82,83.03,6900.0
2019-01-30 13:00:00,82.95,82.95,82.49,82.71,1990.0,82.95,82.95,82.49,82.71,1990.0
2019-01-30 13:30:00,82.62,82.75,82.42,82.49,2487.0,82.62,82.75,82.42,82.49,2487.0
2019-01-30 14:00:00,82.73,83.53,82.7,83.34,3680.0,82.73,83.53,82.7,83.34,3680.0
2019-01-30 14:30:00,83.25,83.65,83.25,83.56,9510.0,83.25,83.65,83.25,83.56,9510.0
2019-01-30 15:00:00,83.5,83.67,83.32,83.65,9197.0,83.5,83.67,83.32,83.65,9197.0
2019-01-30 15:30:00,83.65,83.92,83.57,83.87,20158.0,83.65,83.92,83.57,83.87,20158.0
2019-01-31 09:30:00,83.43,86.68,83.43,86.22,27726.0,83.43,86.68,83.43,86.22,27726.0
2019-01-31 10:00:00,86.22,87.0,85.79,86.69,24400.0,86.22,87.0,85.79,86.69,24400.0
2019-01-31 10:30:00,86.69,87.29,86.3,86.42,15510.0,86.69,87.29,86.3,86.42,15510.0
2019-01-31 11:00:00,86.41,87.31,86.41,86.81,12268.0,86.41,87.31,86.41,86.81,12268.0
2019-01-31 11:30:00,86.66,87.28,86.66,87.12,7087.0,86.66,87.28,86.66,87.12,7087.0
2019-01-31 12:00:00,86.95,87.06,86.49,86.53,4136.0,86.95,87.06,86.49,86.53,4136.0
2019-01-31 12:30:00,86.48,86.58,86.24,86.39,4027.0,86.48,86.58,86.24,86.39,4027.0
2019-01-31 13:00:00,86.43,86.62,86.04,86.31,6208.0,86.43,86.62,86.04,86.31,6208.0
2019-01-31 13:30:00,86.09,86.51,85.98,86.43,5549.0,86.09,86.51,85.98,86.43,5549.0
2019-01-31 14:00:00,86.57,86.73,86.18,86.3,9272.0,86.57,86.73,86.18,86.3,9272.0
2019-01-31 14:30:00,86.29,86.65,86.15,86.51,7018.0,86.29,86.65,86.15,86.51,7018.0
2019-01-31 15:00:00,86.43,86.44,85.93,86.23,24285.0,86.43,86.44,85.93,86.23,24285.0
2019-01-31 15:30:00,86.32,86.74,86.25,86.49,35712.0,86.32,86.74,86.25,86.49,35712.0
2019-02-01 09:30:00,86.41,87.31,86.28,86.64,13538.0,86.41,87.31,86.28,86.64,13538.0
2019-02-01 10:00:00,86.78,88.46,86.67,88.12,29824.0,86.78,88.46,86.67,88.12,29824.0
2019-02-01 10:30:00,88.06,88.42,87.9,88.17,19777.0,88.06,88.42,87.9,88.17,19777.0
2019-02-01 11:00:00,88.17,88.55,88.02,88.41,78199.0,88.17,88.55,88.02,88.41,78199.0
2019-02-01 11:30:00,88.39,88.9,88.12,88.83,15482.0,88.39,88.9,88.12,88.83,15482.0
2019-02-01 12:00:00,88.77,88.94,88.7,88.94,6176.0,88.77,88.94,88.7,88.94,6176.0
2019-02-01 12:30:00,89.0,89.26,88.92,88.97,7390.0,89.0,89.26,88.92,88.97,7390.0
2019-02-01 13:00:00,88.99,89.14,88.96,89.06,6726.0,88.99,89.14,88.96,89.06,6726.0
2019-02-01 13:30:00,89.06,89.06,88.82,88.92,4827.0,89.06,89.06,88.82,88.92,4827.0
2019-02-01 14:00:00,88.88,88.88,88.3,88.48,14787.0,88.88,88.88,88.3,88.48,14787.0
2019-02-01 14:30:00,88.44,88.68,88.43,88.68,6712.0,88.44,88.68,88.43,88.68,6712.0
2019-02-01 15:00:00,88.6,88.78,88.57,88.67,16741.0,88.6,88.78,88.57,88.67,16741.0
2019-02-01 15:30:00,88.68,88.76,88.57,88.58,37399.0,88.68,88.76,88.57,88.58,37399.0
2019-02-04 09:30:00,88.69,90.4,88.69,90.24,10685.0,88.69,90.4,88.69,90.24,10685.0
2019-02-04 10:00:00,90.21,91.16,90.14,90.74,23998.0,90.21,91.16,90.14,90.74,23998.0
2019-02-04 10:30:00,90.91,91.07,90.32,90.43,8889.0,90.91,91.07,90.32,90.43,8889.0
2019-02-04 11:00:00,90.5,91.04,90.5,90.72,15740.0,90.5,91.04,90.5,90.72,15740.0
2019-02-04 11:30:00,90.84,91.11,90.73,90.87,15819.0,90.84,91.11,90.73,90.87,15819.0
2019-02-04 12:00:00,90.89,91.15,90.74,91.04,4413.0,90.89,91.15,90.74,91.04,4413.0
2019-02-04 12:30:00,91.04,91.33,91.04,91.25,11400.0,91.04,91.33,91.04,91.25,11400.0
2019-02-04 13:00:00,91.28,91.53,91.19,91.39,19734.0,91.28,91.53,91.19,91.39,19734.0
2019-02-04 13:30:00,91.42,91.6,91.42,91.58,8715.0,91.42,91.6,91.42,91.58,8715.0
2019-02-04 14:00:00,91.59,91.79,91.59,91.68,13348.0,91.59,91.79,91.59,91.68,13348.0
2019-02-04 14:30:00,91.7,92.06,91.69,91.9,12238.0,91.7,92.06,91.69,91.9,12238.0
2019-02-04 15:00:00,91.86,91.9,91.58,91.59,24090.0,91.86,91.9,91.58,91.59,24090.0
2019-02-04 15:30:00,91.47,91.48,91.17,91.48,39550.0,91.47,91.48,91.17,91.48,39550.0
2019-02-05 09:30:00,91.71,92.18,91.16,91.72,20439.0,91.71,92.18,91.16,91.72,20439.0
2019-02-05 10:00:00,91.79,92.96,91.78,92.84,26129.0,91.79,92.96,91.78,92.84,26129.0
2019-02-05 10:30:00,92.87,93.2,92.59,93.07,18889.0,92.87,93.2,92.59,93.07,18889.0
2019-02-05 11:00:00,93.08,93.62,93.02,93.04,19624.0,93.08,93.62,93.02,93.04,19624.0
2019-02-05 11:30:00,93.0,93.08,92.74,92.74,10287.0,93.0,93.08,92.74,92.74,10287.0
2019-02-05 12:00:00,92.71,92.92,92.51,92.58,7909.0,92.71,92.92,92.51,92.58,7909.0
2019-02-05 12:30:00,92.58,92.63,91.99,91.99,6821.0,92.58,92.63,91.99,91.99,6821.0
2019-02-05 13:00:00,92.18,92.45,92.05,92.45,7989.0,92.18,92.45,92.05,92.45,7989.0
2019-02-05 13:30:00,92.46,92.62,92.33,92.48,13638.0,92.46,92.62,92.33,92.48,13638.0
2019-02-05 14:00:00,92.48,92.81,92.48,92.58,5526.0,92.48,92.81,92.48,92.58,5526.0
2019-02-05 14:30:00,92.58,92.77,92.57,92.69,3100.0,92.58,92.77,92.57,92.69,3100.0
2019-02-05 15:00:00,92.65,92.9,92.65,92.78,10822.0,92.65,92.9,92.65,92.78,10822.0
2019-02-05 15:30:00,92.74,92.8,92.52,92.53,31998.0,92.74,92.8,92.52,92.53,31998.0
2019-02-06 09:30:00,92.8,93.22,92.07,92.5,15025.0,92.8,93.22,92.07,92.5,15025.0
2019-02-06 10:00:00,92.26,92.45,91.47,91.57,26466.0,92.26,92.45,91.47,91.57,26466.0
2019-02-06 10:30:00,91.73,92.55,91.55,91.94,33804.0,91.73,92.55,91.55,91.94,33804.0
2019-02-06 11:00:00,91.83,92.6,91.82,92.41,23954.0,91.83,92.6,91.82,92.41,23954.0
2019-02-06 11:30:00,92.5,92.7,91.87,91.87,6789.0,92.5,92.7,91.87,91.87,6789.0
2019-02-06 12:00:00,92.04,92.41,91.93,92.37,13577.0,92.04,92.41,91.93,92.37,13577.0
2019-02-06 12:30:00,92.41,92.74,92.31,92.68,10661.0,92.41,92.74,92.31,92.68,10661.0
2019-02-06 13:00:00,92.74,93.04,92.71,92.85,13433.0,92.74,93.04,92.71,92.85,13433.0
2019-02-06 13:30:00,92.86,92.87,92.36,92.61,4122.0,92.86,92.87,92.36,92.61,4122.0
2019-02-06 14:00:00,92.57,92.92,92.55,92.81,4552.0,92.57,92.92,92.55,92.81,4552.0
2019-02-06 14:30:00,92.81,92.81,92.55,92.81,5517.0,92.81,92.81,92.55,92.81,5517.0
2019-02-06 15:00:00,92.86,92.99,92.71,92.87,8993.0,92.86,92.99,92.71,92.87,8993.0
2019-02-06 15:30:00,92.88,93.42,92.81,93.28,44297.0,92.88,93.42,92.81,93.28,44297.0
2019-02-07 09:30:00,92.39,92.39,90.5,92.17,15496.0,92.39,92.39,90.5,92.17,15496.0
2019-02-07 10:00:00,92.34,92.62,91.6,92.28,6609.0,92.34,92.62,91.6,92.28,6609.0
2019-02-07 10:30:00,92.22,92.38,91.45,91.67,14130.0,92.22,92.38,91.45,91.67,14130.0
2019-02-07 11:00:00,91.57,91.76,90.85,90.85,11090.0,91.57,91.76,90.85,90.85,11090.0
2019-02-07 11:30:00,90.86,91.28,90.46,90.93,16613.0,90.86,91.28,90.46,90.93,16613.0
2019-02-07 12:00:00,91.09,91.22,90.85,91.22,6865.0,91.09,91.22,90.85,91.22,6865.0
2019-02-07 12:30:00,91.28,91.51,91.15,91.44,5648.0,91.28,91.51,91.15,91.44,5648.0
2019-02-07 13:00:00,91.6,91.88,91.59,91.87,3000.0,91.6,91.88,91.59,91.87,3000.0
2019-02-07 13:30:00,91.95,91.99,91.68,91.7,3121.0,91.95,91.99,91.68,91.7,3121.0
2019-02-07 14:00:00,91.63,91.76,91.4,91.57,6673.0,91.63,91.76,91.4,91.57,6673.0
2019-02-07 14:30:00,91.71,91.92,91.57,91.87,8035.0,91.71,91.92,91.57,91.87,8035.0
2019-02-07 15:00:00,91.92,91.99,91.64,91.75,9015.0,91.92,91.99,91.64,91.75,9015.0
2019-02-07 15:30:00,91.87,91.97,91.66,91.82,18835.0,91.87,91.97,91.66,91.82,18835.0
2019-02-08 09:30:00,91.11,92.31,91.0,92.31,8445.0,91.11,92.31,91.0,92.31,8445.0
2019-02-08 10:00:00,92.33,93.12,92.27,93.0,10802.0,92.33,93.12,92.27,93.0,10802.0
2019-02-08 10:30:00,92.94,94.0,92.94,93.87,13537.0,92.94,94.0,92.94,93.87,13537.0
2019-02-08 11:00:00,93.88,94.78,93.74,93.79,24034.0,93.88,94.78,93.74,93.79,24034.0
2019-02-08 11:30:00,93.73,94.21,93.24,93.91,16300.0,93.73,94.21,93.24,93.91,16300.0
2019-02-08 12:00:00,93.87,94.05,93.53,93.66,17073.0,93.87,94.05,93.53,93.66,17073.0
2019-02-08 12:30:00,93.69,94.16,93.69,93.85,5250.0,93.69,94.16,93.69,93.85,5250.0
2019-02-08 13:00:00,93.95,94.15,93.92,94.05,4397.0,93.95,94.15,93.92,94.05,4397.0
2019-02-08 13:30:00,94.08,94.32,93.82,94.13,19131.0,94.08,94.32,93.82,94.13,19131.0
2019-02-08 14:00:00,94.18,94.56,93.99,94.56,6555.0,94.18,94.56,93.99,94.56,6555.0
2019-02-08 14:30:00,94.58,94.59,94.38,94.52,8071.0,94.58,94.59,94.38,94.52,8071.0
2019-02-08 15:00:00,94.41,94.41,94.16,94.23,7659.0,94.41,94.41,94.16,94.23,7659.0
2019-02-08 15:30:00,94.24,94.53,94.2,94.5,28570.0,94.24,94.53,94.2,94.5,28570.0
2019-02-11 09:30:00,94.37,95.97,93.8,93.8,80264.0,94.37,95.97,93.8,93.8,80264.0
2019-02-11 10:00:00,93.84,94.35,93.8,94.16,29384.0,93.84,94.35,93.8,94.16,29384.0
2019-02-11 10:30:00,94.18,95.09,94.06,94.69,21817.0,94.18,95.09,94.06,94.69,21817.0
2019-02-11 11:00:00,94.87,94.95,94.37,94.61,18666.0,94.87,94.95,94.37,94.61,18666.0
2019-02-11 11:30:00,94.65,94.84,94.27,94.61,20787.0,94.65,94.84,94.27,94.61,20787.0
2019-02-11 12:00:00,94.53,94.91,94.49,94.85,16269.0,94.53,94.91,94.49,94.85,16269.0
2019-02-11 12:30:00,94.84,95.17,94.58,94.59,12927.0,94.84,95.17,94.58,94.59,12927.0
2019-02-11 13:00:00,94.57,94.75,94.31,94.45,14214.0,94.57,94.75,94.31,94.45,14214.0
2019-02-11 13:30:00,94.43,94.6,94.25,94.38,14747.0,94.43,94.6,94.25,94.38,14747.0
2019-02-11 14:00:00,94.42,94.64,94.32,94.64,25430.0,94.42,94.64,94.32,94.64,25430.0
2019-02-11 14:30:00,94.59,94.77,94.26,94.59,64710.0,94.59,94.77,94.26,94.59,64710.0
2019-02-11 15:00:00,94.5,94.98,94.36,94.79,58017.0,94.5,94.98,94.36,94.79,58017.0
2019-02-11 15:30:00,94.84,94.97,94.6,94.73,144188.0,94.84,94.97,94.6,94.73,144188.0
2019-02-12 09:30:00,95.61,95.91,95.2,95.45,16611.0,95.61,95.91,95.2,95.45,16611.0
2019-02-12 10:00:00,95.52,97.12,95.51,96.22,42657.0,95.52,97.12,95.51,96.22,42657.0
2019-02-12 10:30:00,96.31,96.56,96.05,96.42,25160.0,96.31,96.56,96.05,96.42,25160.0
2019-02-12 11:00:00,96.53,96.8,96.31,96.68,20226.0,96.53,96.8,96.31,96.68,20226.0
2019-02-12 11:30:00,96.63,96.83,96.31,96.46,11558.0,96.63,96.83,96.31,96.46,11558.0
2019-02-12 12:00:00,96.4,96.46,96.08,96.37,8947.0,96.4,96.46,96.08,96.37,8947.0
2019-02-12 12:30:00,96.45,96.71,96.37,96.65,16927.0,96.45,96.71,96.37,96.65,16927.0
2019-02-12 13:00:00,96.74,96.74,96.25,96.25,10848.0,96.74,96.74,96.25,96.25,10848.0
2019-02-12 13:30:00,96.31,96.4,96.1,96.22,15040.0,96.31,96.4,96.1,96.22,15040.0
2019-02-12 14:00:00,96.33,96.45,96.1,96.13,18315.0,96.33,96.45,96.1,96.13,18315.0
2019-02-12 14:30:00,96.15,96.17,95.52,95.65,27849.0,96.15,96.17,95.52,95.65,27849.0
2019-02-12 15:00:00,95.66,95.95,95.65,95.67,42358.0,95.66,95.95,95.65,95.67,42358.0
2019-02-12 15:30:00,95.68,96.56,95.66,96.41,75512.0,95.68,96.56,95.66,96.41,75512.0
2019-02-13 09:30:00,80.76,85.8,80.26,84.3,1172792.0,80.76,85.8,80.26,84.3,1172792.0
2019-02-13 10:00:00,84.22,84.24,82.09,83.16,324828.0,84.22,84.24,82.09,83.16,324828.0
2019-02-13 10:30:00,83.16,83.3,82.5,83.03,274171.0,83.16,83.3,82.5,83.03,274171.0
2019-02-13 11:00:00,83.03,84.64,82.61,83.36,168277.0,83.03,84.64,82.61,83.36,168277.0
2019-02-13 11:30:00,83.39,84.85,83.25,84.85,101077.0,83.39,84.85,83.25,84.85,101077.0
2019-02-13 12:00:00,84.72,84.78,83.64,83.65,83715.0,84.72,84.78,83.64,83.65,83715.0
2019-02-13 12:30:00,83.67,83.74,83.0,83.16,59062.0,83.67,83.74,83.0,83.16,59062.0
2019-02-13 13:00:00,83.23,83.29,82.65,82.7,49475.0,83.23,83.29,82.65,82.7,49475.0
2019-02-13 13:30:00,82.71,82.98,82.0,82.59,183758.0,82.71,82.98,82.0,82.59,183758.0
2019-02-13 14:00:00,82.54,82.6,81.57,81.88,110274.0,82.54,82.6,81.57,81.88,110274.0
2019-02-13 14:30:00,81.94,83.0,81.84,82.76,93651.0,81.94,83.0,81.84,82.76,93651.0
2019-02-13 15:00:00,82.74,82.83,82.07,82.09,76680.0,82.74,82.83,82.07,82.09,76680.0
2019-02-13 15:30:00,82.09,82.39,81.5,82.34,229226.0,82.09,82.39,81.5,82.34,229226.0
2019-02-14 09:30:00,82.2,83.23,80.37,80.71,187270.0,82.2,83.23,80.37,80.71,187270.0
2019-02-14 10:00:00,80.64,81.99,80.63,81.43,64067.0,80.64,81.99,80.63,81.43,64067.0
2019-02-14 10:30:00,81.44,81.44,80.4,80.75,124032.0,81.44,81.44,80.4,80.75,124032.0
2019-02-14 11:00:00,80.79,80.96,80.51,80.8,62260.0,80.79,80.96,80.51,80.8,62260.0
2019-02-14 11:30:00,80.8,81.39,80.75,81.31,35853.0,80.8,81.39,80.75,81.31,35853.0
2019-02-14 12:00:00,81.28,81.67,81.28,81.56,26506.0,81.28,81.67,81.28,81.56,26506.0
2019-02-14 12:30:00,81.53,81.62,81.5,81.59,20928.0,81.53,81.62,81.5,81.59,20928.0
2019-02-14 13:00:00,81.6,81.61,81.02,81.2,46879.0,81.6,81.61,81.02,81.2,46879.0
2019-02-14 13:30:00,81.21,81.42,81.1,81.21,54500.0,81.21,81.42,81.1,81.21,54500.0
2019-02-14 14:00:00,81.17,81.6,81.01,81.56,28735.0,81.17,81.6,81.01,81.56,28735.0
2019-02-14 14:30:00,81.55,81.9,81.54,81.82,38782.0,81.55,81.9,81.54,81.82,38782.0
2019-02-14 15:00:00,81.84,81.95,81.62,81.75,36413.0,81.84,81.95,81.62,81.75,36413.0
2019-02-14 15:30:00,81.76,81.76,81.2,81.26,132708.0,81.76,81.76,81.2,81.26,132708.0
2019-02-15 09:30:00,82.1,82.1,80.53,80.86,63159.0,82.1,82.1,80.53,80.86,63159.0
2019-02-15 10:00:00,80.88,81.05,79.73,79.77,100229.0,80.88,81.05,79.73,79.77,100229.0
2019-02-15 10:30:00,79.78,80.15,79.5,79.76,63046.0,79.78,80.15,79.5,79.76,63046.0
2019-02-15 11:00:00,79.76,80.15,79.75,79.9,46352.0,79.76,80.15,79.75,79.9,46352.0
2019-02-15 11:30:00,79.95,80.05,79.76,79.92,21088.0,79.95,80.05,79.76,79.92,21088.0
2019-02-15 12:00:00,79.86,79.96,79.44,79.47,68287.0,79.86,79.96,79.44,79.47,68287.0
2019-02-15 12:30:00,79.45,80.02,79.44,79.95,51629.0,79.45,80.02,79.44,79.95,51629.0
2019-02-15 13:00:00,79.93,80.32,79.91,80.03,20496.0,79.93,80.32,79.91,80.03,20496.0
2019-02-15 13:30:00,79.99,80.28,79.93,79.97,23165.0,79.99,80.28,79.93,79.97,23165.0
2019-02-15 14:00:00,79.98,80.28,79.95,80.17,17152.0,79.98,80.28,79.95,80.17,17152.0
2019-02-15 14:30:00,80.17,80.31,80.0,80.26,23252.0,80.17,80.31,80.0,80.26,23252.0
2019-02-15 15:00:00,80.22,80.25,79.84,79.95,28948.0,80.22,80.25,79.84,79.95,28948.0
2019-02-15 15:30:00,79.99,80.69,79.88,80.69,178336.0,79.99,80.69,79.88,80.69,178336.0
2019-02-19 09:30:00,80.59,82.19,80.36,81.77,102961.0,80.59,82.19,80.36,81.77,102961.0
2019-02-19 10:00:00,81.8,81.92,80.75,81.48,70913.0,81.8,81.92,80.75,81.48,70913.0
2019-02-19 10:30:00,81.45,81.54,81.28,81.38,34098.0,81.45,81.54,81.28,81.38,34098.0
2019-02-19 11:00:00,81.39,82.0,81.32,82.0,27959.0,81.39,82.0,81.32,82.0,27959.0
2019-02-19 11:30:00,82.0,82.11,81.74,81.75,23518.0,82.0,82.11,81.74,81.75,23518.0
2019-02-19 12:00:00,81.72,82.55,81.71,82.51,21335.0,81.72,82.55,81.71,82.51,21335.0
2019-02-19 12:30:00,82.44,82.75,82.38,82.66,20357.0,82.44,82.75,82.38,82.66,20357.0
2019-02-19 13:00:00,82.73,82.73,82.42,82.7,28440.0,82.73,82.73,82.42,82.7,28440.0
2019-02-19 13:30:00,82.65,83.03,82.65,82.98,41146.0,82.65,83.03,82.65,82.98,41146.0
2019-02-19 14:00:00,82.93,83.8,82.93,83.4,45517.0,82.93,83.8,82.93,83.4,45517.0
2019-02-19 14:30:00,83.52,84.25,83.37,84.06,56492.0,83.52,84.25,83.37,84.06,56492.0
2019-02-19 15:00:00,84.18,84.36,84.1,84.27,45987.0,84.18,84.36,84.1,84.27,45987.0
2019-02-19 15:30:00,84.22,84.62,83.95,83.98,75411.0,84.22,84.62,83.95,83.98,75411.0
2019-02-20 09:30:00,84.26,85.2,84.26,84.8,43488.0,84.26,85.2,84.26,84.8,43488.0
2019-02-20 10:00:00,84.82,85.11,84.08,84.69,64471.0,84.82,85.11,84.08,84.69,64471.0
2019-02-20 10:30:00,84.62,84.77,84.17,84.28,11761.0,84.62,84.77,84.17,84.28,11761.0
2019-02-20 11:00:00,84.24,84.47,84.12,84.13,22640.0,84.24,84.47,84.12,84.13,22640.0
2019-02-20 11:30:00,84.06,84.35,84.04,84.24,17863.0,84.06,84.35,84.04,84.24,17863.0
2019-02-20 12:00:00,84.26,84.3,83.18,83.27,21643.0,84.26,84.3,83.18,83.27,21643.0
2019-02-20 12:30:00,83.26,83.84,83.2,83.41,21410.0,83.26,83.84,83.2,83.41,21410.0
2019-02-20 13:00:00,83.34,83.82,83.29,83.77,15802.0,83.34,83.82,83.29,83.77,15802.0
2019-02-20 13:30:00,83.75,83.88,83.52,83.84,15944.0,83.75,83.88,83.52,83.84,15944.0
2019-02-20 14:00:00,83.83,84.12,83.41,83.64,25447.0,83.83,84.12,83.41,83.64,25447.0
2019-02-20 14:30:00,83.77,83.85,83.42,83.65,10325.0,83.77,83.85,83.42,83.65,10325.0
2019-02-20 15:00:00,83.75,84.1,83.73,83.88,30609.0,83.75,84.1,83.73,83.88,30609.0
2019-02-20 15:30:00,83.87,84.09,83.77,84.0,46874.0,83.87,84.09,83.77,84.0,46874.0
2019-02-21 09:30:00,83.87,84.52,83.43,83.66,23409.0,83.87,84.52,83.43,83.66,23409.0
2019-02-21 10:00:00,83.53,83.82,83.15,83.16,17770.0,83.53,83.82,83.15,83.16,17770.0
2019-02-21 10:30:00,83.2,83.87,83.2,83.56,23401.0,83.2,83.87,83.2,83.56,23401.0
2019-02-21 11:00:00,83.62,84.25,83.59,84.09,14596.0,83.62,84.25,83.59,84.09,14596.0
2019-02-21 11:30:00,84.14,84.57,84.05,84.42,12969.0,84.14,84.57,84.05,84.42,12969.0
2019-02-21 12:00:00,84.5,84.6,84.18,84.45,10169.0,84.5,84.6,84.18,84.45,10169.0
2019-02-21 12:30:00,84.44,84.91,84.44,84.79,13977.0,84.44,84.91,84.44,84.79,13977.0
2019-02-21 13:00:00,84.78,85.0,84.75,84.93,23835.0,84.78,85.0,84.75,84.93,23835.0
2019-02-21 13:30:00,84.99,85.0,84.8,84.97,17340.0,84.99,85.0,84.8,84.97,17340.0
2019-02-21 14:00:00,84.94,84.99,84.65,84.66,11142.0,84.94,84.99,84.65,84.66,11142.0
2019-02-21 14:30:00,84.67,84.88,84.27,84.42,12497.0,84.67,84.88,84.27,84.42,12497.0
2019-02-21 15:00:00,84.54,84.62,84.21,84.21,9676.0,84.54,84.62,84.21,84.21,9676.0
2019-02-21 15:30:00,84.24,84.53,84.15,84.38,36316.0,84.24,84.53,84.15,84.38,36316.0
2019-02-22 09:30:00,84.34,84.53,83.79,84.13,39653.0,84.34,84.53,83.79,84.13,39653.0
2019-02-22 10:00:00,84.16,84.35,84.01,84.15,25576.0,84.16,84.35,84.01,84.15,25576.0
2019-02-22 10:30:00,84.21,84.59,84.1,84.29,15156.0,84.21,84.59,84.1,84.29,15156.0
2019-02-22 11:00:00,84.1,84.78,84.1,84.69,8822.0,84.1,84.78,84.1,84.69,8822.0
2019-02-22 11:30:00,84.69,84.8,84.5,84.69,7924.0,84.69,84.8,84.5,84.69,7924.0
2019-02-22 12:00:00,84.72,84.8,84.5,84.51,6203.0,84.72,84.8,84.5,84.51,6203.0
2019-02-22 12:30:00,84.48,84.49,84.31,84.46,7744.0,84.48,84.49,84.31,84.46,7744.0
2019-02-22 13:00:00,84.43,84.43,84.34,84.39,4500.0,84.43,84.43,84.34,84.39,4500.0
2019-02-22 13:30:00,84.39,84.7,84.21,84.7,14412.0,84.39,84.7,84.21,84.7,14412.0
2019-02-22 14:00:00,84.59,84.61,84.33,84.34,10145.0,84.59,84.61,84.33,84.34,10145.0
2019-02-22 14:30:00,84.35,84.41,84.15,84.18,23987.0,84.35,84.41,84.15,84.18,23987.0
2019-02-22 15:00:00,84.17,84.44,84.17,84.43,14222.0,84.17,84.44,84.17,84.43,14222.0
2019-02-22 15:30:00,84.41,84.57,84.2,84.4,43452.0,84.41,84.57,84.2,84.4,43452.0
2019-02-25 09:30:00,84.91,85.43,84.4,84.53,45136.0,84.91,85.43,84.4,84.53,45136.0
2019-02-25 10:00:00,84.56,85.03,84.27,85.0,13472.0,84.56,85.03,84.27,85.0,13472.0
2019-02-25 10:30:00,84.92,85.46,84.92,85.36,8150.0,84.92,85.46,84.92,85.36,8150.0
2019-02-25 11:00:00,85.36,85.61,85.11,85.11,12783.0,85.36,85.61,85.11,85.11,12783.0
2019-02-25 11:30:00,85.12,85.34,85.12,85.31,3962.0,85.12,85.34,85.12,85.31,3962.0
2019-02-25 12:00:00,85.23,85.23,84.69,84.69,2523.0,85.23,85.23,84.69,84.69,2523.0
2019-02-25 12:30:00,84.67,84.71,84.1,84.33,6984.0,84.67,84.71,84.1,84.33,6984.0
2019-02-25 13:00:00,84.29,84.73,84.23,84.53,11032.0,84.29,84.73,84.23,84.53,11032.0
2019-02-25 13:30:00,84.64,84.8,84.47,84.54,10486.0,84.64,84.8,84.47,84.54,10486.0
2019-02-25 14:00:00,84.51,84.58,84.41,84.41,5665.0,84.51,84.58,84.41,84.41,5665.0
2019-02-25 14:30:00,84.44,84.75,84.42,84.54,7668.0,84.44,84.75,84.42,84.54,7668.0
2019-02-25 15:00:00,84.58,84.81,84.16,84.31,32199.0,84.58,84.81,84.16,84.31,32199.0
2019-02-25 15:30:00,84.32,84.37,84.04,84.13,31823.0,84.32,84.37,84.04,84.13,31823.0
2019-02-26 09:30:00,84.02,84.43,83.0,83.97,24875.0,84.02,84.43,83.0,83.97,24875.0
2019-02-26 10:00:00,84.03,84.84,83.92,84.84,6886.0,84.03,84.84,83.92,84.84,6886.0
2019-02-26 10:30:00,84.63,84.82,84.12,84.19,34843.0,84.63,84.82,84.12,84.19,34843.0
2019-02-26 11:00:00,84.01,84.46,83.93,84.33,20078.0,84.01,84.46,83.93,84.33,20078.0
2019-02-26 11:30:00,84.38,84.43,84.07,84.34,9447.0,84.38,84.43,84.07,84.34,9447.0
2019-02-26 12:00:00,84.34,84.55,84.26,84.51,4835.0,84.34,84.55,84.26,84.51,4835.0
2019-02-26 12:30:00,84.49,84.49,83.93,83.93,7876.0,84.49,84.49,83.93,83.93,7876.0
2019-02-26 13:00:00,83.97,84.32,83.88,84.22,5589.0,83.97,84.32,83.88,84.22,5589.0
2019-02-26 13:30:00,84.12,84.24,84.0,84.09,5750.0,84.12,84.24,84.0,84.09,5750.0
2019-02-26 14:00:00,83.99,84.12,83.92,84.12,7579.0,83.99,84.12,83.92,84.12,7579.0
2019-02-26 14:30:00,84.11,84.5,84.11,84.5,30787.0,84.11,84.5,84.11,84.5,30787.0
2019-02-26 15:00:00,84.52,84.62,84.44,84.46,21554.0,84.52,84.62,84.44,84.46,21554.0
2019-02-26 15:30:00,84.44,84.66,84.1,84.23,44706.0,84.44,84.66,84.1,84.23,44706.0
2019-02-27 09:30:00,83.97,84.75,83.5,84.21,23658.0,83.97,84.75,83.5,84.21,23658.0
2019-02-27 10:00:00,84.22,84.24,83.83,84.13,11985.0,84.22,84.24,83.83,84.13,11985.0
2019-02-27 10:30:00,84.35,84.57,84.06,84.06,4450.0,84.35,84.57,84.06,84.06,4450.0
2019-02-27 11:00:00,84.16,84.84,84.04,84.7,12301.0,84.16,84.84,84.04,84.7,12301.0
2019-02-27 11:30:00,84.8,85.13,84.63,84.84,13053.0,84.8,85.13,84.63,84.84,13053.0
2019-02-27 12:00:00,84.91,85.07,84.9,85.01,9656.0,84.91,85.07,84.9,85.01,9656.0
2019-02-27 12:30:00,85.05,85.48,85.03,85.31,9910.0,85.05,85.48,85.03,85.31,9910.0
2019-02-27 13:00:00,85.37,85.38,85.04,85.27,11848.0,85.37,85.38,85.04,85.27,11848.0
2019-02-27 13:30:00,85.26,85.44,85.18,85.44,9860.0,85.26,85.44,85.18,85.44,9860.0
2019-02-27 14:00:00,85.36,85.5,85.27,85.5,17671.0,85.36,85.5,85.27,85.5,17671.0
2019-02-27 14:30:00,85.5,85.96,85.48,85.94,32405.0,85.5,85.96,85.48,85.94,32405.0
2019-02-27 15:00:00,85.89,85.93,85.6,85.62,10220.0,85.89,85.93,85.6,85.62,10220.0
2019-02-27 15:30:00,85.59,85.88,85.47,85.85,42251.0,85.59,85.88,85.47,85.85,42251.0
2019-02-28 09:30:00,85.51,85.51,84.52,84.58,16964.0,85.51,85.51,84.52,84.58,16964.0
2019-02-28 10:00:00,84.51,85.0,84.13,84.62,10237.0,84.51,85.0,84.13,84.62,10237.0
2019-02-28 10:30:00,84.5,84.84,84.35,84.71,7240.0,84.5,84.84,84.35,84.71,7240.0
2019-02-28 11:00:00,84.71,84.71,84.26,84.44,10032.0,84.71,84.71,84.26,84.44,10032.0
2019-02-28 11:30:00,84.58,85.09,84.51,84.76,7725.0,84.58,85.09,84.51,84.76,7725.0
2019-02-28 12:00:00,84.8,85.15,84.72,85.02,14280.0,84.8,85.15,84.72,85.02,14280.0
2019-02-28 12:30:00,85.13,85.45,84.98,84.98,5144.0,85.13,85.45,84.98,84.98,5144.0
2019-02-28 13:00:00,85.08,85.12,84.96,85.03,4688.0,85.08,85.12,84.96,85.03,4688.0
2019-02-28 13:30:00,85.01,85.24,84.94,84.98,14608.0,85.01,85.24,84.94,84.98,14608.0
2019-02-28 14:00:00,85.02,85.02,84.54,84.64,7253.0,85.02,85.02,84.54,84.64,7253.0
2019-02-28 14:30:00,84.64,84.64,84.22,84.36,17894.0,84.64,84.64,84.22,84.36,17894.0
2019-02-28 15:00:00,84.3,84.37,84.06,84.16,12294.0,84.3,84.37,84.06,84.16,12294.0
2019-02-28 15:30:00,84.16,84.24,83.51,83.63,101888.0,84.16,84.24,83.51,83.63,101888.0
2019-03-01 09:30:00,84.4,84.4,82.84,82.84,35940.0,84.4,84.4,82.84,82.84,35940.0
2019-03-01 10:00:00,82.93,83.18,82.27,82.66,27589.0,82.93,83.18,82.27,82.66,27589.0
2019-03-01 10:30:00,82.62,83.41,82.62,83.41,10229.0,82.62,83.41,82.62,83.41,10229.0
2019-03-01 11:00:00,83.34,84.0,83.21,83.79,18483.0,83.34,84.0,83.21,83.79,18483.0
2019-03-01 11:30:00,83.82,83.85,83.12,83.22,16328.0,83.82,83.85,83.12,83.22,16328.0
2019-03-01 12:00:00,83.25,84.1,83.16,84.07,22679.0,83.25,84.1,83.16,84.07,22679.0
2019-03-01 12:30:00,84.14,84.31,84.06,84.06,12749.0,84.14,84.31,84.06,84.06,12749.0
2019-03-01 13:00:00,84.07,84.31,84.01,84.31,13948.0,84.07,84.31,84.01,84.31,13948.0
2019-03-01 13:30:00,84.34,84.5,84.24,84.5,13090.0,84.34,84.5,84.24,84.5,13090.0
2019-03-01 14:00:00,84.44,84.78,84.42,84.71,12267.0,84.44,84.78,84.42,84.71,12267.0
2019-03-01 14:30:00,84.74,84.78,84.46,84.52,13200.0,84.74,84.78,84.46,84.52,13200.0
2019-03-01 15:00:00,84.53,84.89,84.52,84.89,21205.0,84.53,84.89,84.52,84.89,21205.0
2019-03-01 15:30:00,84.92,84.98,84.68,84.75,33531.0,84.92,84.98,84.68,84.75,33531.0
2019-03-04 09:30:00,85.22,85.22,84.56,84.85,24584.0,85.22,85.22,84.56,84.85,24584.0
2019-03-04 10:00:00,84.79,84.8,82.9,83.38,17496.0,84.79,84.8,82.9,83.38,17496.0
2019-03-04 10:30:00,83.56,83.57,82.2,82.21,24495.0,83.56,83.57,82.2,82.21,24495.0
2019-03-04 11:00:00,82.21,82.25,80.42,80.92,127940.0,82.21,82.25,80.42,80.92,127940.0
2019-03-04 11:30:00,80.95,81.05,80.5,80.67,32211.0,80.95,81.05,80.5,80.67,32211.0
2019-03-04 12:00:00,80.73,81.42,80.72,81.15,37327.0,80.73,81.42,80.72,81.15,37327.0
2019-03-04 12:30:00,81.47,81.77,81.08,81.76,23016.0,81.47,81.77,81.08,81.76,23016.0
2019-03-04 13:00:00,81.72,82.13,81.67,82.13,11053.0,81.72,82.13,81.67,82.13,11053.0
2019-03-04 13:30:00,82.1,82.33,82.03,82.3,10394.0,82.1,82.33,82.03,82.3,10394.0
2019-03-04 14:00:00,82.34,82.34,81.69,82.31,16283.0,82.34,82.34,81.69,82.31,16283.0
2019-03-04 14:30:00,82.28,82.9,82.15,82.68,24743.0,82.28,82.9,82.15,82.68,24743.0
2019-03-04 15:00:00,82.78,82.78,82.17,82.28,24809.0,82.78,82.78,82.17,82.28,24809.0
2019-03-04 15:30:00,82.25,82.85,82.16,82.74,100162.0,82.25,82.85,82.16,82.74,100162.0
2019-03-05 09:30:00,82.49,82.49,80.69,81.61,22667.0,82.49,82.49,80.69,81.61,22667.0
2019-03-05 10:00:00,81.83,82.48,81.67,82.09,31721.0,81.83,82.48,81.67,82.09,31721.0
2019-03-05 10:30:00,82.22,83.02,82.22,82.38,12190.0,82.22,83.02,82.22,82.38,12190.0
2019-03-05 11:00:00,82.48,82.61,82.01,82.15,9539.0,82.48,82.61,82.01,82.15,9539.0
2019-03-05 11:30:00,82.13,82.68,82.08,82.36,29220.0,82.13,82.68,82.08,82.36,29220.0
2019-03-05 12:00:00,82.49,82.57,82.27,82.27,4711.0,82.49,82.57,82.27,82.27,4711.0
2019-03-05 12:30:00,82.29,82.35,81.79,81.88,11140.0,82.29,82.35,81.79,81.88,11140.0
2019-03-05 13:00:00,81.93,82.22,81.67,82.08,13651.0,81.93,82.22,81.67,82.08,13651.0
2019-03-05 13:30:00,82.07,82.46,81.95,82.43,12799.0,82.07,82.46,81.95,82.43,12799.0
2019-03-05 14:00:00,82.49,82.5,82.21,82.33,3224.0,82.49,82.5,82.21,82.33,3224.0
2019-03-05 14:30:00,82.37,82.38,81.9,82.23,25625.0,82.37,82.38,81.9,82.23,25625.0
2019-03-05 15:00:00,82.23,82.36,82.13,82.24,8318.0,82.23,82.36,82.13,82.24,8318.0
2019-03-05 15:30:00,82.24,82.52,82.15,82.27,31702.0,82.24,82.52,82.15,82.27,31702.0
2019-03-06 09:30:00,82.61,82.78,81.32,82.33,16431.0,82.61,82.78,81.32,82.33,16431.0
2019-03-06 10:00:00,82.68,82.69,81.8,82.05,15861.0,82.68,82.69,81.8,82.05,15861.0
2019-03-06 10:30:00,82.01,82.01,81.42,81.71,21798.0,82.01,82.01,81.42,81.71,21798.0
2019-03-06 11:00:00,81.73,82.21,81.41,81.41,34852.0,81.73,82.21,81.41,81.41,34852.0
2019-03-06 11:30:00,81.34,81.35,80.43,80.99,17175.0,81.34,81.35,80.43,80.99,17175.0
2019-03-06 12:00:00,80.83,81.09,80.53,80.65,8153.0,80.83,81.09,80.53,80.65,8153.0
2019-03-06 12:30:00,80.76,80.91,80.51,80.52,13585.0,80.76,80.91,80.51,80.52,13585.0
2019-03-06 13:00:00,80.65,81.1,80.65,80.83,20810.0,80.65,81.1,80.65,80.83,20810.0
2019-03-06 13:30:00,80.87,81.58,80.87,81.5,8407.0,80.87,81.58,80.87,81.5,8407.0
2019-03-06 14:00:00,81.54,81.92,81.37,81.7,10975.0,81.54,81.92,81.37,81.7,10975.0
2019-03-06 14:30:00,81.96,81.96,81.51,81.82,10655.0,81.96,81.96,81.51,81.82,10655.0
2019-03-06 15:00:00,81.81,81.93,81.55,81.8,19918.0,81.81,81.93,81.55,81.8,19918.0
2019-03-06 15:30:00,81.81,82.18,81.74,81.87,44679.0,81.81,82.18,81.74,81.87,44679.0
2019-03-07 09:30:00,82.16,82.22,81.29,82.0,24266.0,82.16,82.22,81.29,82.0,24266.0
2019-03-07 10:00:00,81.97,82.42,81.61,81.99,25618.0,81.97,82.42,81.61,81.99,25618.0
2019-03-07 10:30:00,82.0,82.4,81.69,82.4,4604.0,82.0,82.4,81.69,82.4,4604.0
2019-03-07 11:00:00,82.29,82.79,82.2,82.65,10597.0,82.29,82.79,82.2,82.65,10597.0
2019-03-07 11:30:00,82.8,83.41,82.8,83.02,10935.0,82.8,83.41,82.8,83.02,10935.0
2019-03-07 12:00:00,83.18,83.19,82.7,83.01,24889.0,83.18,83.19,82.7,83.01,24889.0
2019-03-07 12:30:00,83.01,83.17,82.91,83.17,3700.0,83.01,83.17,82.91,83.17,3700.0
2019-03-07 13:00:00,83.17,83.26,82.34,82.38,5481.0,83.17,83.26,82.34,82.38,5481.0
2019-03-07 13:30:00,82.3,82.3,82.07,82.22,2400.0,82.3,82.3,82.07,82.22,2400.0
2019-03-07 14:00:00,82.22,82.35,82.0,82.16,7568.0,82.22,82.35,82.0,82.16,7568.0
2019-03-07 14:30:00,82.14,82.25,81.94,82.17,8973.0,82.14,82.25,81.94,82.17,8973.0
2019-03-07 15:00:00,82.11,82.62,82.11,82.49,6531.0,82.11,82.62,82.11,82.49,6531.0
2019-03-07 15:30:00,82.47,82.81,82.47,82.74,23720.0,82.47,82.81,82.47,82.74,23720.0
2019-03-08 09:30:00,81.66,81.93,80.9,81.65,35701.0,81.66,81.93,80.9,81.65,35701.0
2019-03-08 10:00:00,81.54,82.54,81.33,82.51,22014.0,81.54,82.54,81.33,82.51,22014.0
2019-03-08 10:30:00,82.5,83.06,82.31,82.98,11788.0,82.5,83.06,82.31,82.98,11788.0
2019-03-08 11:00:00,82.93,83.61,82.88,83.45,12379.0,82.93,83.61,82.88,83.45,12379.0
2019-03-08 11:30:00,83.42,83.51,82.9,83.03,7611.0,83.42,83.51,82.9,83.03,7611.0
2019-03-08 12:00:00,82.93,82.93,82.35,82.77,10282.0,82.93,82.93,82.35,82.77,10282.0
2019-03-08 12:30:00,82.6,82.83,82.47,82.68,9704.0,82.6,82.83,82.47,82.68,9704.0
2019-03-08 13:00:00,82.69,82.99,82.69,82.85,3845.0,82.69,82.99,82.69,82.85,3845.0
2019-03-08 13:30:00,82.81,83.08,82.68,82.78,3045.0,82.81,83.08,82.68,82.78,3045.0
2019-03-08 14:00:00,82.86,82.88,82.69,82.85,3305.0,82.86,82.88,82.69,82.85,3305.0
2019-03-08 14:30:00,82.8,83.17,82.74,82.92,5261.0,82.8,83.17,82.74,82.92,5261.0
2019-03-08 15:00:00,82.81,83.05,82.77,82.98,6662.0,82.81,83.05,82.77,82.98,6662.0
2019-03-08 15:30:00,82.89,83.18,82.83,82.87,44574.0,82.89,83.18,82.83,82.87,44574.0
2019-03-11 09:30:00,83.52,85.0,82.95,84.97,23552.0,83.52,85.0,82.95,84.97,23552.0
2019-03-11 10:00:00,84.96,85.26,84.41,85.03,34887.0,84.96,85.26,84.41,85.03,34887.0
2019-03-11 10:30:00,85.02,85.4,84.78,85.31,18274.0,85.02,85.4,84.78,85.31,18274.0
2019-03-11 11:00:00,85.35,85.41,84.98,85.35,31088.0,85.35,85.41,84.98,85.35,31088.0
2019-03-11 11:30:00,85.32,85.83,84.89,85.05,22433.0,85.32,85.83,84.89,85.05,22433.0
2019-03-11 12:00:00,85.02,85.41,85.02,85.41,24381.0,85.02,85.41,85.02,85.41,24381.0
2019-03-11 12:30:00,85.52,85.74,85.4,85.5,23469.0,85.52,85.74,85.4,85.5,23469.0
2019-03-11 13:00:00,85.49,85.68,85.4,85.5,25290.0,85.49,85.68,85.4,85.5,25290.0
2019-03-11 13:30:00,85.51,85.74,85.43,85.63,56458.0,85.51,85.74,85.43,85.63,56458.0
2019-03-11 14:00:00,85.6,85.65,85.11,85.12,44453.0,85.6,85.65,85.11,85.12,44453.0
2019-03-11 14:30:00,85.17,85.79,85.17,85.66,14300.0,85.17,85.79,85.17,85.66,14300.0
2019-03-11 15:00:00,85.65,85.77,85.49,85.66,11409.0,85.65,85.77,85.49,85.66,11409.0
2019-03-11 15:30:00,85.62,86.0,85.4,85.96,50610.0,85.62,86.0,85.4,85.96,50610.0
2019-03-12 09:30:00,86.22,86.82,85.03,85.32,15485.0,86.22,86.82,85.03,85.32,15485.0
2019-03-12 10:00:00,85.67,85.79,85.33,85.46,6578.0,85.67,85.79,85.33,85.46,6578.0
2019-03-12 10:30:00,85.59,86.09,85.17,85.96,3200.0,85.59,86.09,85.17,85.96,3200.0
2019-03-12 11:00:00,85.99,86.07,85.64,85.64,7382.0,85.99,86.07,85.64,85.64,7382.0
2019-03-12 11:30:00,85.64,86.31,85.59,86.15,4342.0,85.64,86.31,85.59,86.15,4342.0
2019-03-12 12:00:00,86.11,86.57,86.0,86.44,20534.0,86.11,86.57,86.0,86.44,20534.0
2019-03-12 12:30:00,86.38,86.56,86.16,86.2,10801.0,86.38,86.56,86.16,86.2,10801.0
2019-03-12 13:00:00,86.1,86.25,85.9,86.2,8922.0,86.1,86.25,85.9,86.2,8922.0
2019-03-12 13:30:00,86.21,86.33,86.08,86.3,3104.0,86.21,86.33,86.08,86.3,3104.0
2019-03-12 14:00:00,86.29,86.64,86.28,86.46,7437.0,86.29,86.64,86.28,86.46,7437.0
2019-03-12 14:30:00,86.42,86.51,86.26,86.38,5997.0,86.42,86.51,86.26,86.38,5997.0
2019-03-12 15:00:00,86.4,86.45,86.04,86.35,11078.0,86.4,86.45,86.04,86.35,11078.0
2019-03-12 15:30:00,86.35,86.41,85.85,85.92,39828.0,86.35,86.41,85.85,85.92,39828.0
2019-03-13 09:30:00,86.39,86.67,85.79,86.32,13184.0,86.39,86.67,85.79,86.32,13184.0
2019-03-13 10:00:00,86.3,86.5,85.38,85.56,34672.0,86.3,86.5,85.38,85.56,34672.0
2019-03-13 10:30:00,85.48,85.68,85.23,85.54,10704.0,85.48,85.68,85.23,85.54,10704.0
2019-03-13 11:00:00,85.69,86.14,85.64,86.14,7850.0,85.69,86.14,85.64,86.14,7850.0
2019-03-13 11:30:00,86.13,86.5,86.02,86.34,8092.0,86.13,86.5,86.02,86.34,8092.0
2019-03-13 12:00:00,86.33,86.5,86.0,86.2,11256.0,86.33,86.5,86.0,86.2,11256.0
2019-03-13 12:30:00,85.98,86.09,85.59,85.66,3019.0,85.98,86.09,85.59,85.66,3019.0
2019-03-13 13:00:00,85.63,85.81,85.52,85.63,10523.0,85.63,85.81,85.52,85.63,10523.0
2019-03-13 13:30:00,85.56,86.0,85.45,85.87,12222.0,85.56,86.0,85.45,85.87,12222.0
2019-03-13 14:00:00,85.87,85.94,85.81,85.83,4621.0,85.87,85.94,85.81,85.83,4621.0
2019-03-13 14:30:00,85.81,85.95,85.55,85.78,7938.0,85.81,85.95,85.55,85.78,7938.0
2019-03-13 15:00:00,85.66,85.84,85.17,85.17,19833.0,85.66,85.84,85.17,85.17,19833.0
2019-03-13 15:30:00,85.16,85.22,84.34,84.56,48494.0,85.16,85.22,84.34,84.56,48494.0
2019-03-14 09:30:00,84.88,85.06,83.68,84.86,25415.0,84.88,85.06,83.68,84.86,25415.0
2019-03-14 10:00:00,84.79,85.11,84.14,84.88,14626.0,84.79,85.11,84.14,84.88,14626.0
2019-03-14 10:30:00,85.06,85.28,84.72,85.28,19286.0,85.06,85.28,84.72,85.28,19286.0
2019-03-14 11:00:00,85.33,85.7,85.23,85.36,15444.0,85.33,85.7,85.23,85.36,15444.0
2019-03-14 11:30:00,85.39,85.78,85.23,85.78,14516.0,85.39,85.78,85.23,85.78,14516.0
2019-03-14 12:00:00,85.83,86.14,85.77,86.09,11233.0,85.83,86.14,85.77,86.09,11233.0
2019-03-14 12:30:00,86.06,86.2,85.7,85.85,10643.0,86.06,86.2,85.7,85.85,10643.0
2019-03-14 13:00:00,85.77,85.95,85.75,85.83,4148.0,85.77,85.95,85.75,85.83,4148.0
2019-03-14 13:30:00,85.95,85.96,85.66,85.8,35055.0,85.95,85.96,85.66,85.8,35055.0
2019-03-14 14:00:00,85.73,85.77,85.41,85.41,7211.0,85.73,85.77,85.41,85.41,7211.0
2019-03-14 14:30:00,85.42,85.46,85.2,85.26,6216.0,85.42,85.46,85.2,85.26,6216.0
2019-03-14 15:00:00,85.29,85.31,85.15,85.25,6223.0,85.29,85.31,85.15,85.25,6223.0
2019-03-14 15:30:00,85.25,85.29,84.75,84.77,50030.0,85.25,85.29,84.75,84.77,50030.0
2019-03-15 09:30:00,84.77,85.86,84.2,85.57,100288.0,84.77,85.86,84.2,85.57,100288.0
2019-03-15 10:00:00,85.46,85.98,85.25,85.81,20502.0,85.46,85.98,85.25,85.81,20502.0
2019-03-15 10:30:00,85.79,86.07,85.37,86.03,24067.0,85.79,86.07,85.37,86.03,24067.0
2019-03-15 11:00:00,86.08,86.08,85.79,85.86,3850.0,86.08,86.08,85.79,85.86,3850.0
2019-03-15 11:30:00,85.92,86.0,85.69,85.75,5605.0,85.92,86.0,85.69,85.75,5605.0
2019-03-15 12:00:00,85.73,86.12,85.73,85.97,7827.0,85.73,86.12,85.73,85.97,7827.0
2019-03-15 12:30:00,85.94,86.0,85.54,85.54,6774.0,85.94,86.0,85.54,85.54,6774.0
2019-03-15 13:00:00,85.68,85.89,85.52,85.58,15342.0,85.68,85.89,85.52,85.58,15342.0
2019-03-15 13:30:00,85.62,85.83,85.61,85.66,9789.0,85.62,85.83,85.61,85.66,9789.0
2019-03-15 14:00:00,85.71,85.71,85.35,85.48,2393.0,85.71,85.71,85.35,85.48,2393.0
2019-03-15 14:30:00,85.52,85.52,85.17,85.29,10419.0,85.52,85.52,85.17,85.29,10419.0
2019-03-15 15:00:00,85.36,85.61,85.35,85.59,5200.0,85.36,85.61,85.35,85.59,5200.0
2019-03-15 15:30:00,85.57,85.97,85.06,85.95,64985.0,85.57,85.97,85.06,85.95,64985.0
2019-03-18 09:30:00,85.29,85.94,85.07,85.94,23891.0,85.29,85.94,85.07,85.94,23891.0
2019-03-18 10:00:00,85.96,86.35,85.61,85.93,19460.0,85.96,86.35,85.61,85.93,19460.0
2019-03-18 10:30:00,85.88,87.03,85.8,86.62,22623.0,85.88,87.03,85.8,86.62,22623.0
2019-03-18 11:00:00,86.65,86.67,85.19,85.33,21852.0,86.65,86.67,85.19,85.33,21852.0
2019-03-18 11:30:00,85.32,85.75,85.14,85.18,28672.0,85.32,85.75,85.14,85.18,28672.0
2019-03-18 12:00:00,85.23,85.42,84.28,84.29,19433.0,85.23,85.42,84.28,84.29,19433.0
2019-03-18 12:30:00,84.17,84.88,84.13,84.88,30275.0,84.17,84.88,84.13,84.88,30275.0
2019-03-18 13:00:00,84.88,85.21,84.71,85.08,5815.0,84.88,85.21,84.71,85.08,5815.0
2019-03-18 13:30:00,85.03,85.45,85.02,85.17,14200.0,85.03,85.45,85.02,85.17,14200.0
2019-03-18 14:00:00,85.23,85.58,85.22,85.48,11070.0,85.23,85.58,85.22,85.48,11070.0
2019-03-18 14:30:00,85.37,85.45,85.21,85.22,4712.0,85.37,85.45,85.21,85.22,4712.0
2019-03-18 15:00:00,85.24,85.26,84.75,84.76,12557.0,85.24,85.26,84.75,84.76,12557.0
2019-03-18 15:30:00,84.79,85.17,84.71,85.04,45638.0,84.79,85.17,84.71,85.04,45638.0
2019-03-19 09:30:00,85.78,85.78,84.72,85.21,55648.0,85.78,85.78,84.72,85.21,55648.0
2019-03-19 10:00:00,85.15,86.88,85.15,86.64,62458.0,85.15,86.88,85.15,86.64,62458.0
2019-03-19 10:30:00,86.7,86.89,86.16,86.27,26761.0,86.7,86.89,86.16,86.27,26761.0
2019-03-19 11:00:00,86.31,86.51,86.15,86.28,30897.0,86.31,86.51,86.15,86.28,30897.0
2019-03-19 11:30:00,86.22,86.38,86.01,86.26,6813.0,86.22,86.38,86.01,86.26,6813.0
2019-03-19 12:00:00,86.27,87.42,86.24,87.3,12494.0,86.27,87.42,86.24,87.3,12494.0
2019-03-19 12:30:00,87.27,87.38,86.74,87.16,8553.0,87.27,87.38,86.74,87.16,8553.0
2019-03-19 13:00:00,87.15,87.15,86.65,86.86,6005.0,87.15,87.15,86.65,86.86,6005.0
2019-03-19 13:30:00,86.97,87.05,86.59,86.76,11058.0,86.97,87.05,86.59,86.76,11058.0
2019-03-19 14:00:00,86.73,87.03,86.47,87.03,9821.0,86.73,87.03,86.47,87.03,9821.0
2019-03-19 14:30:00,87.02,87.11,86.63,86.63,12387.0,87.02,87.11,86.63,86.63,12387.0
2019-03-19 15:00:00,86.67,86.71,86.38,86.45,4082.0,86.67,86.71,86.38,86.45,4082.0
2019-03-19 15:30:00,86.43,86.64,86.22,86.33,54481.0,86.43,86.64,86.22,86.33,54481.0
2019-03-20 09:30:00,86.49,86.6,85.45,85.54,43012.0,86.49,86.6,85.45,85.54,43012.0
2019-03-20 10:00:00,85.65,86.27,85.51,85.77,44550.0,85.65,86.27,85.51,85.77,44550.0
2019-03-20 10:30:00,85.68,85.73,85.14,85.33,11773.0,85.68,85.73,85.14,85.33,11773.0
2019-03-20 11:00:00,85.19,85.44,84.7,84.7,16223.0,85.19,85.44,84.7,84.7,16223.0
2019-03-20 11:30:00,84.77,84.77,83.39,83.5,16578.0,84.77,84.77,83.39,83.5,16578.0
2019-03-20 12:00:00,83.48,83.95,83.45,83.68,12986.0,83.48,83.95,83.45,83.68,12986.0
2019-03-20 12:30:00,83.6,83.82,83.14,83.82,20612.0,83.6,83.82,83.14,83.82,20612.0
2019-03-20 13:00:00,83.69,83.88,83.53,83.55,7479.0,83.69,83.88,83.53,83.55,7479.0
2019-03-20 13:30:00,83.59,84.37,83.53,84.33,9827.0,83.59,84.37,83.53,84.33,9827.0
2019-03-20 14:00:00,84.41,85.65,84.29,85.61,15786.0,84.41,85.65,84.29,85.61,15786.0
2019-03-20 14:30:00,85.68,85.73,84.84,84.91,17673.0,85.68,85.73,84.84,84.91,17673.0
2019-03-20 15:00:00,85.05,85.18,84.51,84.76,14029.0,85.05,85.18,84.51,84.76,14029.0
2019-03-20 15:30:00,84.76,85.06,84.42,84.53,36659.0,84.76,85.06,84.42,84.53,36659.0
2019-03-21 09:30:00,84.41,86.23,84.25,85.68,16509.0,84.41,86.23,84.25,85.68,16509.0
2019-03-21 10:00:00,85.59,86.14,85.37,85.91,19910.0,85.59,86.14,85.37,85.91,19910.0
2019-03-21 10:30:00,85.92,86.31,85.92,86.04,10287.0,85.92,86.31,85.92,86.04,10287.0
2019-03-21 11:00:00,86.06,86.4,85.84,85.91,12880.0,86.06,86.4,85.84,85.91,12880.0
2019-03-21 11:30:00,85.89,86.08,85.81,85.95,16858.0,85.89,86.08,85.81,85.95,16858.0
2019-03-21 12:00:00,85.97,86.41,85.79,85.96,10291.0,85.97,86.41,85.79,85.96,10291.0
2019-03-21 12:30:00,85.95,86.15,85.91,85.94,8995.0,85.95,86.15,85.91,85.94,8995.0
2019-03-21 13:00:00,85.95,86.23,85.95,86.23,4500.0,85.95,86.23,85.95,86.23,4500.0
2019-03-21 13:30:00,86.33,86.35,85.92,86.09,6891.0,86.33,86.35,85.92,86.09,6891.0
2019-03-21 14:00:00,86.06,86.35,85.96,86.34,11801.0,86.06,86.35,85.96,86.34,11801.0
2019-03-21 14:30:00,86.23,86.37,86.05,86.26,16472.0,86.23,86.37,86.05,86.26,16472.0
2019-03-21 15:00:00,86.3,86.31,85.91,86.05,14041.0,86.3,86.31,85.91,86.05,14041.0
2019-03-21 15:30:00,86.13,86.25,85.89,86.22,35966.0,86.13,86.25,85.89,86.22,35966.0
2019-03-22 09:30:00,85.75,86.0,84.69,84.75,6132.0,85.75,86.0,84.69,84.75,6132.0
2019-03-22 10:00:00,84.97,86.22,84.97,85.39,9710.0,84.97,86.22,84.97,85.39,9710.0
2019-03-22 10:30:00,85.63,85.63,85.04,85.25,10364.0,85.63,85.63,85.04,85.25,10364.0
2019-03-22 11:00:00,85.17,85.19,83.3,83.37,20697.0,85.17,85.19,83.3,83.37,20697.0
2019-03-22 11:30:00,83.36,83.62,82.59,82.64,11978.0,83.36,83.62,82.59,82.64,11978.0
2019-03-22 12:00:00,82.69,83.39,82.58,83.25,10487.0,82.69,83.39,82.58,83.25,10487.0
2019-03-22 12:30:00,83.19,83.25,82.93,83.06,6985.0,83.19,83.25,82.93,83.06,6985.0
2019-03-22 13:00:00,83.05,83.2,82.84,82.88,5500.0,83.05,83.2,82.84,82.88,5500.0
2019-03-22 13:30:00,82.95,83.04,82.65,82.73,6866.0,82.95,83.04,82.65,82.73,6866.0
2019-03-22 14:00:00,82.93,83.24,82.82,83.03,15464.0,82.93,83.24,82.82,83.03,15464.0
2019-03-22 14:30:00,83.07,83.55,82.98,83.38,16818.0,83.07,83.55,82.98,83.38,16818.0
2019-03-22 15:00:00,83.48,83.48,82.95,83.06,10300.0,83.48,83.48,82.95,83.06,10300.0
2019-03-22 15:30:00,83.0,83.0,82.47,82.58,29741.0,83.0,83.0,82.47,82.58,29741.0
2019-03-25 09:30:00,82.05,83.25,81.02,82.05,34412.0,82.05,83.25,81.02,82.05,34412.0
2019-03-25 10:00:00,82.35,82.35,81.01,81.4,29234.0,82.35,82.35,81.01,81.4,29234.0
2019-03-25 10:30:00,81.54,82.55,81.08,82.31,31381.0,81.54,82.55,81.08,82.31,31381.0
2019-03-25 11:00:00,82.21,83.4,82.05,83.3,28429.0,82.21,83.4,82.05,83.3,28429.0
2019-03-25 11:30:00,83.11,83.33,82.13,82.24,13300.0,83.11,83.33,82.13,82.24,13300.0
2019-03-25 12:00:00,82.08,82.97,81.98,82.71,8129.0,82.08,82.97,81.98,82.71,8129.0
2019-03-25 12:30:00,82.5,82.56,82.07,82.54,6434.0,82.5,82.56,82.07,82.54,6434.0
2019-03-25 13:00:00,82.52,82.77,82.14,82.19,7854.0,82.52,82.77,82.14,82.19,7854.0
2019-03-25 13:30:00,82.27,82.55,81.89,82.06,5632.0,82.27,82.55,81.89,82.06,5632.0
2019-03-25 14:00:00,82.01,82.42,81.98,82.42,9105.0,82.01,82.42,81.98,82.42,9105.0
2019-03-25 14:30:00,82.38,82.58,82.21,82.48,10755.0,82.38,82.58,82.21,82.48,10755.0
2019-03-25 15:00:00,82.56,83.3,82.31,83.05,13513.0,82.56,83.3,82.31,83.05,13513.0
2019-03-25 15:30:00,83.01,83.3,82.43,82.94,42507.0,83.01,83.3,82.43,82.94,42507.0
2019-03-26 09:30:00,83.81,83.81,82.68,83.79,21146.0,83.81,83.81,82.68,83.79,21146.0
2019-03-26 10:00:00,83.77,84.0,83.25,83.53,14713.0,83.77,84.0,83.25,83.53,14713.0
2019-03-26 10:30:00,83.72,84.15,83.29,84.1,21128.0,83.72,84.15,83.29,84.1,21128.0
2019-03-26 11:00:00,84.13,84.4,84.1,84.23,10512.0,84.13,84.4,84.1,84.23,10512.0
2019-03-26 11:30:00,84.34,84.44,83.56,83.81,4450.0,84.34,84.44,83.56,83.81,4450.0
2019-03-26 12:00:00,83.59,84.13,83.57,83.75,14421.0,83.59,84.13,83.57,83.75,14421.0
2019-03-26 12:30:00,83.79,83.83,83.35,83.59,8243.0,83.79,83.83,83.35,83.59,8243.0
2019-03-26 13:00:00,83.45,83.84,83.37,83.37,14609.0,83.45,83.84,83.37,83.37,14609.0
2019-03-26 13:30:00,83.39,83.52,83.04,83.09,8040.0,83.39,83.52,83.04,83.09,8040.0
2019-03-26 14:00:00,83.11,83.21,82.89,83.01,15499.0,83.11,83.21,82.89,83.01,15499.0
2019-03-26 14:30:00,82.91,83.22,82.83,83.09,11500.0,82.91,83.22,82.83,83.09,11500.0
2019-03-26 15:00:00,83.15,83.31,83.03,83.08,12343.0,83.15,83.31,83.03,83.08,12343.0
2019-03-26 15:30:00,83.05,83.49,82.87,83.49,46142.0,83.05,83.49,82.87,83.49,46142.0
2019-03-27 09:30:00,83.43,84.14,82.9,82.95,7383.0,83.43,84.14,82.9,82.95,7383.0
2019-03-27 10:00:00,83.0,83.03,82.7,82.79,9422.0,83.0,83.03,82.7,82.79,9422.0
2019-03-27 10:30:00,82.8,82.8,81.97,82.14,8152.0,82.8,82.8,81.97,82.14,8152.0
2019-03-27 11:00:00,82.12,82.12,80.14,80.17,21559.0,82.12,82.12,80.14,80.17,21559.0
2019-03-27 11:30:00,80.15,80.32,79.82,80.31,9597.0,80.15,80.32,79.82,80.31,9597.0
2019-03-27 12:00:00,80.22,80.77,80.21,80.62,5300.0,80.22,80.77,80.21,80.62,5300.0
2019-03-27 12:30:00,80.82,80.97,80.54,80.54,7222.0,80.82,80.97,80.54,80.54,7222.0
2019-03-27 13:00:00,80.61,80.94,80.47,80.81,9385.0,80.61,80.94,80.47,80.81,9385.0
2019-03-27 13:30:00,80.78,81.22,80.63,81.02,9342.0,80.78,81.22,80.63,81.02,9342.0
2019-03-27 14:00:00,81.05,81.17,80.95,80.96,2825.0,81.05,81.17,80.95,80.96,2825.0
2019-03-27 14:30:00,81.09,81.09,80.53,80.71,6335.0,81.09,81.09,80.53,80.71,6335.0
2019-03-27 15:00:00,80.86,81.01,80.5,81.01,5956.0,80.86,81.01,80.5,81.01,5956.0
2019-03-27 15:30:00,81.03,81.19,80.49,80.55,31206.0,81.03,81.19,80.49,80.55,31206.0
2019-03-28 09:30:00,80.78,82.36,80.71,81.76,16137.0,80.78,82.36,80.71,81.76,16137.0
2019-03-28 10:00:00,81.71,82.38,81.54,81.54,16527.0,81.71,82.38,81.54,81.54,16527.0
2019-03-28 10:30:00,81.72,82.0,80.84,80.84,12266.0,81.72,82.0,80.84,80.84,12266.0
2019-03-28 11:00:00,80.83,80.99,80.14,80.14,6320.0,80.83,80.99,80.14,80.14,6320.0
2019-03-28 11:30:00,80.28,81.05,80.28,80.82,4700.0,80.28,81.05,80.28,80.82,4700.0
2019-03-28 12:00:00,80.9,81.31,80.82,81.31,5647.0,80.9,81.31,80.82,81.31,5647.0
2019-03-28 12:30:00,81.26,81.66,81.22,81.61,7369.0,81.26,81.66,81.22,81.61,7369.0
2019-03-28 13:00:00,81.54,81.78,81.51,81.7,4900.0,81.54,81.78,81.51,81.7,4900.0
2019-03-28 13:30:00,81.79,81.79,81.37,81.59,6380.0,81.79,81.79,81.37,81.59,6380.0
2019-03-28 14:00:00,81.64,81.69,81.35,81.52,4300.0,81.64,81.69,81.35,81.52,4300.0
2019-03-28 14:30:00,81.55,81.57,81.15,81.36,4155.0,81.55,81.57,81.15,81.36,4155.0
2019-03-28 15:00:00,81.21,81.6,81.13,81.26,7543.0,81.21,81.6,81.13,81.26,7543.0
2019-03-28 15:30:00,81.24,81.66,81.2,81.24,35009.0,81.24,81.66,81.2,81.24,35009.0
2019-03-29 09:30:00,82.04,82.45,81.6,82.11,7749.0,82.04,82.45,81.6,82.11,7749.0
2019-03-29 10:00:00,82.52,83.39,82.31,83.39,7355.0,82.52,83.39,82.31,83.39,7355.0
2019-03-29 10:30:00,83.38,83.38,82.32,82.59,4635.0,83.38,83.38,82.32,82.59,4635.0
2019-03-29 11:00:00,82.75,82.95,82.49,82.95,7642.0,82.75,82.95,82.49,82.95,7642.0
2019-03-29 11:30:00,82.94,82.96,82.5,82.5,8230.0,82.94,82.96,82.5,82.5,8230.0
2019-03-29 12:00:00,82.38,82.62,82.31,82.54,4129.0,82.38,82.62,82.31,82.54,4129.0
2019-03-29 12:30:00,82.51,82.71,82.3,82.71,8748.0,82.51,82.71,82.3,82.71,8748.0
2019-03-29 13:00:00,82.61,82.64,82.26,82.26,2800.0,82.61,82.64,82.26,82.26,2800.0
2019-03-29 13:30:00,82.27,82.49,82.12,82.49,3376.0,82.27,82.49,82.12,82.49,3376.0
2019-03-29 14:00:00,82.64,82.75,82.48,82.67,2600.0,82.64,82.75,82.48,82.67,2600.0
2019-03-29 14:30:00,82.71,82.8,82.58,82.62,4042.0,82.71,82.8,82.58,82.62,4042.0
2019-03-29 15:00:00,82.67,82.88,82.55,82.66,4745.0,82.67,82.88,82.55,82.66,4745.0
2019-03-29 15:30:00,82.63,82.77,82.45,82.67,18203.0,82.63,82.77,82.45,82.67,18203.0
2019-04-01 09:30:00,83.68,84.52,82.62,82.63,12892.0,83.68,84.52,82.62,82.63,12892.0
2019-04-01 10:00:00,82.83,83.19,81.55,82.44,21212.0,82.83,83.19,81.55,82.44,21212.0
2019-04-01 10:30:00,82.7,83.21,82.66,82.78,6039.0,82.7,83.21,82.66,82.78,6039.0
2019-04-01 11:00:00,82.62,83.23,82.57,83.16,5439.0,82.62,83.23,82.57,83.16,5439.0
2019-04-01 11:30:00,82.99,83.26,82.94,83.13,12482.0,82.99,83.26,82.94,83.13,12482.0
2019-04-01 12:00:00,83.11,83.2,82.8,82.96,3944.0,83.11,83.2,82.8,82.96,3944.0
2019-04-01 12:30:00,82.96,83.02,82.78,83.0,9267.0,82.96,83.02,82.78,83.0,9267.0
2019-04-01 13:00:00,82.99,83.01,82.46,82.69,14375.0,82.99,83.01,82.46,82.69,14375.0
2019-04-01 13:30:00,82.64,82.82,82.56,82.65,7008.0,82.64,82.82,82.56,82.65,7008.0
2019-04-01 14:00:00,82.65,82.65,82.22,82.28,3830.0,82.65,82.65,82.22,82.28,3830.0
2019-04-01 14:30:00,82.28,82.56,82.17,82.56,15591.0,82.28,82.56,82.17,82.56,15591.0
2019-04-01 15:00:00,82.58,82.75,82.58,82.75,10136.0,82.58,82.75,82.58,82.75,10136.0
2019-04-01 15:30:00,82.71,82.73,82.37,82.63,20029.0,82.71,82.73,82.37,82.63,20029.0
2019-04-02 09:30:00,82.49,83.06,81.39,81.42,7542.0,82.49,83.06,81.39,81.42,7542.0
2019-04-02 10:00:00,81.45,82.52,81.29,82.52,8479.0,81.45,82.52,81.29,82.52,8479.0
2019-04-02 10:30:00,82.52,82.66,81.97,82.66,7885.0,82.52,82.66,81.97,82.66,7885.0
2019-04-02 11:00:00,82.77,82.78,82.02,82.48,7718.0,82.77,82.78,82.02,82.48,7718.0
2019-04-02 11:30:00,82.61,83.11,82.52,82.83,7600.0,82.61,83.11,82.52,82.83,7600.0
2019-04-02 12:00:00,82.8,82.89,82.52,82.58,4663.0,82.8,82.89,82.52,82.58,4663.0
2019-04-02 12:30:00,82.63,83.12,82.62,83.01,5597.0,82.63,83.12,82.62,83.01,5597.0
2019-04-02 13:00:00,83.0,83.16,82.86,82.99,3910.0,83.0,83.16,82.86,82.99,3910.0
2019-04-02 13:30:00,83.0,83.0,82.69,82.77,4211.0,83.0,83.0,82.69,82.77,4211.0
2019-04-02 14:00:00,82.74,82.8,82.61,82.71,3605.0,82.74,82.8,82.61,82.71,3605.0
2019-04-02 14:30:00,82.77,83.0,82.62,82.86,12420.0,82.77,83.0,82.62,82.86,12420.0
2019-04-02 15:00:00,82.95,82.96,82.79,82.79,3200.0,82.95,82.96,82.79,82.79,3200.0
2019-04-02 15:30:00,82.83,83.0,82.66,82.97,20701.0,82.83,83.0,82.66,82.97,20701.0
2019-04-03 09:30:00,83.88,84.61,82.94,84.06,12085.0,83.88,84.61,82.94,84.06,12085.0
2019-04-03 10:00:00,84.28,84.28,83.44,83.8,14360.0,84.28,84.28,83.44,83.8,14360.0
2019-04-03 10:30:00,83.83,84.53,83.79,83.86,13778.0,83.83,84.53,83.79,83.86,13778.0
2019-04-03 11:00:00,83.86,84.09,83.68,83.91,11314.0,83.86,84.09,83.68,83.91,11314.0
2019-04-03 11:30:00,83.9,84.15,83.49,84.15,18216.0,83.9,84.15,83.49,84.15,18216.0
2019-04-03 12:00:00,84.15,84.7,84.15,84.31,10873.0,84.15,84.7,84.15,84.31,10873.0
2019-04-03 12:30:00,84.15,84.26,83.82,83.82,4587.0,84.15,84.26,83.82,83.82,4587.0
2019-04-03 13:00:00,83.88,84.41,83.82,84.34,11695.0,83.88,84.41,83.82,84.34,11695.0
2019-04-03 13:30:00,84.36,84.54,83.42,83.42,7432.0,84.36,84.54,83.42,83.42,7432.0
2019-04-03 14:00:00,83.44,83.78,83.44,83.78,6691.0,83.44,83.78,83.44,83.78,6691.0
2019-04-03 14:30:00,83.8,83.81,83.45,83.61,8848.0,83.8,83.81,83.45,83.61,8848.0
2019-04-03 15:00:00,83.61,83.77,83.46,83.61,6000.0,83.61,83.77,83.46,83.61,6000.0
2019-04-03 15:30:00,83.57,83.92,83.42,83.75,25068.0,83.57,83.92,83.42,83.75,25068.0
2019-04-04 09:30:00,83.59,83.82,82.9,83.5,15365.0,83.59,83.82,82.9,83.5,15365.0
2019-04-04 10:00:00,83.56,83.56,81.27,81.3,10023.0,83.56,83.56,81.27,81.3,10023.0
2019-04-04 10:30:00,81.18,82.1,80.86,81.51,12449.0,81.18,82.1,80.86,81.51,12449.0
2019-04-04 11:00:00,81.55,81.71,80.66,80.75,12802.0,81.55,81.71,80.66,80.75,12802.0
2019-04-04 11:30:00,80.5,80.83,80.13,80.35,8034.0,80.5,80.83,80.13,80.35,8034.0
2019-04-04 12:00:00,80.18,80.71,80.09,80.31,5627.0,80.18,80.71,80.09,80.31,5627.0
2019-04-04 12:30:00,80.14,80.29,79.74,80.29,8670.0,80.14,80.29,79.74,80.29,8670.0
2019-04-04 13:00:00,80.28,80.77,80.21,80.38,12721.0,80.28,80.77,80.21,80.38,12721.0
2019-04-04 13:30:00,80.36,80.48,80.03,80.11,9700.0,80.36,80.48,80.03,80.11,9700.0
2019-04-04 14:00:00,80.08,80.78,79.97,80.71,12375.0,80.08,80.78,79.97,80.71,12375.0
2019-04-04 14:30:00,80.66,80.98,80.52,80.98,19694.0,80.66,80.98,80.52,80.98,19694.0
2019-04-04 15:00:00,80.98,80.98,80.2,80.22,14604.0,80.98,80.98,80.2,80.22,14604.0
2019-04-04 15:30:00,80.24,80.72,80.21,80.64,28730.0,80.24,80.72,80.21,80.64,28730.0
2019-04-05 09:30:00,80.61,81.97,80.29,81.17,14795.0,80.61,81.97,80.29,81.17,14795.0
2019-04-05 10:00:00,81.58,81.99,81.13,81.99,13508.0,81.58,81.99,81.13,81.99,13508.0
2019-04-05 10:30:00,81.96,81.96,81.17,81.61,14093.0,81.96,81.96,81.17,81.61,14093.0
2019-04-05 11:00:00,81.67,81.83,81.27,81.38,9051.0,81.67,81.83,81.27,81.38,9051.0
2019-04-05 11:30:00,81.43,81.5,80.94,80.96,12165.0,81.43,81.5,80.94,80.96,12165.0
2019-04-05 12:00:00,80.98,81.13,80.81,81.01,9900.0,80.98,81.13,80.81,81.01,9900.0
2019-04-05 12:30:00,80.94,81.1,80.74,81.09,12500.0,80.94,81.1,80.74,81.09,12500.0
2019-04-05 13:00:00,81.06,81.09,80.9,80.99,9623.0,81.06,81.09,80.9,80.99,9623.0
2019-04-05 13:30:00,80.99,81.09,80.84,80.84,8529.0,80.99,81.09,80.84,80.84,8529.0
2019-04-05 14:00:00,80.84,80.84,80.51,80.59,10021.0,80.84,80.84,80.51,80.59,10021.0
2019-04-05 14:30:00,80.55,80.66,80.29,80.48,17399.0,80.55,80.66,80.29,80.48,17399.0
2019-04-05 15:00:00,80.44,80.6,80.14,80.38,28815.0,80.44,80.6,80.14,80.38,28815.0
2019-04-05 15:30:00,80.38,80.94,80.32,80.82,45206.0,80.38,80.94,80.32,80.82,45206.0
2019-04-08 09:30:00,80.71,80.71,79.73,80.4,9467.0,80.71,80.71,79.73,80.4,9467.0
2019-04-08 10:00:00,80.64,80.87,80.32,80.4,5285.0,80.64,80.87,80.32,80.4,5285.0
2019-04-08 10:30:00,80.65,81.39,80.63,80.92,8585.0,80.65,81.39,80.63,80.92,8585.0
2019-04-08 11:00:00,80.92,81.47,80.88,81.25,7343.0,80.92,81.47,80.88,81.25,7343.0
2019-04-08 11:30:00,81.33,81.38,81.04,81.08,3329.0,81.33,81.38,81.04,81.08,3329.0
2019-04-08 12:00:00,80.89,81.31,80.83,81.31,13139.0,80.89,81.31,80.83,81.31,13139.0
2019-04-08 12:30:00,81.19,81.5,81.11,81.3,7755.0,81.19,81.5,81.11,81.3,7755.0
2019-04-08 13:00:00,81.38,81.38,81.12,81.23,2700.0,81.38,81.38,81.12,81.23,2700.0
2019-04-08 13:30:00,81.12,81.56,81.12,81.5,11600.0,81.12,81.56,81.12,81.5,11600.0
2019-04-08 14:00:00,81.55,81.66,81.26,81.35,3135.0,81.55,81.66,81.26,81.35,3135.0
2019-04-08 14:30:00,81.28,81.53,81.13,81.36,15748.0,81.28,81.53,81.13,81.36,15748.0
2019-04-08 15:00:00,81.51,81.51,81.32,81.32,2400.0,81.51,81.51,81.32,81.32,2400.0
2019-04-08 15:30:00,81.32,81.48,81.26,81.4,12737.0,81.32,81.48,81.26,81.4,12737.0
2019-04-09 09:30:00,80.96,81.84,80.54,81.7,12264.0,80.96,81.84,80.54,81.7,12264.0
2019-04-09 10:00:00,81.74,82.0,81.38,81.97,9399.0,81.74,82.0,81.38,81.97,9399.0
2019-04-09 10:30:00,81.75,81.87,81.15,81.39,9377.0,81.75,81.87,81.15,81.39,9377.0
2019-04-09 11:00:00,81.45,81.89,81.36,81.84,6149.0,81.45,81.89,81.36,81.84,6149.0
2019-04-09 11:30:00,81.86,82.13,81.79,82.01,8016.0,81.86,82.13,81.79,82.01,8016.0
2019-04-09 12:00:00,82.04,82.12,81.92,81.92,4805.0,82.04,82.12,81.92,81.92,4805.0
2019-04-09 12:30:00,81.92,81.99,81.73,81.78,5673.0,81.92,81.99,81.73,81.78,5673.0
2019-04-09 13:00:00,81.8,81.84,81.59,81.66,3200.0,81.8,81.84,81.59,81.66,3200.0
2019-04-09 13:30:00,81.64,81.74,81.35,81.38,2700.0,81.64,81.74,81.35,81.38,2700.0
2019-04-09 14:00:00,81.3,81.48,81.23,81.41,5480.0,81.3,81.48,81.23,81.41,5480.0
2019-04-09 14:30:00,81.48,81.59,81.39,81.54,5318.0,81.48,81.59,81.39,81.54,5318.0
2019-04-09 15:00:00,81.54,81.66,81.34,81.49,15160.0,81.54,81.66,81.34,81.49,15160.0
2019-04-09 15:30:00,81.42,81.57,81.12,81.39,23562.0,81.42,81.57,81.12,81.39,23562.0
2019-04-10 09:30:00,81.17,81.79,80.58,81.09,9370.0,81.17,81.79,80.58,81.09,9370.0
2019-04-10 10:00:00,81.09,81.89,81.09,81.69,16950.0,81.09,81.89,81.09,81.69,16950.0
2019-04-10 10:30:00,81.71,82.46,81.58,82.0,9236.0,81.71,82.46,81.58,82.0,9236.0
2019-04-10 11:00:00,82.03,82.26,81.75,81.97,20729.0,82.03,82.26,81.75,81.97,20729.0
2019-04-10 11:30:00,81.96,82.43,81.95,82.29,14402.0,81.96,82.43,81.95,82.29,14402.0
2019-04-10 12:00:00,82.22,82.22,81.87,82.02,3422.0,82.22,82.22,81.87,82.02,3422.0
2019-04-10 12:30:00,81.98,82.64,81.97,82.64,6052.0,81.98,82.64,81.97,82.64,6052.0
2019-04-10 13:00:00,82.66,82.66,82.32,82.33,5008.0,82.66,82.66,82.32,82.33,5008.0
2019-04-10 13:30:00,82.39,82.75,82.35,82.67,4410.0,82.39,82.75,82.35,82.67,4410.0
2019-04-10 14:00:00,82.73,82.81,82.41,82.56,5031.0,82.73,82.81,82.41,82.56,5031.0
2019-04-10 14:30:00,82.57,82.92,82.43,82.91,5300.0,82.57,82.92,82.43,82.91,5300.0
2019-04-10 15:00:00,82.88,83.16,82.88,83.16,11468.0,82.88,83.16,82.88,83.16,11468.0
2019-04-10 15:30:00,83.08,83.22,82.86,82.98,22867.0,83.08,83.22,82.86,82.98,22867.0
2019-04-11 09:30:00,83.1,83.34,82.76,82.76,10045.0,83.1,83.34,82.76,82.76,10045.0
2019-04-11 10:00:00,82.87,82.87,82.11,82.64,2600.0,82.87,82.87,82.11,82.64,2600.0
2019-04-11 10:30:00,82.5,82.89,82.44,82.83,8771.0,82.5,82.89,82.44,82.83,8771.0
2019-04-11 11:00:00,82.83,83.11,82.62,82.92,6344.0,82.83,83.11,82.62,82.92,6344.0
2019-04-11 11:30:00,82.78,83.06,82.78,83.0,3431.0,82.78,83.06,82.78,83.0,3431.0
2019-04-11 12:00:00,82.92,83.17,82.76,83.17,1812.0,82.92,83.17,82.76,83.17,1812.0
2019-04-11 12:30:00,83.09,83.41,82.9,83.4,9484.0,83.09,83.41,82.9,83.4,9484.0
2019-04-11 13:00:00,83.53,83.64,83.15,83.25,2773.0,83.53,83.64,83.15,83.25,2773.0
2019-04-11 13:30:00,83.19,83.33,83.05,83.06,1600.0,83.19,83.33,83.05,83.06,1600.0
2019-04-11 14:00:00,83.04,83.24,82.99,83.0,3462.0,83.04,83.24,82.99,83.0,3462.0
2019-04-11 14:30:00,83.07,83.07,82.31,82.35,23064.0,83.07,83.07,82.31,82.35,23064.0
2019-04-11 15:00:00,82.45,82.45,81.98,81.98,7700.0,82.45,82.45,81.98,81.98,7700.0
2019-04-11 15:30:00,82.05,82.22,81.98,82.12,15965.0,82.05,82.22,81.98,82.12,15965.0
2019-04-12 09:30:00,82.65,82.76,81.57,81.91,6947.0,82.65,82.76,81.57,81.91,6947.0
2019-04-12 10:00:00,82.09,82.63,81.79,82.63,8500.0,82.09,82.63,81.79,82.63,8500.0
2019-04-12 10:30:00,82.62,82.7,82.3,82.51,5000.0,82.62,82.7,82.3,82.51,5000.0
2019-04-12 11:00:00,82.54,82.54,82.17,82.26,3618.0,82.54,82.54,82.17,82.26,3618.0
2019-04-12 11:30:00,82.26,82.64,82.26,82.34,3010.0,82.26,82.64,82.26,82.34,3010.0
2019-04-12 12:00:00,82.51,82.63,82.43,82.56,2600.0,82.51,82.63,82.43,82.56,2600.0
2019-04-12 12:30:00,82.55,82.75,82.28,82.74,6960.0,82.55,82.75,82.28,82.74,6960.0
2019-04-12 13:00:00,82.51,82.88,82.51,82.75,3600.0,82.51,82.88,82.51,82.75,3600.0
2019-04-12 13:30:00,82.75,82.88,82.67,82.71,4870.0,82.75,82.88,82.67,82.71,4870.0
2019-04-12 14:00:00,82.74,82.8,82.66,82.7,3694.0,82.74,82.8,82.66,82.7,3694.0
2019-04-12 14:30:00,82.69,82.74,82.54,82.67,3815.0,82.69,82.74,82.54,82.67,3815.0
2019-04-12 15:00:00,82.6,82.65,82.27,82.39,5780.0,82.6,82.65,82.27,82.39,5780.0
2019-04-12 15:30:00,82.41,82.6,82.38,82.56,12169.0,82.41,82.6,82.38,82.56,12169.0
2019-04-15 09:30:00,82.76,84.32,82.76,83.43,11938.0,82.76,84.32,82.76,83.43,11938.0
2019-04-15 10:00:00,83.34,83.52,82.95,83.14,13190.0,83.34,83.52,82.95,83.14,13190.0
2019-04-15 10:30:00,83.18,83.18,82.53,82.73,27651.0,83.18,83.18,82.53,82.73,27651.0
2019-04-15 11:00:00,82.77,82.87,82.52,82.53,9380.0,82.77,82.87,82.52,82.53,9380.0
2019-04-15 11:30:00,82.45,82.8,82.17,82.7,7937.0,82.45,82.8,82.17,82.7,7937.0
2019-04-15 12:00:00,82.7,82.71,82.2,82.2,10128.0,82.7,82.71,82.2,82.2,10128.0
2019-04-15 12:30:00,82.23,82.71,82.1,82.1,8803.0,82.23,82.71,82.1,82.1,8803.0
2019-04-15 13:00:00,82.19,82.4,82.19,82.23,4245.0,82.19,82.4,82.19,82.23,4245.0
2019-04-15 13:30:00,82.31,82.61,82.31,82.5,3470.0,82.31,82.61,82.31,82.5,3470.0
2019-04-15 14:00:00,82.5,82.51,82.31,82.49,4643.0,82.5,82.51,82.31,82.49,4643.0
2019-04-15 14:30:00,82.54,82.59,82.42,82.44,8125.0,82.54,82.59,82.42,82.44,8125.0
2019-04-15 15:00:00,82.41,82.5,82.19,82.24,9199.0,82.41,82.5,82.19,82.24,9199.0
2019-04-15 15:30:00,82.27,82.28,82.14,82.2,20123.0,82.27,82.28,82.14,82.2,20123.0
2019-04-16 09:30:00,82.47,83.22,81.63,82.48,5568.0,82.47,83.22,81.63,82.48,5568.0
2019-04-16 10:00:00,82.49,82.68,82.17,82.45,7853.0,82.49,82.68,82.17,82.45,7853.0
2019-04-16 10:30:00,82.39,82.69,82.31,82.65,5981.0,82.39,82.69,82.31,82.65,5981.0
2019-04-16 11:00:00,82.61,83.22,82.58,83.2,20082.0,82.61,83.22,82.58,83.2,20082.0
2019-04-16 11:30:00,83.08,83.65,83.04,83.37,17596.0,83.08,83.65,83.04,83.37,17596.0
2019-04-16 12:00:00,83.46,83.55,83.31,83.41,12820.0,83.46,83.55,83.31,83.41,12820.0
2019-04-16 12:30:00,83.38,83.39,83.15,83.31,13900.0,83.38,83.39,83.15,83.31,13900.0
2019-04-16 13:00:00,83.29,83.7,83.23,83.65,12100.0,83.29,83.7,83.23,83.65,12100.0
2019-04-16 13:30:00,83.72,84.0,83.6,83.64,15480.0,83.72,84.0,83.6,83.64,15480.0
2019-04-16 14:00:00,83.66,83.7,83.17,83.43,15073.0,83.66,83.7,83.17,83.43,15073.0
2019-04-16 14:30:00,83.49,83.49,83.11,83.24,32244.0,83.49,83.49,83.11,83.24,32244.0
2019-04-16 15:00:00,83.27,83.28,82.43,82.43,14076.0,83.27,83.28,82.43,82.43,14076.0
2019-04-16 15:30:00,82.39,82.39,81.43,82.04,58882.0,82.39,82.39,81.43,82.04,58882.0
2019-04-17 09:30:00,82.86,83.25,81.6,82.1,12809.0,82.86,83.25,81.6,82.1,12809.0
2019-04-17 10:00:00,81.79,82.55,81.33,82.38,29954.0,81.79,82.55,81.33,82.38,29954.0
2019-04-17 10:30:00,82.38,82.8,82.12,82.12,8548.0,82.38,82.8,82.12,82.12,8548.0
2019-04-17 11:00:00,82.11,82.48,81.65,81.7,4626.0,82.11,82.48,81.65,81.7,4626.0
2019-04-17 11:30:00,81.71,82.0,81.41,81.41,9704.0,81.71,82.0,81.41,81.41,9704.0
2019-04-17 12:00:00,81.25,81.9,81.05,81.81,12086.0,81.25,81.9,81.05,81.81,12086.0
2019-04-17 12:30:00,81.82,82.39,81.64,82.39,7165.0,81.82,82.39,81.64,82.39,7165.0
2019-04-17 13:00:00,82.13,82.21,81.35,81.35,6280.0,82.13,82.21,81.35,81.35,6280.0
2019-04-17 13:30:00,81.61,81.61,81.35,81.35,2863.0,81.61,81.61,81.35,81.35,2863.0
2019-04-17 14:00:00,81.25,81.26,80.59,80.78,6250.0,81.25,81.26,80.59,80.78,6250.0
2019-04-17 14:30:00,80.78,80.98,80.61,80.97,5841.0,80.78,80.98,80.61,80.97,5841.0
2019-04-17 15:00:00,80.89,81.08,80.84,80.85,9144.0,80.89,81.08,80.84,80.85,9144.0
2019-04-17 15:30:00,80.85,80.89,80.51,80.83,29225.0,80.85,80.89,80.51,80.83,29225.0
2019-04-18 09:30:00,80.41,80.86,78.97,79.0,16933.0,80.41,80.86,78.97,79.0,16933.0
2019-04-18 10:00:00,79.0,79.01,78.09,78.51,47245.0,79.0,79.01,78.09,78.51,47245.0
2019-04-18 10:30:00,78.51,79.27,78.42,79.08,10684.0,78.51,79.27,78.42,79.08,10684.0
2019-04-18 11:00:00,79.07,79.88,79.07,79.62,30916.0,79.07,79.88,79.07,79.62,30916.0
2019-04-18 11:30:00,79.65,80.09,79.57,79.89,20475.0,79.65,80.09,79.57,79.89,20475.0
2019-04-18 12:00:00,79.93,80.23,79.78,79.9,12217.0,79.93,80.23,79.78,79.9,12217.0
2019-04-18 12:30:00,79.92,80.11,79.85,79.97,17604.0,79.92,80.11,79.85,79.97,17604.0
2019-04-18 13:00:00,79.95,80.26,79.94,80.26,7959.0,79.95,80.26,79.94,80.26,7959.0
2019-04-18 13:30:00,80.35,80.69,80.24,80.6,9368.0,80.35,80.69,80.24,80.6,9368.0
2019-04-18 14:00:00,80.56,80.75,80.54,80.75,7602.0,80.56,80.75,80.54,80.75,7602.0
2019-04-18 14:30:00,80.75,81.11,80.7,81.04,7945.0,80.75,81.11,80.7,81.04,7945.0
2019-04-18 15:00:00,81.08,81.15,80.83,81.09,14623.0,81.08,81.15,80.83,81.09,14623.0
2019-04-18 15:30:00,81.09,81.32,81.09,81.13,22421.0,81.09,81.32,81.09,81.13,22421.0
2019-04-22 09:30:00,81.09,81.52,81.0,81.32,5930.0,81.09,81.52,81.0,81.32,5930.0
2019-04-22 10:00:00,81.83,81.93,81.38,81.72,6999.0,81.83,81.93,81.38,81.72,6999.0
2019-04-22 10:30:00,81.94,82.3,81.74,82.3,4255.0,81.94,82.3,81.74,82.3,4255.0
2019-04-22 11:00:00,82.01,82.36,81.92,82.17,9230.0,82.01,82.36,81.92,82.17,9230.0
2019-04-22 11:30:00,82.2,82.35,82.02,82.04,6110.0,82.2,82.35,82.02,82.04,6110.0
2019-04-22 12:00:00,82.0,82.31,82.0,82.07,2626.0,82.0,82.31,82.0,82.07,2626.0
2019-04-22 12:30:00,82.27,82.28,82.01,82.14,7103.0,82.27,82.28,82.01,82.14,7103.0
2019-04-22 13:00:00,82.21,82.43,82.15,82.23,7062.0,82.21,82.43,82.15,82.23,7062.0
2019-04-22 13:30:00,82.24,82.63,82.23,82.62,3534.0,82.24,82.63,82.23,82.62,3534.0
2019-04-22 14:00:00,82.62,82.73,82.5,82.73,11833.0,82.62,82.73,82.5,82.73,11833.0
2019-04-22 14:30:00,82.65,82.76,82.45,82.62,6442.0,82.65,82.76,82.45,82.62,6442.0
2019-04-22 15:00:00,82.6,82.65,82.53,82.6,2650.0,82.6,82.65,82.53,82.6,2650.0
2019-04-22 15:30:00,82.63,82.92,82.63,82.72,12765.0,82.63,82.92,82.63,82.72,12765.0
2019-04-23 09:30:00,82.92,83.41,82.53,83.4,13255.0,82.92,83.41,82.53,83.4,13255.0
2019-04-23 10:00:00,83.62,84.77,83.6,84.53,11322.0,83.62,84.77,83.6,84.53,11322.0
2019-04-23 10:30:00,84.56,84.57,84.21,84.28,7320.0,84.56,84.57,84.21,84.28,7320.0
2019-04-23 11:00:00,84.28,84.74,83.96,84.55,8830.0,84.28,84.74,83.96,84.55,8830.0
2019-04-23 11:30:00,84.67,84.87,84.26,84.3,5803.0,84.67,84.87,84.26,84.3,5803.0
2019-04-23 12:00:00,84.14,84.49,84.08,84.29,8404.0,84.14,84.49,84.08,84.29,8404.0
2019-04-23 12:30:00,84.31,84.36,84.09,84.14,6444.0,84.31,84.36,84.09,84.14,6444.0
2019-04-23 13:00:00,84.22,84.46,84.11,84.46,10468.0,84.22,84.46,84.11,84.46,10468.0
2019-04-23 13:30:00,84.5,84.64,84.4,84.45,10751.0,84.5,84.64,84.4,84.45,10751.0
2019-04-23 14:00:00,84.45,84.76,84.43,84.75,11200.0,84.45,84.76,84.43,84.75,11200.0
2019-04-23 14:30:00,84.79,84.94,84.76,84.84,6706.0,84.79,84.94,84.76,84.84,6706.0
2019-04-23 15:00:00,84.82,85.06,84.66,85.04,12903.0,84.82,85.06,84.66,85.04,12903.0
2019-04-23 15:30:00,84.98,85.18,84.87,85.17,25184.0,84.98,85.18,84.87,85.17,25184.0
2019-04-24 09:30:00,85.66,85.96,84.82,85.25,15417.0,85.66,85.96,84.82,85.25,15417.0
2019-04-24 10:00:00,85.35,85.7,85.11,85.13,7209.0,85.35,85.7,85.11,85.13,7209.0
2019-04-24 10:30:00,85.13,86.31,85.03,86.08,14061.0,85.13,86.31,85.03,86.08,14061.0
2019-04-24 11:00:00,86.2,86.2,85.62,85.99,18298.0,86.2,86.2,85.62,85.99,18298.0
2019-04-24 11:30:00,85.92,86.11,85.64,85.64,4136.0,85.92,86.11,85.64,85.64,4136.0
2019-04-24 12:00:00,85.59,85.89,85.56,85.89,5900.0,85.59,85.89,85.56,85.89,5900.0
2019-04-24 12:30:00,85.9,86.07,85.79,86.02,33236.0,85.9,86.07,85.79,86.02,33236.0
2019-04-24 13:00:00,85.95,86.02,85.63,85.94,8190.0,85.95,86.02,85.63,85.94,8190.0
2019-04-24 13:30:00,85.95,86.21,85.93,86.18,3900.0,85.95,86.21,85.93,86.18,3900.0
2019-04-24 14:00:00,86.25,86.26,85.85,86.03,8192.0,86.25,86.26,85.85,86.03,8192.0
2019-04-24 14:30:00,86.06,86.41,85.98,86.41,4700.0,86.06,86.41,85.98,86.41,4700.0
2019-04-24 15:00:00,86.38,86.44,86.12,86.16,6260.0,86.38,86.44,86.12,86.16,6260.0
2019-04-24 15:30:00,86.15,86.15,85.65,85.77,22404.0,86.15,86.15,85.65,85.77,22404.0
2019-04-25 09:30:00,86.0,87.99,85.81,87.99,27927.0,86.0,87.99,85.81,87.99,27927.0
2019-04-25 10:00:00,87.83,87.98,86.02,86.56,31252.0,87.83,87.98,86.02,86.56,31252.0
2019-04-25 10:30:00,86.45,87.23,86.19,86.64,11121.0,86.45,87.23,86.19,86.64,11121.0
2019-04-25 11:00:00,86.46,86.68,85.66,86.47,8557.0,86.46,86.68,85.66,86.47,8557.0
2019-04-25 11:30:00,86.32,86.7,86.26,86.5,5916.0,86.32,86.7,86.26,86.5,5916.0
2019-04-25 12:00:00,86.34,86.78,86.34,86.47,6503.0,86.34,86.78,86.34,86.47,6503.0
2019-04-25 12:30:00,86.42,86.87,86.36,86.87,3516.0,86.42,86.87,86.36,86.87,3516.0
2019-04-25 13:00:00,86.87,87.16,86.81,86.85,3800.0,86.87,87.16,86.81,86.85,3800.0
2019-04-25 13:30:00,86.84,87.34,86.84,86.95,4602.0,86.84,87.34,86.84,86.95,4602.0
2019-04-25 14:00:00,87.08,87.16,86.8,86.8,4776.0,87.08,87.16,86.8,86.8,4776.0
2019-04-25 14:30:00,86.8,87.11,86.73,87.08,5300.0,86.8,87.11,86.73,87.08,5300.0
2019-04-25 15:00:00,87.04,87.04,86.78,86.78,3650.0,87.04,87.04,86.78,86.78,3650.0
2019-04-25 15:30:00,86.87,87.27,86.68,87.26,21711.0,86.87,87.27,86.68,87.26,21711.0
2019-04-26 09:30:00,87.16,87.37,86.5,86.98,5974.0,87.16,87.37,86.5,86.98,5974.0
2019-04-26 10:00:00,86.68,87.8,86.45,87.52,9223.0,86.68,87.8,86.45,87.52,9223.0
2019-04-26 10:30:00,87.56,88.38,87.39,88.33,7899.0,87.56,88.38,87.39,88.33,7899.0
2019-04-26 11:00:00,88.22,88.5,88.16,88.38,11854.0,88.22,88.5,88.16,88.38,11854.0
2019-04-26 11:30:00,88.47,88.79,88.06,88.36,5747.0,88.47,88.79,88.06,88.36,5747.0
2019-04-26 12:00:00,88.22,88.3,88.02,88.22,5125.0,88.22,88.3,88.02,88.22,5125.0
2019-04-26 12:30:00,88.3,88.73,88.3,88.7,14089.0,88.3,88.73,88.3,88.7,14089.0
2019-04-26 13:00:00,88.67,88.8,88.43,88.54,12517.0,88.67,88.8,88.43,88.54,12517.0
2019-04-26 13:30:00,88.54,88.88,88.3,88.35,17488.0,88.54,88.88,88.3,88.35,17488.0
2019-04-26 14:00:00,88.27,88.31,87.97,88.14,16393.0,88.27,88.31,87.97,88.14,16393.0
2019-04-26 14:30:00,88.05,88.12,87.75,88.01,6854.0,88.05,88.12,87.75,88.01,6854.0
2019-04-26 15:00:00,88.01,88.22,87.9,88.08,21752.0,88.01,88.22,87.9,88.08,21752.0
2019-04-26 15:30:00,88.08,88.25,87.94,88.1,56044.0,88.08,88.25,87.94,88.1,56044.0
2019-04-29 09:30:00,88.82,90.0,88.46,89.99,22630.0,88.82,90.0,88.46,89.99,22630.0
2019-04-29 10:00:00,89.75,90.37,88.98,90.36,22147.0,89.75,90.37,88.98,90.36,22147.0
2019-04-29 10:30:00,90.5,90.5,89.66,90.14,17280.0,90.5,90.5,89.66,90.14,17280.0
2019-04-29 11:00:00,90.04,90.22,89.2,89.43,15510.0,90.04,90.22,89.2,89.43,15510.0
2019-04-29 11:30:00,89.35,89.59,88.73,88.8,9586.0,89.35,89.59,88.73,88.8,9586.0
2019-04-29 12:00:00,88.79,88.79,88.13,88.15,8581.0,88.79,88.79,88.13,88.15,8581.0
2019-04-29 12:30:00,88.16,88.44,87.98,87.98,9580.0,88.16,88.44,87.98,87.98,9580.0
2019-04-29 13:00:00,87.92,87.95,87.64,87.71,6595.0,87.92,87.95,87.64,87.71,6595.0
2019-04-29 13:30:00,87.61,88.15,87.54,87.61,10252.0,87.61,88.15,87.54,87.61,10252.0
2019-04-29 14:00:00,87.63,87.85,87.52,87.67,11014.0,87.63,87.85,87.52,87.67,11014.0
2019-04-29 14:30:00,87.71,88.38,87.71,87.92,16676.0,87.71,88.38,87.71,87.92,16676.0
2019-04-29 15:00:00,87.89,87.92,87.54,87.59,13748.0,87.89,87.92,87.54,87.59,13748.0
2019-04-29 15:30:00,87.62,87.93,87.31,87.35,27412.0,87.62,87.93,87.31,87.35,27412.0
2019-04-30 09:30:00,87.64,89.83,87.64,89.7,27634.0,87.64,89.83,87.64,89.7,27634.0
2019-04-30 10:00:00,89.56,90.41,89.09,89.33,24564.0,89.56,90.41,89.09,89.33,24564.0
2019-04-30 10:30:00,89.46,90.17,89.21,89.94,16435.0,89.46,90.17,89.21,89.94,16435.0
2019-04-30 11:00:00,89.88,89.96,89.22,89.68,14243.0,89.88,89.96,89.22,89.68,14243.0
2019-04-30 11:30:00,89.77,90.5,89.59,90.39,24203.0,89.77,90.5,89.59,90.39,24203.0
2019-04-30 12:00:00,90.32,91.1,90.28,90.88,18588.0,90.32,91.1,90.28,90.88,18588.0
2019-04-30 12:30:00,90.81,90.81,90.13,90.54,8158.0,90.81,90.81,90.13,90.54,8158.0
2019-04-30 13:00:00,90.6,90.8,90.26,90.39,6518.0,90.6,90.8,90.26,90.39,6518.0
2019-04-30 13:30:00,90.34,91.16,90.34,90.74,13045.0,90.34,91.16,90.34,90.74,13045.0
2019-04-30 14:00:00,90.71,90.77,90.44,90.59,11023.0,90.71,90.77,90.44,90.59,11023.0
2019-04-30 14:30:00,90.53,90.62,90.23,90.33,22519.0,90.53,90.62,90.23,90.33,22519.0
2019-04-30 15:00:00,90.39,90.4,90.26,90.36,18363.0,90.39,90.4,90.26,90.36,18363.0
2019-04-30 15:30:00,90.38,90.4,90.05,90.25,28880.0,90.38,90.4,90.05,90.25,28880.0
2019-05-01 09:30:00,90.77,91.62,88.79,88.93,26649.0,90.77,91.62,88.79,88.93,26649.0
2019-05-01 10:00:00,88.8,89.62,88.79,89.34,8698.0,88.8,89.62,88.79,89.34,8698.0
2019-05-01 10:30:00,89.48,89.97,89.4,89.89,7225.0,89.48,89.97,89.4,89.89,7225.0
2019-05-01 11:00:00,89.79,90.45,89.69,90.34,17154.0,89.79,90.45,89.69,90.34,17154.0
2019-05-01 11:30:00,90.46,90.96,90.34,90.55,16178.0,90.46,90.96,90.34,90.55,16178.0
2019-05-01 12:00:00,90.58,91.32,90.58,91.31,11132.0,90.58,91.32,90.58,91.31,11132.0
2019-05-01 12:30:00,91.15,91.42,91.06,91.36,9750.0,91.15,91.42,91.06,91.36,9750.0
2019-05-01 13:00:00,91.45,91.47,90.81,91.2,12223.0,91.45,91.47,90.81,91.2,12223.0
2019-05-01 13:30:00,91.13,91.6,91.02,91.43,25871.0,91.13,91.6,91.02,91.43,25871.0
2019-05-01 14:00:00,91.18,91.91,91.13,91.66,34964.0,91.18,91.91,91.13,91.66,34964.0
2019-05-01 14:30:00,91.65,91.68,90.92,91.36,36188.0,91.65,91.68,90.92,91.36,36188.0
2019-05-01 15:00:00,91.44,91.55,90.94,91.2,58019.0,91.44,91.55,90.94,91.2,58019.0
2019-05-01 15:30:00,91.18,91.24,90.37,90.37,70486.0,91.18,91.24,90.37,90.37,70486.0
2019-05-02 09:30:00,95.99,95.99,88.13,90.95,121384.0,95.99,95.99,88.13,90.95,121384.0
2019-05-02 10:00:00,90.92,92.41,90.2,91.94,63308.0,90.92,92.41,90.2,91.94,63308.0
2019-05-02 10:30:00,91.94,92.96,90.49,91.66,61099.0,91.94,92.96,90.49,91.66,61099.0
2019-05-02 11:00:00,91.65,92.13,90.4,91.31,61948.0,91.65,92.13,90.4,91.31,61948.0
2019-05-02 11:30:00,91.44,92.31,91.08,91.23,48558.0,91.44,92.31,91.08,91.23,48558.0
2019-05-02 12:00:00,91.09,91.41,90.49,91.03,39225.0,91.09,91.41,90.49,91.03,39225.0
2019-05-02 12:30:00,91.11,92.1,91.11,91.68,8766.0,91.11,92.1,91.11,91.68,8766.0
2019-05-02 13:00:00,91.8,92.64,91.61,92.32,14273.0,91.8,92.64,91.61,92.32,14273.0
2019-05-02 13:30:00,92.32,92.46,91.76,92.25,12029.0,92.32,92.46,91.76,92.25,12029.0
2019-05-02 14:00:00,92.25,92.25,91.78,92.06,10809.0,92.25,92.25,91.78,92.06,10809.0
2019-05-02 14:30:00,92.15,92.22,91.74,91.76,14877.0,92.15,92.22,91.74,91.76,14877.0
2019-05-02 15:00:00,91.77,92.1,91.42,91.73,23113.0,91.77,92.1,91.42,91.73,23113.0
2019-05-02 15:30:00,91.73,92.07,91.44,91.77,77731.0,91.73,92.07,91.44,91.77,77731.0
2019-05-03 09:30:00,91.46,93.38,90.86,92.99,54184.0,91.46,93.38,90.86,92.99,54184.0
2019-05-03 10:00:00,93.11,93.65,92.33,93.2,43601.0,93.11,93.65,92.33,93.2,43601.0
2019-05-03 10:30:00,93.31,93.78,93.07,93.36,60866.0,93.31,93.78,93.07,93.36,60866.0
2019-05-03 11:00:00,93.36,93.5,92.81,92.97,29664.0,93.36,93.5,92.81,92.97,29664.0
2019-05-03 11:30:00,92.99,93.2,92.39,92.54,24916.0,92.99,93.2,92.39,92.54,24916.0
2019-05-03 12:00:00,92.53,92.64,91.99,92.31,56362.0,92.53,92.64,91.99,92.31,56362.0
2019-05-03 12:30:00,92.37,92.67,91.75,92.2,96474.0,92.37,92.67,91.75,92.2,96474.0
2019-05-03 13:00:00,92.17,92.47,92.02,92.35,31798.0,92.17,92.47,92.02,92.35,31798.0
2019-05-03 13:30:00,92.38,92.38,90.73,91.31,151174.0,92.38,92.38,90.73,91.31,151174.0
2019-05-03 14:00:00,91.22,91.92,91.09,91.42,20746.0,91.22,91.92,91.09,91.42,20746.0
2019-05-03 14:30:00,91.32,91.54,91.07,91.35,18206.0,91.32,91.54,91.07,91.35,18206.0
2019-05-03 15:00:00,91.44,91.89,91.01,91.3,23003.0,91.44,91.89,91.01,91.3,23003.0
2019-05-03 15:30:00,91.39,92.13,91.17,91.69,91589.0,91.39,92.13,91.17,91.69,91589.0
2019-05-06 09:30:00,89.75,91.23,88.57,90.93,25313.0,89.75,91.23,88.57,90.93,25313.0
2019-05-06 10:00:00,90.97,91.12,90.0,90.57,28399.0,90.97,91.12,90.0,90.57,28399.0
2019-05-06 10:30:00,90.51,90.88,90.17,90.84,25770.0,90.51,90.88,90.17,90.84,25770.0
2019-05-06 11:00:00,90.82,90.86,90.01,90.35,17183.0,90.82,90.86,90.01,90.35,17183.0
2019-05-06 11:30:00,90.34,90.58,90.16,90.31,7542.0,90.34,90.58,90.16,90.31,7542.0
2019-05-06 12:00:00,90.29,90.43,89.46,89.46,8684.0,90.29,90.43,89.46,89.46,8684.0
2019-05-06 12:30:00,89.57,89.91,89.26,89.36,9640.0,89.57,89.91,89.26,89.36,9640.0
2019-05-06 13:00:00,89.43,89.49,89.26,89.4,8951.0,89.43,89.49,89.26,89.4,8951.0
2019-05-06 13:30:00,89.41,89.47,89.04,89.09,17024.0,89.41,89.47,89.04,89.09,17024.0
2019-05-06 14:00:00,89.1,89.32,88.99,89.18,9500.0,89.1,89.32,88.99,89.18,9500.0
2019-05-06 14:30:00,89.25,89.83,89.1,89.71,38900.0,89.25,89.83,89.1,89.71,38900.0
2019-05-06 15:00:00,89.71,89.95,89.65,89.73,15749.0,89.71,89.95,89.65,89.73,15749.0
2019-05-06 15:30:00,89.84,90.04,89.62,89.76,34183.0,89.84,90.04,89.62,89.76,34183.0
2019-05-07 09:30:00,91.04,91.05,87.37,87.45,76269.0,91.04,91.05,87.37,87.45,76269.0
2019-05-07 10:00:00,87.31,87.73,86.69,86.84,19078.0,87.31,87.73,86.69,86.84,19078.0
2019-05-07 10:30:00,87.0,87.19,86.06,86.74,20726.0,87.0,87.19,86.06,86.74,20726.0
2019-05-07 11:00:00,86.76,87.53,86.28,86.28,36042.0,86.76,87.53,86.28,86.28,36042.0
2019-05-07 11:30:00,86.31,87.27,86.3,87.0,45031.0,86.31,87.27,86.3,87.0,45031.0
2019-05-07 12:00:00,86.97,87.71,86.8,87.67,12934.0,86.97,87.71,86.8,87.67,12934.0
2019-05-07 12:30:00,87.78,87.78,87.16,87.38,11498.0,87.78,87.78,87.16,87.38,11498.0
2019-05-07 13:00:00,87.19,87.19,85.82,85.86,12057.0,87.19,87.19,85.82,85.86,12057.0
2019-05-07 13:30:00,85.81,86.35,85.66,86.2,8881.0,85.81,86.35,85.66,86.2,8881.0
2019-05-07 14:00:00,86.15,86.3,85.55,85.73,8183.0,86.15,86.3,85.55,85.73,8183.0
2019-05-07 14:30:00,85.88,87.02,85.7,86.79,28568.0,85.88,87.02,85.7,86.79,28568.0
2019-05-07 15:00:00,86.79,87.29,86.28,87.05,21884.0,86.79,87.29,86.28,87.05,21884.0
2019-05-07 15:30:00,86.98,87.64,86.56,87.33,76738.0,86.98,87.64,86.56,87.33,76738.0
2019-05-08 09:30:00,86.87,88.01,86.77,87.33,8272.0,86.87,88.01,86.77,87.33,8272.0
2019-05-08 10:00:00,87.56,87.75,87.01,87.01,5600.0,87.56,87.75,87.01,87.01,5600.0
2019-05-08 10:30:00,86.73,87.36,86.4,87.36,6026.0,86.73,87.36,86.4,87.36,6026.0
2019-05-08 11:00:00,87.37,87.74,87.29,87.34,6896.0,87.37,87.74,87.29,87.34,6896.0
2019-05-08 11:30:00,87.44,87.44,86.66,87.11,5419.0,87.44,87.44,86.66,87.11,5419.0
2019-05-08 12:00:00,87.01,87.38,86.86,87.23,4117.0,87.01,87.38,86.86,87.23,4117.0
2019-05-08 12:30:00,87.44,87.86,87.44,87.75,4397.0,87.44,87.86,87.44,87.75,4397.0
2019-05-08 13:00:00,87.67,87.8,87.37,87.63,6265.0,87.67,87.8,87.37,87.63,6265.0
2019-05-08 13:30:00,87.73,87.78,87.49,87.74,5832.0,87.73,87.78,87.49,87.74,5832.0
2019-05-08 14:00:00,87.78,88.13,87.72,87.95,4513.0,87.78,88.13,87.72,87.95,4513.0
2019-05-08 14:30:00,87.96,88.11,87.6,87.6,5534.0,87.96,88.11,87.6,87.6,5534.0
2019-05-08 15:00:00,87.73,88.06,87.58,88.06,8402.0,87.73,88.06,87.58,88.06,8402.0
2019-05-08 15:30:00,88.06,88.07,87.26,87.31,25070.0,88.06,88.07,87.26,87.31,25070.0
2019-05-09 09:30:00,86.09,86.72,84.81,85.49,9567.0,86.09,86.72,84.81,85.49,9567.0
2019-05-09 10:00:00,85.38,85.38,84.34,84.76,10555.0,85.38,85.38,84.34,84.76,10555.0
2019-05-09 10:30:00,84.6,85.52,84.56,85.35,12559.0,84.6,85.52,84.56,85.35,12559.0
2019-05-09 11:00:00,85.22,85.83,85.18,85.19,6009.0,85.22,85.83,85.18,85.19,6009.0
2019-05-09 11:30:00,85.38,86.14,85.34,86.02,5521.0,85.38,86.14,85.34,86.02,5521.0
2019-05-09 12:00:00,86.04,86.21,85.89,86.15,13742.0,86.04,86.21,85.89,86.15,13742.0
2019-05-09 12:30:00,86.28,86.83,86.23,86.4,5551.0,86.28,86.83,86.23,86.4,5551.0
2019-05-09 13:00:00,86.38,86.64,85.85,86.09,5669.0,86.38,86.64,85.85,86.09,5669.0
2019-05-09 13:30:00,85.98,86.59,85.97,86.41,3525.0,85.98,86.59,85.97,86.41,3525.0
2019-05-09 14:00:00,86.21,86.58,86.1,86.54,8833.0,86.21,86.58,86.1,86.54,8833.0
2019-05-09 14:30:00,86.75,86.77,86.09,86.09,13095.0,86.75,86.77,86.09,86.09,13095.0
2019-05-09 15:00:00,86.09,86.48,85.9,86.44,10073.0,86.09,86.48,85.9,86.44,10073.0
2019-05-09 15:30:00,86.45,86.65,86.32,86.4,54211.0,86.45,86.65,86.32,86.4,54211.0
2019-05-10 09:30:00,86.38,87.31,85.66,86.92,14381.0,86.38,87.31,85.66,86.92,14381.0
2019-05-10 10:00:00,86.81,87.01,85.37,85.45,21008.0,86.81,87.01,85.37,85.45,21008.0
2019-05-10 10:30:00,85.36,85.48,84.3,84.31,14008.0,85.36,85.48,84.3,84.31,14008.0
2019-05-10 11:00:00,84.42,84.93,84.12,84.51,15130.0,84.42,84.93,84.12,84.51,15130.0
2019-05-10 11:30:00,84.48,84.83,84.14,84.83,8578.0,84.48,84.83,84.14,84.83,8578.0
2019-05-10 12:00:00,84.92,85.8,84.89,85.75,10240.0,84.92,85.8,84.89,85.75,10240.0
2019-05-10 12:30:00,85.65,86.46,85.65,86.46,4932.0,85.65,86.46,85.65,86.46,4932.0
2019-05-10 13:00:00,86.36,86.44,86.07,86.19,12803.0,86.36,86.44,86.07,86.19,12803.0
2019-05-10 13:30:00,86.19,87.01,86.13,87.0,7607.0,86.19,87.01,86.13,87.0,7607.0
2019-05-10 14:00:00,86.98,87.19,86.75,86.86,17226.0,86.98,87.19,86.75,86.86,17226.0
2019-05-10 14:30:00,86.94,87.17,86.63,87.13,16978.0,86.94,87.17,86.63,87.13,16978.0
2019-05-10 15:00:00,87.2,87.7,87.11,87.7,13266.0,87.2,87.7,87.11,87.7,13266.0
2019-05-10 15:30:00,87.71,87.71,86.98,87.53,29828.0,87.71,87.71,86.98,87.53,29828.0
2019-05-13 09:30:00,85.24,88.27,84.04,84.27,13782.0,85.24,88.27,84.04,84.27,13782.0
2019-05-13 10:00:00,84.53,84.76,83.72,84.37,13705.0,84.53,84.76,83.72,84.37,13705.0
2019-05-13 10:30:00,84.17,84.5,83.9,84.13,11306.0,84.17,84.5,83.9,84.13,11306.0
2019-05-13 11:00:00,84.21,84.37,83.86,84.03,10480.0,84.21,84.37,83.86,84.03,10480.0
2019-05-13 11:30:00,84.22,84.22,83.85,84.03,8100.0,84.22,84.22,83.85,84.03,8100.0
2019-05-13 12:00:00,83.9,84.23,83.79,84.05,18774.0,83.9,84.23,83.79,84.05,18774.0
2019-05-13 12:30:00,84.05,84.2,83.92,84.1,4851.0,84.05,84.2,83.92,84.1,4851.0
2019-05-13 13:00:00,84.1,84.1,83.68,83.96,3810.0,84.1,84.1,83.68,83.96,3810.0
2019-05-13 13:30:00,83.89,84.49,83.83,84.49,4364.0,83.89,84.49,83.83,84.49,4364.0
2019-05-13 14:00:00,84.46,84.67,83.99,84.67,3334.0,84.46,84.67,83.99,84.67,3334.0
2019-05-13 14:30:00,84.75,85.02,84.52,84.52,13932.0,84.75,85.02,84.52,84.52,13932.0
2019-05-13 15:00:00,84.56,84.72,84.05,84.12,30797.0,84.56,84.72,84.05,84.12,30797.0
2019-05-13 15:30:00,84.12,84.26,83.68,84.23,33347.0,84.12,84.26,83.68,84.23,33347.0
2019-05-14 09:30:00,84.81,85.28,84.52,84.96,14152.0,84.81,85.28,84.52,84.96,14152.0
2019-05-14 10:00:00,85.0,86.15,85.0,86.15,27800.0,85.0,86.15,85.0,86.15,27800.0
2019-05-14 10:30:00,86.19,86.56,85.91,86.3,7997.0,86.19,86.56,85.91,86.3,7997.0
2019-05-14 11:00:00,85.96,86.42,85.74,86.25,16290.0,85.96,86.42,85.74,86.25,16290.0
2019-05-14 11:30:00,86.22,86.73,86.07,86.71,11399.0,86.22,86.73,86.07,86.71,11399.0
2019-05-14 12:00:00,86.68,87.1,86.43,86.59,16384.0,86.68,87.1,86.43,86.59,16384.0
2019-05-14 12:30:00,86.5,86.65,86.16,86.33,7546.0,86.5,86.65,86.16,86.33,7546.0
2019-05-14 13:00:00,86.31,86.63,86.2,86.38,4860.0,86.31,86.63,86.2,86.38,4860.0
2019-05-14 13:30:00,86.43,87.08,86.43,86.96,12100.0,86.43,87.08,86.43,86.96,12100.0
2019-05-14 14:00:00,87.07,87.25,86.78,87.24,9615.0,87.07,87.25,86.78,87.24,9615.0
2019-05-14 14:30:00,87.17,87.27,86.83,86.98,10700.0,87.17,87.27,86.83,86.98,10700.0
2019-05-14 15:00:00,86.95,87.33,86.87,87.19,10550.0,86.95,87.33,86.87,87.19,10550.0
2019-05-14 15:30:00,87.13,87.42,86.74,87.01,78294.0,87.13,87.42,86.74,87.01,78294.0
2019-05-15 09:30:00,86.16,87.44,86.16,87.44,6148.0,86.16,87.44,86.16,87.44,6148.0
2019-05-15 10:00:00,87.65,87.79,87.14,87.75,7303.0,87.65,87.79,87.14,87.75,7303.0
2019-05-15 10:30:00,87.83,88.28,87.37,87.95,10951.0,87.83,88.28,87.37,87.95,10951.0
2019-05-15 11:00:00,87.94,87.94,87.34,87.62,7954.0,87.94,87.94,87.34,87.62,7954.0
2019-05-15 11:30:00,87.59,87.63,87.22,87.33,15435.0,87.59,87.63,87.22,87.33,15435.0
2019-05-15 12:00:00,87.45,87.63,86.96,86.96,3424.0,87.45,87.63,86.96,86.96,3424.0
2019-05-15 12:30:00,87.16,87.25,86.49,86.5,3999.0,87.16,87.25,86.49,86.5,3999.0
2019-05-15 13:00:00,86.71,87.03,86.71,86.95,3100.0,86.71,87.03,86.71,86.95,3100.0
2019-05-15 13:30:00,87.12,87.34,87.09,87.26,2900.0,87.12,87.34,87.09,87.26,2900.0
2019-05-15 14:00:00,87.2,87.51,87.01,87.15,12615.0,87.2,87.51,87.01,87.15,12615.0
2019-05-15 14:30:00,87.26,87.37,87.09,87.22,4600.0,87.26,87.37,87.09,87.22,4600.0
2019-05-15 15:00:00,87.21,87.41,87.09,87.16,7057.0,87.21,87.41,87.09,87.16,7057.0
2019-05-15 15:30:00,87.13,87.21,86.52,86.52,33958.0,87.13,87.21,86.52,86.52,33958.0
2019-05-16 09:30:00,87.08,89.17,86.87,89.02,25059.0,87.08,89.17,86.87,89.02,25059.0
2019-05-16 10:00:00,89.23,89.3,88.85,89.15,18025.0,89.23,89.3,88.85,89.15,18025.0
2019-05-16 10:30:00,89.15,89.68,88.99,89.62,9905.0,89.15,89.68,88.99,89.62,9905.0
2019-05-16 11:00:00,89.7,89.85,89.46,89.57,16530.0,89.7,89.85,89.46,89.57,16530.0
2019-05-16 11:30:00,89.63,89.75,89.57,89.58,12236.0,89.63,89.75,89.57,89.58,12236.0
2019-05-16 12:00:00,89.5,89.99,89.48,89.75,15851.0,89.5,89.99,89.48,89.75,15851.0
2019-05-16 12:30:00,89.74,89.74,89.46,89.67,10039.0,89.74,89.74,89.46,89.67,10039.0
2019-05-16 13:00:00,89.7,90.12,89.45,90.02,13291.0,89.7,90.12,89.45,90.02,13291.0
2019-05-16 13:30:00,90.06,90.41,89.85,90.4,18125.0,90.06,90.41,89.85,90.4,18125.0
2019-05-16 14:00:00,90.36,90.44,89.89,90.41,12988.0,90.36,90.44,89.89,90.41,12988.0
2019-05-16 14:30:00,90.45,91.0,90.27,90.68,49431.0,90.45,91.0,90.27,90.68,49431.0
2019-05-16 15:00:00,90.6,91.1,90.58,91.05,44256.0,90.6,91.1,90.58,91.05,44256.0
2019-05-16 15:30:00,91.03,91.16,90.69,90.82,43029.0,91.03,91.16,90.69,90.82,43029.0
2019-05-17 09:30:00,89.4,90.24,89.4,89.73,24556.0,89.4,90.24,89.4,89.73,24556.0
2019-05-17 10:00:00,89.9,89.91,89.2,89.74,12570.0,89.9,89.91,89.2,89.74,12570.0
2019-05-17 10:30:00,89.78,90.31,89.31,90.29,5386.0,89.78,90.31,89.31,90.29,5386.0
2019-05-17 11:00:00,90.27,90.39,89.73,89.74,5118.0,90.27,90.39,89.73,89.74,5118.0
2019-05-17 11:30:00,89.75,89.75,88.97,89.13,14399.0,89.75,89.75,88.97,89.13,14399.0
2019-05-17 12:00:00,89.18,89.32,88.77,89.04,9659.0,89.18,89.32,88.77,89.04,9659.0
2019-05-17 12:30:00,89.0,89.4,88.92,89.2,12045.0,89.0,89.4,88.92,89.2,12045.0
2019-05-17 13:00:00,89.11,89.32,89.03,89.05,6182.0,89.11,89.32,89.03,89.05,6182.0
2019-05-17 13:30:00,88.84,89.23,88.84,88.92,6263.0,88.84,89.23,88.84,88.92,6263.0
2019-05-17 14:00:00,89.04,89.18,88.73,88.84,4445.0,89.04,89.18,88.73,88.84,4445.0
2019-05-17 14:30:00,88.84,89.02,88.61,88.84,13844.0,88.84,89.02,88.61,88.84,13844.0
2019-05-17 15:00:00,88.79,88.79,87.97,88.66,21063.0,88.79,88.79,87.97,88.66,21063.0
2019-05-17 15:30:00,88.61,89.09,87.88,87.88,174479.0,88.61,89.09,87.88,87.88,174479.0
2019-05-20 09:30:00,86.84,86.84,85.03,85.44,13288.0,86.84,86.84,85.03,85.44,13288.0
2019-05-20 10:00:00,85.66,85.91,85.0,85.91,11184.0,85.66,85.91,85.0,85.91,11184.0
2019-05-20 10:30:00,85.6,85.93,85.1,85.92,4327.0,85.6,85.93,85.1,85.92,4327.0
2019-05-20 11:00:00,85.92,86.19,85.71,86.14,5386.0,85.92,86.19,85.71,86.14,5386.0
2019-05-20 11:30:00,86.11,86.27,85.53,86.14,6760.0,86.11,86.27,85.53,86.14,6760.0
2019-05-20 12:00:00,86.18,86.62,86.18,86.4,3000.0,86.18,86.62,86.18,86.4,3000.0
2019-05-20 12:30:00,86.23,86.63,86.23,86.24,3900.0,86.23,86.63,86.23,86.24,3900.0
2019-05-20 13:00:00,86.3,86.55,86.3,86.45,2571.0,86.3,86.55,86.3,86.45,2571.0
2019-05-20 13:30:00,86.36,86.41,86.0,86.01,3450.0,86.36,86.41,86.0,86.01,3450.0
2019-05-20 14:00:00,86.14,86.19,85.81,85.88,8100.0,86.14,86.19,85.81,85.88,8100.0
2019-05-20 14:30:00,85.88,85.89,85.53,85.79,9700.0,85.88,85.89,85.53,85.79,9700.0
2019-05-20 15:00:00,85.81,85.84,85.37,85.83,9402.0,85.81,85.84,85.37,85.83,9402.0
2019-05-20 15:30:00,85.78,86.03,85.63,85.82,20326.0,85.78,86.03,85.63,85.82,20326.0
2019-05-21 09:30:00,86.93,88.27,86.61,87.67,10246.0,86.93,88.27,86.61,87.67,10246.0
2019-05-21 10:00:00,87.95,88.58,87.65,88.41,11359.0,87.95,88.58,87.65,88.41,11359.0
2019-05-21 10:30:00,88.6,89.05,88.38,88.81,7264.0,88.6,89.05,88.38,88.81,7264.0
2019-05-21 11:00:00,88.76,89.27,88.54,89.17,11432.0,88.76,89.27,88.54,89.17,11432.0
2019-05-21 11:30:00,89.16,89.16,88.53,88.6,10412.0,89.16,89.16,88.53,88.6,10412.0
2019-05-21 12:00:00,88.6,88.87,88.35,88.58,4235.0,88.6,88.87,88.35,88.58,4235.0
2019-05-21 12:30:00,88.5,88.6,88.38,88.6,6738.0,88.5,88.6,88.38,88.6,6738.0
2019-05-21 13:00:00,88.6,88.65,88.43,88.45,7428.0,88.6,88.65,88.43,88.45,7428.0
2019-05-21 13:30:00,88.47,88.61,88.44,88.58,8879.0,88.47,88.61,88.44,88.58,8879.0
2019-05-21 14:00:00,88.56,88.96,88.51,88.92,12114.0,88.56,88.96,88.51,88.92,12114.0
2019-05-21 14:30:00,88.93,88.93,88.55,88.65,6203.0,88.93,88.93,88.55,88.65,6203.0
2019-05-21 15:00:00,88.64,88.86,88.25,88.34,6903.0,88.64,88.86,88.25,88.34,6903.0
2019-05-21 15:30:00,88.35,88.42,88.21,88.32,17553.0,88.35,88.42,88.21,88.32,17553.0
2019-05-22 09:30:00,87.91,89.71,87.8,89.71,26600.0,87.91,89.71,87.8,89.71,26600.0
2019-05-22 10:00:00,89.63,90.14,89.36,89.86,8652.0,89.63,90.14,89.36,89.86,8652.0
2019-05-22 10:30:00,89.81,89.86,89.26,89.27,4300.0,89.81,89.86,89.26,89.27,4300.0
2019-05-22 11:00:00,89.29,89.63,89.17,89.38,10235.0,89.29,89.63,89.17,89.38,10235.0
2019-05-22 11:30:00,89.49,89.55,89.22,89.55,7917.0,89.49,89.55,89.22,89.55,7917.0
2019-05-22 12:00:00,89.55,89.55,89.22,89.5,6555.0,89.55,89.55,89.22,89.5,6555.0
2019-05-22 12:30:00,89.49,89.63,89.34,89.5,5920.0,89.49,89.63,89.34,89.5,5920.0
2019-05-22 13:00:00,89.5,89.5,89.13,89.29,3814.0,89.5,89.5,89.13,89.29,3814.0
2019-05-22 13:30:00,89.29,90.16,89.26,90.15,13605.0,89.29,90.16,89.26,90.15,13605.0
2019-05-22 14:00:00,90.02,90.29,89.88,90.23,18309.0,90.02,90.29,89.88,90.23,18309.0
2019-05-22 14:30:00,90.3,90.55,90.02,90.13,21757.0,90.3,90.55,90.02,90.13,21757.0
2019-05-22 15:00:00,90.07,90.64,90.07,90.38,28932.0,90.07,90.64,90.07,90.38,28932.0
2019-05-22 15:30:00,90.42,90.55,90.14,90.15,45007.0,90.42,90.55,90.14,90.15,45007.0
2019-05-23 09:30:00,89.75,89.75,88.35,88.85,15552.0,89.75,89.75,88.35,88.85,15552.0
2019-05-23 10:00:00,88.86,90.07,88.68,90.07,22699.0,88.86,90.07,88.68,90.07,22699.0
2019-05-23 10:30:00,90.05,90.57,89.94,90.25,22868.0,90.05,90.57,89.94,90.25,22868.0
2019-05-23 11:00:00,90.22,90.43,89.73,90.29,40321.0,90.22,90.43,89.73,90.29,40321.0
2019-05-23 11:30:00,90.36,90.54,90.16,90.19,132050.0,90.36,90.54,90.16,90.19,132050.0
2019-05-23 12:00:00,90.23,90.59,90.16,90.56,102299.0,90.23,90.59,90.16,90.56,102299.0
2019-05-23 12:30:00,90.6,90.65,90.07,90.19,37452.0,90.6,90.65,90.07,90.19,37452.0
2019-05-23 13:00:00,90.17,90.34,90.1,90.24,12836.0,90.17,90.34,90.1,90.24,12836.0
2019-05-23 13:30:00,90.36,90.48,90.12,90.27,14047.0,90.36,90.48,90.12,90.27,14047.0
2019-05-23 14:00:00,90.32,90.33,89.96,90.06,12677.0,90.32,90.33,89.96,90.06,12677.0
2019-05-23 14:30:00,90.09,90.31,90.08,90.23,20074.0,90.09,90.31,90.08,90.23,20074.0
2019-05-23 15:00:00,90.2,90.4,90.07,90.36,38554.0,90.2,90.4,90.07,90.36,38554.0
2019-05-23 15:30:00,90.31,90.36,89.82,90.2,62232.0,90.31,90.36,89.82,90.2,62232.0
2019-05-24 09:30:00,91.04,91.8,90.75,91.51,16031.0,91.04,91.8,90.75,91.51,16031.0
2019-05-24 10:00:00,91.5,91.66,91.21,91.3,6937.0,91.5,91.66,91.21,91.3,6937.0
2019-05-24 10:30:00,91.19,91.27,90.29,90.43,10776.0,91.19,91.27,90.29,90.43,10776.0
2019-05-24 11:00:00,90.56,90.73,89.97,89.97,7523.0,90.56,90.73,89.97,89.97,7523.0
2019-05-24 11:30:00,90.03,90.13,89.87,89.9,12491.0,90.03,90.13,89.87,89.9,12491.0
2019-05-24 12:00:00,89.83,90.18,89.73,90.11,22208.0,89.83,90.18,89.73,90.11,22208.0
2019-05-24 12:30:00,90.07,90.18,89.77,90.11,14019.0,90.07,90.18,89.77,90.11,14019.0
2019-05-24 13:00:00,90.03,90.3,89.89,90.25,9264.0,90.03,90.3,89.89,90.25,9264.0
2019-05-24 13:30:00,90.14,90.43,90.13,90.21,19471.0,90.14,90.43,90.13,90.21,19471.0
2019-05-24 14:00:00,90.18,90.48,90.05,90.44,10179.0,90.18,90.48,90.05,90.44,10179.0
2019-05-24 14:30:00,90.37,90.47,90.31,90.4,6241.0,90.37,90.47,90.31,90.4,6241.0
2019-05-24 15:00:00,90.46,90.7,90.33,90.52,16426.0,90.46,90.7,90.33,90.52,16426.0
2019-05-24 15:30:00,90.49,90.52,90.21,90.32,37253.0,90.49,90.52,90.21,90.32,37253.0
2019-05-28 09:30:00,90.41,91.79,89.79,91.61,13746.0,90.41,91.79,89.79,91.61,13746.0
2019-05-28 10:00:00,91.52,91.9,91.18,91.19,6411.0,91.52,91.9,91.18,91.19,6411.0
2019-05-28 10:30:00,91.25,91.54,91.15,91.5,4143.0,91.25,91.54,91.15,91.5,4143.0
2019-05-28 11:00:00,91.43,92.0,91.39,91.77,17647.0,91.43,92.0,91.39,91.77,17647.0
2019-05-28 11:30:00,91.72,91.84,91.41,91.84,34943.0,91.72,91.84,91.41,91.84,34943.0
2019-05-28 12:00:00,91.81,91.97,91.67,91.71,4783.0,91.81,91.97,91.67,91.71,4783.0
2019-05-28 12:30:00,91.78,91.97,91.7,91.83,12832.0,91.78,91.97,91.7,91.83,12832.0
2019-05-28 13:00:00,91.79,91.93,91.39,91.39,17384.0,91.79,91.93,91.39,91.39,17384.0
2019-05-28 13:30:00,91.52,91.7,91.46,91.59,3587.0,91.52,91.7,91.46,91.59,3587.0
2019-05-28 14:00:00,91.56,91.56,91.45,91.55,6370.0,91.56,91.56,91.45,91.55,6370.0
2019-05-28 14:30:00,91.48,91.49,91.22,91.47,20603.0,91.48,91.49,91.22,91.47,20603.0
2019-05-28 15:00:00,91.43,91.53,91.3,91.44,18809.0,91.43,91.53,91.3,91.44,18809.0
2019-05-28 15:30:00,91.43,91.94,91.34,91.6,47015.0,91.43,91.94,91.34,91.6,47015.0
2019-05-29 09:30:00,90.36,91.31,89.78,90.15,12768.0,90.36,91.31,89.78,90.15,12768.0
2019-05-29 10:00:00,90.47,90.77,90.12,90.47,25205.0,90.47,90.77,90.12,90.47,25205.0
2019-05-29 10:30:00,90.44,90.57,89.61,89.99,6381.0,90.44,90.57,89.61,89.99,6381.0
2019-05-29 11:00:00,89.93,90.01,89.67,89.72,5128.0,89.93,90.01,89.67,89.72,5128.0
2019-05-29 11:30:00,89.79,89.89,89.11,89.13,5422.0,89.79,89.89,89.11,89.13,5422.0
2019-05-29 12:00:00,89.19,89.38,89.05,89.35,6837.0,89.19,89.38,89.05,89.35,6837.0
2019-05-29 12:30:00,89.38,89.45,89.24,89.24,2103.0,89.38,89.45,89.24,89.24,2103.0
2019-05-29 13:00:00,89.24,89.47,88.96,89.35,5597.0,89.24,89.47,88.96,89.35,5597.0
2019-05-29 13:30:00,89.41,90.06,89.41,89.81,3436.0,89.41,90.06,89.41,89.81,3436.0
2019-05-29 14:00:00,89.64,89.82,89.53,89.65,3045.0,89.64,89.82,89.53,89.65,3045.0
2019-05-29 14:30:00,89.62,89.65,89.05,89.17,3650.0,89.62,89.65,89.05,89.17,3650.0
2019-05-29 15:00:00,89.15,89.15,88.73,88.91,5858.0,89.15,89.15,88.73,88.91,5858.0
2019-05-29 15:30:00,88.91,89.31,88.65,89.22,36316.0,88.91,89.31,88.65,89.22,36316.0
2019-05-30 09:30:00,89.72,90.92,89.53,90.5,10741.0,89.72,90.92,89.53,90.5,10741.0
2019-05-30 10:00:00,90.3,90.62,89.89,90.59,19426.0,90.3,90.62,89.89,90.59,19426.0
2019-05-30 10:30:00,90.63,90.63,90.08,90.26,6830.0,90.63,90.63,90.08,90.26,6830.0
2019-05-30 11:00:00,90.23,90.82,90.11,90.55,6105.0,90.23,90.82,90.11,90.55,6105.0
2019-05-30 11:30:00,90.62,90.64,90.11,90.23,8638.0,90.62,90.64,90.11,90.23,8638.0
2019-05-30 12:00:00,90.29,90.3,89.94,89.99,6558.0,90.29,90.3,89.94,89.99,6558.0
2019-05-30 12:30:00,90.11,90.25,89.94,90.01,7393.0,90.11,90.25,89.94,90.01,7393.0
2019-05-30 13:00:00,89.96,90.16,89.74,89.74,7779.0,89.96,90.16,89.74,89.74,7779.0
2019-05-30 13:30:00,89.72,90.05,89.69,90.04,3065.0,89.72,90.05,89.69,90.04,3065.0
2019-05-30 14:00:00,90.07,90.14,89.73,89.77,4598.0,90.07,90.14,89.73,89.77,4598.0
2019-05-30 14:30:00,89.71,89.88,89.21,89.78,8463.0,89.71,89.88,89.21,89.78,8463.0
2019-05-30 15:00:00,89.71,90.06,89.54,90.0,8928.0,89.71,90.06,89.54,90.0,8928.0
2019-05-30 15:30:00,90.11,90.17,89.88,90.15,18539.0,90.11,90.17,89.88,90.15,18539.0
2019-05-31 09:30:00,88.67,89.65,88.67,89.65,19467.0,88.67,89.65,88.67,89.65,19467.0
2019-05-31 10:00:00,89.61,89.7,88.74,88.96,30346.0,89.61,89.7,88.74,88.96,30346.0
2019-05-31 10:30:00,89.01,89.6,88.85,89.39,9459.0,89.01,89.6,88.85,89.39,9459.0
2019-05-31 11:00:00,89.52,89.77,89.33,89.75,9395.0,89.52,89.77,89.33,89.75,9395.0
2019-05-31 11:30:00,89.61,89.87,89.25,89.58,11910.0,89.61,89.87,89.25,89.58,11910.0
2019-05-31 12:00:00,89.56,89.58,89.05,89.34,9048.0,89.56,89.58,89.05,89.34,9048.0
2019-05-31 12:30:00,89.29,89.58,89.04,89.07,9488.0,89.29,89.58,89.04,89.07,9488.0
2019-05-31 13:00:00,89.14,89.57,89.12,89.52,14158.0,89.14,89.57,89.12,89.52,14158.0
2019-05-31 13:30:00,89.55,89.6,89.39,89.54,7046.0,89.55,89.6,89.39,89.54,7046.0
2019-05-31 14:00:00,89.53,89.53,88.86,88.9,9797.0,89.53,89.53,88.86,88.9,9797.0
2019-05-31 14:30:00,88.89,89.17,88.77,88.84,7395.0,88.89,89.17,88.77,88.84,7395.0
2019-05-31 15:00:00,88.82,88.82,88.4,88.56,13386.0,88.82,88.82,88.4,88.56,13386.0
2019-05-31 15:30:00,88.48,88.63,88.04,88.63,40521.0,88.48,88.63,88.04,88.63,40521.0
2019-06-03 09:30:00,88.53,90.26,86.38,86.48,20551.0,88.53,90.26,86.38,86.48,20551.0
2019-06-03 10:00:00,86.02,86.03,84.95,84.95,18855.0,86.02,86.03,84.95,84.95,18855.0
2019-06-03 10:30:00,85.25,85.25,84.39,84.53,21366.0,85.25,85.25,84.39,84.53,21366.0
2019-06-03 11:00:00,84.54,85.06,84.17,84.5,11924.0,84.54,85.06,84.17,84.5,11924.0
2019-06-03 11:30:00,84.52,84.67,83.92,84.04,6690.0,84.52,84.67,83.92,84.04,6690.0
2019-06-03 12:00:00,83.88,84.23,83.01,83.1,12572.0,83.88,84.23,83.01,83.1,12572.0
2019-06-03 12:30:00,83.17,83.23,82.59,82.78,16924.0,83.17,83.23,82.59,82.78,16924.0
2019-06-03 13:00:00,82.77,82.89,82.39,82.67,29400.0,82.77,82.89,82.39,82.67,29400.0
2019-06-03 13:30:00,82.63,82.63,82.04,82.52,12758.0,82.63,82.63,82.04,82.52,12758.0
2019-06-03 14:00:00,82.43,82.63,82.07,82.29,11436.0,82.43,82.63,82.07,82.29,11436.0
2019-06-03 14:30:00,82.34,82.77,82.14,82.26,12451.0,82.34,82.77,82.14,82.26,12451.0
2019-06-03 15:00:00,82.07,82.07,81.21,81.23,19491.0,82.07,82.07,81.21,81.23,19491.0
2019-06-03 15:30:00,81.26,81.99,81.01,81.9,61826.0,81.26,81.99,81.01,81.9,61826.0
2019-06-04 09:30:00,82.9,83.16,81.25,81.93,16250.0,82.9,83.16,81.25,81.93,16250.0
2019-06-04 10:00:00,81.8,82.16,81.56,82.16,32401.0,81.8,82.16,81.56,82.16,32401.0
2019-06-04 10:30:00,82.1,82.66,82.04,82.65,27818.0,82.1,82.66,82.04,82.65,27818.0
2019-06-04 11:00:00,82.64,83.42,82.64,83.42,10542.0,82.64,83.42,82.64,83.42,10542.0
2019-06-04 11:30:00,83.39,83.92,83.28,83.72,11934.0,83.39,83.92,83.28,83.72,11934.0
2019-06-04 12:00:00,83.72,83.72,83.25,83.5,10169.0,83.72,83.72,83.25,83.5,10169.0
2019-06-04 12:30:00,83.51,84.08,83.43,83.97,6562.0,83.51,84.08,83.43,83.97,6562.0
2019-06-04 13:00:00,84.07,84.62,84.02,84.57,7240.0,84.07,84.62,84.02,84.57,7240.0
2019-06-04 13:30:00,84.63,85.09,84.5,85.08,10211.0,84.63,85.09,84.5,85.08,10211.0
2019-06-04 14:00:00,85.02,85.14,84.58,84.65,9530.0,85.02,85.14,84.58,84.65,9530.0
2019-06-04 14:30:00,84.69,84.87,84.61,84.73,7833.0,84.69,84.87,84.61,84.73,7833.0
2019-06-04 15:00:00,84.74,85.03,84.74,84.91,9023.0,84.74,85.03,84.74,84.91,9023.0
2019-06-04 15:30:00,84.85,85.42,84.71,85.32,32707.0,84.85,85.42,84.71,85.32,32707.0
2019-06-05 09:30:00,86.07,86.83,85.47,85.55,12303.0,86.07,86.83,85.47,85.55,12303.0
2019-06-05 10:00:00,85.99,86.41,85.08,85.1,6009.0,85.99,86.41,85.08,85.1,6009.0
2019-06-05 10:30:00,85.19,85.2,84.32,84.59,16302.0,85.19,85.2,84.32,84.59,16302.0
2019-06-05 11:00:00,84.71,85.69,84.47,85.69,6500.0,84.71,85.69,84.47,85.69,6500.0
2019-06-05 11:30:00,85.69,85.99,85.46,85.99,3300.0,85.69,85.99,85.46,85.99,3300.0
2019-06-05 12:00:00,85.88,85.88,85.35,85.76,8794.0,85.88,85.88,85.35,85.76,8794.0
2019-06-05 12:30:00,85.65,85.74,85.28,85.28,5571.0,85.65,85.74,85.28,85.28,5571.0
2019-06-05 13:00:00,85.41,85.79,85.41,85.51,7499.0,85.41,85.79,85.41,85.51,7499.0
2019-06-05 13:30:00,85.49,85.5,85.23,85.48,7754.0,85.49,85.5,85.23,85.48,7754.0
2019-06-05 14:00:00,85.32,85.63,85.32,85.49,9925.0,85.32,85.63,85.32,85.49,9925.0
2019-06-05 14:30:00,85.54,85.9,85.53,85.79,5631.0,85.54,85.9,85.53,85.79,5631.0
2019-06-05 15:00:00,85.72,85.98,85.58,85.6,4300.0,85.72,85.98,85.58,85.6,4300.0
2019-06-05 15:30:00,85.57,85.87,85.33,85.79,20319.0,85.57,85.87,85.33,85.79,20319.0
2019-06-06 09:30:00,85.83,85.83,83.81,84.09,9551.0,85.83,85.83,83.81,84.09,9551.0
2019-06-06 10:00:00,84.42,84.95,84.03,84.75,9289.0,84.42,84.95,84.03,84.75,9289.0
2019-06-06 10:30:00,84.77,84.79,84.04,84.09,8656.0,84.77,84.79,84.04,84.09,8656.0
2019-06-06 11:00:00,84.24,84.7,84.01,84.59,8434.0,84.24,84.7,84.01,84.59,8434.0
2019-06-06 11:30:00,84.59,85.06,84.16,84.45,8270.0,84.59,85.06,84.16,84.45,8270.0
2019-06-06 12:00:00,84.53,84.66,84.18,84.4,8147.0,84.53,84.66,84.18,84.4,8147.0
2019-06-06 12:30:00,84.54,85.23,84.54,85.23,4700.0,84.54,85.23,84.54,85.23,4700.0
2019-06-06 13:00:00,85.24,85.24,84.37,84.4,7875.0,85.24,85.24,84.37,84.4,7875.0
2019-06-06 13:30:00,84.58,85.12,84.58,85.08,5210.0,84.58,85.12,84.58,85.08,5210.0
2019-06-06 14:00:00,85.06,85.06,84.49,84.67,4400.0,85.06,85.06,84.49,84.67,4400.0
2019-06-06 14:30:00,84.74,85.11,84.58,84.64,5437.0,84.74,85.11,84.58,84.64,5437.0
2019-06-06 15:00:00,84.7,85.48,84.64,85.28,9490.0,84.7,85.48,84.64,85.28,9490.0
2019-06-06 15:30:00,85.34,85.41,84.78,84.91,23022.0,85.34,85.41,84.78,84.91,23022.0
2019-06-07 09:30:00,85.4,86.42,85.01,86.23,6691.0,85.4,86.42,85.01,86.23,6691.0
2019-06-07 10:00:00,86.08,86.5,85.54,86.48,7800.0,86.08,86.5,85.54,86.48,7800.0
2019-06-07 10:30:00,86.45,87.12,86.38,87.09,5700.0,86.45,87.12,86.38,87.09,5700.0
2019-06-07 11:00:00,87.1,87.1,85.9,85.9,5728.0,87.1,87.1,85.9,85.9,5728.0
2019-06-07 11:30:00,86.0,86.12,85.78,85.84,6361.0,86.0,86.12,85.78,85.84,6361.0
2019-06-07 12:00:00,85.8,86.16,85.74,86.02,5632.0,85.8,86.16,85.74,86.02,5632.0
2019-06-07 12:30:00,86.07,86.07,85.84,86.07,3833.0,86.07,86.07,85.84,86.07,3833.0
2019-06-07 13:00:00,86.13,86.29,86.13,86.17,3606.0,86.13,86.29,86.13,86.17,3606.0
2019-06-07 13:30:00,86.13,86.33,86.13,86.33,4718.0,86.13,86.33,86.13,86.33,4718.0
2019-06-07 14:00:00,86.3,86.55,86.28,86.43,4537.0,86.3,86.55,86.28,86.43,4537.0
2019-06-07 14:30:00,86.44,86.44,85.97,85.97,4256.0,86.44,86.44,85.97,85.97,4256.0
2019-06-07 15:00:00,86.03,86.12,85.94,85.98,8982.0,86.03,86.12,85.94,85.98,8982.0
2019-06-07 15:30:00,85.95,86.27,85.85,85.89,22373.0,85.95,86.27,85.85,85.89,22373.0
2019-06-10 09:30:00,86.93,88.09,86.29,88.09,38023.0,86.93,88.09,86.29,88.09,38023.0
2019-06-10 10:00:00,88.1,88.85,88.01,88.55,15170.0,88.1,88.85,88.01,88.55,15170.0
2019-06-10 10:30:00,88.33,88.88,88.24,88.61,15837.0,88.33,88.88,88.24,88.61,15837.0
2019-06-10 11:00:00,88.7,88.85,88.46,88.84,6520.0,88.7,88.85,88.46,88.84,6520.0
2019-06-10 11:30:00,88.85,89.41,88.77,89.18,8229.0,88.85,89.41,88.77,89.18,8229.0
2019-06-10 12:00:00,89.21,89.21,88.56,88.72,6399.0,89.21,89.21,88.56,88.72,6399.0
2019-06-10 12:30:00,88.64,88.96,88.52,88.76,10642.0,88.64,88.96,88.52,88.76,10642.0
2019-06-10 13:00:00,88.93,89.16,88.89,89.1,6057.0,88.93,89.16,88.89,89.1,6057.0
2019-06-10 13:30:00,89.12,89.65,89.1,89.53,12297.0,89.12,89.65,89.1,89.53,12297.0
2019-06-10 14:00:00,89.53,89.53,88.83,89.05,13944.0,89.53,89.53,88.83,89.05,13944.0
2019-06-10 14:30:00,89.05,89.34,88.98,89.1,11500.0,89.05,89.34,88.98,89.1,11500.0
2019-06-10 15:00:00,89.16,89.42,88.8,88.8,13882.0,89.16,89.42,88.8,88.8,13882.0
2019-06-10 15:30:00,88.83,88.95,88.48,88.73,36152.0,88.83,88.95,88.48,88.73,36152.0
2019-06-11 09:30:00,89.6,89.61,88.4,88.55,13807.0,89.6,89.61,88.4,88.55,13807.0
2019-06-11 10:00:00,88.52,88.6,87.28,87.3,12582.0,88.52,88.6,87.28,87.3,12582.0
2019-06-11 10:30:00,87.21,87.47,86.52,86.52,23969.0,87.21,87.47,86.52,86.52,23969.0
2019-06-11 11:00:00,86.56,86.57,84.59,84.75,28392.0,86.56,86.57,84.59,84.75,28392.0
2019-06-11 11:30:00,84.53,84.58,83.62,83.78,19576.0,84.53,84.58,83.62,83.78,19576.0
2019-06-11 12:00:00,83.8,83.8,83.22,83.56,15422.0,83.8,83.8,83.22,83.56,15422.0
2019-06-11 12:30:00,83.56,83.86,83.41,83.57,14225.0,83.56,83.86,83.41,83.57,14225.0
2019-06-11 13:00:00,83.45,84.48,83.45,84.2,15045.0,83.45,84.48,83.45,84.2,15045.0
2019-06-11 13:30:00,84.1,85.14,84.09,85.09,7977.0,84.1,85.14,84.09,85.09,7977.0
2019-06-11 14:00:00,85.05,85.45,85.04,85.39,15577.0,85.05,85.45,85.04,85.39,15577.0
2019-06-11 14:30:00,85.31,85.68,85.14,85.65,15100.0,85.31,85.68,85.14,85.65,15100.0
2019-06-11 15:00:00,85.65,86.2,85.55,85.76,28210.0,85.65,86.2,85.55,85.76,28210.0
2019-06-11 15:30:00,85.75,86.19,85.6,86.13,54857.0,85.75,86.19,85.6,86.13,54857.0
2019-06-12 09:30:00,85.88,86.91,85.88,86.31,4248.0,85.88,86.91,85.88,86.31,4248.0
2019-06-12 10:00:00,86.57,86.57,85.17,85.17,4200.0,86.57,86.57,85.17,85.17,4200.0
2019-06-12 10:30:00,85.04,86.55,85.04,86.08,9629.0,85.04,86.55,85.04,86.08,9629.0
2019-06-12 11:00:00,86.05,86.26,85.81,85.81,5694.0,86.05,86.26,85.81,85.81,5694.0
2019-06-12 11:30:00,85.69,86.26,85.48,86.04,3355.0,85.69,86.26,85.48,86.04,3355.0
2019-06-12 12:00:00,86.19,86.27,85.96,86.2,17812.0,86.19,86.27,85.96,86.2,17812.0
2019-06-12 12:30:00,86.2,86.3,86.07,86.17,8714.0,86.2,86.3,86.07,86.17,8714.0
2019-06-12 13:00:00,86.09,86.3,85.97,86.17,5075.0,86.09,86.3,85.97,86.17,5075.0
2019-06-12 13:30:00,86.25,86.42,86.16,86.2,6336.0,86.25,86.42,86.16,86.2,6336.0
2019-06-12 14:00:00,86.28,86.33,85.98,86.1,4121.0,86.28,86.33,85.98,86.1,4121.0
2019-06-12 14:30:00,86.15,86.74,86.14,86.61,8494.0,86.15,86.74,86.14,86.61,8494.0
2019-06-12 15:00:00,86.61,87.38,86.47,87.38,10275.0,86.61,87.38,86.47,87.38,10275.0
2019-06-12 15:30:00,87.3,87.36,87.1,87.22,17216.0,87.3,87.36,87.1,87.22,17216.0
2019-06-13 09:30:00,87.77,88.13,87.26,87.61,4874.0,87.77,88.13,87.26,87.61,4874.0
2019-06-13 10:00:00,87.39,87.88,86.79,87.61,6025.0,87.39,87.88,86.79,87.61,6025.0
2019-06-13 10:30:00,87.57,88.12,87.44,87.7,6933.0,87.57,88.12,87.44,87.7,6933.0
2019-06-13 11:00:00,87.72,87.93,87.35,87.65,5030.0,87.72,87.93,87.35,87.65,5030.0
2019-06-13 11:30:00,87.74,87.92,87.46,87.92,10391.0,87.74,87.92,87.46,87.92,10391.0
2019-06-13 12:00:00,87.94,88.22,87.62,87.85,4867.0,87.94,88.22,87.62,87.85,4867.0
2019-06-13 12:30:00,87.7,88.09,87.69,88.09,4162.0,87.7,88.09,87.69,88.09,4162.0
2019-06-13 13:00:00,88.09,88.09,87.72,87.72,7100.0,88.09,88.09,87.72,87.72,7100.0
2019-06-13 13:30:00,87.78,87.86,87.22,87.69,10245.0,87.78,87.86,87.22,87.69,10245.0
2019-06-13 14:00:00,87.58,87.58,87.14,87.29,6772.0,87.58,87.58,87.14,87.29,6772.0
2019-06-13 14:30:00,87.19,87.47,87.08,87.29,11155.0,87.19,87.47,87.08,87.29,11155.0
2019-06-13 15:00:00,87.33,87.4,86.8,86.8,20786.0,87.33,87.4,86.8,86.8,20786.0
2019-06-13 15:30:00,86.83,87.16,86.83,87.09,24088.0,86.83,87.16,86.83,87.09,24088.0
2019-06-14 09:30:00,86.59,87.11,86.3,86.88,18804.0,86.59,87.11,86.3,86.88,18804.0
2019-06-14 10:00:00,86.98,87.1,86.4,86.4,6004.0,86.98,87.1,86.4,86.4,6004.0
2019-06-14 10:30:00,86.31,86.56,85.7,85.7,6201.0,86.31,86.56,85.7,85.7,6201.0
2019-06-14 11:00:00,85.81,86.04,85.47,86.02,2800.0,85.81,86.04,85.47,86.02,2800.0
2019-06-14 11:30:00,86.11,86.24,85.75,85.75,2200.0,86.11,86.24,85.75,85.75,2200.0
2019-06-14 12:00:00,85.74,85.78,85.38,85.39,3044.0,85.74,85.78,85.38,85.39,3044.0
2019-06-14 12:30:00,85.41,85.83,85.37,85.73,3860.0,85.41,85.83,85.37,85.73,3860.0
2019-06-14 13:00:00,85.7,85.73,85.49,85.6,4863.0,85.7,85.73,85.49,85.6,4863.0
2019-06-14 13:30:00,85.7,85.75,85.25,85.32,4060.0,85.7,85.75,85.25,85.32,4060.0
2019-06-14 14:00:00,85.32,85.67,85.32,85.49,4971.0,85.32,85.67,85.32,85.49,4971.0
2019-06-14 14:30:00,85.54,85.72,85.48,85.52,7664.0,85.54,85.72,85.48,85.52,7664.0
2019-06-14 15:00:00,85.56,85.96,85.46,85.63,7869.0,85.56,85.96,85.46,85.63,7869.0
2019-06-14 15:30:00,85.63,85.87,85.35,85.4,29152.0,85.63,85.87,85.35,85.4,29152.0
2019-06-17 09:30:00,85.66,86.73,85.43,86.54,11542.0,85.66,86.73,85.43,86.54,11542.0
2019-06-17 10:00:00,86.54,86.54,85.75,86.24,120278.0,86.54,86.54,85.75,86.24,120278.0
2019-06-17 10:30:00,86.27,86.4,85.53,85.89,13806.0,86.27,86.4,85.53,85.89,13806.0
2019-06-17 11:00:00,85.9,86.03,85.6,85.67,14014.0,85.9,86.03,85.6,85.67,14014.0
2019-06-17 11:30:00,85.62,85.62,84.71,84.71,14939.0,85.62,85.62,84.71,84.71,14939.0
2019-06-17 12:00:00,84.81,85.53,84.8,85.5,16963.0,84.81,85.53,84.8,85.5,16963.0
2019-06-17 12:30:00,85.51,85.77,85.44,85.67,8903.0,85.51,85.77,85.44,85.67,8903.0
2019-06-17 13:00:00,85.72,85.99,85.64,85.92,11922.0,85.72,85.99,85.64,85.92,11922.0
2019-06-17 13:30:00,85.93,86.21,85.88,86.14,10727.0,85.93,86.21,85.88,86.14,10727.0
2019-06-17 14:00:00,86.13,86.18,86.04,86.08,5000.0,86.13,86.18,86.04,86.08,5000.0
2019-06-17 14:30:00,86.12,86.14,85.65,85.7,18635.0,86.12,86.14,85.65,85.7,18635.0
2019-06-17 15:00:00,85.68,85.9,85.62,85.89,19268.0,85.68,85.9,85.62,85.89,19268.0
2019-06-17 15:30:00,85.86,86.1,85.64,85.73,52575.0,85.86,86.1,85.64,85.73,52575.0
2019-06-18 09:30:00,86.84,87.94,86.5,87.41,8778.0,86.84,87.94,86.5,87.41,8778.0
2019-06-18 10:00:00,87.65,87.92,87.21,87.62,8558.0,87.65,87.92,87.21,87.62,8558.0
2019-06-18 10:30:00,87.76,87.85,87.52,87.6,4700.0,87.76,87.85,87.52,87.6,4700.0
2019-06-18 11:00:00,87.78,87.78,87.37,87.38,4853.0,87.78,87.78,87.37,87.38,4853.0
2019-06-18 11:30:00,87.25,87.54,86.98,87.0,5183.0,87.25,87.54,86.98,87.0,5183.0
2019-06-18 12:00:00,87.06,87.11,86.93,86.93,3315.0,87.06,87.11,86.93,86.93,3315.0
2019-06-18 12:30:00,86.95,87.24,86.95,87.21,4200.0,86.95,87.24,86.95,87.21,4200.0
2019-06-18 13:00:00,87.25,87.43,87.08,87.42,15593.0,87.25,87.43,87.08,87.42,15593.0
2019-06-18 13:30:00,87.4,87.57,87.37,87.52,3592.0,87.4,87.57,87.37,87.52,3592.0
2019-06-18 14:00:00,87.57,87.58,87.41,87.43,4475.0,87.57,87.58,87.41,87.43,4475.0
2019-06-18 14:30:00,87.45,87.61,87.39,87.54,3713.0,87.45,87.61,87.39,87.54,3713.0
2019-06-18 15:00:00,87.61,87.71,87.48,87.56,7000.0,87.61,87.71,87.48,87.56,7000.0
2019-06-18 15:30:00,87.52,87.61,87.42,87.46,24310.0,87.52,87.61,87.42,87.46,24310.0
2019-06-19 09:30:00,87.96,88.55,87.0,87.05,7422.0,87.96,88.55,87.0,87.05,7422.0
2019-06-19 10:00:00,87.2,87.49,86.83,87.07,12191.0,87.2,87.49,86.83,87.07,12191.0
2019-06-19 10:30:00,87.19,87.63,87.01,87.5,3146.0,87.19,87.63,87.01,87.5,3146.0
2019-06-19 11:00:00,87.51,88.0,87.44,88.0,12039.0,87.51,88.0,87.44,88.0,12039.0
2019-06-19 11:30:00,88.0,88.09,87.43,87.6,18435.0,88.0,88.09,87.43,87.6,18435.0
2019-06-19 12:00:00,87.73,87.74,87.42,87.44,3895.0,87.73,87.74,87.42,87.44,3895.0
2019-06-19 12:30:00,87.41,87.56,87.41,87.54,2200.0,87.41,87.56,87.41,87.54,2200.0
2019-06-19 13:00:00,87.54,87.55,87.37,87.52,2200.0,87.54,87.55,87.37,87.52,2200.0
2019-06-19 13:30:00,87.55,87.68,87.23,87.23,22497.0,87.55,87.68,87.23,87.23,22497.0
2019-06-19 14:00:00,87.27,88.07,87.27,87.99,48962.0,87.27,88.07,87.27,87.99,48962.0
2019-06-19 14:30:00,88.24,88.69,88.22,88.69,12376.0,88.24,88.69,88.22,88.69,12376.0
2019-06-19 15:00:00,88.74,89.51,88.67,89.14,9923.0,88.74,89.51,88.67,89.14,9923.0
2019-06-19 15:30:00,89.1,89.32,88.94,88.99,33071.0,89.1,89.32,88.94,88.99,33071.0
2019-06-20 09:30:00,90.17,90.96,90.16,90.62,5760.0,90.17,90.96,90.16,90.62,5760.0
2019-06-20 10:00:00,90.57,91.09,90.42,90.97,5868.0,90.57,91.09,90.42,90.97,5868.0
2019-06-20 10:30:00,90.88,91.06,90.66,90.85,4060.0,90.88,91.06,90.66,90.85,4060.0
2019-06-20 11:00:00,90.8,91.0,90.41,90.42,12754.0,90.8,91.0,90.41,90.42,12754.0
2019-06-20 11:30:00,90.4,90.4,90.2,90.32,9069.0,90.4,90.4,90.2,90.32,9069.0
2019-06-20 12:00:00,90.38,90.45,89.42,89.68,13081.0,90.38,90.45,89.42,89.68,13081.0
2019-06-20 12:30:00,89.81,89.9,89.41,89.58,10432.0,89.81,89.9,89.41,89.58,10432.0
2019-06-20 13:00:00,89.8,90.29,89.54,90.29,4879.0,89.8,90.29,89.54,90.29,4879.0
2019-06-20 13:30:00,90.35,90.42,90.15,90.34,4550.0,90.35,90.42,90.15,90.34,4550.0
2019-06-20 14:00:00,90.32,90.75,90.32,90.69,5905.0,90.32,90.75,90.32,90.69,5905.0
2019-06-20 14:30:00,90.77,90.87,90.21,90.47,22078.0,90.77,90.87,90.21,90.47,22078.0
2019-06-20 15:00:00,90.49,90.53,90.21,90.29,42200.0,90.49,90.53,90.21,90.29,42200.0
2019-06-20 15:30:00,90.28,90.3,89.63,89.71,20039.0,90.28,90.3,89.63,89.71,20039.0
2019-06-21 09:30:00,89.22,89.75,88.81,89.06,27932.0,89.22,89.75,88.81,89.06,27932.0
2019-06-21 10:00:00,89.28,89.53,89.08,89.08,2500.0,89.28,89.53,89.08,89.08,2500.0
2019-06-21 10:30:00,89.18,89.49,89.18,89.18,5800.0,89.18,89.49,89.18,89.18,5800.0
2019-06-21 11:00:00,89.22,89.69,89.1,89.37,9216.0,89.22,89.69,89.1,89.37,9216.0
2019-06-21 11:30:00,89.35,89.41,88.92,88.92,14782.0,89.35,89.41,88.92,88.92,14782.0
2019-06-21 12:00:00,88.92,88.98,88.28,88.44,4913.0,88.92,88.98,88.28,88.44,4913.0
2019-06-21 12:30:00,88.44,88.62,88.29,88.55,6701.0,88.44,88.62,88.29,88.55,6701.0
2019-06-21 13:00:00,88.55,88.56,88.01,88.14,8045.0,88.55,88.56,88.01,88.14,8045.0
2019-06-21 13:30:00,88.06,88.08,87.72,87.77,9202.0,88.06,88.08,87.72,87.77,9202.0
2019-06-21 14:00:00,87.82,87.96,87.57,87.58,7943.0,87.82,87.96,87.57,87.58,7943.0
2019-06-21 14:30:00,87.6,87.74,87.52,87.53,9450.0,87.6,87.74,87.52,87.53,9450.0
2019-06-21 15:00:00,87.56,87.56,87.17,87.2,17514.0,87.56,87.56,87.17,87.2,17514.0
2019-06-21 15:30:00,87.15,87.51,87.15,87.27,65952.0,87.15,87.51,87.15,87.27,65952.0
2019-06-24 09:30:00,87.85,88.74,87.01,87.05,10234.0,87.85,88.74,87.01,87.05,10234.0
2019-06-24 10:00:00,87.02,87.82,86.94,87.29,10393.0,87.02,87.82,86.94,87.29,10393.0
2019-06-24 10:30:00,87.33,87.61,87.13,87.52,17211.0,87.33,87.61,87.13,87.52,17211.0
2019-06-24 11:00:00,87.64,88.37,87.64,88.01,9068.0,87.64,88.37,87.64,88.01,9068.0
2019-06-24 11:30:00,88.06,88.23,88.04,88.23,11108.0,88.06,88.23,88.04,88.23,11108.0
2019-06-24 12:00:00,88.13,88.21,87.48,87.9,18168.0,88.13,88.21,87.48,87.9,18168.0
2019-06-24 12:30:00,87.85,88.1,87.84,87.98,3953.0,87.85,88.1,87.84,87.98,3953.0
2019-06-24 13:00:00,88.02,88.11,87.88,88.03,3780.0,88.02,88.11,87.88,88.03,3780.0
2019-06-24 13:30:00,88.1,88.14,87.82,87.89,4518.0,88.1,88.14,87.82,87.89,4518.0
2019-06-24 14:00:00,87.87,87.91,87.58,87.66,9732.0,87.87,87.91,87.58,87.66,9732.0
2019-06-24 14:30:00,87.75,87.86,87.56,87.7,6829.0,87.75,87.86,87.56,87.7,6829.0
2019-06-24 15:00:00,87.72,87.91,87.51,87.68,12478.0,87.72,87.91,87.51,87.68,12478.0
2019-06-24 15:30:00,87.7,87.88,87.65,87.85,42921.0,87.7,87.88,87.65,87.85,42921.0
2019-06-25 09:30:00,86.82,88.48,86.82,88.2,26483.0,86.82,88.48,86.82,88.2,26483.0
2019-06-25 10:00:00,88.45,88.58,87.34,87.49,11184.0,88.45,88.58,87.34,87.49,11184.0
2019-06-25 10:30:00,87.39,87.52,86.53,86.71,48504.0,87.39,87.52,86.53,86.71,48504.0
2019-06-25 11:00:00,86.7,87.31,86.32,87.09,10712.0,86.7,87.31,86.32,87.09,10712.0
2019-06-25 11:30:00,87.05,87.15,86.69,86.94,7976.0,87.05,87.15,86.69,86.94,7976.0
2019-06-25 12:00:00,87.0,87.49,86.95,87.38,5300.0,87.0,87.49,86.95,87.38,5300.0
2019-06-25 12:30:00,87.3,87.44,86.97,86.97,11742.0,87.3,87.44,86.97,86.97,11742.0
2019-06-25 13:00:00,87.05,87.05,86.61,86.99,5900.0,87.05,87.05,86.61,86.99,5900.0
2019-06-25 13:30:00,86.98,87.18,86.89,86.89,5988.0,86.98,87.18,86.89,86.89,5988.0
2019-06-25 14:00:00,86.82,86.94,86.42,86.42,7800.0,86.82,86.94,86.42,86.42,7800.0
2019-06-25 14:30:00,86.5,86.52,86.24,86.49,17981.0,86.5,86.52,86.24,86.49,17981.0
2019-06-25 15:00:00,86.46,86.46,86.07,86.25,8000.0,86.46,86.46,86.07,86.25,8000.0
2019-06-25 15:30:00,86.15,86.31,85.75,85.83,32518.0,86.15,86.31,85.75,85.83,32518.0
2019-06-26 09:30:00,86.59,87.59,85.98,86.03,68584.0,86.59,87.59,85.98,86.03,68584.0
2019-06-26 10:00:00,86.35,86.35,85.18,85.58,7057.0,86.35,86.35,85.18,85.58,7057.0
2019-06-26 10:30:00,85.67,85.96,85.23,85.38,21987.0,85.67,85.96,85.23,85.38,21987.0
2019-06-26 11:00:00,85.32,85.85,85.32,85.79,2624.0,85.32,85.85,85.32,85.79,2624.0
2019-06-26 11:30:00,85.72,85.86,85.51,85.63,5675.0,85.72,85.86,85.51,85.63,5675.0
2019-06-26 12:00:00,85.7,85.7,84.67,84.87,29893.0,85.7,85.7,84.67,84.87,29893.0
2019-06-26 12:30:00,84.82,84.86,84.61,84.62,5795.0,84.82,84.86,84.61,84.62,5795.0
2019-06-26 13:00:00,84.66,84.92,84.45,84.77,5063.0,84.66,84.92,84.45,84.77,5063.0
2019-06-26 13:30:00,84.81,84.81,84.41,84.58,3226.0,84.81,84.81,84.41,84.58,3226.0
2019-06-26 14:00:00,84.58,84.65,83.52,83.64,34286.0,84.58,84.65,83.52,83.64,34286.0
2019-06-26 14:30:00,83.61,83.66,83.02,83.45,34871.0,83.61,83.66,83.02,83.45,34871.0
2019-06-26 15:00:00,83.52,83.66,83.15,83.25,10840.0,83.52,83.66,83.15,83.25,10840.0
2019-06-26 15:30:00,83.17,83.34,83.02,83.1,26674.0,83.17,83.34,83.02,83.1,26674.0
2019-06-27 09:30:00,83.58,83.97,82.4,83.75,9444.0,83.58,83.97,82.4,83.75,9444.0
2019-06-27 10:00:00,83.88,84.22,83.56,84.08,47578.0,83.88,84.22,83.56,84.08,47578.0
2019-06-27 10:30:00,84.09,84.93,84.08,84.4,20601.0,84.09,84.93,84.08,84.4,20601.0
2019-06-27 11:00:00,84.39,84.81,84.24,84.55,30668.0,84.39,84.81,84.24,84.55,30668.0
2019-06-27 11:30:00,84.55,85.04,84.54,84.97,7435.0,84.55,85.04,84.54,84.97,7435.0
2019-06-27 12:00:00,85.05,85.27,85.02,85.21,6211.0,85.05,85.27,85.02,85.21,6211.0
2019-06-27 12:30:00,85.21,85.5,84.94,85.04,16181.0,85.21,85.5,84.94,85.04,16181.0
2019-06-27 13:00:00,84.99,85.14,84.99,85.09,3800.0,84.99,85.14,84.99,85.09,3800.0
2019-06-27 13:30:00,85.12,85.5,85.03,85.5,4300.0,85.12,85.5,85.03,85.5,4300.0
2019-06-27 14:00:00,85.5,85.63,85.22,85.55,11659.0,85.5,85.63,85.22,85.55,11659.0
2019-06-27 14:30:00,85.57,85.72,85.19,85.29,11617.0,85.57,85.72,85.19,85.29,11617.0
2019-06-27 15:00:00,85.21,85.55,85.2,85.39,16813.0,85.21,85.55,85.2,85.39,16813.0
2019-06-27 15:30:00,85.38,85.5,85.13,85.45,43336.0,85.38,85.5,85.13,85.45,43336.0
2019-06-28 09:30:00,86.83,87.29,85.89,85.9,16522.0,86.83,87.29,85.89,85.9,16522.0
2019-06-28 10:00:00,85.78,87.18,85.78,86.99,5125.0,85.78,87.18,85.78,86.99,5125.0
2019-06-28 10:30:00,87.13,87.66,86.8,87.29,8214.0,87.13,87.66,86.8,87.29,8214.0
2019-06-28 11:00:00,86.95,87.31,86.82,87.3,6925.0,86.95,87.31,86.82,87.3,6925.0
2019-06-28 11:30:00,87.21,87.46,87.09,87.45,5235.0,87.21,87.46,87.09,87.45,5235.0
2019-06-28 12:00:00,87.42,87.77,87.41,87.68,4254.0,87.42,87.77,87.41,87.68,4254.0
2019-06-28 12:30:00,87.66,87.66,87.32,87.49,3100.0,87.66,87.66,87.32,87.49,3100.0
2019-06-28 13:00:00,87.4,87.48,86.99,87.35,3804.0,87.4,87.48,86.99,87.35,3804.0
2019-06-28 13:30:00,87.31,87.31,86.6,86.68,6305.0,87.31,87.31,86.6,86.68,6305.0
2019-06-28 14:00:00,86.59,86.94,86.57,86.94,5105.0,86.59,86.94,86.57,86.94,5105.0
2019-06-28 14:30:00,86.98,87.09,86.8,86.84,3700.0,86.98,87.09,86.8,86.84,3700.0
2019-06-28 15:00:00,86.89,86.95,86.59,86.59,7179.0,86.89,86.95,86.59,86.59,7179.0
2019-06-28 15:30:00,86.58,87.18,86.57,87.15,34937.0,86.58,87.18,86.57,87.15,34937.0
2019-07-01 09:30:00,88.57,88.87,86.38,86.98,13047.0,88.57,88.87,86.38,86.98,13047.0
2019-07-01 10:00:00,86.81,86.98,85.76,85.91,13932.0,86.81,86.98,85.76,85.91,13932.0
2019-07-01 10:30:00,85.84,86.28,85.84,86.28,6250.0,85.84,86.28,85.84,86.28,6250.0
2019-07-01 11:00:00,86.23,87.17,86.23,87.01,14243.0,86.23,87.17,86.23,87.01,14243.0
2019-07-01 11:30:00,87.16,87.31,86.85,86.98,8154.0,87.16,87.31,86.85,86.98,8154.0
2019-07-01 12:00:00,87.05,87.46,87.0,87.16,5100.0,87.05,87.46,87.0,87.16,5100.0
2019-07-01 12:30:00,87.24,87.24,86.52,86.52,12723.0,87.24,87.24,86.52,86.52,12723.0
2019-07-01 13:00:00,86.48,87.0,86.48,86.76,9088.0,86.48,87.0,86.48,86.76,9088.0
2019-07-01 13:30:00,86.67,86.78,86.35,86.48,8678.0,86.67,86.78,86.35,86.48,8678.0
2019-07-01 14:00:00,86.46,86.55,86.17,86.17,7473.0,86.46,86.55,86.17,86.17,7473.0
2019-07-01 14:30:00,86.15,86.44,86.13,86.27,7630.0,86.15,86.44,86.13,86.27,7630.0
2019-07-01 15:00:00,86.28,86.61,86.22,86.56,12298.0,86.28,86.61,86.22,86.56,12298.0
2019-07-01 15:30:00,86.59,86.61,86.33,86.49,29251.0,86.59,86.61,86.33,86.49,29251.0
2019-07-02 09:30:00,86.39,86.77,85.67,86.77,6739.0,86.39,86.77,85.67,86.77,6739.0
2019-07-02 10:00:00,86.99,87.08,86.25,86.58,8251.0,86.99,87.08,86.25,86.58,8251.0
2019-07-02 10:30:00,86.65,87.32,86.65,87.15,3904.0,86.65,87.32,86.65,87.15,3904.0
2019-07-02 11:00:00,87.14,87.66,87.14,87.52,5999.0,87.14,87.66,87.14,87.52,5999.0
2019-07-02 11:30:00,87.73,87.86,87.32,87.54,7330.0,87.73,87.86,87.32,87.54,7330.0
2019-07-02 12:00:00,87.63,88.32,87.58,88.04,6540.0,87.63,88.32,87.58,88.04,6540.0
2019-07-02 12:30:00,87.93,88.15,87.76,87.98,6910.0,87.93,88.15,87.76,87.98,6910.0
2019-07-02 13:00:00,87.92,88.23,87.84,88.17,4467.0,87.92,88.23,87.84,88.17,4467.0
2019-07-02 13:30:00,88.22,88.22,87.39,87.39,9260.0,88.22,88.22,87.39,87.39,9260.0
2019-07-02 14:00:00,87.43,87.75,87.27,87.58,7083.0,87.43,87.75,87.27,87.58,7083.0
2019-07-02 14:30:00,87.57,87.57,87.19,87.34,6733.0,87.57,87.57,87.19,87.34,6733.0
2019-07-02 15:00:00,87.34,87.7,87.22,87.52,8075.0,87.34,87.7,87.22,87.52,8075.0
2019-07-02 15:30:00,87.58,87.85,87.38,87.66,38266.0,87.58,87.85,87.38,87.66,38266.0
2019-07-03 09:30:00,88.23,88.52,87.75,88.0,5369.0,88.23,88.52,87.75,88.0,5369.0
2019-07-03 10:00:00,87.83,88.11,87.76,87.76,2737.0,87.83,88.11,87.76,87.76,2737.0
2019-07-03 10:30:00,88.02,88.74,88.02,88.74,5581.0,88.02,88.74,88.02,88.74,5581.0
2019-07-03 11:00:00,88.74,88.9,87.94,88.09,10312.0,88.74,88.9,87.94,88.09,10312.0
2019-07-03 11:30:00,88.19,88.69,88.0,88.4,3135.0,88.19,88.69,88.0,88.4,3135.0
2019-07-03 12:00:00,88.59,88.59,87.84,88.03,20929.0,88.59,88.59,87.84,88.03,20929.0
2019-07-03 12:30:00,88.0,88.11,87.83,87.99,13119.0,88.0,88.11,87.83,87.99,13119.0
2019-07-05 09:30:00,87.09,87.89,86.42,86.49,10401.0,87.09,87.89,86.42,86.49,10401.0
2019-07-05 10:00:00,86.6,87.5,86.6,87.5,1535.0,86.6,87.5,86.6,87.5,1535.0
2019-07-05 10:30:00,87.73,87.73,87.06,87.06,3700.0,87.73,87.73,87.06,87.06,3700.0
2019-07-05 11:00:00,87.12,87.5,87.05,87.48,8659.0,87.12,87.5,87.05,87.48,8659.0
2019-07-05 11:30:00,87.43,87.81,87.41,87.81,1800.0,87.43,87.81,87.41,87.81,1800.0
2019-07-05 12:00:00,87.79,87.87,87.65,87.66,3574.0,87.79,87.87,87.65,87.66,3574.0
2019-07-05 12:30:00,87.72,87.86,87.62,87.69,7401.0,87.72,87.86,87.62,87.69,7401.0
2019-07-05 13:00:00,87.76,88.01,87.7,87.9,7191.0,87.76,88.01,87.7,87.9,7191.0
2019-07-05 13:30:00,87.97,88.06,87.88,87.95,3459.0,87.97,88.06,87.88,87.95,3459.0
2019-07-05 14:00:00,88.01,88.05,87.89,88.05,3500.0,88.01,88.05,87.89,88.05,3500.0
2019-07-05 14:30:00,87.89,88.08,87.84,88.02,11931.0,87.89,88.08,87.84,88.02,11931.0
2019-07-05 15:00:00,88.02,88.05,87.78,88.0,4410.0,88.02,88.05,87.78,88.0,4410.0
2019-07-05 15:30:00,88.0,88.39,87.96,88.39,17033.0,88.0,88.39,87.96,88.39,17033.0
2019-07-08 09:30:00,87.89,88.12,87.1,87.77,6168.0,87.89,88.12,87.1,87.77,6168.0
2019-07-08 10:00:00,87.8,87.9,87.44,87.68,3734.0,87.8,87.9,87.44,87.68,3734.0
2019-07-08 10:30:00,87.64,87.64,87.23,87.35,7403.0,87.64,87.64,87.23,87.35,7403.0
2019-07-08 11:00:00,87.36,87.51,87.01,87.24,5399.0,87.36,87.51,87.01,87.24,5399.0
2019-07-08 11:30:00,87.07,87.33,87.0,87.11,4981.0,87.07,87.33,87.0,87.11,4981.0
2019-07-08 12:00:00,87.15,87.16,86.95,86.95,1200.0,87.15,87.16,86.95,86.95,1200.0
2019-07-08 12:30:00,86.92,87.04,86.87,87.04,2425.0,86.92,87.04,86.87,87.04,2425.0
2019-07-08 13:00:00,86.99,87.1,86.87,87.1,5303.0,86.99,87.1,86.87,87.1,5303.0
2019-07-08 13:30:00,87.06,87.33,87.06,87.33,2584.0,87.06,87.33,87.06,87.33,2584.0
2019-07-08 14:00:00,87.24,87.26,87.06,87.2,9210.0,87.24,87.26,87.06,87.2,9210.0
2019-07-08 14:30:00,87.21,87.34,86.98,87.12,4791.0,87.21,87.34,86.98,87.12,4791.0
2019-07-08 15:00:00,87.02,87.28,87.02,87.26,4775.0,87.02,87.28,87.02,87.26,4775.0
2019-07-08 15:30:00,87.3,87.33,87.07,87.22,23438.0,87.3,87.33,87.07,87.22,23438.0
2019-07-09 09:30:00,86.82,87.37,86.5,86.91,9795.0,86.82,87.37,86.5,86.91,9795.0
2019-07-09 10:00:00,87.03,87.23,86.72,86.98,7657.0,87.03,87.23,86.72,86.98,7657.0
2019-07-09 10:30:00,87.12,87.53,87.12,87.29,15901.0,87.12,87.53,87.12,87.29,15901.0
2019-07-09 11:00:00,87.23,87.57,87.06,87.48,37008.0,87.23,87.57,87.06,87.48,37008.0
2019-07-09 11:30:00,87.36,87.41,86.63,87.12,38500.0,87.36,87.41,86.63,87.12,38500.0
2019-07-09 12:00:00,87.15,87.45,87.03,87.39,3700.0,87.15,87.45,87.03,87.39,3700.0
2019-07-09 12:30:00,87.4,87.53,87.18,87.2,3400.0,87.4,87.53,87.18,87.2,3400.0
2019-07-09 13:00:00,87.32,87.54,87.28,87.43,2700.0,87.32,87.54,87.28,87.43,2700.0
2019-07-09 13:30:00,87.59,87.72,87.42,87.48,11777.0,87.59,87.72,87.42,87.48,11777.0
2019-07-09 14:00:00,87.44,87.59,87.34,87.44,4800.0,87.44,87.59,87.34,87.44,4800.0
2019-07-09 14:30:00,87.5,87.79,87.44,87.78,14986.0,87.5,87.79,87.44,87.78,14986.0
2019-07-09 15:00:00,87.71,87.81,87.62,87.62,12000.0,87.71,87.81,87.62,87.62,12000.0
2019-07-09 15:30:00,87.65,87.84,87.59,87.77,15785.0,87.65,87.84,87.59,87.77,15785.0
2019-07-10 09:30:00,88.56,89.8,88.04,89.38,45619.0,88.56,89.8,88.04,89.38,45619.0
2019-07-10 10:00:00,89.34,89.38,87.79,88.08,14468.0,89.34,89.38,87.79,88.08,14468.0
2019-07-10 10:30:00,88.24,88.3,87.93,88.01,10933.0,88.24,88.3,87.93,88.01,10933.0
2019-07-10 11:00:00,87.86,88.04,87.66,87.66,9805.0,87.86,88.04,87.66,87.66,9805.0
2019-07-10 11:30:00,87.67,88.2,87.66,88.0,26301.0,87.67,88.2,87.66,88.0,26301.0
2019-07-10 12:00:00,88.03,88.21,87.81,87.81,3310.0,88.03,88.21,87.81,87.81,3310.0
2019-07-10 12:30:00,87.79,87.95,87.7,87.72,2752.0,87.79,87.95,87.7,87.72,2752.0
2019-07-10 13:00:00,87.75,88.02,87.64,87.94,30634.0,87.75,88.02,87.64,87.94,30634.0
2019-07-10 13:30:00,87.88,88.22,87.88,88.17,2345.0,87.88,88.22,87.88,88.17,2345.0
2019-07-10 14:00:00,88.33,88.45,88.03,88.26,8577.0,88.33,88.45,88.03,88.26,8577.0
2019-07-10 14:30:00,88.24,88.45,88.24,88.45,3850.0,88.24,88.45,88.24,88.45,3850.0
2019-07-10 15:00:00,88.41,88.62,88.31,88.5,6016.0,88.41,88.62,88.31,88.5,6016.0
2019-07-10 15:30:00,88.54,88.65,88.3,88.64,20082.0,88.54,88.65,88.3,88.64,20082.0
2019-07-11 09:30:00,89.05,89.11,88.46,88.5,4168.0,89.05,89.11,88.46,88.5,4168.0
2019-07-11 10:00:00,88.54,88.54,87.58,88.01,9554.0,88.54,88.54,87.58,88.01,9554.0
2019-07-11 10:30:00,88.11,88.11,87.48,87.66,28367.0,88.11,88.11,87.48,87.66,28367.0
2019-07-11 11:00:00,87.81,88.44,87.56,88.44,18569.0,87.81,88.44,87.56,88.44,18569.0
2019-07-11 11:30:00,88.37,89.03,88.37,88.91,10632.0,88.37,89.03,88.37,88.91,10632.0
2019-07-11 12:00:00,88.99,89.17,88.43,88.53,11467.0,88.99,89.17,88.43,88.53,11467.0
2019-07-11 12:30:00,88.53,89.04,88.39,88.53,20490.0,88.53,89.04,88.39,88.53,20490.0
2019-07-11 13:00:00,88.7,88.7,88.08,88.08,6692.0,88.7,88.7,88.08,88.08,6692.0
2019-07-11 13:30:00,88.1,88.34,87.68,88.21,7036.0,88.1,88.34,87.68,88.21,7036.0
2019-07-11 14:00:00,88.18,88.42,88.15,88.42,11965.0,88.18,88.42,88.15,88.42,11965.0
2019-07-11 14:30:00,88.55,88.66,88.18,88.18,16947.0,88.55,88.66,88.18,88.18,16947.0
2019-07-11 15:00:00,88.18,88.54,88.16,88.54,6950.0,88.18,88.54,88.16,88.54,6950.0
2019-07-11 15:30:00,88.55,88.81,88.37,88.73,19532.0,88.55,88.81,88.37,88.73,19532.0
2019-07-12 09:30:00,88.84,89.11,88.4,88.4,4715.0,88.84,89.11,88.4,88.4,4715.0
2019-07-12 10:00:00,88.42,88.65,87.97,87.98,3622.0,88.42,88.65,87.97,87.98,3622.0
2019-07-12 10:30:00,87.96,88.17,87.51,87.74,9430.0,87.96,88.17,87.51,87.74,9430.0
2019-07-12 11:00:00,87.9,88.28,87.7,88.28,15998.0,87.9,88.28,87.7,88.28,15998.0
2019-07-12 11:30:00,88.22,88.61,88.2,88.5,7130.0,88.22,88.61,88.2,88.5,7130.0
2019-07-12 12:00:00,88.55,88.65,88.04,88.14,5500.0,88.55,88.65,88.04,88.14,5500.0
2019-07-12 12:30:00,88.12,88.33,88.04,88.12,3930.0,88.12,88.33,88.04,88.12,3930.0
2019-07-12 13:00:00,88.18,88.32,88.07,88.24,2200.0,88.18,88.32,88.07,88.24,2200.0
2019-07-12 13:30:00,88.24,88.37,88.19,88.37,11469.0,88.24,88.37,88.19,88.37,11469.0
2019-07-12 14:00:00,88.38,88.78,88.34,88.6,16747.0,88.38,88.78,88.34,88.6,16747.0
2019-07-12 14:30:00,88.7,89.35,88.67,89.29,23359.0,88.7,89.35,88.67,89.29,23359.0
2019-07-12 15:00:00,89.3,89.58,89.05,89.17,32328.0,89.3,89.58,89.05,89.17,32328.0
2019-07-12 15:30:00,89.19,89.61,89.19,89.46,54334.0,89.19,89.61,89.19,89.46,54334.0
2019-07-15 09:30:00,90.84,90.97,89.5,90.53,21110.0,90.84,90.97,89.5,90.53,21110.0
2019-07-15 10:00:00,90.62,90.86,90.05,90.84,35547.0,90.62,90.86,90.05,90.84,35547.0
2019-07-15 10:30:00,90.98,91.3,90.66,91.04,20713.0,90.98,91.3,90.66,91.04,20713.0
2019-07-15 11:00:00,90.95,91.05,90.6,90.6,8794.0,90.95,91.05,90.6,90.6,8794.0
2019-07-15 11:30:00,90.55,91.56,90.52,91.11,13485.0,90.55,91.56,90.52,91.11,13485.0
2019-07-15 12:00:00,91.12,91.12,90.84,91.04,10390.0,91.12,91.12,90.84,91.04,10390.0
2019-07-15 12:30:00,91.0,91.26,90.95,91.19,21682.0,91.0,91.26,90.95,91.19,21682.0
2019-07-15 13:00:00,91.25,91.42,90.93,91.03,14723.0,91.25,91.42,90.93,91.03,14723.0
2019-07-15 13:30:00,91.07,91.1,90.33,90.44,5774.0,91.07,91.1,90.33,90.44,5774.0
2019-07-15 14:00:00,90.53,90.86,90.49,90.78,5208.0,90.53,90.86,90.49,90.78,5208.0
2019-07-15 14:30:00,90.79,90.84,90.51,90.7,15119.0,90.79,90.84,90.51,90.7,15119.0
2019-07-15 15:00:00,90.78,91.36,90.77,90.83,23957.0,90.78,91.36,90.77,90.83,23957.0
2019-07-15 15:30:00,90.82,90.89,90.46,90.61,35318.0,90.82,90.89,90.46,90.61,35318.0
2019-07-16 09:30:00,91.07,91.45,90.72,91.44,25371.0,91.07,91.45,90.72,91.44,25371.0
2019-07-16 10:00:00,91.45,91.45,90.5,90.87,9199.0,91.45,91.45,90.5,90.87,9199.0
2019-07-16 10:30:00,90.68,90.85,90.65,90.84,3790.0,90.68,90.85,90.65,90.84,3790.0
2019-07-16 11:00:00,90.8,91.19,90.72,90.92,8249.0,90.8,91.19,90.72,90.92,8249.0
2019-07-16 11:30:00,90.96,91.18,90.7,90.75,6647.0,90.96,91.18,90.7,90.75,6647.0
2019-07-16 12:00:00,90.67,90.68,90.24,90.53,10837.0,90.67,90.68,90.24,90.53,10837.0
2019-07-16 12:30:00,90.45,90.51,90.28,90.45,6334.0,90.45,90.51,90.28,90.45,6334.0
2019-07-16 13:00:00,90.5,90.74,90.5,90.74,3700.0,90.5,90.74,90.5,90.74,3700.0
2019-07-16 13:30:00,90.7,90.8,90.33,90.34,19625.0,90.7,90.8,90.33,90.34,19625.0
2019-07-16 14:00:00,90.3,90.54,90.3,90.34,8881.0,90.3,90.54,90.3,90.34,8881.0
2019-07-16 14:30:00,90.4,90.45,90.29,90.35,3556.0,90.4,90.45,90.29,90.35,3556.0
2019-07-16 15:00:00,90.36,90.44,89.75,89.75,7736.0,90.36,90.44,89.75,89.75,7736.0
2019-07-16 15:30:00,89.77,89.92,89.61,89.64,42167.0,89.77,89.92,89.61,89.64,42167.0
2019-07-17 09:30:00,89.92,90.59,89.78,90.29,17900.0,89.92,90.59,89.78,90.29,17900.0
2019-07-17 10:00:00,90.3,90.76,90.19,90.23,8810.0,90.3,90.76,90.19,90.23,8810.0
2019-07-17 10:30:00,90.18,90.42,89.89,90.13,6035.0,90.18,90.42,89.89,90.13,6035.0
2019-07-17 11:00:00,90.18,90.25,89.95,89.95,8195.0,90.18,90.25,89.95,89.95,8195.0
2019-07-17 11:30:00,89.96,90.29,89.86,90.29,15386.0,89.96,90.29,89.86,90.29,15386.0
2019-07-17 12:00:00,90.22,90.29,89.86,89.86,17749.0,90.22,90.29,89.86,89.86,17749.0
2019-07-17 12:30:00,89.93,90.0,89.64,89.7,4129.0,89.93,90.0,89.64,89.7,4129.0
2019-07-17 13:00:00,89.6,89.63,89.41,89.62,12943.0,89.6,89.63,89.41,89.62,12943.0
2019-07-17 13:30:00,89.64,89.67,89.29,89.32,6779.0,89.64,89.67,89.29,89.32,6779.0
2019-07-17 14:00:00,89.3,89.43,89.1,89.38,17324.0,89.3,89.43,89.1,89.38,17324.0
2019-07-17 14:30:00,89.3,89.36,88.99,89.12,10613.0,89.3,89.36,88.99,89.12,10613.0
2019-07-17 15:00:00,89.06,89.44,89.03,89.3,8631.0,89.06,89.44,89.03,89.3,8631.0
2019-07-17 15:30:00,89.38,89.69,89.29,89.31,25904.0,89.38,89.69,89.29,89.31,25904.0
2019-07-18 09:30:00,89.07,89.07,88.24,88.24,14833.0,89.07,89.07,88.24,88.24,14833.0
2019-07-18 10:00:00,88.23,88.28,87.47,87.53,33333.0,88.23,88.28,87.47,87.53,33333.0
2019-07-18 10:30:00,87.47,87.86,87.1,87.86,21891.0,87.47,87.86,87.1,87.86,21891.0
2019-07-18 11:00:00,87.86,87.98,87.38,87.46,18251.0,87.86,87.98,87.38,87.46,18251.0
2019-07-18 11:30:00,87.39,87.52,87.01,87.28,10695.0,87.39,87.52,87.01,87.28,10695.0
2019-07-18 12:00:00,87.3,87.78,87.3,87.78,11497.0,87.3,87.78,87.3,87.78,11497.0
2019-07-18 12:30:00,87.81,88.27,87.81,88.17,8603.0,87.81,88.27,87.81,88.17,8603.0
2019-07-18 13:00:00,88.25,88.32,87.96,87.96,11177.0,88.25,88.32,87.96,87.96,11177.0
2019-07-18 13:30:00,88.08,88.14,88.01,88.06,8500.0,88.08,88.14,88.01,88.06,8500.0
2019-07-18 14:00:00,88.1,88.55,88.1,88.45,7900.0,88.1,88.55,88.1,88.45,7900.0
2019-07-18 14:30:00,88.41,88.55,88.24,88.5,14994.0,88.41,88.55,88.24,88.5,14994.0
2019-07-18 15:00:00,88.52,88.83,88.38,88.45,10705.0,88.52,88.83,88.38,88.45,10705.0
2019-07-18 15:30:00,88.4,88.54,88.17,88.22,66507.0,88.4,88.54,88.17,88.22,66507.0
2019-07-19 09:30:00,88.81,89.15,88.44,89.15,28486.0,88.81,89.15,88.44,89.15,28486.0
2019-07-19 10:00:00,89.15,89.73,89.14,89.53,8831.0,89.15,89.73,89.14,89.53,8831.0
2019-07-19 10:30:00,89.54,89.77,89.42,89.47,6805.0,89.54,89.77,89.42,89.47,6805.0
2019-07-19 11:00:00,89.44,89.63,89.28,89.63,22956.0,89.44,89.63,89.28,89.63,22956.0
2019-07-19 11:30:00,89.62,89.84,89.35,89.61,10409.0,89.62,89.84,89.35,89.61,10409.0
2019-07-19 12:00:00,89.63,89.92,89.61,89.72,8094.0,89.63,89.92,89.61,89.72,8094.0
2019-07-19 12:30:00,89.84,90.18,89.83,90.15,4927.0,89.84,90.18,89.83,90.15,4927.0
2019-07-19 13:00:00,90.17,90.17,89.49,89.69,19072.0,90.17,90.17,89.49,89.69,19072.0
2019-07-19 13:30:00,89.69,89.77,89.49,89.67,7047.0,89.69,89.77,89.49,89.67,7047.0
2019-07-19 14:00:00,89.61,89.78,88.77,88.8,18704.0,89.61,89.78,88.77,88.8,18704.0
2019-07-19 14:30:00,88.88,88.95,88.64,88.88,12912.0,88.88,88.95,88.64,88.88,12912.0
2019-07-19 15:00:00,88.83,88.83,87.89,88.05,12695.0,88.83,88.83,87.89,88.05,12695.0
2019-07-19 15:30:00,88.05,88.19,87.74,87.74,36501.0,88.05,88.19,87.74,87.74,36501.0
2019-07-22 09:30:00,87.89,88.4,87.53,87.53,14119.0,87.89,88.4,87.53,87.53,14119.0
2019-07-22 10:00:00,87.82,88.02,86.81,87.38,38981.0,87.82,88.02,86.81,87.38,38981.0
2019-07-22 10:30:00,87.42,87.75,87.41,87.41,10183.0,87.42,87.75,87.41,87.41,10183.0
2019-07-22 11:00:00,87.48,87.57,86.9,87.35,8079.0,87.48,87.57,86.9,87.35,8079.0
2019-07-22 11:30:00,87.35,87.97,87.18,87.82,47584.0,87.35,87.97,87.18,87.82,47584.0
2019-07-22 12:00:00,87.76,88.21,87.64,88.18,8226.0,87.76,88.21,87.64,88.18,8226.0
2019-07-22 12:30:00,88.18,88.4,88.06,88.27,9876.0,88.18,88.4,88.06,88.27,9876.0
2019-07-22 13:00:00,88.24,88.7,88.19,88.7,16000.0,88.24,88.7,88.19,88.7,16000.0
2019-07-22 13:30:00,88.74,88.92,88.68,88.92,5735.0,88.74,88.92,88.68,88.92,5735.0
2019-07-22 14:00:00,88.88,88.93,88.66,88.93,9416.0,88.88,88.93,88.66,88.93,9416.0
2019-07-22 14:30:00,88.89,88.97,88.74,88.87,5053.0,88.89,88.97,88.74,88.87,5053.0
2019-07-22 15:00:00,88.83,89.04,88.6,88.75,10346.0,88.83,89.04,88.6,88.75,10346.0
2019-07-22 15:30:00,88.71,88.91,88.46,88.83,28246.0,88.71,88.91,88.46,88.83,28246.0
2019-07-23 09:30:00,89.78,89.78,88.1,88.1,16236.0,89.78,89.78,88.1,88.1,16236.0
2019-07-23 10:00:00,88.19,88.32,86.98,87.03,17578.0,88.19,88.32,86.98,87.03,17578.0
2019-07-23 10:30:00,87.15,87.41,86.91,87.33,15623.0,87.15,87.41,86.91,87.33,15623.0
2019-07-23 11:00:00,87.18,87.28,86.88,87.0,16795.0,87.18,87.28,86.88,87.0,16795.0
2019-07-23 11:30:00,87.0,87.06,86.64,86.83,9692.0,87.0,87.06,86.64,86.83,9692.0
2019-07-23 12:00:00,86.83,86.92,86.31,86.61,16484.0,86.83,86.92,86.31,86.61,16484.0
2019-07-23 12:30:00,86.44,86.65,86.34,86.57,12759.0,86.44,86.65,86.34,86.57,12759.0
2019-07-23 13:00:00,86.69,87.21,86.59,86.91,5270.0,86.69,87.21,86.59,86.91,5270.0
2019-07-23 13:30:00,86.91,87.39,86.88,87.27,12702.0,86.91,87.39,86.88,87.27,12702.0
2019-07-23 14:00:00,87.3,87.36,86.62,86.7,10476.0,87.3,87.36,86.62,86.7,10476.0
2019-07-23 14:30:00,86.71,86.8,86.32,86.8,41563.0,86.71,86.8,86.32,86.8,41563.0
2019-07-23 15:00:00,86.81,87.17,86.8,87.0,7110.0,86.81,87.17,86.8,87.0,7110.0
2019-07-23 15:30:00,87.0,87.1,86.79,87.02,35678.0,87.0,87.1,86.79,87.02,35678.0
2019-07-24 09:30:00,86.71,87.4,86.34,87.4,37941.0,86.71,87.4,86.34,87.4,37941.0
2019-07-24 10:00:00,87.31,87.62,87.12,87.16,14121.0,87.31,87.62,87.12,87.16,14121.0
2019-07-24 10:30:00,87.11,87.38,87.03,87.38,10893.0,87.11,87.38,87.03,87.38,10893.0
2019-07-24 11:00:00,87.47,87.47,86.94,87.01,13655.0,87.47,87.47,86.94,87.01,13655.0
2019-07-24 11:30:00,87.02,87.45,86.9,87.2,20236.0,87.02,87.45,86.9,87.2,20236.0
2019-07-24 12:00:00,87.22,87.77,87.04,87.73,4875.0,87.22,87.77,87.04,87.73,4875.0
2019-07-24 12:30:00,87.96,88.25,87.57,88.25,3825.0,87.96,88.25,87.57,88.25,3825.0
2019-07-24 13:00:00,88.22,88.22,87.59,88.16,15405.0,88.22,88.22,87.59,88.16,15405.0
2019-07-24 13:30:00,88.16,88.72,88.16,88.56,5250.0,88.16,88.72,88.16,88.56,5250.0
2019-07-24 14:00:00,88.67,88.75,88.22,88.36,5299.0,88.67,88.75,88.22,88.36,5299.0
2019-07-24 14:30:00,88.43,88.51,88.2,88.45,9810.0,88.43,88.51,88.2,88.45,9810.0
2019-07-24 15:00:00,88.39,88.69,88.39,88.67,9983.0,88.39,88.69,88.39,88.67,9983.0
2019-07-24 15:30:00,88.67,88.89,88.56,88.87,16742.0,88.67,88.89,88.56,88.87,16742.0
2019-07-25 09:30:00,88.3,88.69,87.82,88.6,17507.0,88.3,88.69,87.82,88.6,17507.0
2019-07-25 10:00:00,88.52,88.96,88.48,88.57,6120.0,88.52,88.96,88.48,88.57,6120.0
2019-07-25 10:30:00,88.59,89.2,88.58,88.99,7529.0,88.59,89.2,88.58,88.99,7529.0
2019-07-25 11:00:00,89.11,89.5,88.96,89.36,7426.0,89.11,89.5,88.96,89.36,7426.0
2019-07-25 11:30:00,89.4,89.93,89.22,89.36,3900.0,89.4,89.93,89.22,89.36,3900.0
2019-07-25 12:00:00,89.4,89.66,89.24,89.52,2432.0,89.4,89.66,89.24,89.52,2432.0
2019-07-25 12:30:00,89.48,89.59,89.01,89.2,5521.0,89.48,89.59,89.01,89.2,5521.0
2019-07-25 13:00:00,89.2,89.36,89.03,89.27,10247.0,89.2,89.36,89.03,89.27,10247.0
2019-07-25 13:30:00,89.22,89.68,89.22,89.67,24113.0,89.22,89.68,89.22,89.67,24113.0
2019-07-25 14:00:00,89.75,90.12,89.65,90.03,9464.0,89.75,90.12,89.65,90.03,9464.0
2019-07-25 14:30:00,90.02,90.08,89.54,89.74,8997.0,90.02,90.08,89.54,89.74,8997.0
2019-07-25 15:00:00,89.68,89.73,89.32,89.51,12301.0,89.68,89.73,89.32,89.51,12301.0
2019-07-25 15:30:00,89.62,89.68,89.38,89.55,52178.0,89.62,89.68,89.38,89.55,52178.0
2019-07-26 09:30:00,90.0,92.19,90.0,90.8,18276.0,90.0,92.19,90.0,90.8,18276.0
2019-07-26 10:00:00,90.8,91.23,90.8,91.23,6048.0,90.8,91.23,90.8,91.23,6048.0
2019-07-26 10:30:00,91.29,91.78,91.07,91.74,7125.0,91.29,91.78,91.07,91.74,7125.0
2019-07-26 11:00:00,91.66,91.98,91.62,91.8,8994.0,91.66,91.98,91.62,91.8,8994.0
2019-07-26 11:30:00,91.91,91.91,91.72,91.84,6050.0,91.91,91.91,91.72,91.84,6050.0
2019-07-26 12:00:00,91.78,91.84,91.62,91.8,5888.0,91.78,91.84,91.62,91.8,5888.0
2019-07-26 12:30:00,91.85,92.14,91.71,91.87,15422.0,91.85,92.14,91.71,91.87,15422.0
2019-07-26 13:00:00,91.94,92.05,91.75,91.77,8796.0,91.94,92.05,91.75,91.77,8796.0
2019-07-26 13:30:00,91.76,92.03,91.55,91.99,32596.0,91.76,92.03,91.55,91.99,32596.0
2019-07-26 14:00:00,91.95,92.0,91.51,91.9,19842.0,91.95,92.0,91.51,91.9,19842.0
2019-07-26 14:30:00,91.95,91.96,91.74,91.96,5664.0,91.95,91.96,91.74,91.96,5664.0
2019-07-26 15:00:00,91.86,92.08,91.85,91.89,10570.0,91.86,92.08,91.85,91.89,10570.0
2019-07-26 15:30:00,91.83,91.98,91.35,91.47,48464.0,91.83,91.98,91.35,91.47,48464.0
2019-07-29 09:30:00,91.54,91.54,87.97,87.97,19212.0,91.54,91.54,87.97,87.97,19212.0
2019-07-29 10:00:00,87.89,88.13,86.71,86.9,30289.0,87.89,88.13,86.71,86.9,30289.0
2019-07-29 10:30:00,86.99,87.64,86.84,87.16,17384.0,86.99,87.64,86.84,87.16,17384.0
2019-07-29 11:00:00,87.11,87.53,86.79,86.79,17770.0,87.11,87.53,86.79,86.79,17770.0
2019-07-29 11:30:00,86.81,87.41,86.8,87.26,12000.0,86.81,87.41,86.8,87.26,12000.0
2019-07-29 12:00:00,87.27,88.54,87.26,88.47,21963.0,87.27,88.54,87.26,88.47,21963.0
2019-07-29 12:30:00,88.4,89.0,88.33,88.95,18987.0,88.4,89.0,88.33,88.95,18987.0
2019-07-29 13:00:00,88.93,89.56,88.78,88.96,23465.0,88.93,89.56,88.78,88.96,23465.0
2019-07-29 13:30:00,89.06,89.06,88.56,88.66,13154.0,89.06,89.06,88.56,88.66,13154.0
2019-07-29 14:00:00,88.66,88.86,88.57,88.71,11467.0,88.66,88.86,88.57,88.71,11467.0
2019-07-29 14:30:00,88.7,89.15,88.69,89.09,12840.0,88.7,89.15,88.69,89.09,12840.0
2019-07-29 15:00:00,89.08,89.39,88.95,89.25,16301.0,89.08,89.39,88.95,89.25,16301.0
2019-07-29 15:30:00,89.3,89.73,89.28,89.53,24172.0,89.3,89.73,89.28,89.53,24172.0
2019-07-30 09:30:00,88.73,90.11,88.73,89.61,11758.0,88.73,90.11,88.73,89.61,11758.0
2019-07-30 10:00:00,89.47,90.32,89.44,90.24,6318.0,89.47,90.32,89.44,90.24,6318.0
2019-07-30 10:30:00,90.44,90.7,90.17,90.27,5971.0,90.44,90.7,90.17,90.27,5971.0
2019-07-30 11:00:00,90.31,90.61,90.13,90.14,6252.0,90.31,90.61,90.13,90.14,6252.0
2019-07-30 11:30:00,90.13,90.28,89.89,90.0,5862.0,90.13,90.28,89.89,90.0,5862.0
2019-07-30 12:00:00,90.11,90.42,90.01,90.1,4000.0,90.11,90.42,90.01,90.1,4000.0
2019-07-30 12:30:00,90.1,90.1,89.1,89.37,14509.0,90.1,90.1,89.1,89.37,14509.0
2019-07-30 13:00:00,89.38,89.52,89.16,89.17,8130.0,89.38,89.52,89.16,89.17,8130.0
2019-07-30 13:30:00,89.17,89.38,88.89,89.27,7665.0,89.17,89.38,88.89,89.27,7665.0
2019-07-30 14:00:00,89.37,89.8,89.37,89.53,7371.0,89.37,89.8,89.37,89.53,7371.0
2019-07-30 14:30:00,89.63,89.74,89.6,89.69,7550.0,89.63,89.74,89.6,89.69,7550.0
2019-07-30 15:00:00,89.66,89.66,89.15,89.18,9624.0,89.66,89.66,89.15,89.18,9624.0
2019-07-30 15:30:00,89.24,89.35,88.86,89.21,40346.0,89.24,89.35,88.86,89.21,40346.0
2019-07-31 09:30:00,89.41,89.74,88.0,88.46,31880.0,89.41,89.74,88.0,88.46,31880.0
2019-07-31 10:00:00,88.36,89.2,88.36,89.18,61592.0,88.36,89.2,88.36,89.18,61592.0
2019-07-31 10:30:00,89.23,89.34,88.81,89.19,36464.0,89.23,89.34,88.81,89.19,36464.0
2019-07-31 11:00:00,89.26,89.48,89.04,89.24,17756.0,89.26,89.48,89.04,89.24,17756.0
2019-07-31 11:30:00,89.21,89.37,88.93,89.01,16684.0,89.21,89.37,88.93,89.01,16684.0
2019-07-31 12:00:00,89.02,89.15,88.89,89.04,10868.0,89.02,89.15,88.89,89.04,10868.0
2019-07-31 12:30:00,89.04,89.05,88.79,88.95,11877.0,89.04,89.05,88.79,88.95,11877.0
2019-07-31 13:00:00,88.98,89.11,88.75,88.9,29042.0,88.98,89.11,88.75,88.9,29042.0
2019-07-31 13:30:00,88.89,89.12,88.87,89.03,20865.0,88.89,89.12,88.87,89.03,20865.0
2019-07-31 14:00:00,88.95,89.27,88.76,89.02,22855.0,88.95,89.27,88.76,89.02,22855.0
2019-07-31 14:30:00,88.93,89.11,86.73,87.44,75486.0,88.93,89.11,86.73,87.44,75486.0
2019-07-31 15:00:00,87.43,88.52,87.43,88.09,39488.0,87.43,88.52,87.43,88.09,39488.0
2019-07-31 15:30:00,88.03,88.03,86.43,86.54,112806.0,88.03,88.03,86.43,86.54,112806.0
2019-08-01 09:30:00,84.75,88.0,84.11,85.79,84451.0,84.75,88.0,84.11,85.79,84451.0
2019-08-01 10:00:00,85.68,85.86,84.15,85.01,83138.0,85.68,85.86,84.15,85.01,83138.0
2019-08-01 10:30:00,85.01,85.31,84.28,84.61,68771.0,85.01,85.31,84.28,84.61,68771.0
2019-08-01 11:00:00,84.64,84.64,83.07,84.42,57096.0,84.64,84.64,83.07,84.42,57096.0
2019-08-01 11:30:00,84.43,84.82,84.07,84.76,19215.0,84.43,84.82,84.07,84.76,19215.0
2019-08-01 12:00:00,84.71,85.1,84.57,84.95,36087.0,84.71,85.1,84.57,84.95,36087.0
2019-08-01 12:30:00,85.02,85.54,84.95,85.34,27186.0,85.02,85.54,84.95,85.34,27186.0
2019-08-01 13:00:00,85.34,86.7,85.05,85.08,26632.0,85.34,86.7,85.05,85.08,26632.0
2019-08-01 13:30:00,84.97,85.33,83.75,84.39,30718.0,84.97,85.33,83.75,84.39,30718.0
2019-08-01 14:00:00,84.39,84.61,83.22,83.41,24260.0,84.39,84.61,83.22,83.41,24260.0
2019-08-01 14:30:00,83.51,83.87,83.31,83.73,42588.0,83.51,83.87,83.31,83.73,42588.0
2019-08-01 15:00:00,83.71,84.66,83.5,84.52,34781.0,83.71,84.66,83.5,84.52,34781.0
2019-08-01 15:30:00,84.5,84.81,84.08,84.22,59718.0,84.5,84.81,84.08,84.22,59718.0
2019-08-02 09:30:00,84.18,84.92,82.65,83.64,22449.0,84.18,84.92,82.65,83.64,22449.0
2019-08-02 10:00:00,83.84,84.06,83.02,83.26,28108.0,83.84,84.06,83.02,83.26,28108.0
2019-08-02 10:30:00,83.27,83.27,81.44,81.62,25991.0,83.27,83.27,81.44,81.62,25991.0
2019-08-02 11:00:00,81.55,83.23,81.53,83.1,19696.0,81.55,83.23,81.53,83.1,19696.0
2019-08-02 11:30:00,83.15,84.28,83.14,84.19,19160.0,83.15,84.28,83.14,84.19,19160.0
2019-08-02 12:00:00,84.2,84.26,83.72,84.23,9400.0,84.2,84.26,83.72,84.23,9400.0
2019-08-02 12:30:00,84.23,84.23,83.3,83.41,12196.0,84.23,84.23,83.3,83.41,12196.0
2019-08-02 13:00:00,83.39,83.45,83.02,83.23,14354.0,83.39,83.45,83.02,83.23,14354.0
2019-08-02 13:30:00,83.23,83.49,83.1,83.15,20003.0,83.23,83.49,83.1,83.15,20003.0
2019-08-02 14:00:00,83.16,83.39,83.05,83.13,14292.0,83.16,83.39,83.05,83.13,14292.0
2019-08-02 14:30:00,83.15,83.16,82.55,82.55,12037.0,83.15,83.16,82.55,82.55,12037.0
2019-08-02 15:00:00,82.63,83.13,82.53,82.93,23105.0,82.63,83.13,82.53,82.93,23105.0
2019-08-02 15:30:00,82.93,83.19,82.76,83.05,38163.0,82.93,83.19,82.76,83.05,38163.0
2019-08-05 09:30:00,80.76,81.98,79.58,81.56,31541.0,80.76,81.98,79.58,81.56,31541.0
2019-08-05 10:00:00,81.72,81.72,80.0,80.53,20549.0,81.72,81.72,80.0,80.53,20549.0
2019-08-05 10:30:00,80.6,80.83,80.44,80.68,12553.0,80.6,80.83,80.44,80.68,12553.0
2019-08-05 11:00:00,80.66,81.39,80.46,80.9,31592.0,80.66,81.39,80.46,80.9,31592.0
2019-08-05 11:30:00,81.03,81.16,80.31,80.32,11893.0,81.03,81.16,80.31,80.32,11893.0
2019-08-05 12:00:00,80.4,80.58,79.94,80.44,16925.0,80.4,80.58,79.94,80.44,16925.0
2019-08-05 12:30:00,80.43,80.67,80.3,80.34,10999.0,80.43,80.67,80.3,80.34,10999.0
2019-08-05 13:00:00,80.37,80.59,80.0,80.06,9520.0,80.37,80.59,80.0,80.06,9520.0
2019-08-05 13:30:00,80.04,80.26,79.43,79.43,10173.0,80.04,80.26,79.43,79.43,10173.0
2019-08-05 14:00:00,79.45,79.56,79.03,79.17,11395.0,79.45,79.56,79.03,79.17,11395.0
2019-08-05 14:30:00,79.12,79.5,78.92,79.14,18781.0,79.12,79.5,78.92,79.14,18781.0
2019-08-05 15:00:00,79.13,79.81,78.77,79.8,25101.0,79.13,79.81,78.77,79.8,25101.0
2019-08-05 15:30:00,79.75,81.09,79.7,80.96,99134.0,79.75,81.09,79.7,80.96,99134.0
2019-08-06 09:30:00,81.97,82.55,80.97,81.19,19139.0,81.97,82.55,80.97,81.19,19139.0
2019-08-06 10:00:00,81.55,81.85,80.14,81.22,30351.0,81.55,81.85,80.14,81.22,30351.0
2019-08-06 10:30:00,81.11,82.08,81.07,81.49,21671.0,81.11,82.08,81.07,81.49,21671.0
2019-08-06 11:00:00,81.47,81.92,81.35,81.45,21788.0,81.47,81.92,81.35,81.45,21788.0
2019-08-06 11:30:00,81.43,81.61,80.94,81.55,12289.0,81.43,81.61,80.94,81.55,12289.0
2019-08-06 12:00:00,81.75,81.78,80.92,81.0,7941.0,81.75,81.78,80.92,81.0,7941.0
2019-08-06 12:30:00,80.95,81.32,80.95,81.14,13650.0,80.95,81.32,80.95,81.14,13650.0
2019-08-06 13:00:00,81.17,81.42,81.03,81.07,8341.0,81.17,81.42,81.03,81.07,8341.0
2019-08-06 13:30:00,81.14,81.18,80.8,81.01,15926.0,81.14,81.18,80.8,81.01,15926.0
2019-08-06 14:00:00,81.1,81.45,80.7,81.39,16153.0,81.1,81.45,80.7,81.39,16153.0
2019-08-06 14:30:00,81.39,81.82,81.21,81.56,42526.0,81.39,81.82,81.21,81.56,42526.0
2019-08-06 15:00:00,81.61,81.75,81.26,81.53,21864.0,81.61,81.75,81.26,81.53,21864.0
2019-08-06 15:30:00,81.63,81.97,81.58,81.72,37963.0,81.63,81.97,81.58,81.72,37963.0
2019-08-07 09:30:00,80.32,81.77,80.32,81.74,19568.0,80.32,81.77,80.32,81.74,19568.0
2019-08-07 10:00:00,81.68,82.79,81.53,82.75,24680.0,81.68,82.79,81.53,82.75,24680.0
2019-08-07 10:30:00,82.72,83.43,82.72,83.34,29859.0,82.72,83.43,82.72,83.34,29859.0
2019-08-07 11:00:00,83.3,83.39,82.55,82.65,32562.0,83.3,83.39,82.55,82.65,32562.0
2019-08-07 11:30:00,82.6,82.75,82.29,82.51,18186.0,82.6,82.75,82.29,82.51,18186.0
2019-08-07 12:00:00,82.4,82.4,81.93,82.29,13565.0,82.4,82.4,81.93,82.29,13565.0
2019-08-07 12:30:00,82.31,82.77,82.23,82.63,15498.0,82.31,82.77,82.23,82.63,15498.0
2019-08-07 13:00:00,82.73,82.75,82.47,82.69,8581.0,82.73,82.75,82.47,82.69,8581.0
2019-08-07 13:30:00,82.79,82.92,82.77,82.87,9501.0,82.79,82.92,82.77,82.87,9501.0
2019-08-07 14:00:00,82.84,83.15,82.65,82.98,8572.0,82.84,83.15,82.65,82.98,8572.0
2019-08-07 14:30:00,82.99,83.19,82.84,83.15,9011.0,82.99,83.19,82.84,83.15,9011.0
2019-08-07 15:00:00,83.24,83.24,82.52,82.95,19490.0,83.24,83.24,82.52,82.95,19490.0
2019-08-07 15:30:00,83.06,83.06,82.25,82.54,39497.0,83.06,83.06,82.25,82.54,39497.0
2019-08-08 09:30:00,83.35,84.12,82.7,84.07,25817.0,83.35,84.12,82.7,84.07,25817.0
2019-08-08 10:00:00,84.12,84.56,83.82,84.55,10838.0,84.12,84.56,83.82,84.55,10838.0
2019-08-08 10:30:00,84.66,85.32,84.57,85.26,9647.0,84.66,85.32,84.57,85.26,9647.0
2019-08-08 11:00:00,85.2,85.34,85.06,85.13,4198.0,85.2,85.34,85.06,85.13,4198.0
2019-08-08 11:30:00,85.3,85.41,85.14,85.24,8136.0,85.3,85.41,85.14,85.24,8136.0
2019-08-08 12:00:00,85.38,85.38,85.09,85.17,3047.0,85.38,85.38,85.09,85.17,3047.0
2019-08-08 12:30:00,85.16,85.21,84.73,84.73,10494.0,85.16,85.21,84.73,84.73,10494.0
2019-08-08 13:00:00,84.74,84.87,84.51,84.61,5278.0,84.74,84.87,84.51,84.61,5278.0
2019-08-08 13:30:00,84.69,84.81,84.64,84.69,6702.0,84.69,84.81,84.64,84.69,6702.0
2019-08-08 14:00:00,84.64,84.64,84.07,84.29,7301.0,84.64,84.64,84.07,84.29,7301.0
2019-08-08 14:30:00,84.35,84.38,84.13,84.21,8668.0,84.35,84.38,84.13,84.21,8668.0
2019-08-08 15:00:00,84.2,84.22,83.96,84.08,5417.0,84.2,84.22,83.96,84.08,5417.0
2019-08-08 15:30:00,84.13,84.35,84.09,84.28,18971.0,84.13,84.35,84.09,84.28,18971.0
2019-08-09 09:30:00,83.87,84.0,82.96,83.3,8566.0,83.87,84.0,82.96,83.3,8566.0
2019-08-09 10:00:00,83.44,84.0,82.87,82.87,9033.0,83.44,84.0,82.87,82.87,9033.0
2019-08-09 10:30:00,82.84,83.08,82.29,82.4,12170.0,82.84,83.08,82.29,82.4,12170.0
2019-08-09 11:00:00,82.4,83.02,82.2,82.66,13951.0,82.4,83.02,82.2,82.66,13951.0
2019-08-09 11:30:00,82.62,82.81,82.33,82.53,9409.0,82.62,82.81,82.33,82.53,9409.0
2019-08-09 12:00:00,82.62,82.67,82.29,82.56,5304.0,82.62,82.67,82.29,82.56,5304.0
2019-08-09 12:30:00,82.5,83.05,82.5,82.97,7350.0,82.5,83.05,82.5,82.97,7350.0
2019-08-09 13:00:00,82.82,83.1,82.62,83.1,7348.0,82.82,83.1,82.62,83.1,7348.0
2019-08-09 13:30:00,83.2,83.32,82.71,82.76,5923.0,83.2,83.32,82.71,82.76,5923.0
2019-08-09 14:00:00,82.79,82.87,82.46,82.83,9563.0,82.79,82.87,82.46,82.83,9563.0
2019-08-09 14:30:00,82.81,83.11,82.77,83.02,10924.0,82.81,83.11,82.77,83.02,10924.0
2019-08-09 15:00:00,82.94,83.28,82.89,83.1,10536.0,82.94,83.28,82.89,83.1,10536.0
2019-08-09 15:30:00,83.15,83.52,82.83,83.0,35724.0,83.15,83.52,82.83,83.0,35724.0
2019-08-12 09:30:00,82.46,83.35,81.61,82.68,14321.0,82.46,83.35,81.61,82.68,14321.0
2019-08-12 10:00:00,82.89,83.44,82.81,83.27,8375.0,82.89,83.44,82.81,83.27,8375.0
2019-08-12 10:30:00,83.14,83.65,83.13,83.53,7098.0,83.14,83.65,83.13,83.53,7098.0
2019-08-12 11:00:00,83.54,83.64,83.0,83.56,9600.0,83.54,83.64,83.0,83.56,9600.0
2019-08-12 11:30:00,83.59,83.98,83.47,83.81,5698.0,83.59,83.98,83.47,83.81,5698.0
2019-08-12 12:00:00,83.83,84.1,83.64,83.7,13439.0,83.83,84.1,83.64,83.7,13439.0
2019-08-12 12:30:00,83.65,83.69,83.33,83.53,3700.0,83.65,83.69,83.33,83.53,3700.0
2019-08-12 13:00:00,83.5,83.54,83.1,83.34,5035.0,83.5,83.54,83.1,83.34,5035.0
2019-08-12 13:30:00,83.26,83.26,82.94,83.22,7427.0,83.26,83.26,82.94,83.22,7427.0
2019-08-12 14:00:00,83.13,83.22,82.78,82.91,25538.0,83.13,83.22,82.78,82.91,25538.0
2019-08-12 14:30:00,82.85,83.15,82.84,83.08,30318.0,82.85,83.15,82.84,83.08,30318.0
2019-08-12 15:00:00,83.12,83.51,83.12,83.36,11888.0,83.12,83.51,83.12,83.36,11888.0
2019-08-12 15:30:00,83.37,83.59,83.31,83.51,15525.0,83.37,83.59,83.31,83.51,15525.0
2019-08-13 09:30:00,83.65,84.75,82.77,84.52,18134.0,83.65,84.75,82.77,84.52,18134.0
2019-08-13 10:00:00,84.48,84.75,84.11,84.73,9656.0,84.48,84.75,84.11,84.73,9656.0
2019-08-13 10:30:00,84.61,84.71,84.32,84.53,7641.0,84.61,84.71,84.32,84.53,7641.0
2019-08-13 11:00:00,84.49,84.62,83.97,84.27,5370.0,84.49,84.62,83.97,84.27,5370.0
2019-08-13 11:30:00,84.12,84.75,83.95,84.75,10390.0,84.12,84.75,83.95,84.75,10390.0
2019-08-13 12:00:00,84.69,85.0,84.57,84.7,9901.0,84.69,85.0,84.57,84.7,9901.0
2019-08-13 12:30:00,84.76,84.8,84.59,84.59,5060.0,84.76,84.8,84.59,84.59,5060.0
2019-08-13 13:00:00,84.65,84.78,84.36,84.58,4025.0,84.65,84.78,84.36,84.58,4025.0
2019-08-13 13:30:00,84.58,84.73,84.45,84.73,5419.0,84.58,84.73,84.45,84.73,5419.0
2019-08-13 14:00:00,84.69,84.72,84.54,84.67,4650.0,84.69,84.72,84.54,84.67,4650.0
2019-08-13 14:30:00,84.66,84.71,84.45,84.59,7700.0,84.66,84.71,84.45,84.59,7700.0
2019-08-13 15:00:00,84.44,84.71,84.42,84.7,8986.0,84.44,84.71,84.42,84.7,8986.0
2019-08-13 15:30:00,84.7,84.73,84.45,84.48,13411.0,84.7,84.73,84.45,84.48,13411.0
2019-08-14 09:30:00,82.65,83.6,82.49,83.33,49336.0,82.65,83.6,82.49,83.33,49336.0
2019-08-14 10:00:00,83.35,83.62,83.0,83.53,10532.0,83.35,83.62,83.0,83.53,10532.0
2019-08-14 10:30:00,83.4,83.46,82.7,82.8,10055.0,83.4,83.46,82.7,82.8,10055.0
2019-08-14 11:00:00,82.69,82.85,82.45,82.58,39865.0,82.69,82.85,82.45,82.58,39865.0
2019-08-14 11:30:00,82.7,82.85,81.91,81.91,9157.0,82.7,82.85,81.91,81.91,9157.0
2019-08-14 12:00:00,81.9,82.25,81.72,82.25,9640.0,81.9,82.25,81.72,82.25,9640.0
2019-08-14 12:30:00,82.27,82.38,82.03,82.06,7761.0,82.27,82.38,82.03,82.06,7761.0
2019-08-14 13:00:00,82.06,82.33,81.91,82.24,18838.0,82.06,82.33,81.91,82.24,18838.0
2019-08-14 13:30:00,82.16,82.68,82.0,82.55,15976.0,82.16,82.68,82.0,82.55,15976.0
2019-08-14 14:00:00,82.56,82.57,82.19,82.24,17001.0,82.56,82.57,82.19,82.24,17001.0
2019-08-14 14:30:00,82.27,82.49,82.04,82.44,26273.0,82.27,82.49,82.04,82.44,26273.0
2019-08-14 15:00:00,82.46,82.62,82.02,82.16,15686.0,82.46,82.62,82.02,82.16,15686.0
2019-08-14 15:30:00,82.1,82.47,81.85,82.08,53208.0,82.1,82.47,81.85,82.08,53208.0
2019-08-15 09:30:00,82.5,82.54,81.47,82.23,7797.0,82.5,82.54,81.47,82.23,7797.0
2019-08-15 10:00:00,82.29,82.53,81.79,81.98,8173.0,82.29,82.53,81.79,81.98,8173.0
2019-08-15 10:30:00,81.98,82.6,81.98,82.32,7859.0,81.98,82.6,81.98,82.32,7859.0
2019-08-15 11:00:00,82.39,82.54,82.09,82.49,16793.0,82.39,82.54,82.09,82.49,16793.0
2019-08-15 11:30:00,82.53,82.76,82.43,82.7,11440.0,82.53,82.76,82.43,82.7,11440.0
2019-08-15 12:00:00,82.62,82.76,82.47,82.71,28619.0,82.62,82.76,82.47,82.71,28619.0
2019-08-15 12:30:00,82.62,82.77,82.34,82.52,11728.0,82.62,82.77,82.34,82.52,11728.0
2019-08-15 13:00:00,82.58,82.78,82.5,82.59,9375.0,82.58,82.78,82.5,82.59,9375.0
2019-08-15 13:30:00,82.7,82.78,82.01,82.37,19811.0,82.7,82.78,82.01,82.37,19811.0
2019-08-15 14:00:00,82.38,82.71,82.37,82.5,4500.0,82.38,82.71,82.37,82.5,4500.0
2019-08-15 14:30:00,82.45,82.57,82.2,82.2,25756.0,82.45,82.57,82.2,82.2,25756.0
2019-08-15 15:00:00,82.21,82.49,82.21,82.27,9310.0,82.21,82.49,82.21,82.27,9310.0
2019-08-15 15:30:00,82.29,82.7,82.27,82.33,25596.0,82.29,82.7,82.27,82.33,25596.0
2019-08-16 09:30:00,82.94,83.79,82.89,83.79,12411.0,82.94,83.79,82.89,83.79,12411.0
2019-08-16 10:00:00,83.71,83.86,83.27,83.52,7766.0,83.71,83.86,83.27,83.52,7766.0
2019-08-16 10:30:00,83.11,83.81,83.11,83.81,2800.0,83.11,83.81,83.11,83.81,2800.0
2019-08-16 11:00:00,83.84,84.5,83.84,84.36,5633.0,83.84,84.5,83.84,84.36,5633.0
2019-08-16 11:30:00,84.34,84.48,84.16,84.26,7947.0,84.34,84.48,84.16,84.26,7947.0
2019-08-16 12:00:00,84.31,84.59,84.31,84.47,4552.0,84.31,84.59,84.31,84.47,4552.0
2019-08-16 12:30:00,84.39,84.65,84.39,84.5,9480.0,84.39,84.65,84.39,84.5,9480.0
2019-08-16 13:00:00,84.53,84.65,84.39,84.39,15179.0,84.53,84.65,84.39,84.39,15179.0
2019-08-16 13:30:00,84.42,84.46,84.3,84.34,4228.0,84.42,84.46,84.3,84.34,4228.0
2019-08-16 14:00:00,84.39,84.43,84.25,84.31,30549.0,84.39,84.43,84.25,84.31,30549.0
2019-08-16 14:30:00,84.33,84.49,84.24,84.29,34029.0,84.33,84.49,84.24,84.29,34029.0
2019-08-16 15:00:00,84.3,84.45,84.28,84.4,12073.0,84.3,84.45,84.28,84.4,12073.0
2019-08-16 15:30:00,84.32,84.46,84.18,84.34,27559.0,84.32,84.46,84.18,84.34,27559.0
2019-08-19 09:30:00,84.73,85.0,84.23,84.32,20696.0,84.73,85.0,84.23,84.32,20696.0
2019-08-19 10:00:00,84.4,84.67,84.32,84.64,13487.0,84.4,84.67,84.32,84.64,13487.0
2019-08-19 10:30:00,84.67,84.75,84.36,84.57,13961.0,84.67,84.75,84.36,84.57,13961.0
2019-08-19 11:00:00,84.53,84.67,84.45,84.61,11441.0,84.53,84.67,84.45,84.61,11441.0
2019-08-19 11:30:00,84.58,84.69,84.54,84.64,13500.0,84.58,84.69,84.54,84.64,13500.0
2019-08-19 12:00:00,84.6,84.66,84.52,84.64,12980.0,84.6,84.66,84.52,84.64,12980.0
2019-08-19 12:30:00,84.66,84.7,84.53,84.7,15617.0,84.66,84.7,84.53,84.7,15617.0
2019-08-19 13:00:00,84.72,85.05,84.72,85.05,9500.0,84.72,85.05,84.72,85.05,9500.0
2019-08-19 13:30:00,85.06,85.14,84.82,84.94,8700.0,85.06,85.14,84.82,84.94,8700.0
2019-08-19 14:00:00,84.86,85.06,84.77,84.89,13950.0,84.86,85.06,84.77,84.89,13950.0
2019-08-19 14:30:00,84.85,84.89,84.44,84.44,8088.0,84.85,84.89,84.44,84.44,8088.0
2019-08-19 15:00:00,84.48,84.48,84.14,84.15,5130.0,84.48,84.48,84.14,84.15,5130.0
2019-08-19 15:30:00,84.15,84.31,84.05,84.09,13055.0,84.15,84.31,84.05,84.09,13055.0
2019-08-20 09:30:00,83.75,83.95,82.33,83.91,9960.0,83.75,83.95,82.33,83.91,9960.0
2019-08-20 10:00:00,83.82,84.38,83.82,84.29,7743.0,83.82,84.38,83.82,84.29,7743.0
2019-08-20 10:30:00,84.26,84.26,83.76,84.15,23415.0,84.26,84.26,83.76,84.15,23415.0
2019-08-20 11:00:00,84.21,84.23,83.87,84.09,5874.0,84.21,84.23,83.87,84.09,5874.0
2019-08-20 11:30:00,84.11,84.16,83.64,83.71,4327.0,84.11,84.16,83.64,83.71,4327.0
2019-08-20 12:00:00,83.63,83.71,83.5,83.55,4425.0,83.63,83.71,83.5,83.55,4425.0
2019-08-20 12:30:00,83.57,83.57,83.3,83.3,3300.0,83.57,83.57,83.3,83.3,3300.0
2019-08-20 13:00:00,83.33,83.67,83.16,83.63,9695.0,83.33,83.67,83.16,83.63,9695.0
2019-08-20 13:30:00,83.58,83.83,83.48,83.82,4420.0,83.58,83.83,83.48,83.82,4420.0
2019-08-20 14:00:00,83.86,83.86,83.46,83.55,4574.0,83.86,83.86,83.46,83.55,4574.0
2019-08-20 14:30:00,83.56,83.68,83.28,83.3,26228.0,83.56,83.68,83.28,83.3,26228.0
2019-08-20 15:00:00,83.3,83.81,83.21,83.81,20824.0,83.3,83.81,83.21,83.81,20824.0
2019-08-20 15:30:00,83.85,83.87,83.29,83.31,23853.0,83.85,83.87,83.29,83.31,23853.0
2019-08-21 09:30:00,84.44,85.07,83.83,85.02,30138.0,84.44,85.07,83.83,85.02,30138.0
2019-08-21 10:00:00,85.08,85.39,84.75,84.81,31542.0,85.08,85.39,84.75,84.81,31542.0
2019-08-21 10:30:00,84.77,84.91,84.55,84.59,8234.0,84.77,84.91,84.55,84.59,8234.0
2019-08-21 11:00:00,84.56,84.92,84.56,84.82,6758.0,84.56,84.92,84.56,84.82,6758.0
2019-08-21 11:30:00,84.87,85.29,84.85,85.2,6400.0,84.87,85.29,84.85,85.2,6400.0
2019-08-21 12:00:00,85.26,85.33,85.13,85.2,10095.0,85.26,85.33,85.13,85.2,10095.0
2019-08-21 12:30:00,85.14,85.26,85.02,85.02,3449.0,85.14,85.26,85.02,85.02,3449.0
2019-08-21 13:00:00,85.07,85.07,84.86,84.86,1600.0,85.07,85.07,84.86,84.86,1600.0
2019-08-21 13:30:00,84.86,84.88,84.66,84.66,3004.0,84.86,84.88,84.66,84.66,3004.0
2019-08-21 14:00:00,84.47,84.74,84.47,84.72,1965.0,84.47,84.74,84.47,84.72,1965.0
2019-08-21 14:30:00,84.76,84.78,84.27,84.31,2404.0,84.76,84.78,84.27,84.31,2404.0
2019-08-21 15:00:00,84.22,84.35,84.12,84.29,2892.0,84.22,84.35,84.12,84.29,2892.0
2019-08-21 15:30:00,84.26,84.43,84.13,84.21,13802.0,84.26,84.43,84.13,84.21,13802.0
2019-08-22 09:30:00,84.35,85.39,83.86,85.08,18792.0,84.35,85.39,83.86,85.08,18792.0
2019-08-22 10:00:00,85.29,85.3,84.42,84.48,5950.0,85.29,85.3,84.42,84.48,5950.0
2019-08-22 10:30:00,84.34,84.35,83.41,83.45,14151.0,84.34,84.35,83.41,83.45,14151.0
2019-08-22 11:00:00,83.49,84.14,83.48,83.79,6608.0,83.49,84.14,83.48,83.79,6608.0
2019-08-22 11:30:00,83.79,83.98,83.3,83.3,3950.0,83.79,83.98,83.3,83.3,3950.0
2019-08-22 12:00:00,83.37,83.63,83.26,83.48,4896.0,83.37,83.63,83.26,83.48,4896.0
2019-08-22 12:30:00,83.59,83.8,83.58,83.68,3993.0,83.59,83.8,83.58,83.68,3993.0
2019-08-22 13:00:00,83.77,84.05,83.71,83.88,6448.0,83.77,84.05,83.71,83.88,6448.0
2019-08-22 13:30:00,83.98,84.02,83.85,84.02,5037.0,83.98,84.02,83.85,84.02,5037.0
2019-08-22 14:00:00,84.05,84.12,83.86,83.86,4242.0,84.05,84.12,83.86,83.86,4242.0
2019-08-22 14:30:00,83.9,84.21,83.84,84.08,10200.0,83.9,84.21,83.84,84.08,10200.0
2019-08-22 15:00:00,84.08,84.24,83.92,84.24,5200.0,84.08,84.24,83.92,84.24,5200.0
2019-08-22 15:30:00,84.22,84.33,83.9,83.94,22480.0,84.22,84.33,83.9,83.94,22480.0
2019-08-23 09:30:00,83.69,84.69,83.69,84.55,8345.0,83.69,84.69,83.69,84.55,8345.0
2019-08-23 10:00:00,84.3,85.0,84.3,84.74,6545.0,84.3,85.0,84.3,84.74,6545.0
2019-08-23 10:30:00,84.88,85.21,84.88,85.05,10032.0,84.88,85.21,84.88,85.05,10032.0
2019-08-23 11:00:00,84.89,84.92,83.68,83.92,14933.0,84.89,84.92,83.68,83.92,14933.0
2019-08-23 11:30:00,84.06,84.06,83.21,83.21,6060.0,84.06,84.06,83.21,83.21,6060.0
2019-08-23 12:00:00,82.91,83.09,82.28,82.34,15198.0,82.91,83.09,82.28,82.34,15198.0
2019-08-23 12:30:00,82.45,83.04,82.43,83.04,17976.0,82.45,83.04,82.43,83.04,17976.0
2019-08-23 13:00:00,82.95,82.96,81.97,82.25,5950.0,82.95,82.96,81.97,82.25,5950.0
2019-08-23 13:30:00,82.16,82.99,82.12,82.81,5113.0,82.16,82.99,82.12,82.81,5113.0
2019-08-23 14:00:00,82.81,83.01,82.74,83.01,7304.0,82.81,83.01,82.74,83.01,7304.0
2019-08-23 14:30:00,83.25,83.25,82.58,82.81,10521.0,83.25,83.25,82.58,82.81,10521.0
2019-08-23 15:00:00,82.76,82.91,82.43,82.43,12565.0,82.76,82.91,82.43,82.43,12565.0
2019-08-23 15:30:00,82.39,82.44,81.94,82.17,23048.0,82.39,82.44,81.94,82.17,23048.0
2019-08-26 09:30:00,83.27,83.27,82.14,82.8,10425.0,83.27,83.27,82.14,82.8,10425.0
2019-08-26 10:00:00,82.84,82.9,81.64,81.71,16876.0,82.84,82.9,81.64,81.71,16876.0
2019-08-26 10:30:00,81.63,81.73,81.11,81.59,5074.0,81.63,81.73,81.11,81.59,5074.0
2019-08-26 11:00:00,81.65,81.88,81.34,81.37,21335.0,81.65,81.88,81.34,81.37,21335.0
2019-08-26 11:30:00,81.29,81.52,81.28,81.44,3200.0,81.29,81.52,81.28,81.44,3200.0
2019-08-26 12:00:00,81.5,82.19,81.4,82.07,14934.0,81.5,82.19,81.4,82.07,14934.0
2019-08-26 12:30:00,82.03,82.28,82.0,82.28,3674.0,82.03,82.28,82.0,82.28,3674.0
2019-08-26 13:00:00,82.3,82.33,82.12,82.27,5838.0,82.3,82.33,82.12,82.27,5838.0
2019-08-26 13:30:00,82.24,82.43,82.11,82.19,3640.0,82.24,82.43,82.11,82.19,3640.0
2019-08-26 14:00:00,82.27,82.27,82.0,82.02,5100.0,82.27,82.27,82.0,82.02,5100.0
2019-08-26 14:30:00,82.08,82.28,82.01,82.28,7767.0,82.08,82.28,82.01,82.28,7767.0
2019-08-26 15:00:00,82.32,82.57,82.3,82.39,15001.0,82.32,82.57,82.3,82.39,15001.0
2019-08-26 15:30:00,82.46,82.53,82.12,82.53,12413.0,82.46,82.53,82.12,82.53,12413.0
2019-08-27 09:30:00,82.93,83.35,82.55,83.05,16475.0,82.93,83.35,82.55,83.05,16475.0
2019-08-27 10:00:00,83.17,83.17,82.78,82.84,4780.0,83.17,83.17,82.78,82.84,4780.0
2019-08-27 10:30:00,82.84,82.84,82.14,82.14,6008.0,82.84,82.84,82.14,82.14,6008.0
2019-08-27 11:00:00,82.13,82.24,81.63,81.73,3919.0,82.13,82.24,81.63,81.73,3919.0
2019-08-27 11:30:00,81.83,82.11,81.77,81.85,3924.0,81.83,82.11,81.77,81.85,3924.0
2019-08-27 12:00:00,81.9,81.99,81.36,81.36,8814.0,81.9,81.99,81.36,81.36,8814.0
2019-08-27 12:30:00,81.35,81.35,80.94,80.97,6314.0,81.35,81.35,80.94,80.97,6314.0
2019-08-27 13:00:00,80.98,81.08,80.73,80.91,17000.0,80.98,81.08,80.73,80.91,17000.0
2019-08-27 13:30:00,80.9,81.18,80.84,80.88,11749.0,80.9,81.18,80.84,80.88,11749.0
2019-08-27 14:00:00,80.89,80.93,80.5,80.66,8171.0,80.89,80.93,80.5,80.66,8171.0
2019-08-27 14:30:00,80.63,81.62,80.62,81.47,22382.0,80.63,81.62,80.62,81.47,22382.0
2019-08-27 15:00:00,81.44,81.52,81.15,81.25,12048.0,81.44,81.52,81.15,81.25,12048.0
2019-08-27 15:30:00,81.14,81.2,80.79,80.8,30957.0,81.14,81.2,80.79,80.8,30957.0
2019-08-28 09:30:00,80.54,80.6,79.19,79.43,12240.0,80.54,80.6,79.19,79.43,12240.0
2019-08-28 10:00:00,79.33,79.52,78.98,78.98,14942.0,79.33,79.52,78.98,78.98,14942.0
2019-08-28 10:30:00,79.06,79.46,78.99,79.27,34624.0,79.06,79.46,78.99,79.27,34624.0
2019-08-28 11:00:00,79.25,79.39,78.92,79.15,15978.0,79.25,79.39,78.92,79.15,15978.0
2019-08-28 11:30:00,79.23,79.84,79.23,79.67,7696.0,79.23,79.84,79.23,79.67,7696.0
2019-08-28 12:00:00,79.68,79.87,79.55,79.75,16306.0,79.68,79.87,79.55,79.75,16306.0
2019-08-28 12:30:00,79.73,79.81,79.36,79.71,12576.0,79.73,79.81,79.36,79.71,12576.0
2019-08-28 13:00:00,79.7,79.86,79.49,79.57,5938.0,79.7,79.86,79.49,79.57,5938.0
2019-08-28 13:30:00,79.6,79.79,79.45,79.71,10038.0,79.6,79.79,79.45,79.71,10038.0
2019-08-28 14:00:00,79.8,79.87,79.68,79.87,4999.0,79.8,79.87,79.68,79.87,4999.0
2019-08-28 14:30:00,79.9,80.42,79.86,80.16,6800.0,79.9,80.42,79.86,80.16,6800.0
2019-08-28 15:00:00,80.2,80.23,79.82,79.82,17289.0,80.2,80.23,79.82,79.82,17289.0
2019-08-28 15:30:00,79.84,79.84,79.07,79.19,73563.0,79.84,79.84,79.07,79.19,73563.0
2019-08-29 09:30:00,80.16,81.51,79.87,80.56,16647.0,80.16,81.51,79.87,80.56,16647.0
2019-08-29 10:00:00,80.58,81.07,80.51,80.69,7137.0,80.58,81.07,80.51,80.69,7137.0
2019-08-29 10:30:00,80.73,81.1,80.23,81.1,14825.0,80.73,81.1,80.23,81.1,14825.0
2019-08-29 11:00:00,81.01,81.39,80.95,81.31,9272.0,81.01,81.39,80.95,81.31,9272.0
2019-08-29 11:30:00,81.32,81.32,80.72,80.87,12538.0,81.32,81.32,80.72,80.87,12538.0
2019-08-29 12:00:00,80.9,81.58,80.88,81.57,9470.0,80.9,81.58,80.88,81.57,9470.0
2019-08-29 12:30:00,81.43,81.8,81.31,81.5,11448.0,81.43,81.8,81.31,81.5,11448.0
2019-08-29 13:00:00,81.48,81.48,81.09,81.1,42387.0,81.48,81.48,81.09,81.1,42387.0
2019-08-29 13:30:00,81.08,82.04,81.03,81.99,12993.0,81.08,82.04,81.03,81.99,12993.0
2019-08-29 14:00:00,82.04,82.04,81.69,81.75,6500.0,82.04,82.04,81.69,81.75,6500.0
2019-08-29 14:30:00,81.78,81.94,81.45,81.47,13473.0,81.78,81.94,81.45,81.47,13473.0
2019-08-29 15:00:00,81.51,81.57,81.18,81.27,17246.0,81.51,81.57,81.18,81.27,17246.0
2019-08-29 15:30:00,81.31,81.35,80.63,80.96,54966.0,81.31,81.35,80.63,80.96,54966.0
2019-08-30 09:30:00,82.06,82.7,81.32,81.58,38600.0,82.06,82.7,81.32,81.58,38600.0
2019-08-30 10:00:00,81.6,81.62,80.14,80.37,15895.0,81.6,81.62,80.14,80.37,15895.0
2019-08-30 10:30:00,80.43,80.65,79.94,80.38,20560.0,80.43,80.65,79.94,80.38,20560.0
2019-08-30 11:00:00,80.27,80.27,79.33,79.43,19884.0,80.27,80.27,79.33,79.43,19884.0
2019-08-30 11:30:00,79.56,79.91,79.42,79.84,33881.0,79.56,79.91,79.42,79.84,33881.0
2019-08-30 12:00:00,79.89,79.93,79.35,79.35,12252.0,79.89,79.93,79.35,79.35,12252.0
2019-08-30 12:30:00,79.37,79.62,78.96,79.62,10905.0,79.37,79.62,78.96,79.62,10905.0
2019-08-30 13:00:00,79.63,79.95,79.41,79.88,8045.0,79.63,79.95,79.41,79.88,8045.0
2019-08-30 13:30:00,79.86,79.92,79.54,79.57,9320.0,79.86,79.92,79.54,79.57,9320.0
2019-08-30 14:00:00,79.59,79.73,79.48,79.59,8606.0,79.59,79.73,79.48,79.59,8606.0
2019-08-30 14:30:00,79.65,79.66,79.31,79.39,18283.0,79.65,79.66,79.31,79.39,18283.0
2019-08-30 15:00:00,79.36,79.47,79.07,79.47,42508.0,79.36,79.47,79.07,79.47,42508.0
2019-08-30 15:30:00,79.5,79.73,79.41,79.54,48735.0,79.5,79.73,79.41,79.54,48735.0
2019-09-03 09:30:00,78.76,79.34,77.51,77.76,28637.0,78.76,79.34,77.51,77.76,28637.0
2019-09-03 10:00:00,77.74,78.08,76.9,77.81,18223.0,77.74,78.08,76.9,77.81,18223.0
2019-09-03 10:30:00,77.96,78.55,77.82,78.2,9811.0,77.96,78.55,77.82,78.2,9811.0
2019-09-03 11:00:00,78.25,78.27,77.43,78.02,20459.0,78.25,78.27,77.43,78.02,20459.0
2019-09-03 11:30:00,77.92,77.99,77.46,77.56,5680.0,77.92,77.99,77.46,77.56,5680.0
2019-09-03 12:00:00,77.49,77.65,77.36,77.49,10795.0,77.49,77.65,77.36,77.49,10795.0
2019-09-03 12:30:00,77.51,77.52,76.89,76.97,7393.0,77.51,77.52,76.89,76.97,7393.0
2019-09-03 13:00:00,76.98,77.17,76.88,77.11,10750.0,76.98,77.17,76.88,77.11,10750.0
2019-09-03 13:30:00,77.11,77.11,76.58,76.67,15336.0,77.11,77.11,76.58,76.67,15336.0
2019-09-03 14:00:00,76.74,77.2,76.73,76.95,14184.0,76.74,77.2,76.73,76.95,14184.0
2019-09-03 14:30:00,77.03,77.24,76.85,77.14,5601.0,77.03,77.24,76.85,77.14,5601.0
2019-09-03 15:00:00,77.06,77.77,77.03,77.74,13680.0,77.06,77.77,77.03,77.74,13680.0
2019-09-03 15:30:00,77.76,78.15,77.72,77.94,31975.0,77.76,78.15,77.72,77.94,31975.0
2019-09-04 09:30:00,78.88,79.54,78.22,79.22,13252.0,78.88,79.54,78.22,79.22,13252.0
2019-09-04 10:00:00,79.29,79.38,78.67,78.85,7841.0,79.29,79.38,78.67,78.85,7841.0
2019-09-04 10:30:00,78.85,78.97,78.64,78.7,23994.0,78.85,78.97,78.64,78.7,23994.0
2019-09-04 11:00:00,78.75,78.99,78.75,78.86,18039.0,78.75,78.99,78.75,78.86,18039.0
2019-09-04 11:30:00,78.88,79.44,78.82,79.42,16157.0,78.88,79.44,78.82,79.42,16157.0
2019-09-04 12:00:00,79.42,79.52,79.13,79.23,8440.0,79.42,79.52,79.13,79.23,8440.0
2019-09-04 12:30:00,79.31,79.43,78.96,79.34,5941.0,79.31,79.43,78.96,79.34,5941.0
2019-09-04 13:00:00,79.24,79.4,79.13,79.34,5400.0,79.24,79.4,79.13,79.34,5400.0
2019-09-04 13:30:00,79.38,79.41,79.07,79.19,6560.0,79.38,79.41,79.07,79.19,6560.0
2019-09-04 14:00:00,79.15,79.23,78.79,78.84,7388.0,79.15,79.23,78.79,78.84,7388.0
2019-09-04 14:30:00,78.87,79.07,78.81,78.91,14114.0,78.87,79.07,78.81,78.91,14114.0
2019-09-04 15:00:00,78.89,79.03,78.83,78.93,14300.0,78.89,79.03,78.83,78.93,14300.0
2019-09-04 15:30:00,78.94,79.39,78.94,79.09,34166.0,78.94,79.39,78.94,79.09,34166.0
2019-09-05 09:30:00,80.3,80.48,78.78,78.84,23306.0,80.3,80.48,78.78,78.84,23306.0
2019-09-05 10:00:00,78.84,80.75,78.84,80.57,11903.0,78.84,80.75,78.84,80.57,11903.0
2019-09-05 10:30:00,80.55,81.13,80.24,80.24,16386.0,80.55,81.13,80.24,80.24,16386.0
2019-09-05 11:00:00,80.27,80.39,79.61,79.72,10996.0,80.27,80.39,79.61,79.72,10996.0
2019-09-05 11:30:00,79.7,79.77,79.3,79.3,6518.0,79.7,79.77,79.3,79.3,6518.0
2019-09-05 12:00:00,79.29,79.85,79.29,79.85,5311.0,79.29,79.85,79.29,79.85,5311.0
2019-09-05 12:30:00,79.76,79.97,79.68,79.86,19882.0,79.76,79.97,79.68,79.86,19882.0
2019-09-05 13:00:00,79.86,80.06,79.59,80.06,11647.0,79.86,80.06,79.59,80.06,11647.0
2019-09-05 13:30:00,79.93,80.28,79.77,80.28,9584.0,79.93,80.28,79.77,80.28,9584.0
2019-09-05 14:00:00,80.27,80.36,80.15,80.32,11374.0,80.27,80.36,80.15,80.32,11374.0
2019-09-05 14:30:00,80.3,81.02,80.3,81.02,8301.0,80.3,81.02,80.3,81.02,8301.0
2019-09-05 15:00:00,81.04,81.11,80.82,81.01,12892.0,81.04,81.11,80.82,81.01,12892.0
2019-09-05 15:30:00,80.99,81.07,80.67,80.84,37620.0,80.99,81.07,80.67,80.84,37620.0
2019-09-06 09:30:00,81.29,81.4,80.39,81.29,8452.0,81.29,81.4,80.39,81.29,8452.0
2019-09-06 10:00:00,81.23,81.23,80.76,81.08,3669.0,81.23,81.23,80.76,81.08,3669.0
2019-09-06 10:30:00,81.26,81.66,81.23,81.62,10025.0,81.26,81.66,81.23,81.62,10025.0
2019-09-06 11:00:00,81.66,82.26,81.55,82.06,15799.0,81.66,82.26,81.55,82.06,15799.0
2019-09-06 11:30:00,82.04,82.04,81.67,81.9,10222.0,82.04,82.04,81.67,81.9,10222.0
2019-09-06 12:00:00,81.98,82.25,81.61,81.67,13731.0,81.98,82.25,81.61,81.67,13731.0
2019-09-06 12:30:00,81.59,81.67,81.22,81.51,11902.0,81.59,81.67,81.22,81.51,11902.0
2019-09-06 13:00:00,81.51,82.05,81.43,82.0,13700.0,81.51,82.05,81.43,82.0,13700.0
2019-09-06 13:30:00,82.06,82.06,81.8,81.8,8668.0,82.06,82.06,81.8,81.8,8668.0
2019-09-06 14:00:00,81.78,81.96,81.73,81.92,8223.0,81.78,81.96,81.73,81.92,8223.0
2019-09-06 14:30:00,81.92,82.03,81.72,81.83,8020.0,81.92,82.03,81.72,81.83,8020.0
2019-09-06 15:00:00,81.74,81.83,81.4,81.5,16025.0,81.74,81.83,81.4,81.5,16025.0
2019-09-06 15:30:00,81.55,81.55,80.76,80.98,29523.0,81.55,81.55,80.76,80.98,29523.0
2019-09-09 09:30:00,81.06,81.2,78.65,78.96,18502.0,81.06,81.2,78.65,78.96,18502.0
2019-09-09 10:00:00,78.8,79.07,78.21,78.98,11127.0,78.8,79.07,78.21,78.98,11127.0
2019-09-09 10:30:00,79.08,80.14,79.08,79.9,6332.0,79.08,80.14,79.08,79.9,6332.0
2019-09-09 11:00:00,79.86,79.92,79.16,79.35,7064.0,79.86,79.92,79.16,79.35,7064.0
2019-09-09 11:30:00,79.52,79.52,78.69,78.94,5374.0,79.52,79.52,78.69,78.94,5374.0
2019-09-09 12:00:00,79.09,79.09,78.26,78.36,12126.0,79.09,79.09,78.26,78.36,12126.0
2019-09-09 12:30:00,78.28,78.44,77.92,78.41,10824.0,78.28,78.44,77.92,78.41,10824.0
2019-09-09 13:00:00,78.49,78.56,78.21,78.21,6079.0,78.49,78.56,78.21,78.21,6079.0
2019-09-09 13:30:00,78.25,78.48,78.02,78.23,13697.0,78.25,78.48,78.02,78.23,13697.0
2019-09-09 14:00:00,78.1,78.18,77.75,77.76,12579.0,78.1,78.18,77.75,77.76,12579.0
2019-09-09 14:30:00,77.82,78.33,77.82,78.28,11100.0,77.82,78.33,77.82,78.28,11100.0
2019-09-09 15:00:00,78.24,79.01,78.22,78.88,19411.0,78.24,79.01,78.22,78.88,19411.0
2019-09-09 15:30:00,78.83,79.45,78.79,79.41,26866.0,78.83,79.45,78.79,79.41,26866.0
2019-09-10 09:30:00,78.69,78.93,77.35,78.27,8579.0,78.69,78.93,77.35,78.27,8579.0
2019-09-10 10:00:00,78.17,80.06,78.17,80.01,17404.0,78.17,80.06,78.17,80.01,17404.0
2019-09-10 10:30:00,79.95,80.03,79.14,79.22,13841.0,79.95,80.03,79.14,79.22,13841.0
2019-09-10 11:00:00,79.26,79.42,78.63,78.87,15601.0,79.26,79.42,78.63,78.87,15601.0
2019-09-10 11:30:00,78.96,79.66,78.91,79.28,12500.0,78.96,79.66,78.91,79.28,12500.0
2019-09-10 12:00:00,79.38,80.07,79.3,79.8,22727.0,79.38,80.07,79.3,79.8,22727.0
2019-09-10 12:30:00,79.88,80.13,79.85,79.85,12883.0,79.88,80.13,79.85,79.85,12883.0
2019-09-10 13:00:00,79.93,79.94,78.81,78.9,14045.0,79.93,79.94,78.81,78.9,14045.0
2019-09-10 13:30:00,78.9,79.0,78.57,78.58,18044.0,78.9,79.0,78.57,78.58,18044.0
2019-09-10 14:00:00,78.58,78.91,78.56,78.91,13851.0,78.58,78.91,78.56,78.91,13851.0
2019-09-10 14:30:00,78.96,79.05,78.67,78.79,11569.0,78.96,79.05,78.67,78.79,11569.0
2019-09-10 15:00:00,78.77,78.85,78.5,78.77,16737.0,78.77,78.85,78.5,78.77,16737.0
2019-09-10 15:30:00,78.82,79.24,78.76,79.23,38641.0,78.82,79.24,78.76,79.23,38641.0
2019-09-11 09:30:00,79.08,79.71,77.71,79.71,7605.0,79.08,79.71,77.71,79.71,7605.0
2019-09-11 10:00:00,79.81,80.42,79.24,80.37,20122.0,79.81,80.42,79.24,80.37,20122.0
2019-09-11 10:30:00,80.02,80.06,79.55,79.92,44005.0,80.02,80.06,79.55,79.92,44005.0
2019-09-11 11:00:00,79.97,80.55,79.96,80.55,5458.0,79.97,80.55,79.96,80.55,5458.0
2019-09-11 11:30:00,80.54,81.08,80.47,80.95,5575.0,80.54,81.08,80.47,80.95,5575.0
2019-09-11 12:00:00,80.81,81.24,80.81,81.18,7837.0,80.81,81.24,80.81,81.18,7837.0
2019-09-11 12:30:00,81.2,81.62,81.15,81.41,5812.0,81.2,81.62,81.15,81.41,5812.0
2019-09-11 13:00:00,81.44,81.54,81.06,81.14,25141.0,81.44,81.54,81.06,81.14,25141.0
2019-09-11 13:30:00,81.11,81.11,80.72,80.82,4900.0,81.11,81.11,80.72,80.82,4900.0
2019-09-11 14:00:00,80.86,81.06,80.58,80.58,2967.0,80.86,81.06,80.58,80.58,2967.0
2019-09-11 14:30:00,80.66,80.85,80.55,80.61,9550.0,80.66,80.85,80.55,80.61,9550.0
2019-09-11 15:00:00,80.68,80.97,80.68,80.81,6800.0,80.68,80.97,80.68,80.81,6800.0
2019-09-11 15:30:00,80.79,80.97,80.25,80.45,36459.0,80.79,80.97,80.25,80.45,36459.0
2019-09-12 09:30:00,81.36,82.0,81.0,81.7,87962.0,81.36,82.0,81.0,81.7,87962.0
2019-09-12 10:00:00,81.76,83.02,81.59,82.48,13567.0,81.76,83.02,81.59,82.48,13567.0
2019-09-12 10:30:00,82.33,82.5,81.0,81.0,6316.0,82.33,82.5,81.0,81.0,6316.0
2019-09-12 11:00:00,81.27,81.28,80.67,80.69,10981.0,81.27,81.28,80.67,80.69,10981.0
2019-09-12 11:30:00,80.6,81.23,80.6,80.87,11615.0,80.6,81.23,80.6,80.87,11615.0
2019-09-12 12:00:00,80.82,80.83,80.29,80.42,3917.0,80.82,80.83,80.29,80.42,3917.0
2019-09-12 12:30:00,80.47,80.48,80.16,80.41,24939.0,80.47,80.48,80.16,80.41,24939.0
2019-09-12 13:00:00,80.48,80.79,80.35,80.43,7254.0,80.48,80.79,80.35,80.43,7254.0
2019-09-12 13:30:00,80.5,80.69,80.26,80.45,6853.0,80.5,80.69,80.26,80.45,6853.0
2019-09-12 14:00:00,80.45,80.58,80.32,80.58,3237.0,80.45,80.58,80.32,80.58,3237.0
2019-09-12 14:30:00,80.63,81.0,80.52,80.81,6989.0,80.63,81.0,80.52,80.81,6989.0
2019-09-12 15:00:00,80.89,80.98,80.75,80.92,16272.0,80.89,80.98,80.75,80.92,16272.0
2019-09-12 15:30:00,80.94,80.98,80.5,80.5,22094.0,80.94,80.98,80.5,80.5,22094.0
2019-09-13 09:30:00,80.84,80.88,80.4,80.55,6720.0,80.84,80.88,80.4,80.55,6720.0
2019-09-13 10:00:00,80.19,80.81,80.15,80.64,3279.0,80.19,80.81,80.15,80.64,3279.0
2019-09-13 10:30:00,80.73,80.83,80.43,80.7,5362.0,80.73,80.83,80.43,80.7,5362.0
2019-09-13 11:00:00,80.71,80.96,80.46,80.46,5199.0,80.71,80.96,80.46,80.46,5199.0
2019-09-13 11:30:00,80.4,80.56,80.24,80.24,2684.0,80.4,80.56,80.24,80.24,2684.0
2019-09-13 12:00:00,80.25,80.9,80.25,80.68,11694.0,80.25,80.9,80.25,80.68,11694.0
2019-09-13 12:30:00,80.73,80.76,80.35,80.45,3239.0,80.73,80.76,80.35,80.45,3239.0
2019-09-13 13:00:00,80.36,80.41,80.02,80.02,6660.0,80.36,80.41,80.02,80.02,6660.0
2019-09-13 13:30:00,80.03,80.08,79.75,79.87,9521.0,80.03,80.08,79.75,79.87,9521.0
2019-09-13 14:00:00,79.85,79.98,79.7,79.83,5853.0,79.85,79.98,79.7,79.83,5853.0
2019-09-13 14:30:00,79.88,79.98,79.75,79.92,4688.0,79.88,79.98,79.75,79.92,4688.0
2019-09-13 15:00:00,79.93,79.93,79.69,79.89,6102.0,79.93,79.93,79.69,79.89,6102.0
2019-09-13 15:30:00,79.89,80.16,79.84,79.92,12221.0,79.89,80.16,79.84,79.92,12221.0
2019-09-16 09:30:00,79.08,80.71,78.88,80.15,8411.0,79.08,80.71,78.88,80.15,8411.0
2019-09-16 10:00:00,80.34,80.77,80.12,80.74,7487.0,80.34,80.77,80.12,80.74,7487.0
2019-09-16 10:30:00,80.59,80.83,80.27,80.71,15060.0,80.59,80.83,80.27,80.71,15060.0
2019-09-16 11:00:00,80.68,80.72,80.31,80.59,8796.0,80.68,80.72,80.31,80.59,8796.0
2019-09-16 11:30:00,80.55,80.73,80.25,80.52,8577.0,80.55,80.73,80.25,80.52,8577.0
2019-09-16 12:00:00,80.53,80.79,80.46,80.78,3943.0,80.53,80.79,80.46,80.78,3943.0
2019-09-16 12:30:00,80.79,80.8,80.45,80.63,10956.0,80.79,80.8,80.45,80.63,10956.0
2019-09-16 13:00:00,80.71,80.72,80.42,80.61,7557.0,80.71,80.72,80.42,80.61,7557.0
2019-09-16 13:30:00,80.6,80.96,80.37,80.86,16303.0,80.6,80.96,80.37,80.86,16303.0
2019-09-16 14:00:00,80.88,80.88,80.53,80.79,4730.0,80.88,80.88,80.53,80.79,4730.0
2019-09-16 14:30:00,80.75,80.86,80.55,80.6,9035.0,80.75,80.86,80.55,80.6,9035.0
2019-09-16 15:00:00,80.52,80.57,80.07,80.11,6700.0,80.52,80.57,80.07,80.11,6700.0
2019-09-16 15:30:00,80.03,80.34,79.99,80.26,11943.0,80.03,80.34,79.99,80.26,11943.0
2019-09-17 09:30:00,80.37,80.82,79.96,80.71,4346.0,80.37,80.82,79.96,80.71,4346.0
2019-09-17 10:00:00,80.81,80.82,80.05,80.33,6051.0,80.81,80.82,80.05,80.33,6051.0
2019-09-17 10:30:00,80.46,80.89,80.28,80.79,9777.0,80.46,80.89,80.28,80.79,9777.0
2019-09-17 11:00:00,80.87,81.31,80.66,81.22,3398.0,80.87,81.31,80.66,81.22,3398.0
2019-09-17 11:30:00,81.3,81.4,81.08,81.08,2800.0,81.3,81.4,81.08,81.08,2800.0
2019-09-17 12:00:00,81.19,81.24,80.99,81.11,3186.0,81.19,81.24,80.99,81.11,3186.0
2019-09-17 12:30:00,81.14,81.21,80.71,80.81,2954.0,81.14,81.21,80.71,80.81,2954.0
2019-09-17 13:00:00,80.9,80.9,80.29,80.3,9742.0,80.9,80.9,80.29,80.3,9742.0
2019-09-17 13:30:00,80.22,80.5,80.22,80.32,5236.0,80.22,80.5,80.22,80.32,5236.0
2019-09-17 14:00:00,80.41,80.68,80.28,80.68,3318.0,80.41,80.68,80.28,80.68,3318.0
2019-09-17 14:30:00,80.68,80.72,80.46,80.69,2602.0,80.68,80.72,80.46,80.69,2602.0
2019-09-17 15:00:00,80.69,80.83,80.62,80.83,3210.0,80.69,80.83,80.62,80.83,3210.0
2019-09-17 15:30:00,80.89,81.19,80.79,81.1,14614.0,80.89,81.19,80.79,81.1,14614.0
2019-09-18 09:30:00,80.94,80.94,79.6,79.82,11891.0,80.94,80.94,79.6,79.82,11891.0
2019-09-18 10:00:00,80.03,80.62,80.01,80.32,6954.0,80.03,80.62,80.01,80.32,6954.0
2019-09-18 10:30:00,80.18,80.31,79.84,80.09,11160.0,80.18,80.31,79.84,80.09,11160.0
2019-09-18 11:00:00,80.16,80.26,79.76,79.93,7520.0,80.16,80.26,79.76,79.93,7520.0
2019-09-18 11:30:00,79.99,80.08,79.72,79.73,6245.0,79.99,80.08,79.72,79.73,6245.0
2019-09-18 12:00:00,79.72,79.95,79.48,79.95,3500.0,79.72,79.95,79.48,79.95,3500.0
2019-09-18 12:30:00,79.9,79.9,79.61,79.65,2000.0,79.9,79.9,79.61,79.65,2000.0
2019-09-18 13:00:00,79.54,79.54,79.17,79.25,6981.0,79.54,79.54,79.17,79.25,6981.0
2019-09-18 13:30:00,79.2,79.4,78.87,79.2,6357.0,79.2,79.4,78.87,79.2,6357.0
2019-09-18 14:00:00,79.38,79.43,78.55,78.81,10031.0,79.38,79.43,78.55,78.81,10031.0
2019-09-18 14:30:00,78.94,78.94,78.13,78.49,7225.0,78.94,78.94,78.13,78.49,7225.0
2019-09-18 15:00:00,78.5,78.83,78.25,78.75,14036.0,78.5,78.83,78.25,78.75,14036.0
2019-09-18 15:30:00,78.75,79.31,78.68,79.16,54492.0,78.75,79.31,78.68,79.16,54492.0
2019-09-19 09:30:00,79.47,79.73,78.89,79.54,6295.0,79.47,79.73,78.89,79.54,6295.0
2019-09-19 10:00:00,79.67,79.9,79.61,79.84,4923.0,79.67,79.9,79.61,79.84,4923.0
2019-09-19 10:30:00,79.83,80.06,79.72,79.89,10400.0,79.83,80.06,79.72,79.89,10400.0
2019-09-19 11:00:00,79.91,80.01,79.65,79.65,7750.0,79.91,80.01,79.65,79.65,7750.0
2019-09-19 11:30:00,79.62,79.75,79.36,79.43,8402.0,79.62,79.75,79.36,79.43,8402.0
2019-09-19 12:00:00,79.4,79.51,78.79,78.79,3404.0,79.4,79.51,78.79,78.79,3404.0
2019-09-19 12:30:00,78.85,78.95,78.77,78.91,8403.0,78.85,78.95,78.77,78.91,8403.0
2019-09-19 13:00:00,78.86,78.92,78.48,78.62,3629.0,78.86,78.92,78.48,78.62,3629.0
2019-09-19 13:30:00,78.56,78.7,78.49,78.57,4131.0,78.56,78.7,78.49,78.57,4131.0
2019-09-19 14:00:00,78.58,79.18,78.54,79.09,3200.0,78.58,79.18,78.54,79.09,3200.0
2019-09-19 14:30:00,79.08,79.23,78.93,79.14,5485.0,79.08,79.23,78.93,79.14,5485.0
2019-09-19 15:00:00,79.1,79.2,78.97,79.02,7677.0,79.1,79.2,78.97,79.02,7677.0
2019-09-19 15:30:00,79.07,79.11,78.77,78.93,17469.0,79.07,79.11,78.77,78.93,17469.0
2019-09-20 09:30:00,79.26,79.66,78.53,78.93,70304.0,79.26,79.66,78.53,78.93,70304.0
2019-09-20 10:00:00,79.04,79.42,78.9,79.17,33398.0,79.04,79.42,78.9,79.17,33398.0
2019-09-20 10:30:00,79.22,79.65,79.09,79.33,7762.0,79.22,79.65,79.09,79.33,7762.0
2019-09-20 11:00:00,79.28,79.4,78.73,78.73,10442.0,79.28,79.4,78.73,78.73,10442.0
2019-09-20 11:30:00,78.83,78.83,78.33,78.4,2905.0,78.83,78.83,78.33,78.4,2905.0
2019-09-20 12:00:00,78.42,78.79,78.32,78.32,12913.0,78.42,78.79,78.32,78.32,12913.0
2019-09-20 12:30:00,78.44,78.54,78.14,78.48,4693.0,78.44,78.54,78.14,78.48,4693.0
2019-09-20 13:00:00,78.48,78.51,77.56,78.0,4304.0,78.48,78.51,77.56,78.0,4304.0
2019-09-20 13:30:00,78.06,78.41,77.83,78.26,6971.0,78.06,78.41,77.83,78.26,6971.0
2019-09-20 14:00:00,78.25,78.29,78.11,78.28,1591.0,78.25,78.29,78.11,78.28,1591.0
2019-09-20 14:30:00,78.41,78.59,78.25,78.26,5167.0,78.41,78.59,78.25,78.26,5167.0
2019-09-20 15:00:00,78.3,78.3,77.96,78.17,13393.0,78.3,78.3,77.96,78.17,13393.0
2019-09-20 15:30:00,78.21,78.28,77.78,77.94,33443.0,78.21,78.28,77.78,77.94,33443.0
2019-09-23 09:30:00,78.19,78.63,77.65,77.65,11611.0,78.19,78.63,77.65,77.65,11611.0
2019-09-23 10:00:00,77.62,77.73,77.26,77.68,12958.0,77.62,77.73,77.26,77.68,12958.0
2019-09-23 10:30:00,77.57,77.63,76.81,77.02,10055.0,77.57,77.63,76.81,77.02,10055.0
2019-09-23 11:00:00,77.11,77.35,76.97,77.18,7574.0,77.11,77.35,76.97,77.18,7574.0
2019-09-23 11:30:00,77.21,77.5,77.11,77.34,5000.0,77.21,77.5,77.11,77.34,5000.0
2019-09-23 12:00:00,77.27,77.45,77.14,77.38,18139.0,77.27,77.45,77.14,77.38,18139.0
2019-09-23 12:30:00,77.38,77.5,77.24,77.32,8500.0,77.38,77.5,77.24,77.32,8500.0
2019-09-23 13:00:00,77.38,77.47,77.29,77.32,22913.0,77.38,77.47,77.29,77.32,22913.0
2019-09-23 13:30:00,77.31,77.51,77.14,77.43,5482.0,77.31,77.51,77.14,77.43,5482.0
2019-09-23 14:00:00,77.48,77.54,76.68,76.73,20165.0,77.48,77.54,76.68,76.73,20165.0
2019-09-23 14:30:00,76.72,76.78,76.57,76.57,8654.0,76.72,76.78,76.57,76.57,8654.0
2019-09-23 15:00:00,76.57,77.06,76.43,77.03,42357.0,76.57,77.06,76.43,77.03,42357.0
2019-09-23 15:30:00,77.03,77.05,76.55,76.62,47801.0,77.03,77.05,76.55,76.62,47801.0
2019-09-24 09:30:00,76.6,76.87,76.27,76.32,74711.0,76.6,76.87,76.27,76.32,74711.0
2019-09-24 10:00:00,76.38,76.56,75.85,76.44,49294.0,76.38,76.56,75.85,76.44,49294.0
2019-09-24 10:30:00,76.44,76.46,75.67,75.84,11606.0,76.44,76.46,75.67,75.84,11606.0
2019-09-24 11:00:00,75.79,75.87,75.52,75.66,7271.0,75.79,75.87,75.52,75.66,7271.0
2019-09-24 11:30:00,75.62,75.62,74.6,75.21,19596.0,75.62,75.62,74.6,75.21,19596.0
2019-09-24 12:00:00,75.32,75.72,75.04,75.08,27110.0,75.32,75.72,75.04,75.08,27110.0
2019-09-24 12:30:00,75.09,75.11,74.48,74.48,12579.0,75.09,75.11,74.48,74.48,12579.0
2019-09-24 13:00:00,74.61,74.88,74.52,74.61,6632.0,74.61,74.88,74.52,74.61,6632.0
2019-09-24 13:30:00,74.63,74.86,74.41,74.56,10246.0,74.63,74.86,74.41,74.56,10246.0
2019-09-24 14:00:00,74.49,74.96,74.24,74.72,35766.0,74.49,74.96,74.24,74.72,35766.0
2019-09-24 14:30:00,74.69,74.69,74.04,74.04,9308.0,74.69,74.69,74.04,74.04,9308.0
2019-09-24 15:00:00,74.01,74.27,73.7,73.96,13249.0,74.01,74.27,73.7,73.96,13249.0
2019-09-24 15:30:00,73.94,74.1,73.73,73.99,51428.0,73.94,74.1,73.73,73.99,51428.0
2019-09-25 09:30:00,74.0,74.49,73.58,73.79,12571.0,74.0,74.49,73.58,73.79,12571.0
2019-09-25 10:00:00,73.7,73.9,72.76,73.18,7865.0,73.7,73.9,72.76,73.18,7865.0
2019-09-25 10:30:00,73.2,73.3,72.84,73.17,16042.0,73.2,73.3,72.84,73.17,16042.0
2019-09-25 11:00:00,73.17,73.73,73.17,73.55,27753.0,73.17,73.73,73.17,73.55,27753.0
2019-09-25 11:30:00,73.52,73.55,73.26,73.32,12922.0,73.52,73.55,73.26,73.32,12922.0
2019-09-25 12:00:00,73.32,73.66,73.24,73.42,17977.0,73.32,73.66,73.24,73.42,17977.0
2019-09-25 12:30:00,73.42,73.59,73.31,73.45,8562.0,73.42,73.59,73.31,73.45,8562.0
2019-09-25 13:00:00,73.53,73.53,73.27,73.36,8443.0,73.53,73.53,73.27,73.36,8443.0
2019-09-25 13:30:00,73.31,73.92,73.31,73.85,17106.0,73.31,73.92,73.31,73.85,17106.0
2019-09-25 14:00:00,73.9,74.81,73.9,74.59,16838.0,73.9,74.81,73.9,74.59,16838.0
2019-09-25 14:30:00,74.6,75.21,74.6,75.12,26100.0,74.6,75.21,74.6,75.12,26100.0
2019-09-25 15:00:00,75.14,75.41,75.13,75.33,12885.0,75.14,75.41,75.13,75.33,12885.0
2019-09-25 15:30:00,75.3,75.35,75.1,75.17,29004.0,75.3,75.35,75.1,75.17,29004.0
2019-09-26 09:30:00,75.41,75.78,74.96,75.26,7431.0,75.41,75.78,74.96,75.26,7431.0
2019-09-26 10:00:00,75.28,75.81,75.28,75.58,2100.0,75.28,75.81,75.28,75.58,2100.0
2019-09-26 10:30:00,75.8,76.36,75.74,75.74,10697.0,75.8,76.36,75.74,75.74,10697.0
2019-09-26 11:00:00,75.53,75.7,74.96,75.25,8030.0,75.53,75.7,74.96,75.25,8030.0
2019-09-26 11:30:00,75.08,75.36,74.88,75.06,3709.0,75.08,75.36,74.88,75.06,3709.0
2019-09-26 12:00:00,75.06,75.59,74.94,75.59,1179.0,75.06,75.59,74.94,75.59,1179.0
2019-09-26 12:30:00,75.24,75.34,75.19,75.21,1400.0,75.24,75.34,75.19,75.21,1400.0
2019-09-26 13:00:00,75.26,75.39,75.05,75.13,3776.0,75.26,75.39,75.05,75.13,3776.0
2019-09-26 13:30:00,75.11,75.36,75.01,75.36,3902.0,75.11,75.36,75.01,75.36,3902.0
2019-09-26 14:00:00,75.33,75.52,75.23,75.4,4134.0,75.33,75.52,75.23,75.4,4134.0
2019-09-26 14:30:00,75.42,75.94,75.42,75.81,9024.0,75.42,75.94,75.42,75.81,9024.0
2019-09-26 15:00:00,75.78,75.93,75.49,75.61,5600.0,75.78,75.93,75.49,75.61,5600.0
2019-09-26 15:30:00,75.67,75.84,75.53,75.61,13918.0,75.67,75.84,75.53,75.61,13918.0
2019-09-27 09:30:00,75.94,76.0,74.95,75.13,11227.0,75.94,76.0,74.95,75.13,11227.0
2019-09-27 10:00:00,75.06,75.64,75.02,75.02,43296.0,75.06,75.64,75.02,75.02,43296.0
2019-09-27 10:30:00,75.15,75.62,75.01,75.62,6450.0,75.15,75.62,75.01,75.62,6450.0
2019-09-27 11:00:00,75.47,75.54,75.31,75.4,12696.0,75.47,75.54,75.31,75.4,12696.0
2019-09-27 11:30:00,75.28,75.68,74.5,75.66,11468.0,75.28,75.68,74.5,75.66,11468.0
2019-09-27 12:00:00,75.6,75.63,75.27,75.27,10389.0,75.6,75.63,75.27,75.27,10389.0
2019-09-27 12:30:00,75.11,75.16,74.33,74.38,9493.0,75.11,75.16,74.33,74.38,9493.0
2019-09-27 13:00:00,74.39,74.64,74.26,74.38,5773.0,74.39,74.64,74.26,74.38,5773.0
2019-09-27 13:30:00,74.48,74.7,74.39,74.57,3601.0,74.48,74.7,74.39,74.57,3601.0
2019-09-27 14:00:00,74.65,74.66,74.14,74.14,4220.0,74.65,74.66,74.14,74.14,4220.0
2019-09-27 14:30:00,74.13,74.23,73.8,74.05,5285.0,74.13,74.23,73.8,74.05,5285.0
2019-09-27 15:00:00,74.08,74.38,74.07,74.22,8958.0,74.08,74.38,74.07,74.22,8958.0
2019-09-27 15:30:00,74.24,74.73,74.2,74.65,22921.0,74.24,74.73,74.2,74.65,22921.0
2019-09-30 09:30:00,74.76,74.98,74.01,74.42,10241.0,74.76,74.98,74.01,74.42,10241.0
2019-09-30 10:00:00,74.51,74.86,74.38,74.44,3100.0,74.51,74.86,74.38,74.44,3100.0
2019-09-30 10:30:00,74.45,74.63,74.03,74.39,7886.0,74.45,74.63,74.03,74.39,7886.0
2019-09-30 11:00:00,74.37,74.64,74.3,74.64,2834.0,74.37,74.64,74.3,74.64,2834.0
2019-09-30 11:30:00,74.64,75.04,74.64,74.83,9641.0,74.64,75.04,74.64,74.83,9641.0
2019-09-30 12:00:00,74.87,75.25,74.79,75.24,9583.0,74.87,75.25,74.79,75.24,9583.0
2019-09-30 12:30:00,75.27,75.4,75.09,75.27,16926.0,75.27,75.4,75.09,75.27,16926.0
2019-09-30 13:00:00,75.24,75.45,75.24,75.26,4338.0,75.24,75.45,75.24,75.26,4338.0
2019-09-30 13:30:00,75.37,75.72,75.33,75.72,2400.0,75.37,75.72,75.33,75.72,2400.0
2019-09-30 14:00:00,75.7,75.81,75.57,75.63,8751.0,75.7,75.81,75.57,75.63,8751.0
2019-09-30 14:30:00,75.65,75.65,75.46,75.54,3945.0,75.65,75.65,75.46,75.54,3945.0
2019-09-30 15:00:00,75.57,75.67,75.42,75.67,6890.0,75.57,75.67,75.42,75.67,6890.0
2019-09-30 15:30:00,75.64,75.79,75.49,75.59,25506.0,75.64,75.79,75.49,75.59,25506.0
2019-10-01 09:30:00,76.04,76.48,75.81,76.18,10165.0,76.04,76.48,75.81,76.18,10165.0
2019-10-01 10:00:00,76.0,76.32,75.52,75.97,13143.0,76.0,76.32,75.52,75.97,13143.0
2019-10-01 10:30:00,75.84,76.32,75.83,76.18,8318.0,75.84,76.32,75.83,76.18,8318.0
2019-10-01 11:00:00,76.01,76.44,76.01,76.3,15978.0,76.01,76.44,76.01,76.3,15978.0
2019-10-01 11:30:00,76.23,76.53,76.18,76.24,11800.0,76.23,76.53,76.18,76.24,11800.0
2019-10-01 12:00:00,76.21,76.3,75.83,75.95,9078.0,76.21,76.3,75.83,75.95,9078.0
2019-10-01 12:30:00,76.04,76.42,76.01,76.13,4426.0,76.04,76.42,76.01,76.13,4426.0
2019-10-01 13:00:00,76.15,76.16,75.78,75.8,10014.0,76.15,76.16,75.78,75.8,10014.0
2019-10-01 13:30:00,75.78,75.78,75.32,75.42,20988.0,75.78,75.78,75.32,75.42,20988.0
2019-10-01 14:00:00,75.36,75.92,75.34,75.84,14499.0,75.36,75.92,75.34,75.84,14499.0
2019-10-01 14:30:00,75.81,76.47,75.81,76.28,14199.0,75.81,76.47,75.81,76.28,14199.0
2019-10-01 15:00:00,76.29,76.43,76.16,76.3,18936.0,76.29,76.43,76.16,76.3,18936.0
2019-10-01 15:30:00,76.32,76.38,76.11,76.12,46114.0,76.32,76.38,76.11,76.12,46114.0
2019-10-02 09:30:00,75.32,75.63,75.09,75.44,23922.0,75.32,75.63,75.09,75.44,23922.0
2019-10-02 10:00:00,75.47,76.48,75.11,76.0,30160.0,75.47,76.48,75.11,76.0,30160.0
2019-10-02 10:30:00,75.87,76.4,75.67,76.4,19443.0,75.87,76.4,75.67,76.4,19443.0
2019-10-02 11:00:00,76.36,76.68,76.29,76.57,21410.0,76.36,76.68,76.29,76.57,21410.0
2019-10-02 11:30:00,76.5,77.48,76.41,77.21,22593.0,76.5,77.48,76.41,77.21,22593.0
2019-10-02 12:00:00,77.23,77.3,76.79,76.83,17169.0,77.23,77.3,76.79,76.83,17169.0
2019-10-02 12:30:00,76.73,76.73,76.44,76.7,22898.0,76.73,76.73,76.44,76.7,22898.0
2019-10-02 13:00:00,76.79,77.26,76.71,77.18,12598.0,76.79,77.26,76.71,77.18,12598.0
2019-10-02 13:30:00,77.19,77.48,77.0,77.42,7745.0,77.19,77.48,77.0,77.42,7745.0
2019-10-02 14:00:00,77.4,78.01,77.36,77.93,12281.0,77.4,78.01,77.36,77.93,12281.0
2019-10-02 14:30:00,77.92,78.08,77.59,77.84,9356.0,77.92,78.08,77.59,77.84,9356.0
2019-10-02 15:00:00,77.86,78.21,77.7,78.14,13876.0,77.86,78.21,77.7,78.14,13876.0
2019-10-02 15:30:00,78.12,78.35,77.97,78.25,38233.0,78.12,78.35,77.97,78.25,38233.0
2019-10-03 09:30:00,77.82,78.83,77.52,78.25,5826.0,77.82,78.83,77.52,78.25,5826.0
2019-10-03 10:00:00,78.0,78.12,77.23,78.02,24432.0,78.0,78.12,77.23,78.02,24432.0
2019-10-03 10:30:00,77.83,78.43,77.71,78.43,7932.0,77.83,78.43,77.71,78.43,7932.0
2019-10-03 11:00:00,78.51,79.43,78.43,78.82,12859.0,78.51,79.43,78.43,78.82,12859.0
2019-10-03 11:30:00,78.77,78.92,78.54,78.69,8668.0,78.77,78.92,78.54,78.69,8668.0
2019-10-03 12:00:00,78.79,79.13,78.67,79.06,9802.0,78.79,79.13,78.67,79.06,9802.0
2019-10-03 12:30:00,79.08,79.43,79.07,79.34,9041.0,79.08,79.43,79.07,79.34,9041.0
2019-10-03 13:00:00,79.37,79.59,79.28,79.55,10039.0,79.37,79.59,79.28,79.55,10039.0
2019-10-03 13:30:00,79.51,79.86,79.5,79.59,15309.0,79.51,79.86,79.5,79.59,15309.0
2019-10-03 14:00:00,79.6,79.93,79.58,79.93,17920.0,79.6,79.93,79.58,79.93,17920.0
2019-10-03 14:30:00,79.9,80.03,79.75,79.84,16735.0,79.9,80.03,79.75,79.84,16735.0
2019-10-03 15:00:00,79.85,79.89,79.18,79.23,24637.0,79.85,79.89,79.18,79.23,24637.0
2019-10-03 15:30:00,79.23,79.23,78.91,78.99,57560.0,79.23,79.23,78.91,78.99,57560.0
2019-10-04 09:30:00,79.3,80.19,79.22,79.25,4967.0,79.3,80.19,79.22,79.25,4967.0
2019-10-04 10:00:00,79.27,79.27,78.68,78.92,9751.0,79.27,79.27,78.68,78.92,9751.0
2019-10-04 10:30:00,78.86,79.13,78.76,78.97,6211.0,78.86,79.13,78.76,78.97,6211.0
2019-10-04 11:00:00,78.94,79.17,78.86,79.1,4025.0,78.94,79.17,78.86,79.1,4025.0
2019-10-04 11:30:00,79.13,79.25,78.93,78.93,6700.0,79.13,79.25,78.93,78.93,6700.0
2019-10-04 12:00:00,79.0,79.07,78.23,78.23,6722.0,79.0,79.07,78.23,78.23,6722.0
2019-10-04 12:30:00,78.22,78.32,78.03,78.06,11823.0,78.22,78.32,78.03,78.06,11823.0
2019-10-04 13:00:00,78.03,78.08,77.78,78.0,13111.0,78.03,78.08,77.78,78.0,13111.0
2019-10-04 13:30:00,77.97,78.04,77.7,77.7,11413.0,77.97,78.04,77.7,77.7,11413.0
2019-10-04 14:00:00,77.72,77.83,77.66,77.7,16497.0,77.72,77.83,77.66,77.7,16497.0
2019-10-04 14:30:00,77.69,77.8,77.54,77.71,23802.0,77.69,77.8,77.54,77.71,23802.0
2019-10-04 15:00:00,77.71,78.36,77.68,78.31,23741.0,77.71,78.36,77.68,78.31,23741.0
2019-10-04 15:30:00,78.37,78.83,78.32,78.45,54522.0,78.37,78.83,78.32,78.45,54522.0
2019-10-07 09:30:00,78.38,78.53,77.64,77.89,41011.0,78.38,78.53,77.64,77.89,41011.0
2019-10-07 10:00:00,78.01,78.11,77.7,78.01,7294.0,78.01,78.11,77.7,78.01,7294.0
2019-10-07 10:30:00,78.0,78.4,77.96,78.4,32805.0,78.0,78.4,77.96,78.4,32805.0
2019-10-07 11:00:00,78.55,78.92,78.33,78.5,20048.0,78.55,78.92,78.33,78.5,20048.0
2019-10-07 11:30:00,78.45,78.67,78.43,78.55,3807.0,78.45,78.67,78.43,78.55,3807.0
2019-10-07 12:00:00,78.74,78.74,78.5,78.67,1906.0,78.74,78.74,78.5,78.67,1906.0
2019-10-07 12:30:00,78.51,78.6,78.34,78.48,4150.0,78.51,78.6,78.34,78.48,4150.0
2019-10-07 13:00:00,78.5,78.76,78.5,78.75,5376.0,78.5,78.76,78.5,78.75,5376.0
2019-10-07 13:30:00,78.76,79.14,78.76,78.99,8890.0,78.76,79.14,78.76,78.99,8890.0
2019-10-07 14:00:00,78.98,79.02,78.56,78.72,17716.0,78.98,79.02,78.56,78.72,17716.0
2019-10-07 14:30:00,78.73,78.73,78.39,78.52,4353.0,78.73,78.73,78.39,78.52,4353.0
2019-10-07 15:00:00,78.46,78.68,78.42,78.59,5002.0,78.46,78.68,78.42,78.59,5002.0
2019-10-07 15:30:00,78.62,78.62,78.28,78.4,17366.0,78.62,78.62,78.28,78.4,17366.0
2019-10-08 09:30:00,77.4,78.08,76.19,76.2,21411.0,77.4,78.08,76.19,76.2,21411.0
2019-10-08 10:00:00,76.23,76.4,75.89,76.16,3681.0,76.23,76.4,75.89,76.16,3681.0
2019-10-08 10:30:00,76.38,76.82,75.95,76.76,12157.0,76.38,76.82,75.95,76.76,12157.0
2019-10-08 11:00:00,76.86,77.0,76.44,76.47,19575.0,76.86,77.0,76.44,76.47,19575.0
2019-10-08 11:30:00,76.33,76.56,76.15,76.27,4860.0,76.33,76.56,76.15,76.27,4860.0
2019-10-08 12:00:00,76.19,76.27,76.02,76.19,9075.0,76.19,76.27,76.02,76.19,9075.0
2019-10-08 12:30:00,76.09,76.48,75.97,76.13,12719.0,76.09,76.48,75.97,76.13,12719.0
2019-10-08 13:00:00,76.17,76.2,75.96,76.0,17798.0,76.17,76.2,75.96,76.0,17798.0
2019-10-08 13:30:00,76.02,76.43,75.92,76.34,18991.0,76.02,76.43,75.92,76.34,18991.0
2019-10-08 14:00:00,76.34,76.41,76.12,76.16,47219.0,76.34,76.41,76.12,76.16,47219.0
2019-10-08 14:30:00,76.21,76.99,76.16,76.36,136199.0,76.21,76.99,76.16,76.36,136199.0
2019-10-08 15:00:00,76.51,76.67,76.26,76.35,10690.0,76.51,76.67,76.26,76.35,10690.0
2019-10-08 15:30:00,76.39,76.43,75.69,75.69,35948.0,76.39,76.43,75.69,75.69,35948.0
2019-10-09 09:30:00,76.64,77.05,75.8,76.57,42275.0,76.64,77.05,75.8,76.57,42275.0
2019-10-09 10:00:00,76.5,76.9,76.45,76.79,10025.0,76.5,76.9,76.45,76.79,10025.0
2019-10-09 10:30:00,76.76,76.87,76.63,76.87,5850.0,76.76,76.87,76.63,76.87,5850.0
2019-10-09 11:00:00,76.89,77.0,76.56,76.57,6048.0,76.89,77.0,76.56,76.57,6048.0
2019-10-09 11:30:00,76.48,76.98,76.44,76.85,10290.0,76.48,76.98,76.44,76.85,10290.0
2019-10-09 12:00:00,76.92,77.14,76.92,77.0,16168.0,76.92,77.14,76.92,77.0,16168.0
2019-10-09 12:30:00,77.01,77.47,77.0,77.3,6659.0,77.01,77.47,77.0,77.3,6659.0
2019-10-09 13:00:00,77.31,77.36,76.95,76.97,4843.0,77.31,77.36,76.95,76.97,4843.0
2019-10-09 13:30:00,77.01,77.13,76.84,76.87,9729.0,77.01,77.13,76.84,76.87,9729.0
2019-10-09 14:00:00,76.84,77.14,76.82,76.88,5489.0,76.84,77.14,76.82,76.88,5489.0
2019-10-09 14:30:00,76.92,77.03,76.85,76.92,7304.0,76.92,77.03,76.85,76.92,7304.0
2019-10-09 15:00:00,76.92,77.02,76.85,77.02,8318.0,76.92,77.02,76.85,77.02,8318.0
2019-10-09 15:30:00,77.05,77.35,76.82,77.19,34991.0,77.05,77.35,76.82,77.19,34991.0
2019-10-10 09:30:00,77.3,77.3,75.96,76.73,27134.0,77.3,77.3,75.96,76.73,27134.0
2019-10-10 10:00:00,76.68,76.69,75.69,75.89,7181.0,76.68,76.69,75.69,75.89,7181.0
2019-10-10 10:30:00,75.91,76.04,75.65,75.74,7418.0,75.91,76.04,75.65,75.74,7418.0
2019-10-10 11:00:00,75.7,75.7,75.2,75.42,16698.0,75.7,75.7,75.2,75.42,16698.0
2019-10-10 11:30:00,75.38,75.6,74.76,74.8,25536.0,75.38,75.6,74.76,74.8,25536.0
2019-10-10 12:00:00,74.78,74.81,74.45,74.51,12876.0,74.78,74.81,74.45,74.51,12876.0
2019-10-10 12:30:00,74.45,74.48,74.06,74.43,31795.0,74.45,74.48,74.06,74.43,31795.0
2019-10-10 13:00:00,74.42,74.44,74.02,74.38,36061.0,74.42,74.44,74.02,74.38,36061.0
2019-10-10 13:30:00,74.29,74.35,74.04,74.19,14287.0,74.29,74.35,74.04,74.19,14287.0
2019-10-10 14:00:00,74.2,74.51,73.8,73.94,34219.0,74.2,74.51,73.8,73.94,34219.0
2019-10-10 14:30:00,73.9,74.14,73.76,74.14,11606.0,73.9,74.14,73.76,74.14,11606.0
2019-10-10 15:00:00,74.2,74.44,74.17,74.38,12634.0,74.2,74.44,74.17,74.38,12634.0
2019-10-10 15:30:00,74.4,74.83,74.26,74.63,46673.0,74.4,74.83,74.26,74.63,46673.0
2019-10-11 09:30:00,76.01,76.32,75.41,76.28,12335.0,76.01,76.32,75.41,76.28,12335.0
2019-10-11 10:00:00,76.23,77.01,76.23,76.81,8348.0,76.23,77.01,76.23,76.81,8348.0
2019-10-11 10:30:00,77.0,77.6,77.0,77.52,14192.0,77.0,77.6,77.0,77.52,14192.0
2019-10-11 11:00:00,77.43,77.69,77.27,77.48,32019.0,77.43,77.69,77.27,77.48,32019.0
2019-10-11 11:30:00,77.58,77.89,77.36,77.42,33680.0,77.58,77.89,77.36,77.42,33680.0
2019-10-11 12:00:00,77.44,77.8,77.15,77.8,8568.0,77.44,77.8,77.15,77.8,8568.0
2019-10-11 12:30:00,77.73,78.06,77.39,77.88,11829.0,77.73,78.06,77.39,77.88,11829.0
2019-10-11 13:00:00,77.9,78.0,77.7,77.86,9836.0,77.9,78.0,77.7,77.86,9836.0
2019-10-11 13:30:00,77.85,78.27,77.82,78.27,15613.0,77.85,78.27,77.82,78.27,15613.0
2019-10-11 14:00:00,78.24,78.64,78.01,78.54,12307.0,78.24,78.64,78.01,78.54,12307.0
2019-10-11 14:30:00,78.6,78.92,78.3,78.83,41538.0,78.6,78.92,78.3,78.83,41538.0
2019-10-11 15:00:00,78.83,78.84,78.47,78.48,20051.0,78.83,78.84,78.47,78.48,20051.0
2019-10-11 15:30:00,78.47,78.47,77.66,77.69,68658.0,78.47,78.47,77.66,77.69,68658.0
2019-10-14 09:30:00,77.72,78.06,77.28,77.73,4489.0,77.72,78.06,77.28,77.73,4489.0
2019-10-14 10:00:00,77.7,77.85,77.14,77.21,4606.0,77.7,77.85,77.14,77.21,4606.0
2019-10-14 10:30:00,77.2,77.88,77.2,77.88,16130.0,77.2,77.88,77.2,77.88,16130.0
2019-10-14 11:00:00,77.81,77.97,77.81,77.97,1000.0,77.81,77.97,77.81,77.97,1000.0
2019-10-14 11:30:00,77.87,77.87,77.27,77.55,2557.0,77.87,77.87,77.27,77.55,2557.0
2019-10-14 12:00:00,77.27,77.53,77.27,77.53,2566.0,77.27,77.53,77.27,77.53,2566.0
2019-10-14 12:30:00,77.37,77.47,77.23,77.36,6838.0,77.37,77.47,77.23,77.36,6838.0
2019-10-14 13:00:00,77.44,77.59,77.44,77.54,1562.0,77.44,77.59,77.44,77.54,1562.0
2019-10-14 13:30:00,77.54,77.81,77.54,77.74,2800.0,77.54,77.81,77.54,77.74,2800.0
2019-10-14 14:00:00,77.78,78.03,77.6,77.84,6680.0,77.78,78.03,77.6,77.84,6680.0
2019-10-14 14:30:00,77.84,78.03,77.78,77.78,7240.0,77.84,78.03,77.78,77.78,7240.0
2019-10-14 15:00:00,77.79,77.89,77.6,77.81,4565.0,77.79,77.89,77.6,77.81,4565.0
2019-10-14 15:30:00,77.73,78.12,77.7,78.0,29555.0,77.73,78.12,77.7,78.0,29555.0
2019-10-15 09:30:00,78.41,78.82,77.78,78.13,4772.0,78.41,78.82,77.78,78.13,4772.0
2019-10-15 10:00:00,77.99,78.02,77.77,78.0,3871.0,77.99,78.02,77.77,78.0,3871.0
2019-10-15 10:30:00,78.25,78.51,78.25,78.44,4266.0,78.25,78.51,78.25,78.44,4266.0
2019-10-15 11:00:00,78.43,78.58,78.35,78.35,4835.0,78.43,78.58,78.35,78.35,4835.0
2019-10-15 11:30:00,78.3,78.38,77.97,78.34,5568.0,78.3,78.38,77.97,78.34,5568.0
2019-10-15 12:00:00,78.35,78.83,78.35,78.58,5880.0,78.35,78.83,78.35,78.58,5880.0
2019-10-15 12:30:00,78.61,78.8,78.56,78.76,9089.0,78.61,78.8,78.56,78.76,9089.0
2019-10-15 13:00:00,78.74,79.6,78.74,79.53,38637.0,78.74,79.6,78.74,79.53,38637.0
2019-10-15 13:30:00,79.51,79.74,79.37,79.62,18686.0,79.51,79.74,79.37,79.62,18686.0
2019-10-15 14:00:00,79.59,79.73,79.55,79.63,7444.0,79.59,79.73,79.55,79.63,7444.0
2019-10-15 14:30:00,79.66,79.82,79.58,79.74,24678.0,79.66,79.82,79.58,79.74,24678.0
2019-10-15 15:00:00,79.75,79.77,79.03,79.09,16338.0,79.75,79.77,79.03,79.09,16338.0
2019-10-15 15:30:00,79.09,79.13,78.86,79.09,27061.0,79.09,79.13,78.86,79.09,27061.0
2019-10-16 09:30:00,78.69,78.69,76.8,76.8,7593.0,78.69,78.69,76.8,76.8,7593.0
2019-10-16 10:00:00,77.16,78.15,77.15,77.45,8349.0,77.16,78.15,77.15,77.45,8349.0
2019-10-16 10:30:00,77.52,78.06,77.39,77.57,11954.0,77.52,78.06,77.39,77.57,11954.0
2019-10-16 11:00:00,77.64,77.81,77.19,77.19,16640.0,77.64,77.81,77.19,77.19,16640.0
2019-10-16 11:30:00,77.22,77.46,77.02,77.26,6590.0,77.22,77.46,77.02,77.26,6590.0
2019-10-16 12:00:00,77.36,77.7,77.35,77.39,5511.0,77.36,77.7,77.35,77.39,5511.0
2019-10-16 12:30:00,77.42,77.54,77.37,77.49,6400.0,77.42,77.54,77.37,77.49,6400.0
2019-10-16 13:00:00,77.65,77.7,77.3,77.64,7997.0,77.65,77.7,77.3,77.64,7997.0
2019-10-16 13:30:00,77.72,77.79,77.56,77.58,14988.0,77.72,77.79,77.56,77.58,14988.0
2019-10-16 14:00:00,77.59,77.88,77.53,77.53,10603.0,77.59,77.88,77.53,77.53,10603.0
2019-10-16 14:30:00,77.64,78.12,77.56,78.05,17980.0,77.64,78.12,77.56,78.05,17980.0
2019-10-16 15:00:00,78.07,78.3,78.01,78.06,25181.0,78.07,78.3,78.01,78.06,25181.0
2019-10-16 15:30:00,78.07,78.6,78.07,78.42,57889.0,78.07,78.6,78.07,78.42,57889.0
2019-10-17 09:30:00,78.88,79.48,78.06,79.24,12755.0,78.88,79.48,78.06,79.24,12755.0
2019-10-17 10:00:00,79.12,79.12,78.46,78.59,3400.0,79.12,79.12,78.46,78.59,3400.0
2019-10-17 10:30:00,78.71,78.74,78.28,78.54,9658.0,78.71,78.74,78.28,78.54,9658.0
2019-10-17 11:00:00,78.46,78.53,78.31,78.5,6947.0,78.46,78.53,78.31,78.5,6947.0
2019-10-17 11:30:00,78.51,78.51,78.28,78.46,9293.0,78.51,78.51,78.28,78.46,9293.0
2019-10-17 12:00:00,78.32,78.83,78.32,78.83,5347.0,78.32,78.83,78.32,78.83,5347.0
2019-10-17 12:30:00,78.71,78.78,78.44,78.55,7866.0,78.71,78.78,78.44,78.55,7866.0
2019-10-17 13:00:00,78.55,78.63,78.4,78.41,12291.0,78.55,78.63,78.4,78.41,12291.0
2019-10-17 13:30:00,78.46,78.55,78.28,78.4,5590.0,78.46,78.55,78.28,78.4,5590.0
2019-10-17 14:00:00,78.38,78.38,77.94,77.96,5300.0,78.38,78.38,77.94,77.96,5300.0
2019-10-17 14:30:00,77.99,78.05,77.87,77.88,6941.0,77.99,78.05,77.87,77.88,6941.0
2019-10-17 15:00:00,77.93,77.93,77.56,77.58,11511.0,77.93,77.93,77.56,77.58,11511.0
2019-10-17 15:30:00,77.59,77.62,77.21,77.35,41914.0,77.59,77.62,77.21,77.35,41914.0
2019-10-18 09:30:00,77.15,77.9,76.4,76.44,11244.0,77.15,77.9,76.4,76.44,11244.0
2019-10-18 10:00:00,76.56,76.67,75.8,76.08,8317.0,76.56,76.67,75.8,76.08,8317.0
2019-10-18 10:30:00,76.14,76.15,75.09,75.44,8696.0,76.14,76.15,75.09,75.44,8696.0
2019-10-18 11:00:00,75.42,76.03,75.35,76.03,25397.0,75.42,76.03,75.35,76.03,25397.0
2019-10-18 11:30:00,76.01,76.14,75.26,75.29,8751.0,76.01,76.14,75.26,75.29,8751.0
2019-10-18 12:00:00,75.37,75.44,75.04,75.28,9645.0,75.37,75.44,75.04,75.28,9645.0
2019-10-18 12:30:00,75.14,75.84,75.14,75.69,7134.0,75.14,75.84,75.14,75.69,7134.0
2019-10-18 13:00:00,75.76,76.7,75.72,76.41,8289.0,75.76,76.7,75.72,76.41,8289.0
2019-10-18 13:30:00,76.5,76.74,76.39,76.53,7499.0,76.5,76.74,76.39,76.53,7499.0
2019-10-18 14:00:00,76.58,76.64,76.23,76.27,9364.0,76.58,76.64,76.23,76.27,9364.0
2019-10-18 14:30:00,76.23,76.46,76.16,76.31,6543.0,76.23,76.46,76.16,76.31,6543.0
2019-10-18 15:00:00,76.25,76.42,76.21,76.22,6159.0,76.25,76.42,76.21,76.22,6159.0
2019-10-18 15:30:00,76.27,76.54,76.22,76.32,20980.0,76.27,76.54,76.22,76.32,20980.0
2019-10-21 09:30:00,76.96,77.33,76.76,77.02,16106.0,76.96,77.33,76.76,77.02,16106.0
2019-10-21 10:00:00,77.03,77.45,76.89,77.45,7592.0,77.03,77.45,76.89,77.45,7592.0
2019-10-21 10:30:00,77.37,77.87,77.31,77.38,8402.0,77.37,77.87,77.31,77.38,8402.0
2019-10-21 11:00:00,77.44,77.69,77.34,77.62,7945.0,77.44,77.69,77.34,77.62,7945.0
2019-10-21 11:30:00,77.59,77.59,77.3,77.43,3510.0,77.59,77.59,77.3,77.43,3510.0
2019-10-21 12:00:00,77.36,77.86,77.36,77.86,6700.0,77.36,77.86,77.36,77.86,6700.0
2019-10-21 12:30:00,77.84,78.11,77.68,77.96,6909.0,77.84,78.11,77.68,77.96,6909.0
2019-10-21 13:00:00,77.86,78.01,77.8,78.01,3743.0,77.86,78.01,77.8,78.01,3743.0
2019-10-21 13:30:00,78.01,78.02,77.85,77.89,1850.0,78.01,78.02,77.85,77.89,1850.0
2019-10-21 14:00:00,77.93,78.04,77.71,77.71,4381.0,77.93,78.04,77.71,77.71,4381.0
2019-10-21 14:30:00,77.71,77.74,77.27,77.27,5700.0,77.71,77.74,77.27,77.27,5700.0
2019-10-21 15:00:00,77.28,77.29,77.14,77.2,5826.0,77.28,77.29,77.14,77.2,5826.0
2019-10-21 15:30:00,77.17,77.24,76.96,76.99,17348.0,77.17,77.24,76.96,76.99,17348.0
2019-10-22 09:30:00,77.08,77.72,77.02,77.7,3738.0,77.08,77.72,77.02,77.7,3738.0
2019-10-22 10:00:00,77.55,77.64,76.94,77.09,9900.0,77.55,77.64,76.94,77.09,9900.0
2019-10-22 10:30:00,77.11,77.36,76.8,76.86,5004.0,77.11,77.36,76.8,76.86,5004.0
2019-10-22 11:00:00,76.84,76.89,76.67,76.68,6343.0,76.84,76.89,76.67,76.68,6343.0
2019-10-22 11:30:00,76.73,77.29,76.73,77.03,8700.0,76.73,77.29,76.73,77.03,8700.0
2019-10-22 12:00:00,77.14,77.38,77.1,77.27,3450.0,77.14,77.38,77.1,77.27,3450.0
2019-10-22 12:30:00,77.38,77.46,77.21,77.31,2500.0,77.38,77.46,77.21,77.31,2500.0
2019-10-22 13:00:00,77.37,77.39,77.1,77.1,2653.0,77.37,77.39,77.1,77.1,2653.0
2019-10-22 13:30:00,76.99,77.0,76.59,76.6,3399.0,76.99,77.0,76.59,76.6,3399.0
2019-10-22 14:00:00,76.67,77.09,76.64,77.08,13023.0,76.67,77.09,76.64,77.08,13023.0
2019-10-22 14:30:00,77.13,77.14,76.6,76.76,5340.0,77.13,77.14,76.6,76.76,5340.0
2019-10-22 15:00:00,76.67,76.78,76.51,76.56,5305.0,76.67,76.78,76.51,76.56,5305.0
2019-10-22 15:30:00,76.56,76.73,76.52,76.57,14902.0,76.56,76.73,76.52,76.57,14902.0
2019-10-23 09:30:00,76.35,78.26,76.27,78.26,7569.0,76.35,78.26,76.27,78.26,7569.0
2019-10-23 10:00:00,78.11,78.35,77.45,77.45,19734.0,78.11,78.35,77.45,77.45,19734.0
2019-10-23 10:30:00,77.45,77.85,77.06,77.81,16258.0,77.45,77.85,77.06,77.81,16258.0
2019-10-23 11:00:00,77.68,78.18,77.56,78.17,59160.0,77.68,78.18,77.56,78.17,59160.0
2019-10-23 11:30:00,78.2,78.38,78.03,78.17,6497.0,78.2,78.38,78.03,78.17,6497.0
2019-10-23 12:00:00,78.09,78.26,78.05,78.05,2900.0,78.09,78.26,78.05,78.05,2900.0
2019-10-23 12:30:00,78.04,78.08,77.79,78.08,3890.0,78.04,78.08,77.79,78.08,3890.0
2019-10-23 13:00:00,78.05,78.2,77.76,77.79,3300.0,78.05,78.2,77.76,77.79,3300.0
2019-10-23 13:30:00,77.75,77.75,77.53,77.61,2431.0,77.75,77.75,77.53,77.61,2431.0
2019-10-23 14:00:00,77.33,77.48,77.18,77.46,21893.0,77.33,77.48,77.18,77.46,21893.0
2019-10-23 14:30:00,77.47,77.69,77.26,77.35,15901.0,77.47,77.69,77.26,77.35,15901.0
2019-10-23 15:00:00,77.36,77.53,77.3,77.52,11227.0,77.36,77.53,77.3,77.52,11227.0
2019-10-23 15:30:00,77.55,78.02,77.55,78.0,36180.0,77.55,78.02,77.55,78.0,36180.0
2019-10-24 09:30:00,78.54,79.89,78.19,79.42,10260.0,78.54,79.89,78.19,79.42,10260.0
2019-10-24 10:00:00,79.39,80.02,79.39,79.54,21045.0,79.39,80.02,79.39,79.54,21045.0
2019-10-24 10:30:00,79.49,79.49,79.16,79.26,8606.0,79.49,79.49,79.16,79.26,8606.0
2019-10-24 11:00:00,79.27,79.8,79.14,79.55,42789.0,79.27,79.8,79.14,79.55,42789.0
2019-10-24 11:30:00,79.62,79.76,79.49,79.64,14114.0,79.62,79.76,79.49,79.64,14114.0
2019-10-24 12:00:00,79.67,79.68,79.17,79.52,8666.0,79.67,79.68,79.17,79.52,8666.0
2019-10-24 12:30:00,79.54,79.9,79.48,79.74,5239.0,79.54,79.9,79.48,79.74,5239.0
2019-10-24 13:00:00,79.77,79.95,79.36,79.36,5425.0,79.77,79.95,79.36,79.36,5425.0
2019-10-24 13:30:00,79.43,79.5,79.26,79.44,7311.0,79.43,79.5,79.26,79.44,7311.0
2019-10-24 14:00:00,79.49,79.82,79.49,79.74,11765.0,79.49,79.82,79.49,79.74,11765.0
2019-10-24 14:30:00,79.79,80.1,79.59,79.64,16095.0,79.79,80.1,79.59,79.64,16095.0
2019-10-24 15:00:00,79.65,79.82,79.46,79.52,14688.0,79.65,79.82,79.46,79.52,14688.0
2019-10-24 15:30:00,79.53,79.6,79.39,79.47,31357.0,79.53,79.6,79.39,79.47,31357.0
2019-10-25 09:30:00,79.14,79.2,78.66,79.18,7431.0,79.14,79.2,78.66,79.18,7431.0
2019-10-25 10:00:00,79.19,80.01,79.17,79.7,9000.0,79.19,80.01,79.17,79.7,9000.0
2019-10-25 10:30:00,79.57,79.81,79.35,79.63,7176.0,79.57,79.81,79.35,79.63,7176.0
2019-10-25 11:00:00,79.6,79.71,79.43,79.58,9410.0,79.6,79.71,79.43,79.58,9410.0
2019-10-25 11:30:00,79.71,79.81,79.47,79.73,5005.0,79.71,79.81,79.47,79.73,5005.0
2019-10-25 12:00:00,79.71,79.89,79.41,79.89,8587.0,79.71,79.89,79.41,79.89,8587.0
2019-10-25 12:30:00,79.94,80.06,79.75,79.95,8076.0,79.94,80.06,79.75,79.95,8076.0
2019-10-25 13:00:00,80.0,80.07,79.81,80.0,3710.0,80.0,80.07,79.81,80.0,3710.0
2019-10-25 13:30:00,79.97,80.05,79.86,79.89,3771.0,79.97,80.05,79.86,79.89,3771.0
2019-10-25 14:00:00,79.91,79.95,79.6,79.77,4400.0,79.91,79.95,79.6,79.77,4400.0
2019-10-25 14:30:00,79.71,79.76,79.53,79.61,4700.0,79.71,79.76,79.53,79.61,4700.0
2019-10-25 15:00:00,79.65,79.7,79.5,79.5,5310.0,79.65,79.7,79.5,79.5,5310.0
2019-10-25 15:30:00,79.5,79.61,79.36,79.42,17962.0,79.5,79.61,79.36,79.42,17962.0
2019-10-28 09:30:00,80.23,80.58,79.16,79.98,7413.0,80.23,80.58,79.16,79.98,7413.0
2019-10-28 10:00:00,79.64,80.05,79.41,79.42,6335.0,79.64,80.05,79.41,79.42,6335.0
2019-10-28 10:30:00,79.32,79.63,79.2,79.37,13519.0,79.32,79.63,79.2,79.37,13519.0
2019-10-28 11:00:00,79.26,79.72,79.21,79.63,14345.0,79.26,79.72,79.21,79.63,14345.0
2019-10-28 11:30:00,79.49,79.61,79.18,79.39,15730.0,79.49,79.61,79.18,79.39,15730.0
2019-10-28 12:00:00,79.37,79.83,79.37,79.76,33939.0,79.37,79.83,79.37,79.76,33939.0
2019-10-28 12:30:00,79.8,79.91,79.45,79.45,5300.0,79.8,79.91,79.45,79.45,5300.0
2019-10-28 13:00:00,79.44,79.89,79.35,79.59,6485.0,79.44,79.89,79.35,79.59,6485.0
2019-10-28 13:30:00,79.62,79.76,79.43,79.56,25440.0,79.62,79.76,79.43,79.56,25440.0
2019-10-28 14:00:00,79.57,79.71,79.48,79.66,5094.0,79.57,79.71,79.48,79.66,5094.0
2019-10-28 14:30:00,79.62,79.83,79.62,79.73,11170.0,79.62,79.83,79.62,79.73,11170.0
2019-10-28 15:00:00,79.68,79.74,79.58,79.7,16807.0,79.68,79.74,79.58,79.7,16807.0
2019-10-28 15:30:00,79.77,79.94,79.66,79.91,21957.0,79.77,79.94,79.66,79.91,21957.0
2019-10-29 09:30:00,79.71,80.59,79.71,80.59,5546.0,79.71,80.59,79.71,80.59,5546.0
2019-10-29 10:00:00,80.55,80.92,80.29,80.87,72053.0,80.55,80.92,80.29,80.87,72053.0
2019-10-29 10:30:00,80.98,81.42,80.98,81.19,49425.0,80.98,81.42,80.98,81.19,49425.0
2019-10-29 11:00:00,81.21,81.25,80.73,81.06,28127.0,81.21,81.25,80.73,81.06,28127.0
2019-10-29 11:30:00,80.97,81.23,80.87,81.08,25042.0,80.97,81.23,80.87,81.08,25042.0
2019-10-29 12:00:00,81.06,81.38,81.06,81.38,10810.0,81.06,81.38,81.06,81.38,10810.0
2019-10-29 12:30:00,81.43,81.79,81.43,81.7,13526.0,81.43,81.79,81.43,81.7,13526.0
2019-10-29 13:00:00,81.72,82.19,81.63,81.82,19727.0,81.72,82.19,81.63,81.82,19727.0
2019-10-29 13:30:00,81.82,82.1,81.82,81.99,33199.0,81.82,82.1,81.82,81.99,33199.0
2019-10-29 14:00:00,81.98,82.28,81.97,82.15,40290.0,81.98,82.28,81.97,82.15,40290.0
2019-10-29 14:30:00,82.15,82.45,82.0,82.06,25347.0,82.15,82.45,82.0,82.06,25347.0
2019-10-29 15:00:00,82.02,82.47,82.01,82.43,20100.0,82.02,82.47,82.01,82.43,20100.0
2019-10-29 15:30:00,82.42,82.71,82.42,82.63,74124.0,82.42,82.71,82.42,82.63,74124.0
2019-10-30 09:30:00,82.63,82.63,81.45,81.48,38474.0,82.63,82.63,81.45,81.48,38474.0
2019-10-30 10:00:00,81.58,82.56,81.2,82.45,58296.0,81.58,82.56,81.2,82.45,58296.0
2019-10-30 10:30:00,82.5,82.73,82.14,82.56,37365.0,82.5,82.73,82.14,82.56,37365.0
2019-10-30 11:00:00,82.56,82.97,82.5,82.75,41673.0,82.56,82.97,82.5,82.75,41673.0
2019-10-30 11:30:00,82.65,83.29,82.65,83.09,16186.0,82.65,83.29,82.65,83.09,16186.0
2019-10-30 12:00:00,83.13,83.5,83.02,83.49,24323.0,83.13,83.5,83.02,83.49,24323.0
2019-10-30 12:30:00,83.55,84.45,83.55,84.19,43115.0,83.55,84.45,83.55,84.19,43115.0
2019-10-30 13:00:00,84.14,84.33,83.94,84.03,34400.0,84.14,84.33,83.94,84.03,34400.0
2019-10-30 13:30:00,84.03,84.57,83.87,84.29,20381.0,84.03,84.57,83.87,84.29,20381.0
2019-10-30 14:00:00,84.11,84.81,84.01,84.33,29637.0,84.11,84.81,84.01,84.33,29637.0
2019-10-30 14:30:00,84.32,85.21,84.23,84.9,33741.0,84.32,85.21,84.23,84.9,33741.0
2019-10-30 15:00:00,84.95,85.27,84.7,85.09,38513.0,84.95,85.27,84.7,85.09,38513.0
2019-10-30 15:30:00,85.09,85.35,83.03,83.33,130662.0,85.09,85.35,83.03,83.33,130662.0
2019-10-31 09:30:00,85.03,87.55,82.39,84.53,109630.0,85.03,87.55,82.39,84.53,109630.0
2019-10-31 10:00:00,84.45,85.82,83.8,84.73,52725.0,84.45,85.82,83.8,84.73,52725.0
2019-10-31 10:30:00,84.69,84.69,82.62,83.6,71714.0,84.69,84.69,82.62,83.6,71714.0
2019-10-31 11:00:00,83.6,83.96,81.44,82.0,72557.0,83.6,83.96,81.44,82.0,72557.0
2019-10-31 11:30:00,82.23,82.49,80.55,80.81,89094.0,82.23,82.49,80.55,80.81,89094.0
2019-10-31 12:00:00,81.04,81.65,80.58,81.55,41365.0,81.04,81.65,80.58,81.55,41365.0
2019-10-31 12:30:00,81.6,82.08,80.96,80.99,35629.0,81.6,82.08,80.96,80.99,35629.0
2019-10-31 13:00:00,80.9,81.76,80.75,81.57,20111.0,80.9,81.76,80.75,81.57,20111.0
2019-10-31 13:30:00,81.67,81.83,81.59,81.7,34854.0,81.67,81.83,81.59,81.7,34854.0
2019-10-31 14:00:00,81.7,82.13,81.68,81.89,72121.0,81.7,82.13,81.68,81.89,72121.0
2019-10-31 14:30:00,81.92,82.84,81.89,82.53,66518.0,81.92,82.84,81.89,82.53,66518.0
2019-10-31 15:00:00,82.43,83.88,82.4,83.66,41905.0,82.43,83.88,82.4,83.66,41905.0
2019-10-31 15:30:00,83.67,85.44,83.64,85.26,126701.0,83.67,85.44,83.64,85.26,126701.0
2019-11-01 09:30:00,85.98,87.54,84.82,87.0,32637.0,85.98,87.54,84.82,87.0,32637.0
2019-11-01 10:00:00,87.12,87.2,85.07,85.07,31666.0,87.12,87.2,85.07,85.07,31666.0
2019-11-01 10:30:00,85.13,85.36,84.87,85.13,13745.0,85.13,85.36,84.87,85.13,13745.0
2019-11-01 11:00:00,85.19,85.5,85.04,85.08,21408.0,85.19,85.5,85.04,85.08,21408.0
2019-11-01 11:30:00,85.11,85.18,84.78,84.84,18656.0,85.11,85.18,84.78,84.84,18656.0
2019-11-01 12:00:00,84.8,85.01,84.36,84.97,18073.0,84.8,85.01,84.36,84.97,18073.0
2019-11-01 12:30:00,84.97,85.07,84.78,85.01,17171.0,84.97,85.07,84.78,85.01,17171.0
2019-11-01 13:00:00,85.01,85.57,84.94,85.42,26843.0,85.01,85.57,84.94,85.42,26843.0
2019-11-01 13:30:00,85.45,85.91,85.39,85.9,14671.0,85.45,85.91,85.39,85.9,14671.0
2019-11-01 14:00:00,85.92,86.13,85.83,85.94,67087.0,85.92,86.13,85.83,85.94,67087.0
2019-11-01 14:30:00,85.88,86.33,85.88,86.2,19345.0,85.88,86.33,85.88,86.2,19345.0
2019-11-01 15:00:00,86.1,86.16,85.76,86.16,28807.0,86.1,86.16,85.76,86.16,28807.0
2019-11-01 15:30:00,86.08,86.36,85.93,86.36,73441.0,86.08,86.36,85.93,86.36,73441.0
2019-11-04 09:30:00,86.65,87.0,86.35,86.71,22157.0,86.65,87.0,86.35,86.71,22157.0
2019-11-04 10:00:00,86.52,86.54,85.75,86.52,21733.0,86.52,86.54,85.75,86.52,21733.0
2019-11-04 10:30:00,86.47,86.72,86.17,86.37,52255.0,86.47,86.72,86.17,86.37,52255.0
2019-11-04 11:00:00,86.34,86.45,85.35,85.62,32042.0,86.34,86.45,85.35,85.62,32042.0
2019-11-04 11:30:00,85.64,85.78,84.93,85.47,17183.0,85.64,85.78,84.93,85.47,17183.0
2019-11-04 12:00:00,85.4,85.48,85.19,85.4,19657.0,85.4,85.48,85.19,85.4,19657.0
2019-11-04 12:30:00,85.4,85.4,84.89,84.89,24333.0,85.4,85.4,84.89,84.89,24333.0
2019-11-04 13:00:00,84.94,85.19,84.82,85.19,16153.0,84.94,85.19,84.82,85.19,16153.0
2019-11-04 13:30:00,85.17,85.33,85.0,85.11,11680.0,85.17,85.33,85.0,85.11,11680.0
2019-11-04 14:00:00,85.1,85.15,84.85,85.0,15268.0,85.1,85.15,84.85,85.0,15268.0
2019-11-04 14:30:00,85.03,85.11,84.37,84.59,18820.0,85.03,85.11,84.37,84.59,18820.0
2019-11-04 15:00:00,84.63,84.73,84.34,84.49,18374.0,84.63,84.73,84.34,84.49,18374.0
2019-11-04 15:30:00,84.45,84.87,84.45,84.7,60972.0,84.45,84.87,84.45,84.7,60972.0
2019-11-05 09:30:00,84.94,85.54,84.34,84.73,8103.0,84.94,85.54,84.34,84.73,8103.0
2019-11-05 10:00:00,84.74,85.04,83.95,83.95,25292.0,84.74,85.04,83.95,83.95,25292.0
2019-11-05 10:30:00,83.93,84.12,83.15,83.58,27152.0,83.93,84.12,83.15,83.58,27152.0
2019-11-05 11:00:00,83.65,83.94,83.34,83.53,16079.0,83.65,83.94,83.34,83.53,16079.0
2019-11-05 11:30:00,83.52,83.78,83.42,83.63,18229.0,83.52,83.78,83.42,83.63,18229.0
2019-11-05 12:00:00,83.67,83.8,83.41,83.64,17022.0,83.67,83.8,83.41,83.64,17022.0
2019-11-05 12:30:00,83.65,83.78,83.46,83.65,6367.0,83.65,83.78,83.46,83.65,6367.0
2019-11-05 13:00:00,83.65,83.98,83.45,83.91,7319.0,83.65,83.98,83.45,83.91,7319.0
2019-11-05 13:30:00,83.94,84.05,83.8,83.81,12430.0,83.94,84.05,83.8,83.81,12430.0
2019-11-05 14:00:00,83.78,84.13,83.78,83.9,12944.0,83.78,84.13,83.78,83.9,12944.0
2019-11-05 14:30:00,83.96,84.06,83.81,84.02,7000.0,83.96,84.06,83.81,84.02,7000.0
2019-11-05 15:00:00,83.99,84.69,83.94,84.61,33860.0,83.99,84.69,83.94,84.61,33860.0
2019-11-05 15:30:00,84.59,84.73,84.23,84.36,53482.0,84.59,84.73,84.23,84.36,53482.0
2019-11-06 09:30:00,84.2,84.42,83.68,84.33,6700.0,84.2,84.42,83.68,84.33,6700.0
2019-11-06 10:00:00,84.3,84.56,83.76,84.21,13030.0,84.3,84.56,83.76,84.21,13030.0
2019-11-06 10:30:00,84.15,84.24,83.66,83.75,7117.0,84.15,84.24,83.66,83.75,7117.0
2019-11-06 11:00:00,83.82,84.41,83.82,84.15,17336.0,83.82,84.41,83.82,84.15,17336.0
2019-11-06 11:30:00,84.21,84.66,84.12,84.35,9099.0,84.21,84.66,84.12,84.35,9099.0
2019-11-06 12:00:00,84.16,84.81,84.16,84.66,8975.0,84.16,84.81,84.16,84.66,8975.0
2019-11-06 12:30:00,84.66,84.77,84.38,84.38,12772.0,84.66,84.77,84.38,84.38,12772.0
2019-11-06 13:00:00,84.38,84.82,84.38,84.64,9365.0,84.38,84.82,84.38,84.64,9365.0
2019-11-06 13:30:00,84.6,84.6,84.19,84.38,12880.0,84.6,84.6,84.19,84.38,12880.0
2019-11-06 14:00:00,84.43,84.55,83.99,83.99,8660.0,84.43,84.55,83.99,83.99,8660.0
2019-11-06 14:30:00,84.09,84.13,83.69,83.89,15106.0,84.09,84.13,83.69,83.89,15106.0
2019-11-06 15:00:00,83.9,84.33,83.9,84.2,18853.0,83.9,84.33,83.9,84.2,18853.0
2019-11-06 15:30:00,84.22,84.3,84.06,84.06,40297.0,84.22,84.3,84.06,84.06,40297.0
2019-11-07 09:30:00,84.41,85.42,84.02,85.2,11537.0,84.41,85.42,84.02,85.2,11537.0
2019-11-07 10:00:00,85.1,85.22,84.77,85.14,7985.0,85.1,85.22,84.77,85.14,7985.0
2019-11-07 10:30:00,85.1,85.59,84.99,85.45,11607.0,85.1,85.59,84.99,85.45,11607.0
2019-11-07 11:00:00,85.45,85.88,84.95,84.95,21009.0,85.45,85.88,84.95,84.95,21009.0
2019-11-07 11:30:00,85.1,85.47,84.8,85.47,7646.0,85.1,85.47,84.8,85.47,7646.0
2019-11-07 12:00:00,85.57,85.77,85.31,85.63,13801.0,85.57,85.77,85.31,85.63,13801.0
2019-11-07 12:30:00,85.63,85.7,85.06,85.06,17259.0,85.63,85.7,85.06,85.06,17259.0
2019-11-07 13:00:00,85.07,85.54,85.07,85.36,14292.0,85.07,85.54,85.07,85.36,14292.0
2019-11-07 13:30:00,85.35,85.46,85.24,85.35,8646.0,85.35,85.46,85.24,85.35,8646.0
2019-11-07 14:00:00,85.35,85.35,84.5,84.52,10825.0,85.35,85.35,84.5,84.52,10825.0
2019-11-07 14:30:00,84.33,84.52,84.08,84.45,21534.0,84.33,84.52,84.08,84.45,21534.0
2019-11-07 15:00:00,84.44,84.91,84.3,84.64,16627.0,84.44,84.91,84.3,84.64,16627.0
2019-11-07 15:30:00,84.64,84.73,84.42,84.73,23027.0,84.64,84.73,84.42,84.73,23027.0
2019-11-08 09:30:00,84.62,84.62,82.61,82.61,19432.0,84.62,84.62,82.61,82.61,19432.0
2019-11-08 10:00:00,82.6,83.59,82.34,83.59,30843.0,82.6,83.59,82.34,83.59,30843.0
2019-11-08 10:30:00,83.59,83.82,83.1,83.17,34850.0,83.59,83.82,83.1,83.17,34850.0
2019-11-08 11:00:00,83.1,83.53,83.06,83.22,13462.0,83.1,83.53,83.06,83.22,13462.0
2019-11-08 11:30:00,83.2,83.77,83.18,83.46,10951.0,83.2,83.77,83.18,83.46,10951.0
2019-11-08 12:00:00,83.52,84.37,83.5,84.18,10489.0,83.52,84.37,83.5,84.18,10489.0
2019-11-08 12:30:00,84.21,84.27,83.7,83.82,9792.0,84.21,84.27,83.7,83.82,9792.0
2019-11-08 13:00:00,83.82,84.08,83.71,83.83,13265.0,83.82,84.08,83.71,83.83,13265.0
2019-11-08 13:30:00,83.84,83.92,83.72,83.9,8843.0,83.84,83.92,83.72,83.9,8843.0
2019-11-08 14:00:00,83.87,83.94,83.57,83.77,13535.0,83.87,83.94,83.57,83.77,13535.0
2019-11-08 14:30:00,83.77,83.81,83.5,83.71,10791.0,83.77,83.81,83.5,83.71,10791.0
2019-11-08 15:00:00,83.76,83.94,83.65,83.94,12330.0,83.76,83.94,83.65,83.94,12330.0
2019-11-08 15:30:00,83.97,84.0,83.6,83.72,41272.0,83.97,84.0,83.6,83.72,41272.0
2019-11-11 09:30:00,83.36,84.38,83.0,83.52,8913.0,83.36,84.38,83.0,83.52,8913.0
2019-11-11 10:00:00,83.64,84.14,83.19,84.05,9479.0,83.64,84.14,83.19,84.05,9479.0
2019-11-11 10:30:00,84.0,84.13,83.48,83.78,7680.0,84.0,84.13,83.48,83.78,7680.0
2019-11-11 11:00:00,83.83,83.83,83.29,83.31,5692.0,83.83,83.83,83.29,83.31,5692.0
2019-11-11 11:30:00,83.34,84.0,83.27,83.95,10291.0,83.34,84.0,83.27,83.95,10291.0
2019-11-11 12:00:00,83.89,83.97,83.73,83.82,7312.0,83.89,83.97,83.73,83.82,7312.0
2019-11-11 12:30:00,83.85,83.87,83.68,83.77,4800.0,83.85,83.87,83.68,83.77,4800.0
2019-11-11 13:00:00,83.73,84.01,83.57,84.01,5991.0,83.73,84.01,83.57,84.01,5991.0
2019-11-11 13:30:00,84.02,84.09,83.9,83.92,4941.0,84.02,84.09,83.9,83.92,4941.0
2019-11-11 14:00:00,83.92,84.04,83.82,83.96,20072.0,83.92,84.04,83.82,83.96,20072.0
2019-11-11 14:30:00,83.92,84.01,83.79,83.85,11295.0,83.92,84.01,83.79,83.85,11295.0
2019-11-11 15:00:00,83.87,84.1,83.79,83.87,18040.0,83.87,84.1,83.79,83.87,18040.0
2019-11-11 15:30:00,83.88,84.13,83.69,84.09,38132.0,83.88,84.13,83.69,84.09,38132.0
2019-11-12 09:30:00,84.35,84.84,84.16,84.7,6172.0,84.35,84.84,84.16,84.7,6172.0
2019-11-12 10:00:00,84.79,84.79,84.4,84.78,4700.0,84.79,84.79,84.4,84.78,4700.0
2019-11-12 10:30:00,84.76,85.04,84.6,84.9,5731.0,84.76,85.04,84.6,84.9,5731.0
2019-11-12 11:00:00,84.9,84.99,84.76,84.89,12469.0,84.9,84.99,84.76,84.89,12469.0
2019-11-12 11:30:00,84.91,85.04,84.5,84.61,7768.0,84.91,85.04,84.5,84.61,7768.0
2019-11-12 12:00:00,84.59,84.77,84.58,84.64,4608.0,84.59,84.77,84.58,84.64,4608.0
2019-11-12 12:30:00,84.65,84.78,84.58,84.77,5789.0,84.65,84.78,84.58,84.77,5789.0
2019-11-12 13:00:00,84.75,85.16,84.71,85.03,8287.0,84.75,85.16,84.71,85.03,8287.0
2019-11-12 13:30:00,85.03,85.36,84.99,85.1,15721.0,85.03,85.36,84.99,85.1,15721.0
2019-11-12 14:00:00,85.07,85.1,84.41,84.5,7211.0,85.07,85.1,84.41,84.5,7211.0
2019-11-12 14:30:00,84.46,84.96,84.45,84.89,10178.0,84.46,84.96,84.45,84.89,10178.0
2019-11-12 15:00:00,84.81,84.99,84.75,84.98,5967.0,84.81,84.99,84.75,84.98,5967.0
2019-11-12 15:30:00,84.96,85.27,84.96,85.24,24348.0,84.96,85.27,84.96,85.24,24348.0
2019-11-13 09:30:00,84.78,85.61,84.63,85.61,8570.0,84.78,85.61,84.63,85.61,8570.0
2019-11-13 10:00:00,85.66,85.66,84.89,84.89,6922.0,85.66,85.66,84.89,84.89,6922.0
2019-11-13 10:30:00,84.89,84.95,84.67,84.78,4190.0,84.89,84.95,84.67,84.78,4190.0
2019-11-13 11:00:00,84.89,84.93,84.67,84.77,2614.0,84.89,84.93,84.67,84.77,2614.0
2019-11-13 11:30:00,84.86,85.08,84.82,84.91,2450.0,84.86,85.08,84.82,84.91,2450.0
2019-11-13 12:00:00,85.01,85.18,84.68,85.17,3066.0,85.01,85.18,84.68,85.17,3066.0
2019-11-13 12:30:00,85.12,85.12,84.89,84.98,3200.0,85.12,85.12,84.89,84.98,3200.0
2019-11-13 13:00:00,84.92,85.07,84.87,84.89,4124.0,84.92,85.07,84.87,84.89,4124.0
2019-11-13 13:30:00,84.91,85.08,84.51,84.52,5753.0,84.91,85.08,84.51,84.52,5753.0
2019-11-13 14:00:00,84.62,84.63,84.46,84.56,4390.0,84.62,84.63,84.46,84.56,4390.0
2019-11-13 14:30:00,84.59,85.04,84.59,84.8,6416.0,84.59,85.04,84.59,84.8,6416.0
2019-11-13 15:00:00,84.8,85.0,84.76,84.89,5731.0,84.8,85.0,84.76,84.89,5731.0
2019-11-13 15:30:00,84.94,85.24,84.81,84.9,18101.0,84.94,85.24,84.81,84.9,18101.0
2019-11-14 09:30:00,84.99,85.12,84.29,84.41,7488.0,84.99,85.12,84.29,84.41,7488.0
2019-11-14 10:00:00,84.82,85.37,84.82,85.23,5732.0,84.82,85.37,84.82,85.23,5732.0
2019-11-14 10:30:00,85.16,85.16,84.82,84.95,5712.0,85.16,85.16,84.82,84.95,5712.0
2019-11-14 11:00:00,85.04,85.23,85.04,85.18,3448.0,85.04,85.23,85.04,85.18,3448.0
2019-11-14 11:30:00,85.1,85.15,84.87,85.03,2738.0,85.1,85.15,84.87,85.03,2738.0
2019-11-14 12:00:00,85.01,85.26,84.78,85.15,7913.0,85.01,85.26,84.78,85.15,7913.0
2019-11-14 12:30:00,85.21,85.33,85.1,85.33,4750.0,85.21,85.33,85.1,85.33,4750.0
2019-11-14 13:00:00,85.37,85.49,85.26,85.28,7633.0,85.37,85.49,85.26,85.28,7633.0
2019-11-14 13:30:00,85.27,85.4,85.25,85.39,5335.0,85.27,85.4,85.25,85.39,5335.0
2019-11-14 14:00:00,85.26,85.27,84.97,84.97,3067.0,85.26,85.27,84.97,84.97,3067.0
2019-11-14 14:30:00,84.97,85.07,84.87,85.01,3880.0,84.97,85.07,84.87,85.01,3880.0
2019-11-14 15:00:00,84.97,85.19,84.97,85.08,2600.0,84.97,85.19,84.97,85.08,2600.0
2019-11-14 15:30:00,85.08,85.11,84.75,84.77,10648.0,85.08,85.11,84.75,84.77,10648.0
2019-11-15 09:30:00,85.04,85.5,84.76,85.5,11804.0,85.04,85.5,84.76,85.5,11804.0
2019-11-15 10:00:00,85.54,85.61,85.02,85.02,4598.0,85.54,85.61,85.02,85.02,4598.0
2019-11-15 10:30:00,85.19,85.19,84.76,84.99,4822.0,85.19,85.19,84.76,84.99,4822.0
2019-11-15 11:00:00,85.1,85.48,85.07,85.29,7735.0,85.1,85.48,85.07,85.29,7735.0
2019-11-15 11:30:00,85.31,85.49,85.19,85.35,6536.0,85.31,85.49,85.19,85.35,6536.0
2019-11-15 12:00:00,85.38,86.03,85.38,85.64,11098.0,85.38,86.03,85.38,85.64,11098.0
2019-11-15 12:30:00,85.72,85.83,85.66,85.83,3150.0,85.72,85.83,85.66,85.83,3150.0
2019-11-15 13:00:00,85.8,85.91,85.67,85.74,2958.0,85.8,85.91,85.67,85.74,2958.0
2019-11-15 13:30:00,85.83,85.94,85.74,85.74,3300.0,85.83,85.94,85.74,85.74,3300.0
2019-11-15 14:00:00,85.71,85.88,85.69,85.8,1882.0,85.71,85.88,85.69,85.8,1882.0
2019-11-15 14:30:00,85.86,85.93,85.76,85.77,3801.0,85.86,85.93,85.76,85.77,3801.0
2019-11-15 15:00:00,85.76,85.81,85.51,85.54,4858.0,85.76,85.81,85.51,85.54,4858.0
2019-11-15 15:30:00,85.51,85.65,85.15,85.64,33491.0,85.51,85.65,85.15,85.64,33491.0
2019-11-18 09:30:00,85.97,86.87,85.44,86.54,13722.0,85.97,86.87,85.44,86.54,13722.0
2019-11-18 10:00:00,86.66,86.66,85.92,86.16,14176.0,86.66,86.66,85.92,86.16,14176.0
2019-11-18 10:30:00,86.19,86.66,86.01,86.31,8480.0,86.19,86.66,86.01,86.31,8480.0
2019-11-18 11:00:00,86.34,86.8,86.32,86.79,13917.0,86.34,86.8,86.32,86.79,13917.0
2019-11-18 11:30:00,86.8,86.88,86.61,86.67,11767.0,86.8,86.88,86.61,86.67,11767.0
2019-11-18 12:00:00,86.6,86.6,86.43,86.47,5381.0,86.6,86.6,86.43,86.47,5381.0
2019-11-18 12:30:00,86.42,86.67,86.32,86.51,8997.0,86.42,86.67,86.32,86.51,8997.0
2019-11-18 13:00:00,86.52,87.0,86.49,86.93,11384.0,86.52,87.0,86.49,86.93,11384.0
2019-11-18 13:30:00,86.97,87.36,86.93,87.26,27728.0,86.97,87.36,86.93,87.26,27728.0
2019-11-18 14:00:00,87.32,87.38,87.09,87.23,12410.0,87.32,87.38,87.09,87.23,12410.0
2019-11-18 14:30:00,87.23,87.45,87.06,87.23,16288.0,87.23,87.45,87.06,87.23,16288.0
2019-11-18 15:00:00,87.22,87.35,87.03,87.13,12793.0,87.22,87.35,87.03,87.13,12793.0
2019-11-18 15:30:00,87.12,87.15,86.54,86.72,48553.0,87.12,87.15,86.54,86.72,48553.0
2019-11-19 09:30:00,87.22,87.71,87.07,87.41,13101.0,87.22,87.71,87.07,87.41,13101.0
2019-11-19 10:00:00,87.44,88.22,87.44,88.13,18994.0,87.44,88.22,87.44,88.13,18994.0
2019-11-19 10:30:00,88.13,88.26,87.72,87.72,8989.0,88.13,88.26,87.72,87.72,8989.0
2019-11-19 11:00:00,87.78,87.94,87.59,87.72,5402.0,87.78,87.94,87.59,87.72,5402.0
2019-11-19 11:30:00,87.7,87.95,87.7,87.9,3100.0,87.7,87.95,87.7,87.9,3100.0
2019-11-19 12:00:00,87.9,87.93,87.51,87.76,7661.0,87.9,87.93,87.51,87.76,7661.0
2019-11-19 12:30:00,87.63,87.77,87.58,87.75,2398.0,87.63,87.77,87.58,87.75,2398.0
2019-11-19 13:00:00,87.79,87.85,87.66,87.82,3267.0,87.79,87.85,87.66,87.82,3267.0
2019-11-19 13:30:00,87.82,88.12,87.81,87.94,3985.0,87.82,88.12,87.81,87.94,3985.0
2019-11-19 14:00:00,87.94,88.28,87.93,88.28,4912.0,87.94,88.28,87.93,88.28,4912.0
2019-11-19 14:30:00,88.27,88.44,88.21,88.42,8666.0,88.27,88.44,88.21,88.42,8666.0
2019-11-19 15:00:00,88.44,88.49,88.31,88.33,6645.0,88.44,88.49,88.31,88.33,6645.0
2019-11-19 15:30:00,88.33,88.37,88.05,88.33,28261.0,88.33,88.37,88.05,88.33,28261.0
2019-11-20 09:30:00,87.73,88.5,87.73,88.06,21140.0,87.73,88.5,87.73,88.06,21140.0
2019-11-20 10:00:00,88.0,88.76,88.0,88.54,12906.0,88.0,88.76,88.0,88.54,12906.0
2019-11-20 10:30:00,88.67,88.91,88.57,88.72,5249.0,88.67,88.91,88.57,88.72,5249.0
2019-11-20 11:00:00,88.67,88.69,88.28,88.69,6444.0,88.67,88.69,88.28,88.69,6444.0
2019-11-20 11:30:00,88.62,88.88,88.5,88.5,4702.0,88.62,88.88,88.5,88.5,4702.0
2019-11-20 12:00:00,88.53,88.54,88.18,88.31,4812.0,88.53,88.54,88.18,88.31,4812.0
2019-11-20 12:30:00,88.22,88.32,87.73,87.89,11417.0,88.22,88.32,87.73,87.89,11417.0
2019-11-20 13:00:00,87.9,87.9,87.26,87.7,10763.0,87.9,87.9,87.26,87.7,10763.0
2019-11-20 13:30:00,87.72,87.91,87.56,87.85,5322.0,87.72,87.91,87.56,87.85,5322.0
2019-11-20 14:00:00,87.95,88.18,87.84,88.1,10425.0,87.95,88.18,87.84,88.1,10425.0
2019-11-20 14:30:00,88.21,88.37,88.07,88.07,6734.0,88.21,88.37,88.07,88.07,6734.0
2019-11-20 15:00:00,88.1,88.33,88.04,88.15,9803.0,88.1,88.33,88.04,88.15,9803.0
2019-11-20 15:30:00,88.08,88.23,87.68,87.99,48022.0,88.08,88.23,87.68,87.99,48022.0
2019-11-21 09:30:00,88.42,88.89,87.77,88.37,14320.0,88.42,88.89,87.77,88.37,14320.0
2019-11-21 10:00:00,88.47,88.73,88.13,88.13,21978.0,88.47,88.73,88.13,88.13,21978.0
2019-11-21 10:30:00,88.04,88.13,87.76,87.79,3700.0,88.04,88.13,87.76,87.79,3700.0
2019-11-21 11:00:00,87.77,88.0,87.63,87.63,5587.0,87.77,88.0,87.63,87.63,5587.0
2019-11-21 11:30:00,87.56,87.73,87.44,87.47,4725.0,87.56,87.73,87.44,87.47,4725.0
2019-11-21 12:00:00,87.41,87.62,87.38,87.62,3921.0,87.41,87.62,87.38,87.62,3921.0
2019-11-21 12:30:00,87.7,88.09,87.7,87.88,18913.0,87.7,88.09,87.7,87.88,18913.0
2019-11-21 13:00:00,87.89,88.21,87.89,88.17,13940.0,87.89,88.21,87.89,88.17,13940.0
2019-11-21 13:30:00,88.21,88.31,88.08,88.08,12882.0,88.21,88.31,88.08,88.08,12882.0
2019-11-21 14:00:00,88.06,88.29,88.05,88.27,7225.0,88.06,88.29,88.05,88.27,7225.0
2019-11-21 14:30:00,88.28,88.34,88.18,88.23,8220.0,88.28,88.34,88.18,88.23,8220.0
2019-11-21 15:00:00,88.29,88.31,87.75,88.01,20995.0,88.29,88.31,87.75,88.01,20995.0
2019-11-21 15:30:00,88.01,88.07,87.64,87.72,26030.0,88.01,88.07,87.64,87.72,26030.0
2019-11-22 09:30:00,88.35,88.78,87.86,87.96,7820.0,88.35,88.78,87.86,87.96,7820.0
2019-11-22 10:00:00,87.47,87.56,87.14,87.19,10744.0,87.47,87.56,87.14,87.19,10744.0
2019-11-22 10:30:00,87.06,87.29,86.67,87.01,11944.0,87.06,87.29,86.67,87.01,11944.0
2019-11-22 11:00:00,86.94,87.3,86.8,87.09,11194.0,86.94,87.3,86.8,87.09,11194.0
2019-11-22 11:30:00,87.04,87.33,86.96,87.07,80326.0,87.04,87.33,86.96,87.07,80326.0
2019-11-22 12:00:00,87.04,87.46,86.79,87.45,28515.0,87.04,87.46,86.79,87.45,28515.0
2019-11-22 12:30:00,87.54,87.6,86.78,86.83,7843.0,87.54,87.6,86.78,86.83,7843.0
2019-11-22 13:00:00,86.91,86.91,86.78,86.82,2800.0,86.91,86.91,86.78,86.82,2800.0
2019-11-22 13:30:00,86.83,86.88,86.5,86.63,6144.0,86.83,86.88,86.5,86.63,6144.0
2019-11-22 14:00:00,86.56,86.76,86.56,86.64,5210.0,86.56,86.76,86.56,86.64,5210.0
2019-11-22 14:30:00,86.63,86.63,86.25,86.38,12736.0,86.63,86.63,86.25,86.38,12736.0
2019-11-22 15:00:00,86.41,86.45,86.26,86.26,10022.0,86.41,86.45,86.26,86.26,10022.0
2019-11-22 15:30:00,86.37,86.59,86.13,86.18,39962.0,86.37,86.59,86.13,86.18,39962.0
2019-11-25 09:30:00,86.97,87.75,86.86,87.25,14976.0,86.97,87.75,86.86,87.25,14976.0
2019-11-25 10:00:00,87.15,87.56,86.8,87.54,13263.0,87.15,87.56,86.8,87.54,13263.0
2019-11-25 10:30:00,87.53,87.63,87.29,87.52,11151.0,87.53,87.63,87.29,87.52,11151.0
2019-11-25 11:00:00,87.59,87.93,87.45,87.92,11751.0,87.59,87.93,87.45,87.92,11751.0
2019-11-25 11:30:00,88.0,88.19,87.8,87.94,10813.0,88.0,88.19,87.8,87.94,10813.0
2019-11-25 12:00:00,88.02,88.11,87.5,87.56,12238.0,88.02,88.11,87.5,87.56,12238.0
2019-11-25 12:30:00,87.55,87.9,87.54,87.78,14195.0,87.55,87.9,87.54,87.78,14195.0
2019-11-25 13:00:00,87.84,88.04,87.73,88.04,10451.0,87.84,88.04,87.73,88.04,10451.0
2019-11-25 13:30:00,88.01,88.03,87.85,87.96,5718.0,88.01,88.03,87.85,87.96,5718.0
2019-11-25 14:00:00,87.92,87.96,87.72,87.89,4200.0,87.92,87.96,87.72,87.89,4200.0
2019-11-25 14:30:00,87.89,87.89,87.58,87.77,8464.0,87.89,87.89,87.58,87.77,8464.0
2019-11-25 15:00:00,87.73,87.8,87.52,87.55,10328.0,87.73,87.8,87.52,87.55,10328.0
2019-11-25 15:30:00,87.57,87.7,87.43,87.44,34250.0,87.57,87.7,87.43,87.44,34250.0
2019-11-26 09:30:00,87.56,88.2,87.27,87.99,7046.0,87.56,88.2,87.27,87.99,7046.0
2019-11-26 10:00:00,88.03,88.25,87.71,88.13,14797.0,88.03,88.25,87.71,88.13,14797.0
2019-11-26 10:30:00,88.02,88.19,87.85,88.08,6770.0,88.02,88.19,87.85,88.08,6770.0
2019-11-26 11:00:00,88.09,88.09,87.89,88.02,3375.0,88.09,88.09,87.89,88.02,3375.0
2019-11-26 11:30:00,87.96,88.13,87.88,88.03,6169.0,87.96,88.13,87.88,88.03,6169.0
2019-11-26 12:00:00,88.1,88.18,88.05,88.12,12700.0,88.1,88.18,88.05,88.12,12700.0
2019-11-26 12:30:00,88.11,88.24,87.98,88.14,4984.0,88.11,88.24,87.98,88.14,4984.0
2019-11-26 13:00:00,88.14,88.22,88.01,88.22,3523.0,88.14,88.22,88.01,88.22,3523.0
2019-11-26 13:30:00,88.13,88.13,87.74,87.81,4109.0,88.13,88.13,87.74,87.81,4109.0
2019-11-26 14:00:00,87.72,87.83,87.64,87.72,4549.0,87.72,87.83,87.64,87.72,4549.0
2019-11-26 14:30:00,87.73,87.98,87.61,87.91,6590.0,87.73,87.98,87.61,87.91,6590.0
2019-11-26 15:00:00,87.95,88.06,87.9,88.0,4340.0,87.95,88.06,87.9,88.0,4340.0
2019-11-26 15:30:00,88.01,88.15,87.82,87.87,19993.0,88.01,88.15,87.82,87.87,19993.0
2019-11-27 09:30:00,88.05,88.63,87.65,87.75,11303.0,88.05,88.63,87.65,87.75,11303.0
2019-11-27 10:00:00,87.8,87.95,87.52,87.81,5349.0,87.8,87.95,87.52,87.81,5349.0
2019-11-27 10:30:00,87.81,87.85,87.1,87.44,4832.0,87.81,87.85,87.1,87.44,4832.0
2019-11-27 11:00:00,87.59,87.64,87.35,87.37,7346.0,87.59,87.64,87.35,87.37,7346.0
2019-11-27 11:30:00,87.42,87.52,87.05,87.18,4843.0,87.42,87.52,87.05,87.18,4843.0
2019-11-27 12:00:00,87.24,87.41,86.93,87.36,9623.0,87.24,87.41,86.93,87.36,9623.0
2019-11-27 12:30:00,87.37,87.44,87.03,87.09,3007.0,87.37,87.44,87.03,87.09,3007.0
2019-11-27 13:00:00,87.1,87.2,86.83,86.9,3333.0,87.1,87.2,86.83,86.9,3333.0
2019-11-27 13:30:00,86.9,87.12,86.85,86.99,3700.0,86.9,87.12,86.85,86.99,3700.0
2019-11-27 14:00:00,86.99,87.04,86.75,86.83,6773.0,86.99,87.04,86.75,86.83,6773.0
2019-11-27 14:30:00,86.8,87.11,86.69,87.01,5235.0,86.8,87.11,86.69,87.01,5235.0
2019-11-27 15:00:00,87.03,87.33,87.03,87.23,6926.0,87.03,87.33,87.03,87.23,6926.0
2019-11-27 15:30:00,87.3,87.58,87.29,87.45,19094.0,87.3,87.58,87.29,87.45,19094.0
2019-11-29 09:30:00,86.6,87.22,86.52,87.1,21925.0,86.6,87.22,86.52,87.1,21925.0
2019-11-29 10:00:00,87.04,87.79,86.8,87.52,11563.0,87.04,87.79,86.8,87.52,11563.0
2019-11-29 10:30:00,87.52,87.95,87.36,87.79,13077.0,87.52,87.95,87.36,87.79,13077.0
2019-11-29 11:00:00,87.78,87.99,87.59,87.87,17535.0,87.78,87.99,87.59,87.87,17535.0
2019-11-29 11:30:00,87.63,87.63,87.34,87.54,5855.0,87.63,87.63,87.34,87.54,5855.0
2019-11-29 12:00:00,87.58,87.81,87.25,87.28,7567.0,87.58,87.81,87.25,87.28,7567.0
2019-11-29 12:30:00,87.28,87.54,87.01,87.52,28300.0,87.28,87.54,87.01,87.52,28300.0
2019-12-02 09:30:00,87.38,87.45,85.76,85.91,20403.0,87.38,87.45,85.76,85.91,20403.0
2019-12-02 10:00:00,85.34,85.72,84.96,85.17,12342.0,85.34,85.72,84.96,85.17,12342.0
2019-12-02 10:30:00,85.25,85.25,84.44,84.9,16000.0,85.25,85.25,84.44,84.9,16000.0
2019-12-02 11:00:00,84.93,84.96,84.52,84.72,16744.0,84.93,84.96,84.52,84.72,16744.0
2019-12-02 11:30:00,84.69,85.28,84.51,85.18,6943.0,84.69,85.28,84.51,85.18,6943.0
2019-12-02 12:00:00,85.15,85.22,84.67,84.82,8344.0,85.15,85.22,84.67,84.82,8344.0
2019-12-02 12:30:00,84.88,84.88,84.42,84.55,12238.0,84.88,84.88,84.42,84.55,12238.0
2019-12-02 13:00:00,84.54,85.11,84.5,85.05,8856.0,84.54,85.11,84.5,85.05,8856.0
2019-12-02 13:30:00,85.06,85.3,84.92,85.28,6628.0,85.06,85.3,84.92,85.28,6628.0
2019-12-02 14:00:00,85.23,85.5,85.17,85.25,5202.0,85.23,85.5,85.17,85.25,5202.0
2019-12-02 14:30:00,85.23,85.27,84.71,84.71,8252.0,85.23,85.27,84.71,84.71,8252.0
2019-12-02 15:00:00,84.75,84.78,84.6,84.64,8370.0,84.75,84.78,84.6,84.64,8370.0
2019-12-02 15:30:00,84.64,84.8,84.29,84.41,55353.0,84.64,84.8,84.29,84.41,55353.0
2019-12-03 09:30:00,83.59,83.72,82.01,83.58,35149.0,83.59,83.72,82.01,83.58,35149.0
2019-12-03 10:00:00,83.62,83.96,83.28,83.41,8705.0,83.62,83.96,83.28,83.41,8705.0
2019-12-03 10:30:00,83.44,83.72,83.27,83.47,6500.0,83.44,83.72,83.27,83.47,6500.0
2019-12-03 11:00:00,83.55,83.75,83.32,83.47,8541.0,83.55,83.75,83.32,83.47,8541.0
2019-12-03 11:30:00,83.45,83.71,83.31,83.71,6564.0,83.45,83.71,83.31,83.71,6564.0
2019-12-03 12:00:00,83.69,84.34,83.53,84.15,11427.0,83.69,84.34,83.53,84.15,11427.0
2019-12-03 12:30:00,84.15,84.43,84.06,84.33,6727.0,84.15,84.43,84.06,84.33,6727.0
2019-12-03 13:00:00,84.4,84.58,84.3,84.36,6363.0,84.4,84.58,84.3,84.36,6363.0
2019-12-03 13:30:00,84.32,84.4,84.18,84.36,5004.0,84.32,84.4,84.18,84.36,5004.0
2019-12-03 14:00:00,84.35,84.45,83.66,83.81,12128.0,84.35,84.45,83.66,83.81,12128.0
2019-12-03 14:30:00,83.78,84.18,83.75,84.06,11658.0,83.78,84.18,83.75,84.06,11658.0
2019-12-03 15:00:00,84.07,84.3,83.85,84.27,8854.0,84.07,84.3,83.85,84.27,8854.0
2019-12-03 15:30:00,84.32,84.71,84.16,84.46,68998.0,84.32,84.71,84.16,84.46,68998.0
2019-12-04 09:30:00,85.13,85.13,84.21,85.04,12348.0,85.13,85.13,84.21,85.04,12348.0
2019-12-04 10:00:00,85.17,86.0,85.08,85.89,14752.0,85.17,86.0,85.08,85.89,14752.0
2019-12-04 10:30:00,85.95,86.49,85.95,86.24,9724.0,85.95,86.49,85.95,86.24,9724.0
2019-12-04 11:00:00,86.2,86.29,85.82,86.06,7720.0,86.2,86.29,85.82,86.06,7720.0
2019-12-04 11:30:00,86.12,86.16,85.86,85.9,5190.0,86.12,86.16,85.86,85.9,5190.0
2019-12-04 12:00:00,85.92,85.95,85.61,85.63,3304.0,85.92,85.95,85.61,85.63,3304.0
2019-12-04 12:30:00,85.66,86.21,85.66,86.2,11703.0,85.66,86.21,85.66,86.2,11703.0
2019-12-04 13:00:00,86.23,86.23,85.66,85.94,7553.0,86.23,86.23,85.66,85.94,7553.0
2019-12-04 13:30:00,85.87,85.93,85.83,85.84,1500.0,85.87,85.93,85.83,85.84,1500.0
2019-12-04 14:00:00,85.88,86.05,85.54,85.65,5670.0,85.88,86.05,85.54,85.65,5670.0
2019-12-04 14:30:00,85.61,85.76,85.58,85.73,2513.0,85.61,85.76,85.58,85.73,2513.0
2019-12-04 15:00:00,85.79,85.89,85.74,85.74,3857.0,85.79,85.89,85.74,85.74,3857.0
2019-12-04 15:30:00,85.7,85.82,85.46,85.51,19150.0,85.7,85.82,85.46,85.51,19150.0
2019-12-05 09:30:00,85.76,86.02,85.2,85.8,3921.0,85.76,86.02,85.2,85.8,3921.0
2019-12-05 10:00:00,85.8,85.92,85.4,85.69,2489.0,85.8,85.92,85.4,85.69,2489.0
2019-12-05 10:30:00,85.84,86.21,85.71,86.2,7396.0,85.84,86.21,85.71,86.2,7396.0
2019-12-05 11:00:00,86.2,86.35,86.05,86.22,5079.0,86.2,86.35,86.05,86.22,5079.0
2019-12-05 11:30:00,86.15,86.15,85.92,86.04,4077.0,86.15,86.15,85.92,86.04,4077.0
2019-12-05 12:00:00,85.97,86.02,85.87,85.9,1700.0,85.97,86.02,85.87,85.9,1700.0
2019-12-05 12:30:00,85.91,85.91,85.43,85.43,7833.0,85.91,85.91,85.43,85.43,7833.0
2019-12-05 13:00:00,85.45,85.45,85.1,85.28,6749.0,85.45,85.45,85.1,85.28,6749.0
2019-12-05 13:30:00,85.31,85.47,85.27,85.32,2735.0,85.31,85.47,85.27,85.32,2735.0
2019-12-05 14:00:00,85.37,85.76,85.28,85.76,11123.0,85.37,85.76,85.28,85.76,11123.0
2019-12-05 14:30:00,85.71,85.74,85.49,85.52,2531.0,85.71,85.74,85.49,85.52,2531.0
2019-12-05 15:00:00,85.67,85.92,85.59,85.92,4306.0,85.67,85.92,85.59,85.92,4306.0
2019-12-05 15:30:00,85.9,85.92,85.69,85.8,22614.0,85.9,85.92,85.69,85.8,22614.0
2019-12-06 09:30:00,85.91,86.32,85.77,86.11,8304.0,85.91,86.32,85.77,86.11,8304.0
2019-12-06 10:00:00,86.29,86.66,86.29,86.63,8699.0,86.29,86.66,86.29,86.63,8699.0
2019-12-06 10:30:00,86.61,86.82,86.36,86.39,17032.0,86.61,86.82,86.36,86.39,17032.0
2019-12-06 11:00:00,86.41,86.59,86.32,86.54,11240.0,86.41,86.59,86.32,86.54,11240.0
2019-12-06 11:30:00,86.5,86.56,86.33,86.42,6794.0,86.5,86.56,86.33,86.42,6794.0
2019-12-06 12:00:00,86.39,86.42,86.22,86.25,3921.0,86.39,86.42,86.22,86.25,3921.0
2019-12-06 12:30:00,86.26,86.29,85.99,85.99,6321.0,86.26,86.29,85.99,85.99,6321.0
2019-12-06 13:00:00,85.98,86.15,85.94,85.94,3617.0,85.98,86.15,85.94,85.94,3617.0
2019-12-06 13:30:00,85.97,85.97,85.46,85.52,4525.0,85.97,85.97,85.46,85.52,4525.0
2019-12-06 14:00:00,85.54,85.78,85.54,85.7,3800.0,85.54,85.78,85.54,85.7,3800.0
2019-12-06 14:30:00,85.65,85.84,85.49,85.6,3920.0,85.65,85.84,85.49,85.6,3920.0
2019-12-06 15:00:00,85.66,85.66,85.36,85.39,3581.0,85.66,85.66,85.36,85.39,3581.0
2019-12-06 15:30:00,85.36,85.48,85.28,85.35,16798.0,85.36,85.48,85.28,85.35,16798.0
2019-12-09 09:30:00,85.61,85.84,85.23,85.84,14468.0,85.61,85.84,85.23,85.84,14468.0
2019-12-09 10:00:00,85.7,85.84,85.37,85.62,8493.0,85.7,85.84,85.37,85.62,8493.0
2019-12-09 10:30:00,85.59,86.02,85.55,85.91,5231.0,85.59,86.02,85.55,85.91,5231.0
2019-12-09 11:00:00,85.79,85.9,85.62,85.67,5009.0,85.79,85.9,85.62,85.67,5009.0
2019-12-09 11:30:00,85.64,85.72,85.51,85.66,4419.0,85.64,85.72,85.51,85.66,4419.0
2019-12-09 12:00:00,85.77,86.12,85.7,85.96,5047.0,85.77,86.12,85.7,85.96,5047.0
2019-12-09 12:30:00,86.07,86.11,85.84,85.92,11673.0,86.07,86.11,85.84,85.92,11673.0
2019-12-09 13:00:00,85.94,86.12,85.94,86.11,11110.0,85.94,86.12,85.94,86.11,11110.0
2019-12-09 13:30:00,86.21,86.39,86.01,86.27,9146.0,86.21,86.39,86.01,86.27,9146.0
2019-12-09 14:00:00,86.32,86.32,85.92,86.16,10425.0,86.32,86.32,85.92,86.16,10425.0
2019-12-09 14:30:00,86.18,86.28,85.97,85.97,11608.0,86.18,86.28,85.97,85.97,11608.0
2019-12-09 15:00:00,85.97,86.23,85.94,86.09,11328.0,85.97,86.23,85.94,86.09,11328.0
2019-12-09 15:30:00,86.02,86.05,85.61,85.61,32014.0,86.02,86.05,85.61,85.61,32014.0
2019-12-10 09:30:00,85.75,85.9,85.37,85.77,6700.0,85.75,85.9,85.37,85.77,6700.0
2019-12-10 10:00:00,85.87,85.87,85.41,85.45,2970.0,85.87,85.87,85.41,85.45,2970.0
2019-12-10 10:30:00,85.41,85.58,85.3,85.58,5605.0,85.41,85.58,85.3,85.58,5605.0
2019-12-10 11:00:00,85.64,85.7,85.44,85.45,3073.0,85.64,85.7,85.44,85.45,3073.0
2019-12-10 11:30:00,85.41,85.62,85.24,85.29,6777.0,85.41,85.62,85.24,85.29,6777.0
2019-12-10 12:00:00,85.35,85.36,85.06,85.11,2956.0,85.35,85.36,85.06,85.11,2956.0
2019-12-10 12:30:00,85.15,85.2,85.0,85.19,5958.0,85.15,85.2,85.0,85.19,5958.0
2019-12-10 13:00:00,85.22,85.27,85.12,85.19,4139.0,85.22,85.27,85.12,85.19,4139.0
2019-12-10 13:30:00,85.26,85.38,85.12,85.16,3201.0,85.26,85.38,85.12,85.16,3201.0
2019-12-10 14:00:00,85.19,85.55,85.19,85.51,7011.0,85.19,85.55,85.19,85.51,7011.0
2019-12-10 14:30:00,85.55,85.72,85.53,85.7,6876.0,85.55,85.72,85.53,85.7,6876.0
2019-12-10 15:00:00,85.7,85.74,85.48,85.68,22006.0,85.7,85.74,85.48,85.68,22006.0
2019-12-10 15:30:00,85.63,85.76,85.45,85.76,41758.0,85.63,85.76,85.45,85.76,41758.0
2019-12-11 09:30:00,85.92,85.92,84.67,84.85,12173.0,85.92,85.92,84.67,84.85,12173.0
2019-12-11 10:00:00,84.71,85.18,84.71,84.8,11925.0,84.71,85.18,84.71,84.8,11925.0
2019-12-11 10:30:00,84.88,84.88,84.11,84.14,7596.0,84.88,84.88,84.11,84.14,7596.0
2019-12-11 11:00:00,84.15,84.31,84.03,84.15,4480.0,84.15,84.31,84.03,84.15,4480.0
2019-12-11 11:30:00,84.25,84.25,84.0,84.0,2316.0,84.25,84.25,84.0,84.0,2316.0
2019-12-11 12:00:00,84.08,84.21,84.0,84.1,3515.0,84.08,84.21,84.0,84.1,3515.0
2019-12-11 12:30:00,84.14,84.15,83.85,83.91,2499.0,84.14,84.15,83.85,83.91,2499.0
2019-12-11 13:00:00,83.85,83.91,83.64,83.83,2157.0,83.85,83.91,83.64,83.83,2157.0
2019-12-11 13:30:00,84.01,84.27,83.98,84.06,5966.0,84.01,84.27,83.98,84.06,5966.0
2019-12-11 14:00:00,84.06,84.53,84.01,84.33,4679.0,84.06,84.53,84.01,84.33,4679.0
2019-12-11 14:30:00,84.4,84.58,84.32,84.4,3029.0,84.4,84.58,84.32,84.4,3029.0
2019-12-11 15:00:00,84.4,84.51,84.26,84.45,4444.0,84.4,84.51,84.26,84.45,4444.0
2019-12-11 15:30:00,84.43,84.48,84.23,84.45,15506.0,84.43,84.48,84.23,84.45,15506.0
2019-12-12 09:30:00,84.42,84.64,83.87,84.56,9226.0,84.42,84.64,83.87,84.56,9226.0
2019-12-12 10:00:00,84.41,85.66,84.41,85.43,8331.0,84.41,85.66,84.41,85.43,8331.0
2019-12-12 10:30:00,85.39,85.45,85.0,85.1,2823.0,85.39,85.45,85.0,85.1,2823.0
2019-12-12 11:00:00,85.03,85.16,84.89,85.0,14713.0,85.03,85.16,84.89,85.0,14713.0
2019-12-12 11:30:00,85.0,85.05,84.44,84.84,7055.0,85.0,85.05,84.44,84.84,7055.0
2019-12-12 12:00:00,84.8,84.97,84.57,84.7,5266.0,84.8,84.97,84.57,84.7,5266.0
2019-12-12 12:30:00,84.96,84.96,84.72,84.78,1700.0,84.96,84.96,84.72,84.78,1700.0
2019-12-12 13:00:00,84.81,85.02,84.58,84.58,5900.0,84.81,85.02,84.58,84.58,5900.0
2019-12-12 13:30:00,84.54,84.73,84.47,84.65,2905.0,84.54,84.73,84.47,84.65,2905.0
2019-12-12 14:00:00,84.58,84.58,84.22,84.44,5538.0,84.58,84.58,84.22,84.44,5538.0
2019-12-12 14:30:00,84.98,84.99,84.43,84.6,3124.0,84.98,84.99,84.43,84.6,3124.0
2019-12-12 15:00:00,84.59,84.83,84.49,84.76,8753.0,84.59,84.83,84.49,84.76,8753.0
2019-12-12 15:30:00,84.82,85.04,84.72,84.77,33135.0,84.82,85.04,84.72,84.77,33135.0
2019-12-13 09:30:00,84.9,85.5,84.63,85.33,5560.0,84.9,85.5,84.63,85.33,5560.0
2019-12-13 10:00:00,85.34,86.43,85.34,86.0,12541.0,85.34,86.43,85.34,86.0,12541.0
2019-12-13 10:30:00,85.95,86.53,85.8,85.84,7598.0,85.95,86.53,85.8,85.84,7598.0
2019-12-13 11:00:00,85.92,86.13,85.62,85.73,16473.0,85.92,86.13,85.62,85.73,16473.0
2019-12-13 11:30:00,85.75,86.05,85.75,85.89,5111.0,85.75,86.05,85.75,85.89,5111.0
2019-12-13 12:00:00,85.84,85.87,85.65,85.77,7099.0,85.84,85.87,85.65,85.77,7099.0
2019-12-13 12:30:00,85.75,86.0,85.73,85.99,5555.0,85.75,86.0,85.73,85.99,5555.0
2019-12-13 13:00:00,86.04,86.19,85.76,85.87,56664.0,86.04,86.19,85.76,85.87,56664.0
2019-12-13 13:30:00,85.76,85.77,85.3,85.46,12710.0,85.76,85.77,85.3,85.46,12710.0
2019-12-13 14:00:00,85.47,85.6,85.19,85.22,8382.0,85.47,85.6,85.19,85.22,8382.0
2019-12-13 14:30:00,85.32,85.32,85.09,85.09,6644.0,85.32,85.32,85.09,85.09,6644.0
2019-12-13 15:00:00,85.09,85.13,84.88,84.91,6036.0,85.09,85.13,84.88,84.91,6036.0
2019-12-13 15:30:00,84.95,85.08,84.81,85.08,48833.0,84.95,85.08,84.81,85.08,48833.0
2019-12-16 09:30:00,85.8,86.1,85.17,85.7,10181.0,85.8,86.1,85.17,85.7,10181.0
2019-12-16 10:00:00,85.78,85.89,85.48,85.62,17998.0,85.78,85.89,85.48,85.62,17998.0
2019-12-16 10:30:00,85.63,85.88,85.37,85.5,6902.0,85.63,85.88,85.37,85.5,6902.0
2019-12-16 11:00:00,85.59,85.91,85.46,85.72,8287.0,85.59,85.91,85.46,85.72,8287.0
2019-12-16 11:30:00,85.66,85.68,85.38,85.43,5809.0,85.66,85.68,85.38,85.43,5809.0
2019-12-16 12:00:00,85.47,85.69,85.33,85.4,4751.0,85.47,85.69,85.33,85.4,4751.0
2019-12-16 12:30:00,85.35,85.56,85.19,85.53,17877.0,85.35,85.56,85.19,85.53,17877.0
2019-12-16 13:00:00,85.52,85.61,85.39,85.44,5776.0,85.52,85.61,85.39,85.44,5776.0
2019-12-16 13:30:00,85.45,85.58,85.4,85.52,3808.0,85.45,85.58,85.4,85.52,3808.0
2019-12-16 14:00:00,85.55,85.55,85.14,85.15,3553.0,85.55,85.55,85.14,85.15,3553.0
2019-12-16 14:30:00,85.11,85.33,85.11,85.26,6054.0,85.11,85.33,85.11,85.26,6054.0
2019-12-16 15:00:00,85.2,85.24,84.95,85.1,4651.0,85.2,85.24,84.95,85.1,4651.0
2019-12-16 15:30:00,85.14,85.24,84.97,84.98,26875.0,85.14,85.24,84.97,84.98,26875.0
2019-12-17 09:30:00,85.14,86.0,84.12,84.17,17400.0,85.14,86.0,84.12,84.17,17400.0
2019-12-17 10:00:00,84.46,85.05,84.46,84.87,2964.0,84.46,85.05,84.46,84.87,2964.0
2019-12-17 10:30:00,84.94,84.94,84.57,84.69,4923.0,84.94,84.94,84.57,84.69,4923.0
2019-12-17 11:00:00,84.7,84.85,84.24,84.24,25795.0,84.7,84.85,84.24,84.24,25795.0
2019-12-17 11:30:00,84.31,84.83,84.31,84.66,42916.0,84.31,84.83,84.31,84.66,42916.0
2019-12-17 12:00:00,84.65,84.8,84.5,84.65,13787.0,84.65,84.8,84.5,84.65,13787.0
2019-12-17 12:30:00,84.55,84.69,84.38,84.6,4580.0,84.55,84.69,84.38,84.6,4580.0
2019-12-17 13:00:00,84.57,84.61,84.2,84.31,6519.0,84.57,84.61,84.2,84.31,6519.0
2019-12-17 13:30:00,84.31,84.44,84.21,84.44,6299.0,84.31,84.44,84.21,84.44,6299.0
2019-12-17 14:00:00,84.49,84.49,83.93,84.01,7873.0,84.49,84.49,83.93,84.01,7873.0
2019-12-17 14:30:00,83.98,84.34,83.87,84.26,19207.0,83.98,84.34,83.87,84.26,19207.0
2019-12-17 15:00:00,84.28,84.52,84.18,84.52,7814.0,84.28,84.52,84.18,84.52,7814.0
2019-12-17 15:30:00,84.57,84.66,84.3,84.54,28222.0,84.57,84.66,84.3,84.54,28222.0
2019-12-18 09:30:00,84.76,84.87,84.2,84.3,16072.0,84.76,84.87,84.2,84.3,16072.0
2019-12-18 10:00:00,84.24,84.38,84.04,84.37,7115.0,84.24,84.38,84.04,84.37,7115.0
2019-12-18 10:30:00,84.24,84.24,83.84,83.9,9957.0,84.24,84.24,83.84,83.9,9957.0
2019-12-18 11:00:00,83.87,84.13,83.77,84.04,5945.0,83.87,84.13,83.77,84.04,5945.0
2019-12-18 11:30:00,84.01,84.15,83.93,84.04,15194.0,84.01,84.15,83.93,84.04,15194.0
2019-12-18 12:00:00,84.04,84.05,83.89,83.89,4300.0,84.04,84.05,83.89,83.89,4300.0
2019-12-18 12:30:00,83.94,84.09,83.9,84.01,9100.0,83.94,84.09,83.9,84.01,9100.0
2019-12-18 13:00:00,83.98,84.01,83.87,83.88,3304.0,83.98,84.01,83.87,83.88,3304.0
2019-12-18 13:30:00,83.84,84.11,83.77,83.97,6632.0,83.84,84.11,83.77,83.97,6632.0
2019-12-18 14:00:00,84.03,84.09,83.89,83.91,4911.0,84.03,84.09,83.89,83.91,4911.0
2019-12-18 14:30:00,83.89,83.97,83.83,83.83,6430.0,83.89,83.97,83.83,83.83,6430.0
2019-12-18 15:00:00,83.81,83.83,83.55,83.75,13118.0,83.81,83.83,83.55,83.75,13118.0
2019-12-18 15:30:00,83.73,83.91,83.71,83.82,18950.0,83.73,83.91,83.71,83.82,18950.0
2019-12-19 09:30:00,83.97,84.43,83.11,83.24,26722.0,83.97,84.43,83.11,83.24,26722.0
2019-12-19 10:00:00,83.14,83.97,83.13,83.84,60102.0,83.14,83.97,83.13,83.84,60102.0
2019-12-19 10:30:00,83.78,83.96,83.64,83.94,14760.0,83.78,83.96,83.64,83.94,14760.0
2019-12-19 11:00:00,83.87,84.01,83.63,84.01,10200.0,83.87,84.01,83.63,84.01,10200.0
2019-12-19 11:30:00,83.99,84.11,83.87,84.07,4676.0,83.99,84.11,83.87,84.07,4676.0
2019-12-19 12:00:00,84.13,84.27,84.1,84.13,4806.0,84.13,84.27,84.1,84.13,4806.0
2019-12-19 12:30:00,84.0,84.06,83.99,84.05,2934.0,84.0,84.06,83.99,84.05,2934.0
2019-12-19 13:00:00,84.02,84.24,84.02,84.12,3817.0,84.02,84.24,84.02,84.12,3817.0
2019-12-19 13:30:00,84.17,84.2,83.78,83.78,6051.0,84.17,84.2,83.78,83.78,6051.0
2019-12-19 14:00:00,83.86,83.93,83.77,83.87,11412.0,83.86,83.93,83.77,83.87,11412.0
2019-12-19 14:30:00,83.88,84.45,83.85,84.22,47115.0,83.88,84.45,83.85,84.22,47115.0
2019-12-19 15:00:00,84.32,85.0,84.24,84.66,70238.0,84.32,85.0,84.24,84.66,70238.0
2019-12-19 15:30:00,84.6,84.73,84.41,84.72,195996.0,84.6,84.73,84.41,84.72,195996.0
2019-12-20 09:30:00,84.96,85.33,84.67,85.31,58528.0,84.96,85.33,84.67,85.31,58528.0
2019-12-20 10:00:00,85.44,85.6,84.93,85.23,26411.0,85.44,85.6,84.93,85.23,26411.0
2019-12-20 10:30:00,85.26,85.33,84.7,84.88,9418.0,85.26,85.33,84.7,84.88,9418.0
2019-12-20 11:00:00,84.83,85.05,84.78,84.8,12429.0,84.83,85.05,84.78,84.8,12429.0
2019-12-20 11:30:00,84.85,85.2,84.82,85.0,11507.0,84.85,85.2,84.82,85.0,11507.0
2019-12-20 12:00:00,85.0,85.0,84.8,84.9,20900.0,85.0,85.0,84.8,84.9,20900.0
2019-12-20 12:30:00,84.88,85.14,84.84,85.1,8658.0,84.88,85.14,84.84,85.1,8658.0
2019-12-20 13:00:00,85.07,85.13,84.91,85.07,8896.0,85.07,85.13,84.91,85.07,8896.0
2019-12-20 13:30:00,85.05,85.05,84.99,85.05,3700.0,85.05,85.05,84.99,85.05,3700.0
2019-12-20 14:00:00,85.06,85.5,84.96,85.33,16078.0,85.06,85.5,84.96,85.33,16078.0
2019-12-20 14:30:00,85.33,85.35,85.23,85.27,28937.0,85.33,85.35,85.23,85.27,28937.0
2019-12-20 15:00:00,85.27,85.41,85.11,85.13,35329.0,85.27,85.41,85.11,85.13,35329.0
2019-12-20 15:30:00,85.19,85.23,85.01,85.08,48376.0,85.19,85.23,85.01,85.08,48376.0
2019-12-23 09:30:00,85.57,85.57,85.03,85.29,11432.0,85.57,85.57,85.03,85.29,11432.0
2019-12-23 10:00:00,85.27,85.27,84.46,84.55,6882.0,85.27,85.27,84.46,84.55,6882.0
2019-12-23 10:30:00,84.53,84.67,84.34,84.63,4212.0,84.53,84.67,84.34,84.63,4212.0
2019-12-23 11:00:00,84.67,84.76,84.53,84.58,3690.0,84.67,84.76,84.53,84.58,3690.0
2019-12-23 11:30:00,84.51,84.53,84.31,84.4,6773.0,84.51,84.53,84.31,84.4,6773.0
2019-12-23 12:00:00,84.44,84.71,84.39,84.45,7731.0,84.44,84.71,84.39,84.45,7731.0
2019-12-23 12:30:00,84.45,84.96,84.44,84.96,6609.0,84.45,84.96,84.44,84.96,6609.0
2019-12-23 13:00:00,84.97,85.16,84.89,85.16,24748.0,84.97,85.16,84.89,85.16,24748.0
2019-12-23 13:30:00,85.17,85.48,85.04,85.39,16517.0,85.17,85.48,85.04,85.39,16517.0
2019-12-23 14:00:00,85.38,85.41,85.21,85.36,6351.0,85.38,85.41,85.21,85.36,6351.0
2019-12-23 14:30:00,85.34,85.42,85.0,85.17,64602.0,85.34,85.42,85.0,85.17,64602.0
2019-12-23 15:00:00,85.17,85.3,85.12,85.23,24480.0,85.17,85.3,85.12,85.23,24480.0
2019-12-23 15:30:00,85.23,85.42,85.17,85.39,24852.0,85.23,85.42,85.17,85.39,24852.0
2019-12-24 09:30:00,85.74,85.74,85.25,85.41,6800.0,85.74,85.74,85.25,85.41,6800.0
2019-12-24 10:00:00,85.44,85.58,85.22,85.28,2618.0,85.44,85.58,85.22,85.28,2618.0
2019-12-24 10:30:00,85.34,85.39,85.18,85.19,11298.0,85.34,85.39,85.18,85.19,11298.0
2019-12-24 11:00:00,85.17,85.36,85.17,85.26,3923.0,85.17,85.36,85.17,85.26,3923.0
2019-12-24 11:30:00,85.29,85.47,85.14,85.24,13331.0,85.29,85.47,85.14,85.24,13331.0
2019-12-24 12:00:00,85.28,85.29,84.97,84.97,7434.0,85.28,85.29,84.97,84.97,7434.0
2019-12-24 12:30:00,84.97,85.01,84.78,84.81,7722.0,84.97,85.01,84.78,84.81,7722.0
2019-12-26 09:30:00,85.22,85.77,85.12,85.77,3806.0,85.22,85.77,85.12,85.77,3806.0
2019-12-26 10:00:00,85.78,85.89,85.5,85.5,7876.0,85.78,85.89,85.5,85.5,7876.0
2019-12-26 10:30:00,85.4,85.61,85.32,85.53,8639.0,85.4,85.61,85.32,85.53,8639.0
2019-12-26 11:00:00,85.55,85.62,85.37,85.51,5307.0,85.55,85.62,85.37,85.51,5307.0
2019-12-26 11:30:00,85.46,85.64,85.42,85.53,38242.0,85.46,85.64,85.42,85.53,38242.0
2019-12-26 12:00:00,85.59,85.66,85.47,85.57,12283.0,85.59,85.66,85.47,85.57,12283.0
2019-12-26 12:30:00,85.6,85.66,85.45,85.61,18150.0,85.6,85.66,85.45,85.61,18150.0
2019-12-26 13:00:00,85.6,85.66,85.46,85.61,13783.0,85.6,85.66,85.46,85.61,13783.0
2019-12-26 13:30:00,85.6,85.84,85.6,85.62,14286.0,85.6,85.84,85.6,85.62,14286.0
2019-12-26 14:00:00,85.61,85.63,85.35,85.35,2300.0,85.61,85.63,85.35,85.35,2300.0
2019-12-26 14:30:00,85.23,85.23,85.04,85.08,2331.0,85.23,85.23,85.04,85.08,2331.0
2019-12-26 15:00:00,85.02,85.02,84.73,84.79,16246.0,85.02,85.02,84.73,84.79,16246.0
2019-12-26 15:30:00,84.74,85.01,84.72,85.01,16647.0,84.74,85.01,84.72,85.01,16647.0
2019-12-27 09:30:00,85.45,85.45,84.31,84.31,11438.0,85.45,85.45,84.31,84.31,11438.0
2019-12-27 10:00:00,84.58,85.14,84.58,84.76,7822.0,84.58,85.14,84.58,84.76,7822.0
2019-12-27 10:30:00,84.78,85.05,84.78,84.89,3250.0,84.78,85.05,84.78,84.89,3250.0
2019-12-27 11:00:00,84.92,84.92,84.63,84.75,2602.0,84.92,84.92,84.63,84.75,2602.0
2019-12-27 11:30:00,84.82,84.87,84.63,84.71,5507.0,84.82,84.87,84.63,84.71,5507.0
2019-12-27 12:00:00,84.68,84.7,84.57,84.7,2172.0,84.68,84.7,84.57,84.7,2172.0
2019-12-27 12:30:00,84.67,84.84,84.53,84.76,3238.0,84.67,84.84,84.53,84.76,3238.0
2019-12-27 13:00:00,84.77,84.8,84.6,84.64,6274.0,84.77,84.8,84.6,84.64,6274.0
2019-12-27 13:30:00,84.59,84.77,84.57,84.72,1270.0,84.59,84.77,84.57,84.72,1270.0
2019-12-27 14:00:00,84.72,84.79,84.64,84.71,2100.0,84.72,84.79,84.64,84.71,2100.0
2019-12-27 14:30:00,84.72,84.8,84.68,84.73,2626.0,84.72,84.8,84.68,84.73,2626.0
2019-12-27 15:00:00,84.7,84.84,84.51,84.66,8912.0,84.7,84.84,84.51,84.66,8912.0
2019-12-27 15:30:00,84.68,84.76,84.36,84.62,9008.0,84.68,84.76,84.36,84.62,9008.0
2019-12-30 09:30:00,84.5,84.92,82.72,83.39,21536.0,84.5,84.92,82.72,83.39,21536.0
2019-12-30 10:00:00,83.27,83.74,82.85,83.05,28888.0,83.27,83.74,82.85,83.05,28888.0
2019-12-30 10:30:00,83.32,83.75,83.21,83.43,5860.0,83.32,83.75,83.21,83.43,5860.0
2019-12-30 11:00:00,83.41,83.46,83.16,83.44,7971.0,83.41,83.46,83.16,83.44,7971.0
2019-12-30 11:30:00,83.48,83.61,83.41,83.48,2890.0,83.48,83.61,83.41,83.48,2890.0
2019-12-30 12:00:00,83.49,83.66,83.37,83.63,4030.0,83.49,83.66,83.37,83.63,4030.0
2019-12-30 12:30:00,83.64,83.69,83.36,83.36,24333.0,83.64,83.69,83.36,83.36,24333.0
2019-12-30 13:00:00,83.36,83.48,83.27,83.43,19148.0,83.36,83.48,83.27,83.43,19148.0
2019-12-30 13:30:00,83.39,83.5,83.27,83.33,13724.0,83.39,83.5,83.27,83.33,13724.0
2019-12-30 14:00:00,83.37,83.54,83.36,83.45,18396.0,83.37,83.54,83.36,83.45,18396.0
2019-12-30 14:30:00,83.47,83.65,83.34,83.5,7009.0,83.47,83.65,83.34,83.5,7009.0
2019-12-30 15:00:00,83.51,83.62,83.44,83.5,13765.0,83.51,83.62,83.44,83.5,13765.0
2019-12-30 15:30:00,83.51,83.52,83.33,83.38,15750.0,83.51,83.52,83.33,83.38,15750.0
2019-12-31 09:30:00,83.42,83.84,83.32,83.57,11469.0,83.42,83.84,83.32,83.57,11469.0
2019-12-31 10:00:00,83.45,83.45,82.84,82.87,8788.0,83.45,83.45,82.84,82.87,8788.0
2019-12-31 10:30:00,82.88,83.01,82.59,82.76,6878.0,82.88,83.01,82.59,82.76,6878.0
2019-12-31 11:00:00,82.84,82.92,82.78,82.85,4739.0,82.84,82.92,82.78,82.85,4739.0
2019-12-31 11:30:00,82.87,82.92,82.73,82.86,3971.0,82.87,82.92,82.73,82.86,3971.0
2019-12-31 12:00:00,82.87,83.11,82.87,82.98,4668.0,82.87,83.11,82.87,82.98,4668.0
2019-12-31 12:30:00,82.98,82.99,82.77,82.8,6172.0,82.98,82.99,82.77,82.8,6172.0
2019-12-31 13:00:00,82.82,82.82,82.59,82.61,4412.0,82.82,82.82,82.59,82.61,4412.0
2019-12-31 13:30:00,82.56,83.09,82.51,82.92,13940.0,82.56,83.09,82.51,82.92,13940.0
2019-12-31 14:00:00,82.95,83.12,82.76,83.11,4100.0,82.95,83.12,82.76,83.11,4100.0
2019-12-31 14:30:00,83.1,83.41,83.08,83.23,3908.0,83.1,83.41,83.08,83.23,3908.0
2019-12-31 15:00:00,83.24,83.27,83.13,83.24,9452.0,83.24,83.27,83.13,83.24,9452.0
2019-12-31 15:30:00,83.26,83.45,83.14,83.38,61478.0,83.26,83.45,83.14,83.38,61478.0
2020-01-02 09:30:00,83.76,84.65,83.76,84.06,11679.0,83.76,84.65,83.76,84.06,11679.0
2020-01-02 10:00:00,83.97,83.97,83.48,83.85,6281.0,83.97,83.97,83.48,83.85,6281.0
2020-01-02 10:30:00,83.78,83.96,83.42,83.95,3957.0,83.78,83.96,83.42,83.95,3957.0
2020-01-02 11:00:00,83.88,84.43,83.88,84.25,6672.0,83.88,84.43,83.88,84.25,6672.0
2020-01-02 11:30:00,84.17,84.19,83.91,83.96,5319.0,84.17,84.19,83.91,83.96,5319.0
2020-01-02 12:00:00,84.0,84.09,83.75,83.93,6106.0,84.0,84.09,83.75,83.93,6106.0
2020-01-02 12:30:00,83.9,84.07,83.9,84.05,4981.0,83.9,84.07,83.9,84.05,4981.0
2020-01-02 13:00:00,84.0,84.04,83.76,83.84,6315.0,84.0,84.04,83.76,83.84,6315.0
2020-01-02 13:30:00,83.8,83.93,83.7,83.9,2700.0,83.8,83.93,83.7,83.9,2700.0
2020-01-02 14:00:00,83.92,84.13,83.82,84.06,6668.0,83.92,84.13,83.82,84.06,6668.0
2020-01-02 14:30:00,83.99,84.23,83.97,84.09,9592.0,83.99,84.23,83.97,84.09,9592.0
2020-01-02 15:00:00,84.16,84.31,84.08,84.14,9116.0,84.16,84.31,84.08,84.14,9116.0
2020-01-02 15:30:00,84.13,84.29,84.02,84.24,27314.0,84.13,84.29,84.02,84.24,27314.0
2020-01-03 09:30:00,83.06,83.45,82.99,83.13,9948.0,83.06,83.45,82.99,83.13,9948.0
2020-01-03 10:00:00,83.08,83.45,83.02,83.34,31662.0,83.08,83.45,83.02,83.34,31662.0
2020-01-03 10:30:00,83.35,83.4,83.15,83.22,9075.0,83.35,83.4,83.15,83.22,9075.0
2020-01-03 11:00:00,83.19,83.24,83.06,83.16,8071.0,83.19,83.24,83.06,83.16,8071.0
2020-01-03 11:30:00,83.13,83.59,83.1,83.51,12100.0,83.13,83.59,83.1,83.51,12100.0
2020-01-03 12:00:00,83.45,83.65,83.22,83.48,53570.0,83.45,83.65,83.22,83.48,53570.0
2020-01-03 12:30:00,83.45,83.58,83.43,83.43,11217.0,83.45,83.58,83.43,83.43,11217.0
2020-01-03 13:00:00,83.45,83.53,83.35,83.43,5642.0,83.45,83.53,83.35,83.43,5642.0
2020-01-03 13:30:00,83.45,83.51,83.21,83.47,4543.0,83.45,83.51,83.21,83.47,4543.0
2020-01-03 14:00:00,83.46,83.5,83.28,83.45,3261.0,83.46,83.5,83.28,83.45,3261.0
2020-01-03 14:30:00,83.47,83.6,83.42,83.5,15052.0,83.47,83.6,83.42,83.5,15052.0
2020-01-03 15:00:00,83.51,83.57,83.41,83.5,10928.0,83.51,83.57,83.41,83.5,10928.0
2020-01-03 15:30:00,83.5,83.63,83.35,83.57,55591.0,83.5,83.63,83.35,83.57,55591.0
2020-01-06 09:30:00,82.94,83.41,82.59,83.11,20906.0,82.94,83.41,82.59,83.11,20906.0
2020-01-06 10:00:00,83.09,83.68,82.91,83.57,3988.0,83.09,83.68,82.91,83.57,3988.0
2020-01-06 10:30:00,83.72,84.06,83.49,83.72,6470.0,83.72,84.06,83.49,83.72,6470.0
2020-01-06 11:00:00,83.72,83.84,83.5,83.65,8584.0,83.72,83.84,83.5,83.65,8584.0
2020-01-06 11:30:00,83.55,83.78,83.54,83.71,15440.0,83.55,83.78,83.54,83.71,15440.0
2020-01-06 12:00:00,83.77,84.02,83.72,84.02,7846.0,83.77,84.02,83.72,84.02,7846.0
2020-01-06 12:30:00,84.02,84.81,83.99,84.46,28562.0,84.02,84.81,83.99,84.46,28562.0
2020-01-06 13:00:00,84.51,84.59,84.33,84.51,19538.0,84.51,84.59,84.33,84.51,19538.0
2020-01-06 13:30:00,84.55,84.64,84.44,84.61,21694.0,84.55,84.64,84.44,84.61,21694.0
2020-01-06 14:00:00,84.58,84.82,84.39,84.57,23645.0,84.58,84.82,84.39,84.57,23645.0
2020-01-06 14:30:00,84.63,84.79,84.54,84.76,19449.0,84.63,84.79,84.54,84.76,19449.0
2020-01-06 15:00:00,84.79,84.86,84.62,84.77,11110.0,84.79,84.86,84.62,84.77,11110.0
2020-01-06 15:30:00,84.75,85.06,84.66,84.88,62961.0,84.75,85.06,84.66,84.88,62961.0
2020-01-07 09:30:00,84.76,84.97,84.07,84.64,8670.0,84.76,84.97,84.07,84.64,8670.0
2020-01-07 10:00:00,84.48,84.76,84.18,84.23,18627.0,84.48,84.76,84.18,84.23,18627.0
2020-01-07 10:30:00,84.29,84.78,84.17,84.71,9084.0,84.29,84.78,84.17,84.71,9084.0
2020-01-07 11:00:00,84.92,85.19,84.79,85.07,10125.0,84.92,85.19,84.79,85.07,10125.0
2020-01-07 11:30:00,84.92,85.37,84.89,85.1,44598.0,84.92,85.37,84.89,85.1,44598.0
2020-01-07 12:00:00,85.12,85.16,84.9,85.0,26336.0,85.12,85.16,84.9,85.0,26336.0
2020-01-07 12:30:00,84.98,84.98,84.49,84.5,10919.0,84.98,84.98,84.49,84.5,10919.0
2020-01-07 13:00:00,84.53,84.6,84.1,84.14,9214.0,84.53,84.6,84.1,84.14,9214.0
2020-01-07 13:30:00,84.12,84.31,83.92,84.07,7590.0,84.12,84.31,83.92,84.07,7590.0
2020-01-07 14:00:00,83.95,84.06,83.81,83.97,8653.0,83.95,84.06,83.81,83.97,8653.0
2020-01-07 14:30:00,84.04,84.22,83.94,83.97,11060.0,84.04,84.22,83.94,83.97,11060.0
2020-01-07 15:00:00,83.94,84.16,83.69,83.72,17910.0,83.94,84.16,83.69,83.72,17910.0
2020-01-07 15:30:00,83.68,83.88,83.6,83.69,46303.0,83.68,83.88,83.6,83.69,46303.0
2020-01-08 09:30:00,83.88,84.16,83.71,83.95,30836.0,83.88,84.16,83.71,83.95,30836.0
2020-01-08 10:00:00,83.95,83.98,83.4,83.42,8460.0,83.95,83.98,83.4,83.42,8460.0
2020-01-08 10:30:00,83.32,83.44,83.07,83.18,5271.0,83.32,83.44,83.07,83.18,5271.0
2020-01-08 11:00:00,83.16,83.5,82.92,83.42,8231.0,83.16,83.5,82.92,83.42,8231.0
2020-01-08 11:30:00,83.3,83.8,83.04,83.8,24376.0,83.3,83.8,83.04,83.8,24376.0
2020-01-08 12:00:00,83.86,84.01,83.64,83.81,14507.0,83.86,84.01,83.64,83.81,14507.0
2020-01-08 12:30:00,83.78,84.08,83.75,84.05,6645.0,83.78,84.08,83.75,84.05,6645.0
2020-01-08 13:00:00,84.05,84.32,83.94,84.19,12584.0,84.05,84.32,83.94,84.19,12584.0
2020-01-08 13:30:00,84.15,84.7,84.14,84.35,9155.0,84.15,84.7,84.14,84.35,9155.0
2020-01-08 14:00:00,84.35,84.58,84.19,84.19,17938.0,84.35,84.58,84.19,84.19,17938.0
2020-01-08 14:30:00,84.15,84.35,83.99,84.0,17083.0,84.15,84.35,83.99,84.0,17083.0
2020-01-08 15:00:00,84.07,84.15,83.79,84.06,10683.0,84.07,84.15,83.79,84.06,10683.0
2020-01-08 15:30:00,84.04,84.13,83.9,84.06,32252.0,84.04,84.13,83.9,84.06,32252.0
2020-01-09 09:30:00,84.54,84.78,83.95,84.29,7689.0,84.54,84.78,83.95,84.29,7689.0
2020-01-09 10:00:00,84.29,84.44,83.95,84.26,9651.0,84.29,84.44,83.95,84.26,9651.0
2020-01-09 10:30:00,84.29,84.41,83.98,84.16,10721.0,84.29,84.41,83.98,84.16,10721.0
2020-01-09 11:00:00,84.2,84.38,84.14,84.33,6697.0,84.2,84.38,84.14,84.33,6697.0
2020-01-09 11:30:00,84.23,84.3,83.92,84.08,4799.0,84.23,84.3,83.92,84.08,4799.0
2020-01-09 12:00:00,84.17,84.53,84.16,84.43,6007.0,84.17,84.53,84.16,84.43,6007.0
2020-01-09 12:30:00,84.4,84.4,84.02,84.15,5379.0,84.4,84.4,84.02,84.15,5379.0
2020-01-09 13:00:00,84.06,84.21,83.94,84.06,3500.0,84.06,84.21,83.94,84.06,3500.0
2020-01-09 13:30:00,84.17,84.17,83.91,84.04,5283.0,84.17,84.17,83.91,84.04,5283.0
2020-01-09 14:00:00,84.02,84.07,83.91,83.97,2850.0,84.02,84.07,83.91,83.97,2850.0
2020-01-09 14:30:00,83.99,84.24,83.97,84.05,4500.0,83.99,84.24,83.97,84.05,4500.0
2020-01-09 15:00:00,84.05,84.05,83.8,83.83,4975.0,84.05,84.05,83.8,83.83,4975.0
2020-01-09 15:30:00,83.91,84.27,83.79,84.06,44271.0,83.91,84.27,83.79,84.06,44271.0
2020-01-10 09:30:00,84.53,84.77,84.42,84.48,4463.0,84.53,84.77,84.42,84.48,4463.0
2020-01-10 10:00:00,84.56,84.67,83.89,84.36,12680.0,84.56,84.67,83.89,84.36,12680.0
2020-01-10 10:30:00,84.34,84.34,83.74,83.82,7098.0,84.34,84.34,83.74,83.82,7098.0
2020-01-10 11:00:00,84.07,84.15,83.86,83.96,5373.0,84.07,84.15,83.86,83.96,5373.0
2020-01-10 11:30:00,83.83,83.85,83.58,83.58,9276.0,83.83,83.85,83.58,83.58,9276.0
2020-01-10 12:00:00,83.62,83.62,83.07,83.23,10249.0,83.62,83.62,83.07,83.23,10249.0
2020-01-10 12:30:00,83.19,83.23,83.06,83.22,7781.0,83.19,83.23,83.06,83.22,7781.0
2020-01-10 13:00:00,83.23,83.48,83.22,83.45,4930.0,83.23,83.48,83.22,83.45,4930.0
2020-01-10 13:30:00,83.47,83.53,83.2,83.31,8977.0,83.47,83.53,83.2,83.31,8977.0
2020-01-10 14:00:00,83.31,83.68,83.28,83.68,5605.0,83.31,83.68,83.28,83.68,5605.0
2020-01-10 14:30:00,83.67,83.85,83.59,83.69,6322.0,83.67,83.85,83.59,83.69,6322.0
2020-01-10 15:00:00,83.73,83.73,83.47,83.53,9489.0,83.73,83.73,83.47,83.53,9489.0
2020-01-10 15:30:00,83.56,83.59,83.18,83.59,31701.0,83.56,83.59,83.18,83.59,31701.0
2020-01-13 09:30:00,83.51,84.58,83.11,84.06,12607.0,83.51,84.58,83.11,84.06,12607.0
2020-01-13 10:00:00,83.89,84.13,83.75,83.85,11027.0,83.89,84.13,83.75,83.85,11027.0
2020-01-13 10:30:00,83.8,84.25,83.67,84.2,9719.0,83.8,84.25,83.67,84.2,9719.0
2020-01-13 11:00:00,84.1,84.1,83.93,84.06,9320.0,84.1,84.1,83.93,84.06,9320.0
2020-01-13 11:30:00,84.03,84.14,83.87,84.13,6893.0,84.03,84.14,83.87,84.13,6893.0
2020-01-13 12:00:00,84.24,84.33,84.03,84.08,4654.0,84.24,84.33,84.03,84.08,4654.0
2020-01-13 12:30:00,84.19,84.47,84.13,84.32,10699.0,84.19,84.47,84.13,84.32,10699.0
2020-01-13 13:00:00,84.27,84.36,84.06,84.32,20789.0,84.27,84.36,84.06,84.32,20789.0
2020-01-13 13:30:00,84.36,84.36,84.16,84.26,2483.0,84.36,84.36,84.16,84.26,2483.0
2020-01-13 14:00:00,84.23,84.26,84.18,84.19,7736.0,84.23,84.26,84.18,84.19,7736.0
2020-01-13 14:30:00,84.17,84.26,84.0,84.21,10413.0,84.17,84.26,84.0,84.21,10413.0
2020-01-13 15:00:00,84.2,84.23,84.03,84.06,6762.0,84.2,84.23,84.03,84.06,6762.0
2020-01-13 15:30:00,84.06,84.08,83.84,83.91,40381.0,84.06,84.08,83.84,83.91,40381.0
2020-01-14 09:30:00,83.93,84.18,83.09,83.27,13816.0,83.93,84.18,83.09,83.27,13816.0
2020-01-14 10:00:00,83.27,83.84,83.16,83.77,12682.0,83.27,83.84,83.16,83.77,12682.0
2020-01-14 10:30:00,83.73,83.83,83.56,83.75,5820.0,83.73,83.83,83.56,83.75,5820.0
2020-01-14 11:00:00,83.78,84.08,83.71,84.08,7508.0,83.78,84.08,83.71,84.08,7508.0
2020-01-14 11:30:00,84.07,84.17,84.02,84.04,2600.0,84.07,84.17,84.02,84.04,2600.0
2020-01-14 12:00:00,84.04,84.07,83.94,84.03,2911.0,84.04,84.07,83.94,84.03,2911.0
2020-01-14 12:30:00,84.09,84.23,84.06,84.2,4285.0,84.09,84.23,84.06,84.2,4285.0
2020-01-14 13:00:00,84.23,84.37,84.13,84.29,5583.0,84.23,84.37,84.13,84.29,5583.0
2020-01-14 13:30:00,84.29,84.45,84.02,84.03,6450.0,84.29,84.45,84.02,84.03,6450.0
2020-01-14 14:00:00,83.94,84.19,83.74,84.19,7039.0,83.94,84.19,83.74,84.19,7039.0
2020-01-14 14:30:00,84.23,84.32,84.03,84.03,13308.0,84.23,84.32,84.03,84.03,13308.0
2020-01-14 15:00:00,84.04,84.14,83.99,84.0,7853.0,84.04,84.14,83.99,84.0,7853.0
2020-01-14 15:30:00,83.94,84.1,83.86,84.1,51082.0,83.94,84.1,83.86,84.1,51082.0
2020-01-15 09:30:00,84.07,85.6,84.07,85.08,23458.0,84.07,85.6,84.07,85.08,23458.0
2020-01-15 10:00:00,85.38,85.39,84.95,85.2,8149.0,85.38,85.39,84.95,85.2,8149.0
2020-01-15 10:30:00,85.19,86.01,85.17,85.83,35104.0,85.19,86.01,85.17,85.83,35104.0
2020-01-15 11:00:00,85.82,85.97,85.67,85.77,10019.0,85.82,85.97,85.67,85.77,10019.0
2020-01-15 11:30:00,85.85,86.45,85.76,86.1,10495.0,85.85,86.45,85.76,86.1,10495.0
2020-01-15 12:00:00,86.09,86.36,86.08,86.25,31650.0,86.09,86.36,86.08,86.25,31650.0
2020-01-15 12:30:00,86.19,86.23,85.87,85.88,6782.0,86.19,86.23,85.87,85.88,6782.0
2020-01-15 13:00:00,85.84,85.95,85.76,85.91,7000.0,85.84,85.95,85.76,85.91,7000.0
2020-01-15 13:30:00,85.89,86.15,85.6,85.68,8070.0,85.89,86.15,85.6,85.68,8070.0
2020-01-15 14:00:00,85.64,85.64,85.38,85.48,6772.0,85.64,85.64,85.38,85.48,6772.0
2020-01-15 14:30:00,85.46,85.57,85.34,85.5,13100.0,85.46,85.57,85.34,85.5,13100.0
2020-01-15 15:00:00,85.44,85.47,85.0,85.08,8529.0,85.44,85.47,85.0,85.08,8529.0
2020-01-15 15:30:00,85.05,85.42,85.02,85.39,32184.0,85.05,85.42,85.02,85.39,32184.0
2020-01-16 09:30:00,85.79,86.29,85.52,85.69,6836.0,85.79,86.29,85.52,85.69,6836.0
2020-01-16 10:00:00,85.69,85.82,85.2,85.31,16093.0,85.69,85.82,85.2,85.31,16093.0
2020-01-16 10:30:00,85.3,85.57,85.13,85.23,7654.0,85.3,85.57,85.13,85.23,7654.0
2020-01-16 11:00:00,85.24,85.43,85.11,85.33,2630.0,85.24,85.43,85.11,85.33,2630.0
2020-01-16 11:30:00,85.33,85.35,85.15,85.25,8925.0,85.33,85.35,85.15,85.25,8925.0
2020-01-16 12:00:00,85.19,85.73,85.19,85.38,10638.0,85.19,85.73,85.19,85.38,10638.0
2020-01-16 12:30:00,85.36,85.71,85.36,85.61,2608.0,85.36,85.71,85.36,85.61,2608.0
2020-01-16 13:00:00,85.53,85.59,85.37,85.43,6001.0,85.53,85.59,85.37,85.43,6001.0
2020-01-16 13:30:00,85.52,85.55,85.38,85.49,5903.0,85.52,85.55,85.38,85.49,5903.0
2020-01-16 14:00:00,85.46,85.52,85.35,85.45,3796.0,85.46,85.52,85.35,85.45,3796.0
2020-01-16 14:30:00,85.22,85.41,85.21,85.3,3200.0,85.22,85.41,85.21,85.3,3200.0
2020-01-16 15:00:00,85.2,85.24,84.98,84.98,4500.0,85.2,85.24,84.98,84.98,4500.0
2020-01-16 15:30:00,85.04,85.41,84.97,85.33,25077.0,85.04,85.41,84.97,85.33,25077.0
2020-01-17 09:30:00,85.89,85.94,84.58,85.05,28957.0,85.89,85.94,84.58,85.05,28957.0
2020-01-17 10:00:00,85.06,85.25,84.94,85.18,7536.0,85.06,85.25,84.94,85.18,7536.0
2020-01-17 10:30:00,85.23,85.26,84.87,85.01,4757.0,85.23,85.26,84.87,85.01,4757.0
2020-01-17 11:00:00,85.01,85.4,84.88,85.36,11334.0,85.01,85.4,84.88,85.36,11334.0
2020-01-17 11:30:00,85.4,85.46,85.21,85.37,31085.0,85.4,85.46,85.21,85.37,31085.0
2020-01-17 12:00:00,85.36,85.46,85.21,85.35,20105.0,85.36,85.46,85.21,85.35,20105.0
2020-01-17 12:30:00,85.37,85.73,85.35,85.68,11253.0,85.37,85.73,85.35,85.68,11253.0
2020-01-17 13:00:00,85.69,85.97,85.69,85.92,7486.0,85.69,85.97,85.69,85.92,7486.0
2020-01-17 13:30:00,85.87,85.87,85.52,85.56,6075.0,85.87,85.87,85.52,85.56,6075.0
2020-01-17 14:00:00,85.49,85.63,85.34,85.34,3503.0,85.49,85.63,85.34,85.34,3503.0
2020-01-17 14:30:00,85.3,85.3,85.04,85.15,4162.0,85.3,85.3,85.04,85.15,4162.0
2020-01-17 15:00:00,85.26,85.26,85.04,85.09,5518.0,85.26,85.26,85.04,85.09,5518.0
2020-01-17 15:30:00,85.12,85.2,84.9,84.9,30315.0,85.12,85.2,84.9,84.9,30315.0
2020-01-21 09:30:00,84.83,85.31,84.57,85.12,12498.0,84.83,85.31,84.57,85.12,12498.0
2020-01-21 10:00:00,85.0,85.57,84.88,85.52,4803.0,85.0,85.57,84.88,85.52,4803.0
2020-01-21 10:30:00,85.38,85.51,85.3,85.44,2100.0,85.38,85.51,85.3,85.44,2100.0
2020-01-21 11:00:00,85.42,85.98,85.41,85.67,14270.0,85.42,85.98,85.41,85.67,14270.0
2020-01-21 11:30:00,85.71,85.71,85.2,85.5,16186.0,85.71,85.71,85.2,85.5,16186.0
2020-01-21 12:00:00,85.43,85.6,85.35,85.53,6421.0,85.43,85.6,85.35,85.53,6421.0
2020-01-21 12:30:00,85.52,85.52,85.16,85.17,2912.0,85.52,85.52,85.16,85.17,2912.0
2020-01-21 13:00:00,85.25,85.36,84.97,85.01,6353.0,85.25,85.36,84.97,85.01,6353.0
2020-01-21 13:30:00,85.04,85.09,84.71,84.89,9119.0,85.04,85.09,84.71,84.89,9119.0
2020-01-21 14:00:00,84.88,85.04,84.76,84.95,14500.0,84.88,85.04,84.76,84.95,14500.0
2020-01-21 14:30:00,84.89,85.09,84.86,85.09,4313.0,84.89,85.09,84.86,85.09,4313.0
2020-01-21 15:00:00,85.12,85.53,85.08,85.51,15084.0,85.12,85.53,85.08,85.51,15084.0
2020-01-21 15:30:00,85.49,85.59,85.29,85.46,22416.0,85.49,85.59,85.29,85.46,22416.0
2020-01-22 09:30:00,85.88,86.63,85.72,86.2,4357.0,85.88,86.63,85.72,86.2,4357.0
2020-01-22 10:00:00,86.36,86.66,86.08,86.33,10592.0,86.36,86.66,86.08,86.33,10592.0
2020-01-22 10:30:00,86.21,86.26,86.03,86.06,3416.0,86.21,86.26,86.03,86.06,3416.0
2020-01-22 11:00:00,86.01,86.09,85.95,86.09,3103.0,86.01,86.09,85.95,86.09,3103.0
2020-01-22 11:30:00,86.11,86.2,85.95,86.0,12726.0,86.11,86.2,85.95,86.0,12726.0
2020-01-22 12:00:00,85.99,86.09,85.86,85.97,7539.0,85.99,86.09,85.86,85.97,7539.0
2020-01-22 12:30:00,86.17,86.25,86.07,86.16,2072.0,86.17,86.25,86.07,86.16,2072.0
2020-01-22 13:00:00,86.11,86.53,86.1,86.39,3785.0,86.11,86.53,86.1,86.39,3785.0
2020-01-22 13:30:00,86.5,86.6,86.2,86.22,8321.0,86.5,86.6,86.2,86.22,8321.0
2020-01-22 14:00:00,86.28,86.33,86.11,86.19,4090.0,86.28,86.33,86.11,86.19,4090.0
2020-01-22 14:30:00,86.15,86.4,86.15,86.38,6794.0,86.15,86.4,86.15,86.38,6794.0
2020-01-22 15:00:00,86.36,86.36,85.86,86.0,12404.0,86.36,86.36,85.86,86.0,12404.0
2020-01-22 15:30:00,86.0,86.12,85.81,86.09,26450.0,86.0,86.12,85.81,86.09,26450.0
2020-01-23 09:30:00,86.1,86.29,85.74,86.09,9227.0,86.1,86.29,85.74,86.09,9227.0
2020-01-23 10:00:00,86.06,86.57,86.05,86.57,2889.0,86.06,86.57,86.05,86.57,2889.0
2020-01-23 10:30:00,86.48,86.67,86.15,86.16,3562.0,86.48,86.67,86.15,86.16,3562.0
2020-01-23 11:00:00,86.23,86.52,86.08,86.34,12337.0,86.23,86.52,86.08,86.34,12337.0
2020-01-23 11:30:00,86.21,86.43,86.16,86.2,2800.0,86.21,86.43,86.16,86.2,2800.0
2020-01-23 12:00:00,86.35,86.63,86.35,86.46,3451.0,86.35,86.63,86.35,86.46,3451.0
2020-01-23 12:30:00,86.49,86.49,86.32,86.41,1542.0,86.49,86.49,86.32,86.41,1542.0
2020-01-23 13:00:00,86.24,86.4,86.19,86.23,3637.0,86.24,86.4,86.19,86.23,3637.0
2020-01-23 13:30:00,86.23,86.48,86.17,86.46,2344.0,86.23,86.48,86.17,86.46,2344.0
2020-01-23 14:00:00,86.51,86.84,86.47,86.72,5801.0,86.51,86.84,86.47,86.72,5801.0
2020-01-23 14:30:00,86.75,86.88,86.63,86.83,14234.0,86.75,86.88,86.63,86.83,14234.0
2020-01-23 15:00:00,86.77,86.86,86.58,86.81,20296.0,86.77,86.86,86.58,86.81,20296.0
2020-01-23 15:30:00,86.79,87.1,86.7,87.02,36657.0,86.79,87.1,86.7,87.02,36657.0
2020-01-24 09:30:00,87.75,88.28,87.59,88.07,22782.0,87.75,88.28,87.59,88.07,22782.0
2020-01-24 10:00:00,88.07,88.23,87.87,87.93,9135.0,88.07,88.23,87.87,87.93,9135.0
2020-01-24 10:30:00,87.77,87.88,87.56,87.56,15266.0,87.77,87.88,87.56,87.56,15266.0
2020-01-24 11:00:00,87.55,87.69,87.28,87.31,8637.0,87.55,87.69,87.28,87.31,8637.0
2020-01-24 11:30:00,87.28,87.28,86.95,86.95,14348.0,87.28,87.28,86.95,86.95,14348.0
2020-01-24 12:00:00,86.93,86.99,86.23,86.39,3237.0,86.93,86.99,86.23,86.39,3237.0
2020-01-24 12:30:00,86.53,86.84,86.48,86.84,8215.0,86.53,86.84,86.48,86.84,8215.0
2020-01-24 13:00:00,86.84,86.85,86.57,86.74,4700.0,86.84,86.85,86.57,86.74,4700.0
2020-01-24 13:30:00,86.62,86.62,86.25,86.31,3244.0,86.62,86.62,86.25,86.31,3244.0
2020-01-24 14:00:00,86.41,86.45,85.99,86.15,8946.0,86.41,86.45,85.99,86.15,8946.0
2020-01-24 14:30:00,86.14,86.43,86.11,86.35,13216.0,86.14,86.43,86.11,86.35,13216.0
2020-01-24 15:00:00,86.4,86.64,86.4,86.49,11300.0,86.4,86.64,86.4,86.49,11300.0
2020-01-24 15:30:00,86.5,86.75,86.28,86.74,33116.0,86.5,86.75,86.28,86.74,33116.0
2020-01-27 09:30:00,85.22,86.17,84.89,85.87,17292.0,85.22,86.17,84.89,85.87,17292.0
2020-01-27 10:00:00,85.97,86.19,85.61,86.15,7618.0,85.97,86.19,85.61,86.15,7618.0
2020-01-27 10:30:00,86.2,86.21,85.54,85.73,5780.0,86.2,86.21,85.54,85.73,5780.0
2020-01-27 11:00:00,85.87,86.02,85.61,85.92,6465.0,85.87,86.02,85.61,85.92,6465.0
2020-01-27 11:30:00,85.97,86.35,85.9,86.31,6721.0,85.97,86.35,85.9,86.31,6721.0
2020-01-27 12:00:00,86.14,86.58,86.1,86.39,9797.0,86.14,86.58,86.1,86.39,9797.0
2020-01-27 12:30:00,86.33,86.38,86.07,86.08,5000.0,86.33,86.38,86.07,86.08,5000.0
2020-01-27 13:00:00,86.08,86.3,86.04,86.08,15176.0,86.08,86.3,86.04,86.08,15176.0
2020-01-27 13:30:00,86.04,86.22,85.97,86.22,6223.0,86.04,86.22,85.97,86.22,6223.0
2020-01-27 14:00:00,86.2,86.2,85.85,85.92,7261.0,86.2,86.2,85.85,85.92,7261.0
2020-01-27 14:30:00,85.83,85.83,85.59,85.69,11000.0,85.83,85.83,85.59,85.69,11000.0
2020-01-27 15:00:00,85.7,85.99,85.65,85.84,9680.0,85.7,85.99,85.65,85.84,9680.0
2020-01-27 15:30:00,85.8,85.85,85.29,85.35,45353.0,85.8,85.85,85.29,85.35,45353.0
2020-01-28 09:30:00,85.58,86.25,85.5,86.01,5292.0,85.58,86.25,85.5,86.01,5292.0
2020-01-28 10:00:00,86.02,86.38,86.02,86.31,4026.0,86.02,86.38,86.02,86.31,4026.0
2020-01-28 10:30:00,86.19,86.87,86.19,86.71,8200.0,86.19,86.87,86.19,86.71,8200.0
2020-01-28 11:00:00,86.66,87.48,86.62,87.24,16528.0,86.66,87.48,86.62,87.24,16528.0
2020-01-28 11:30:00,87.22,87.44,87.11,87.43,9803.0,87.22,87.44,87.11,87.43,9803.0
2020-01-28 12:00:00,87.43,87.43,87.09,87.18,3782.0,87.43,87.43,87.09,87.18,3782.0
2020-01-28 12:30:00,87.2,87.26,86.59,86.59,3353.0,87.2,87.26,86.59,86.59,3353.0
2020-01-28 13:00:00,86.59,86.87,86.48,86.8,3200.0,86.59,86.87,86.48,86.8,3200.0
2020-01-28 13:30:00,86.75,86.89,86.64,86.84,4458.0,86.75,86.89,86.64,86.84,4458.0
2020-01-28 14:00:00,86.94,87.14,86.84,87.1,6603.0,86.94,87.14,86.84,87.1,6603.0
2020-01-28 14:30:00,87.11,87.68,87.11,87.2,16708.0,87.11,87.68,87.11,87.2,16708.0
2020-01-28 15:00:00,87.18,87.39,87.1,87.39,4711.0,87.18,87.39,87.1,87.39,4711.0
2020-01-28 15:30:00,87.39,87.45,87.23,87.25,14696.0,87.39,87.45,87.23,87.25,14696.0
2020-01-29 09:30:00,87.65,88.19,87.65,87.75,11013.0,87.65,88.19,87.65,87.75,11013.0
2020-01-29 10:00:00,87.59,87.7,87.15,87.4,10655.0,87.59,87.7,87.15,87.4,10655.0
2020-01-29 10:30:00,87.24,87.51,86.92,86.93,20585.0,87.24,87.51,86.92,86.93,20585.0
2020-01-29 11:00:00,87.11,87.41,87.11,87.37,4400.0,87.11,87.41,87.11,87.37,4400.0
2020-01-29 11:30:00,87.33,87.63,87.33,87.53,6635.0,87.33,87.63,87.33,87.53,6635.0
2020-01-29 12:00:00,87.53,87.91,87.45,87.85,4879.0,87.53,87.91,87.45,87.85,4879.0
2020-01-29 12:30:00,87.8,87.9,87.68,87.81,3800.0,87.8,87.9,87.68,87.81,3800.0
2020-01-29 13:00:00,87.83,88.04,87.74,88.01,6465.0,87.83,88.04,87.74,88.01,6465.0
2020-01-29 13:30:00,88.08,88.48,88.03,88.29,7400.0,88.08,88.48,88.03,88.29,7400.0
2020-01-29 14:00:00,88.33,88.49,88.11,88.33,8878.0,88.33,88.49,88.11,88.33,8878.0
2020-01-29 14:30:00,88.31,88.46,87.97,88.08,18959.0,88.31,88.46,87.97,88.08,18959.0
2020-01-29 15:00:00,88.08,88.14,87.71,87.84,11185.0,88.08,88.14,87.71,87.84,11185.0
2020-01-29 15:30:00,87.8,87.86,87.18,87.18,45958.0,87.8,87.86,87.18,87.18,45958.0
2020-01-30 09:30:00,87.04,87.62,86.81,86.81,10890.0,87.04,87.62,86.81,86.81,10890.0
2020-01-30 10:00:00,86.76,87.05,86.69,86.81,6213.0,86.76,87.05,86.69,86.81,6213.0
2020-01-30 10:30:00,86.75,86.9,86.47,86.48,6334.0,86.75,86.9,86.47,86.48,6334.0
2020-01-30 11:00:00,86.62,86.9,86.55,86.8,5432.0,86.62,86.9,86.55,86.8,5432.0
2020-01-30 11:30:00,86.79,86.87,86.71,86.71,5361.0,86.79,86.87,86.71,86.71,5361.0
2020-01-30 12:00:00,86.72,86.75,86.12,86.12,4320.0,86.72,86.75,86.12,86.12,4320.0
2020-01-30 12:30:00,86.21,86.26,86.0,86.17,3218.0,86.21,86.26,86.0,86.17,3218.0
2020-01-30 13:00:00,86.21,86.44,86.2,86.44,3578.0,86.21,86.44,86.2,86.44,3578.0
2020-01-30 13:30:00,86.4,86.48,86.18,86.28,6803.0,86.4,86.48,86.18,86.28,6803.0
2020-01-30 14:00:00,86.3,86.44,86.23,86.29,9245.0,86.3,86.44,86.23,86.29,9245.0
2020-01-30 14:30:00,86.2,86.47,86.15,86.37,12823.0,86.2,86.47,86.15,86.37,12823.0
2020-01-30 15:00:00,86.43,86.59,86.3,86.52,7688.0,86.43,86.59,86.3,86.52,7688.0
2020-01-30 15:30:00,86.52,86.82,86.48,86.77,24047.0,86.52,86.82,86.48,86.77,24047.0
2020-01-31 09:30:00,86.86,86.86,85.96,86.27,9139.0,86.86,86.86,85.96,86.27,9139.0
2020-01-31 10:00:00,86.35,86.43,85.98,86.03,19612.0,86.35,86.43,85.98,86.03,19612.0
2020-01-31 10:30:00,86.02,86.13,85.55,85.64,11127.0,86.02,86.13,85.55,85.64,11127.0
2020-01-31 11:00:00,85.68,85.84,85.36,85.54,12036.0,85.68,85.84,85.36,85.54,12036.0
2020-01-31 11:30:00,85.52,86.36,85.5,86.27,14800.0,85.52,86.36,85.5,86.27,14800.0
2020-01-31 12:00:00,86.29,86.29,86.0,86.12,8100.0,86.29,86.29,86.0,86.12,8100.0
2020-01-31 12:30:00,86.09,86.26,86.0,86.15,7259.0,86.09,86.26,86.0,86.15,7259.0
2020-01-31 13:00:00,86.06,86.17,85.86,86.09,2700.0,86.06,86.17,85.86,86.09,2700.0
2020-01-31 13:30:00,86.17,86.3,85.94,86.24,7142.0,86.17,86.3,85.94,86.24,7142.0
2020-01-31 14:00:00,86.25,86.27,86.01,86.1,4290.0,86.25,86.27,86.01,86.1,4290.0
2020-01-31 14:30:00,86.26,86.29,86.13,86.21,14937.0,86.26,86.29,86.13,86.21,14937.0
2020-01-31 15:00:00,86.25,86.25,86.0,86.02,8035.0,86.25,86.25,86.0,86.02,8035.0
2020-01-31 15:30:00,86.0,86.0,85.58,85.74,27500.0,86.0,86.0,85.58,85.74,27500.0
2020-02-03 09:30:00,85.91,86.51,85.06,85.06,11961.0,85.91,86.51,85.06,85.06,11961.0
2020-02-03 10:00:00,85.08,85.15,84.14,84.57,15225.0,85.08,85.15,84.14,84.57,15225.0
2020-02-03 10:30:00,84.61,85.29,84.48,85.29,13003.0,84.61,85.29,84.48,85.29,13003.0
2020-02-03 11:00:00,85.29,85.98,85.25,85.72,13569.0,85.29,85.98,85.25,85.72,13569.0
2020-02-03 11:30:00,85.71,85.81,85.27,85.41,10713.0,85.71,85.81,85.27,85.41,10713.0
2020-02-03 12:00:00,85.37,85.37,85.06,85.36,4300.0,85.37,85.37,85.06,85.36,4300.0
2020-02-03 12:30:00,85.33,85.55,85.27,85.42,7000.0,85.33,85.55,85.27,85.42,7000.0
2020-02-03 13:00:00,85.34,85.36,84.94,84.94,6972.0,85.34,85.36,84.94,84.94,6972.0
2020-02-03 13:30:00,85.03,85.11,84.9,85.08,9524.0,85.03,85.11,84.9,85.08,9524.0
2020-02-03 14:00:00,85.06,85.22,84.89,85.11,7956.0,85.06,85.22,84.89,85.11,7956.0
2020-02-03 14:30:00,85.22,85.24,85.03,85.23,9200.0,85.22,85.24,85.03,85.23,9200.0
2020-02-03 15:00:00,85.23,85.5,85.23,85.48,21471.0,85.23,85.5,85.23,85.48,21471.0
2020-02-03 15:30:00,85.53,86.08,85.42,85.56,63777.0,85.53,86.08,85.42,85.56,63777.0
2020-02-04 09:30:00,86.5,86.82,85.97,86.5,8665.0,86.5,86.82,85.97,86.5,8665.0
2020-02-04 10:00:00,86.47,86.76,86.25,86.58,10874.0,86.47,86.76,86.25,86.58,10874.0
2020-02-04 10:30:00,86.61,87.03,86.58,86.9,10837.0,86.61,87.03,86.58,86.9,10837.0
2020-02-04 11:00:00,86.9,87.81,86.9,87.63,17940.0,86.9,87.81,86.9,87.63,17940.0
2020-02-04 11:30:00,87.6,87.75,87.44,87.54,2600.0,87.6,87.75,87.44,87.54,2600.0
2020-02-04 12:00:00,87.56,87.7,87.47,87.54,2415.0,87.56,87.7,87.47,87.54,2415.0
2020-02-04 12:30:00,87.5,87.64,87.36,87.49,6696.0,87.5,87.64,87.36,87.49,6696.0
2020-02-04 13:00:00,87.52,87.54,87.3,87.36,1700.0,87.52,87.54,87.3,87.36,1700.0
2020-02-04 13:30:00,87.47,87.56,87.33,87.33,4403.0,87.47,87.56,87.33,87.33,4403.0
2020-02-04 14:00:00,87.43,87.62,87.43,87.59,4182.0,87.43,87.62,87.43,87.59,4182.0
2020-02-04 14:30:00,87.63,87.67,87.49,87.52,2200.0,87.63,87.67,87.49,87.52,2200.0
2020-02-04 15:00:00,87.47,87.52,87.41,87.46,2900.0,87.47,87.52,87.41,87.46,2900.0
2020-02-04 15:30:00,87.44,87.53,87.26,87.31,15764.0,87.44,87.53,87.26,87.31,15764.0
2020-02-05 09:30:00,88.31,88.5,86.7,87.17,4797.0,88.31,88.5,86.7,87.17,4797.0
2020-02-05 10:00:00,87.5,87.58,86.99,87.07,9536.0,87.5,87.58,86.99,87.07,9536.0
2020-02-05 10:30:00,86.99,87.05,86.55,86.6,4339.0,86.99,87.05,86.55,86.6,4339.0
2020-02-05 11:00:00,86.56,87.22,86.5,87.07,13736.0,86.56,87.22,86.5,87.07,13736.0
2020-02-05 11:30:00,87.24,87.24,86.88,87.0,4566.0,87.24,87.24,86.88,87.0,4566.0
2020-02-05 12:00:00,87.05,87.47,86.99,87.38,5500.0,87.05,87.47,86.99,87.38,5500.0
2020-02-05 12:30:00,87.37,87.86,87.33,87.65,6329.0,87.37,87.86,87.33,87.65,6329.0
2020-02-05 13:00:00,87.68,88.02,87.58,87.84,8070.0,87.68,88.02,87.58,87.84,8070.0
2020-02-05 13:30:00,87.81,87.99,87.65,87.95,11389.0,87.81,87.99,87.65,87.95,11389.0
2020-02-05 14:00:00,87.94,88.14,87.92,88.1,12306.0,87.94,88.14,87.92,88.1,12306.0
2020-02-05 14:30:00,88.13,88.23,87.89,87.89,10710.0,88.13,88.23,87.89,87.89,10710.0
2020-02-05 15:00:00,87.86,87.96,87.77,87.79,16802.0,87.86,87.96,87.77,87.79,16802.0
2020-02-05 15:30:00,87.8,88.02,87.72,88.02,30307.0,87.8,88.02,87.72,88.02,30307.0
2020-02-06 09:30:00,88.27,88.99,87.73,88.89,4944.0,88.27,88.99,87.73,88.89,4944.0
2020-02-06 10:00:00,89.02,89.03,88.59,88.87,23033.0,89.02,89.03,88.59,88.87,23033.0
2020-02-06 10:30:00,88.8,88.93,88.39,88.4,5719.0,88.8,88.93,88.39,88.4,5719.0
2020-02-06 11:00:00,88.32,88.73,88.32,88.73,5797.0,88.32,88.73,88.32,88.73,5797.0
2020-02-06 11:30:00,88.71,88.88,88.29,88.3,8369.0,88.71,88.88,88.29,88.3,8369.0
2020-02-06 12:00:00,88.31,88.59,88.3,88.59,4186.0,88.31,88.59,88.3,88.59,4186.0
2020-02-06 12:30:00,88.62,88.87,88.57,88.84,9092.0,88.62,88.87,88.57,88.84,9092.0
2020-02-06 13:00:00,88.9,88.9,88.53,88.53,5055.0,88.9,88.9,88.53,88.53,5055.0
2020-02-06 13:30:00,88.57,88.85,88.57,88.85,3945.0,88.57,88.85,88.57,88.85,3945.0
2020-02-06 14:00:00,88.92,88.93,88.64,88.84,7925.0,88.92,88.93,88.64,88.84,7925.0
2020-02-06 14:30:00,88.83,88.88,88.65,88.78,7679.0,88.83,88.88,88.65,88.78,7679.0
2020-02-06 15:00:00,88.77,88.78,88.68,88.7,8101.0,88.77,88.78,88.68,88.7,8101.0
2020-02-06 15:30:00,88.71,88.84,88.54,88.79,22876.0,88.71,88.84,88.54,88.79,22876.0
2020-02-07 09:30:00,88.59,88.83,88.28,88.46,14074.0,88.59,88.83,88.28,88.46,14074.0
2020-02-07 10:00:00,88.45,89.82,88.45,89.34,9287.0,88.45,89.82,88.45,89.34,9287.0
2020-02-07 10:30:00,89.43,89.44,88.87,88.9,4834.0,89.43,89.44,88.87,88.9,4834.0
2020-02-07 11:00:00,88.83,89.14,88.76,89.14,5974.0,88.83,89.14,88.76,89.14,5974.0
2020-02-07 11:30:00,89.2,89.38,89.02,89.1,5160.0,89.2,89.38,89.02,89.1,5160.0
2020-02-07 12:00:00,89.07,89.1,88.9,88.9,2262.0,89.07,89.1,88.9,88.9,2262.0
2020-02-07 12:30:00,88.95,89.11,88.89,88.89,3540.0,88.95,89.11,88.89,88.89,3540.0
2020-02-07 13:00:00,88.92,88.93,88.68,88.71,2713.0,88.92,88.93,88.68,88.71,2713.0
2020-02-07 13:30:00,88.74,88.82,88.65,88.73,4941.0,88.74,88.82,88.65,88.73,4941.0
2020-02-07 14:00:00,88.58,88.73,88.49,88.7,10832.0,88.58,88.73,88.49,88.7,10832.0
2020-02-07 14:30:00,88.68,88.81,88.59,88.78,5243.0,88.68,88.81,88.59,88.78,5243.0
2020-02-07 15:00:00,88.69,88.77,88.57,88.61,5669.0,88.69,88.77,88.57,88.61,5669.0
2020-02-07 15:30:00,88.67,88.73,88.56,88.62,14543.0,88.67,88.73,88.56,88.62,14543.0
2020-02-10 09:30:00,88.4,89.27,88.22,88.89,6671.0,88.4,89.27,88.22,88.89,6671.0
2020-02-10 10:00:00,88.8,89.04,88.64,88.95,16879.0,88.8,89.04,88.64,88.95,16879.0
2020-02-10 10:30:00,88.88,88.89,88.59,88.79,8578.0,88.88,88.89,88.59,88.79,8578.0
2020-02-10 11:00:00,88.86,89.2,88.86,89.09,7484.0,88.86,89.2,88.86,89.09,7484.0
2020-02-10 11:30:00,89.13,89.39,89.13,89.35,9282.0,89.13,89.39,89.13,89.35,9282.0
2020-02-10 12:00:00,89.38,89.5,89.24,89.3,6005.0,89.38,89.5,89.24,89.3,6005.0
2020-02-10 12:30:00,89.27,89.33,89.1,89.27,9718.0,89.27,89.33,89.1,89.27,9718.0
2020-02-10 13:00:00,89.26,89.32,89.08,89.25,9351.0,89.26,89.32,89.08,89.25,9351.0
2020-02-10 13:30:00,89.29,89.34,89.02,89.05,5772.0,89.29,89.34,89.02,89.05,5772.0
2020-02-10 14:00:00,89.01,89.12,88.83,89.11,5058.0,89.01,89.12,88.83,89.11,5058.0
2020-02-10 14:30:00,89.12,89.44,89.12,89.31,5715.0,89.12,89.44,89.12,89.31,5715.0
2020-02-10 15:00:00,89.31,89.79,89.31,89.73,9696.0,89.31,89.79,89.31,89.73,9696.0
2020-02-10 15:30:00,89.73,90.04,89.72,89.91,30804.0,89.73,90.04,89.72,89.91,30804.0
2020-02-11 09:30:00,90.41,90.46,89.86,90.11,9444.0,90.41,90.46,89.86,90.11,9444.0
2020-02-11 10:00:00,90.32,90.87,90.32,90.68,11369.0,90.32,90.87,90.32,90.68,11369.0
2020-02-11 10:30:00,90.68,90.99,90.51,90.88,25804.0,90.68,90.99,90.51,90.88,25804.0
2020-02-11 11:00:00,90.96,91.12,90.83,90.86,11850.0,90.96,91.12,90.83,90.86,11850.0
2020-02-11 11:30:00,90.89,90.9,90.19,90.63,13271.0,90.89,90.9,90.19,90.63,13271.0
2020-02-11 12:00:00,90.69,90.72,90.61,90.66,5519.0,90.69,90.72,90.61,90.66,5519.0
2020-02-11 12:30:00,90.69,90.75,90.6,90.73,5117.0,90.69,90.75,90.6,90.73,5117.0
2020-02-11 13:00:00,90.73,90.87,90.73,90.86,3124.0,90.73,90.87,90.73,90.86,3124.0
2020-02-11 13:30:00,90.84,90.94,90.63,90.67,7591.0,90.84,90.94,90.63,90.67,7591.0
2020-02-11 14:00:00,90.65,90.67,90.24,90.35,8750.0,90.65,90.67,90.24,90.35,8750.0
2020-02-11 14:30:00,90.36,90.4,90.12,90.12,15178.0,90.36,90.4,90.12,90.12,15178.0
2020-02-11 15:00:00,90.11,90.14,89.27,89.3,30624.0,90.11,90.14,89.27,89.3,30624.0
2020-02-11 15:30:00,89.37,89.62,89.26,89.62,34432.0,89.37,89.62,89.26,89.62,34432.0
2020-02-12 09:30:00,89.8,89.88,87.68,88.07,13394.0,89.8,89.88,87.68,88.07,13394.0
2020-02-12 10:00:00,87.97,88.13,87.09,87.23,10646.0,87.97,88.13,87.09,87.23,10646.0
2020-02-12 10:30:00,87.26,87.39,86.85,87.27,21437.0,87.26,87.39,86.85,87.27,21437.0
2020-02-12 11:00:00,87.33,87.73,87.18,87.32,14035.0,87.33,87.73,87.18,87.32,14035.0
2020-02-12 11:30:00,87.36,88.06,87.36,87.95,17125.0,87.36,88.06,87.36,87.95,17125.0
2020-02-12 12:00:00,87.95,88.39,87.54,88.39,47107.0,87.95,88.39,87.54,88.39,47107.0
2020-02-12 12:30:00,88.33,88.98,88.33,88.66,33230.0,88.33,88.98,88.33,88.66,33230.0
2020-02-12 13:00:00,88.69,89.06,88.66,89.03,5837.0,88.69,89.06,88.66,89.03,5837.0
2020-02-12 13:30:00,89.03,89.5,89.02,89.49,6448.0,89.03,89.5,89.02,89.49,6448.0
2020-02-12 14:00:00,89.49,90.2,89.4,90.04,17333.0,89.49,90.2,89.4,90.04,17333.0
2020-02-12 14:30:00,90.08,90.5,90.02,90.37,34081.0,90.08,90.5,90.02,90.37,34081.0
2020-02-12 15:00:00,90.34,90.87,90.15,90.75,83405.0,90.34,90.87,90.15,90.75,83405.0
2020-02-12 15:30:00,90.77,91.23,90.19,91.03,154303.0,90.77,91.23,90.19,91.03,154303.0
2020-02-13 09:30:00,91.99,94.32,87.4,93.2,142051.0,91.99,94.32,87.4,93.2,142051.0
2020-02-13 10:00:00,93.56,94.08,91.35,93.85,35238.0,93.56,94.08,91.35,93.85,35238.0
2020-02-13 10:30:00,93.53,94.04,92.0,92.43,36450.0,93.53,94.04,92.0,92.43,36450.0
2020-02-13 11:00:00,92.3,92.9,91.13,91.3,35951.0,92.3,92.9,91.13,91.3,35951.0
2020-02-13 11:30:00,91.43,91.83,91.22,91.73,30349.0,91.43,91.83,91.22,91.73,30349.0
2020-02-13 12:00:00,91.71,91.76,90.6,90.6,22933.0,91.71,91.76,90.6,90.6,22933.0
2020-02-13 12:30:00,90.55,90.8,90.08,90.36,30235.0,90.55,90.8,90.08,90.36,30235.0
2020-02-13 13:00:00,90.34,90.65,89.8,90.56,20106.0,90.34,90.65,89.8,90.56,20106.0
2020-02-13 13:30:00,90.64,91.01,90.06,90.18,25301.0,90.64,91.01,90.06,90.18,25301.0
2020-02-13 14:00:00,90.18,90.76,90.16,90.7,17652.0,90.18,90.76,90.16,90.7,17652.0
2020-02-13 14:30:00,90.76,91.74,90.74,90.89,29782.0,90.76,91.74,90.74,90.89,29782.0
2020-02-13 15:00:00,90.84,90.97,90.21,90.42,29747.0,90.84,90.97,90.21,90.42,29747.0
2020-02-13 15:30:00,90.42,90.45,89.18,90.08,83908.0,90.42,90.45,89.18,90.08,83908.0
2020-02-14 09:30:00,90.5,92.09,90.2,91.75,29406.0,90.5,92.09,90.2,91.75,29406.0
2020-02-14 10:00:00,91.63,92.21,91.52,92.1,18296.0,91.63,92.21,91.52,92.1,18296.0
2020-02-14 10:30:00,92.11,93.08,92.11,92.99,19766.0,92.11,93.08,92.11,92.99,19766.0
2020-02-14 11:00:00,92.97,93.2,92.43,92.48,26389.0,92.97,93.2,92.43,92.48,26389.0
2020-02-14 11:30:00,92.5,92.79,91.98,92.07,25666.0,92.5,92.79,91.98,92.07,25666.0
2020-02-14 12:00:00,92.05,92.33,91.98,92.28,25992.0,92.05,92.33,91.98,92.28,25992.0
2020-02-14 12:30:00,92.3,92.38,92.09,92.14,11638.0,92.3,92.38,92.09,92.14,11638.0
2020-02-14 13:00:00,92.12,92.36,92.11,92.23,7200.0,92.12,92.36,92.11,92.23,7200.0
2020-02-14 13:30:00,92.21,92.41,92.11,92.12,13808.0,92.21,92.41,92.11,92.12,13808.0
2020-02-14 14:00:00,92.11,92.4,92.11,92.18,10275.0,92.11,92.4,92.11,92.18,10275.0
2020-02-14 14:30:00,92.25,92.5,92.22,92.43,18893.0,92.25,92.5,92.22,92.43,18893.0
2020-02-14 15:00:00,92.42,92.71,92.4,92.47,24223.0,92.42,92.71,92.4,92.47,24223.0
2020-02-14 15:30:00,92.46,92.46,92.07,92.45,28777.0,92.46,92.46,92.07,92.45,28777.0
2020-02-18 09:30:00,90.89,93.84,90.89,93.82,45580.0,90.89,93.84,90.89,93.82,45580.0
2020-02-18 10:00:00,93.82,94.49,93.67,94.01,32931.0,93.82,94.49,93.67,94.01,32931.0
2020-02-18 10:30:00,93.97,94.13,93.08,93.26,14060.0,93.97,94.13,93.08,93.26,14060.0
2020-02-18 11:00:00,93.29,93.46,93.08,93.18,10143.0,93.29,93.46,93.08,93.18,10143.0
2020-02-18 11:30:00,93.18,93.36,92.87,92.95,16754.0,93.18,93.36,92.87,92.95,16754.0
2020-02-18 12:00:00,92.94,93.0,92.75,92.76,13758.0,92.94,93.0,92.75,92.76,13758.0
2020-02-18 12:30:00,92.67,93.13,92.67,93.02,11410.0,92.67,93.13,92.67,93.02,11410.0
2020-02-18 13:00:00,92.99,93.24,92.85,93.19,11507.0,92.99,93.24,92.85,93.19,11507.0
2020-02-18 13:30:00,93.15,93.41,92.71,93.06,24291.0,93.15,93.41,92.71,93.06,24291.0
2020-02-18 14:00:00,93.09,93.43,93.03,93.32,14379.0,93.09,93.43,93.03,93.32,14379.0
2020-02-18 14:30:00,93.3,93.3,92.96,92.96,14580.0,93.3,93.3,92.96,92.96,14580.0
2020-02-18 15:00:00,92.93,93.32,92.88,93.15,13257.0,92.93,93.32,92.88,93.15,13257.0
2020-02-18 15:30:00,93.11,93.17,92.74,92.83,31049.0,93.11,93.17,92.74,92.83,31049.0
2020-02-19 09:30:00,93.01,94.0,93.0,93.73,17222.0,93.01,94.0,93.0,93.73,17222.0
2020-02-19 10:00:00,93.65,93.88,93.37,93.6,14666.0,93.65,93.88,93.37,93.6,14666.0
2020-02-19 10:30:00,93.38,93.76,93.35,93.58,12844.0,93.38,93.76,93.35,93.58,12844.0
2020-02-19 11:00:00,93.59,94.26,93.59,94.1,9157.0,93.59,94.26,93.59,94.1,9157.0
2020-02-19 11:30:00,94.04,94.09,93.49,93.55,6501.0,94.04,94.09,93.49,93.55,6501.0
2020-02-19 12:00:00,93.55,93.65,93.45,93.5,6653.0,93.55,93.65,93.45,93.5,6653.0
2020-02-19 12:30:00,93.46,93.58,92.99,93.04,28973.0,93.46,93.58,92.99,93.04,28973.0
2020-02-19 13:00:00,93.08,93.12,92.88,92.95,7224.0,93.08,93.12,92.88,92.95,7224.0
2020-02-19 13:30:00,92.87,93.21,92.67,93.06,9330.0,92.87,93.21,92.67,93.06,9330.0
2020-02-19 14:00:00,93.0,93.43,92.96,93.38,10426.0,93.0,93.43,92.96,93.38,10426.0
2020-02-19 14:30:00,93.44,93.57,93.33,93.42,16082.0,93.44,93.57,93.33,93.42,16082.0
2020-02-19 15:00:00,93.43,93.6,93.38,93.45,13612.0,93.43,93.6,93.38,93.45,13612.0
2020-02-19 15:30:00,93.47,93.49,93.21,93.4,55896.0,93.47,93.49,93.21,93.4,55896.0
2020-02-20 09:30:00,93.31,94.17,93.31,94.08,11244.0,93.31,94.17,93.31,94.08,11244.0
2020-02-20 10:00:00,94.08,94.33,93.88,94.26,26147.0,94.08,94.33,93.88,94.26,26147.0
2020-02-20 10:30:00,94.25,94.3,93.84,94.21,30187.0,94.25,94.3,93.84,94.21,30187.0
2020-02-20 11:00:00,94.19,94.23,93.22,93.26,34633.0,94.19,94.23,93.22,93.26,34633.0
2020-02-20 11:30:00,93.22,93.23,92.3,92.98,46409.0,93.22,93.23,92.3,92.98,46409.0
2020-02-20 12:00:00,92.84,93.09,92.66,92.7,7108.0,92.84,93.09,92.66,92.7,7108.0
2020-02-20 12:30:00,92.72,93.08,92.65,93.08,7400.0,92.72,93.08,92.65,93.08,7400.0
2020-02-20 13:00:00,93.17,93.41,93.14,93.37,6483.0,93.17,93.41,93.14,93.37,6483.0
2020-02-20 13:30:00,93.39,93.88,93.38,93.7,10745.0,93.39,93.88,93.38,93.7,10745.0
2020-02-20 14:00:00,93.72,94.03,93.7,93.91,11625.0,93.72,94.03,93.7,93.91,11625.0
2020-02-20 14:30:00,93.91,94.19,93.83,93.98,7617.0,93.91,94.19,93.83,93.98,7617.0
2020-02-20 15:00:00,93.92,94.22,93.92,94.17,10521.0,93.92,94.22,93.92,94.17,10521.0
2020-02-20 15:30:00,94.2,94.72,94.17,94.37,51783.0,94.2,94.72,94.17,94.37,51783.0
2020-02-21 09:30:00,94.18,94.29,91.2,91.2,23192.0,94.18,94.29,91.2,91.2,23192.0
2020-02-21 10:00:00,91.32,92.16,90.91,92.0,18637.0,91.32,92.16,90.91,92.0,18637.0
2020-02-21 10:30:00,91.85,91.95,91.29,91.69,8470.0,91.85,91.95,91.29,91.69,8470.0
2020-02-21 11:00:00,91.7,92.21,91.63,92.2,9080.0,91.7,92.21,91.63,92.2,9080.0
2020-02-21 11:30:00,92.19,92.49,92.06,92.14,10177.0,92.19,92.49,92.06,92.14,10177.0
2020-02-21 12:00:00,92.17,92.31,91.96,92.06,5200.0,92.17,92.31,91.96,92.06,5200.0
2020-02-21 12:30:00,92.08,92.33,91.98,92.08,10850.0,92.08,92.33,91.98,92.08,10850.0
2020-02-21 13:00:00,92.1,92.24,92.06,92.06,3684.0,92.1,92.24,92.06,92.06,3684.0
2020-02-21 13:30:00,91.91,91.97,91.54,91.66,5438.0,91.91,91.97,91.54,91.66,5438.0
2020-02-21 14:00:00,91.56,91.7,91.13,91.28,3754.0,91.56,91.7,91.13,91.28,3754.0
2020-02-21 14:30:00,91.35,91.46,91.22,91.26,5751.0,91.35,91.46,91.22,91.26,5751.0
2020-02-21 15:00:00,91.23,91.42,91.03,91.42,7267.0,91.23,91.42,91.03,91.42,7267.0
2020-02-21 15:30:00,91.42,91.77,91.38,91.64,30214.0,91.42,91.77,91.38,91.64,30214.0
2020-02-24 09:30:00,88.47,89.56,87.69,88.51,23455.0,88.47,89.56,87.69,88.51,23455.0
2020-02-24 10:00:00,88.39,88.49,87.45,87.5,13346.0,88.39,88.49,87.45,87.5,13346.0
2020-02-24 10:30:00,87.51,88.08,87.15,87.79,13523.0,87.51,88.08,87.15,87.79,13523.0
2020-02-24 11:00:00,87.74,88.01,87.59,87.68,12809.0,87.74,88.01,87.59,87.68,12809.0
2020-02-24 11:30:00,87.72,88.44,87.59,88.26,19195.0,87.72,88.44,87.59,88.26,19195.0
2020-02-24 12:00:00,88.25,88.35,88.01,88.2,16497.0,88.25,88.35,88.01,88.2,16497.0
2020-02-24 12:30:00,88.17,88.52,87.98,88.13,10739.0,88.17,88.52,87.98,88.13,10739.0
2020-02-24 13:00:00,88.1,88.24,87.95,88.24,7899.0,88.1,88.24,87.95,88.24,7899.0
2020-02-24 13:30:00,88.14,88.65,88.1,88.65,9761.0,88.14,88.65,88.1,88.65,9761.0
2020-02-24 14:00:00,88.7,89.13,88.4,89.06,8705.0,88.7,89.13,88.4,89.06,8705.0
2020-02-24 14:30:00,89.07,89.12,88.62,88.92,10420.0,89.07,89.12,88.62,88.92,10420.0
2020-02-24 15:00:00,88.97,89.22,88.8,88.86,12681.0,88.97,89.22,88.8,88.86,12681.0
2020-02-24 15:30:00,88.87,89.1,88.68,88.86,41791.0,88.87,89.1,88.68,88.86,41791.0
2020-02-25 09:30:00,89.27,89.59,88.16,89.57,12722.0,89.27,89.59,88.16,89.57,12722.0
2020-02-25 10:00:00,89.19,89.33,88.12,88.13,14560.0,89.19,89.33,88.12,88.13,14560.0
2020-02-25 10:30:00,88.22,88.38,87.23,87.7,8437.0,88.22,88.38,87.23,87.7,8437.0
2020-02-25 11:00:00,87.69,88.0,86.69,87.0,19406.0,87.69,88.0,86.69,87.0,19406.0
2020-02-25 11:30:00,87.12,87.38,86.85,86.88,9137.0,87.12,87.38,86.85,86.88,9137.0
2020-02-25 12:00:00,86.85,87.0,86.38,86.45,7415.0,86.85,87.0,86.38,86.45,7415.0
2020-02-25 12:30:00,86.42,86.61,85.87,85.99,7830.0,86.42,86.61,85.87,85.99,7830.0
2020-02-25 13:00:00,85.97,86.16,85.61,85.71,8827.0,85.97,86.16,85.61,85.71,8827.0
2020-02-25 13:30:00,85.63,85.88,85.4,85.48,9251.0,85.63,85.88,85.4,85.48,9251.0
2020-02-25 14:00:00,85.52,85.58,85.09,85.15,13807.0,85.52,85.58,85.09,85.15,13807.0
2020-02-25 14:30:00,85.15,85.34,84.69,85.23,29455.0,85.15,85.34,84.69,85.23,29455.0
2020-02-25 15:00:00,85.23,85.56,84.53,84.72,32865.0,85.23,85.56,84.53,84.72,32865.0
2020-02-25 15:30:00,84.49,84.71,83.8,83.92,63725.0,84.49,84.71,83.8,83.92,63725.0
2020-02-26 09:30:00,84.26,85.21,83.68,84.16,18028.0,84.26,85.21,83.68,84.16,18028.0
2020-02-26 10:00:00,83.78,84.23,83.27,84.07,21624.0,83.78,84.23,83.27,84.07,21624.0
2020-02-26 10:30:00,84.07,84.72,83.97,84.38,20211.0,84.07,84.72,83.97,84.38,20211.0
2020-02-26 11:00:00,84.29,84.32,83.99,84.07,28770.0,84.29,84.32,83.99,84.07,28770.0
2020-02-26 11:30:00,84.04,84.41,84.0,84.0,26511.0,84.04,84.41,84.0,84.0,26511.0
2020-02-26 12:00:00,84.0,84.06,83.0,83.0,45726.0,84.0,84.06,83.0,83.0,45726.0
2020-02-26 12:30:00,83.13,83.99,83.13,83.97,23174.0,83.13,83.99,83.13,83.97,23174.0
2020-02-26 13:00:00,84.0,84.1,83.6,83.77,10255.0,84.0,84.1,83.6,83.77,10255.0
2020-02-26 13:30:00,83.69,83.69,82.07,82.07,40517.0,83.69,83.69,82.07,82.07,40517.0
2020-02-26 14:00:00,82.2,82.53,81.99,82.34,11382.0,82.2,82.53,81.99,82.34,11382.0
2020-02-26 14:30:00,82.39,82.7,82.18,82.26,21961.0,82.39,82.7,82.18,82.26,21961.0
2020-02-26 15:00:00,82.35,82.68,82.1,82.16,16803.0,82.35,82.68,82.1,82.16,16803.0
2020-02-26 15:30:00,82.18,82.42,81.69,81.96,61116.0,82.18,82.42,81.69,81.96,61116.0
2020-02-27 09:30:00,79.48,80.21,78.1,80.15,15625.0,79.48,80.21,78.1,80.15,15625.0
2020-02-27 10:00:00,80.2,80.46,79.79,80.12,25262.0,80.2,80.46,79.79,80.12,25262.0
2020-02-27 10:30:00,80.01,81.28,79.25,81.15,17309.0,80.01,81.28,79.25,81.15,17309.0
2020-02-27 11:00:00,81.36,82.05,81.28,81.28,39692.0,81.36,82.05,81.28,81.28,39692.0
2020-02-27 11:30:00,81.3,81.71,80.88,81.71,21750.0,81.3,81.71,80.88,81.71,21750.0
2020-02-27 12:00:00,81.66,81.97,80.96,81.39,14576.0,81.66,81.97,80.96,81.39,14576.0
2020-02-27 12:30:00,81.25,81.88,81.25,81.47,15474.0,81.25,81.88,81.25,81.47,15474.0
2020-02-27 13:00:00,81.49,81.89,80.96,80.96,8541.0,81.49,81.89,80.96,80.96,8541.0
2020-02-27 13:30:00,81.01,81.12,80.01,80.01,12324.0,81.01,81.12,80.01,80.01,12324.0
2020-02-27 14:00:00,80.24,80.25,79.43,79.85,12285.0,80.24,80.25,79.43,79.85,12285.0
2020-02-27 14:30:00,79.82,79.88,79.13,79.25,10132.0,79.82,79.88,79.13,79.25,10132.0
2020-02-27 15:00:00,79.19,79.51,79.05,79.12,19732.0,79.19,79.51,79.05,79.12,19732.0
2020-02-27 15:30:00,79.07,79.31,77.64,77.68,55565.0,79.07,79.31,77.64,77.68,55565.0
2020-02-28 09:30:00,75.17,77.61,75.17,76.05,14816.0,75.17,77.61,75.17,76.05,14816.0
2020-02-28 10:00:00,76.16,76.76,75.71,75.81,16490.0,76.16,76.76,75.71,75.81,16490.0
2020-02-28 10:30:00,75.94,76.89,75.79,76.83,15331.0,75.94,76.89,75.79,76.83,15331.0
2020-02-28 11:00:00,76.9,77.19,75.61,76.75,12043.0,76.9,77.19,75.61,76.75,12043.0
2020-02-28 11:30:00,77.02,78.07,76.88,77.22,16057.0,77.02,78.07,76.88,77.22,16057.0
2020-02-28 12:00:00,77.07,77.59,76.67,77.59,41726.0,77.07,77.59,76.67,77.59,41726.0
2020-02-28 12:30:00,77.76,78.63,77.24,78.48,19262.0,77.76,78.63,77.24,78.48,19262.0
2020-02-28 13:00:00,78.61,79.27,78.45,78.65,35561.0,78.61,79.27,78.45,78.65,35561.0
2020-02-28 13:30:00,78.58,78.9,78.17,78.83,39347.0,78.58,78.9,78.17,78.83,39347.0
2020-02-28 14:00:00,78.89,79.05,78.27,78.77,48013.0,78.89,79.05,78.27,78.77,48013.0
2020-02-28 14:30:00,78.77,80.18,78.72,79.64,42867.0,78.77,80.18,78.72,79.64,42867.0
2020-02-28 15:00:00,79.67,79.93,78.97,79.18,39660.0,79.67,79.93,78.97,79.18,39660.0
2020-02-28 15:30:00,79.13,80.35,78.69,80.27,113457.0,79.13,80.35,78.69,80.27,113457.0
2020-03-02 09:30:00,80.32,81.83,79.7,79.75,15358.0,80.32,81.83,79.7,79.75,15358.0
2020-03-02 10:00:00,79.43,79.61,78.76,79.43,10027.0,79.43,79.61,78.76,79.43,10027.0
2020-03-02 10:30:00,79.42,79.95,79.16,79.66,12995.0,79.42,79.95,79.16,79.66,12995.0
2020-03-02 11:00:00,79.57,80.74,79.56,80.68,10901.0,79.57,80.74,79.56,80.68,10901.0
2020-03-02 11:30:00,80.75,81.9,80.5,81.6,20481.0,80.75,81.9,80.5,81.6,20481.0
2020-03-02 12:00:00,81.65,81.71,81.1,81.3,14034.0,81.65,81.71,81.1,81.3,14034.0
2020-03-02 12:30:00,81.36,81.73,81.36,81.73,5100.0,81.36,81.73,81.36,81.73,5100.0
2020-03-02 13:00:00,81.86,81.86,80.96,81.09,7098.0,81.86,81.86,80.96,81.09,7098.0
2020-03-02 13:30:00,81.11,81.24,80.74,81.02,6444.0,81.11,81.24,80.74,81.02,6444.0
2020-03-02 14:00:00,81.12,81.27,80.82,80.87,8744.0,81.12,81.27,80.82,80.87,8744.0
2020-03-02 14:30:00,80.71,80.74,79.98,80.2,7829.0,80.71,80.74,79.98,80.2,7829.0
2020-03-02 15:00:00,80.51,81.39,80.48,81.39,9468.0,80.51,81.39,80.48,81.39,9468.0
2020-03-02 15:30:00,81.33,82.27,81.18,82.02,39958.0,81.33,82.27,81.18,82.02,39958.0
2020-03-03 09:30:00,82.44,82.44,80.68,81.35,12523.0,82.44,82.44,80.68,81.35,12523.0
2020-03-03 10:00:00,81.7,82.99,81.49,82.67,17263.0,81.7,82.99,81.49,82.67,17263.0
2020-03-03 10:30:00,82.55,83.95,82.47,83.17,13512.0,82.55,83.95,82.47,83.17,13512.0
2020-03-03 11:00:00,82.81,82.91,81.15,81.33,9799.0,82.81,82.91,81.15,81.33,9799.0
2020-03-03 11:30:00,81.29,81.82,81.03,81.82,9926.0,81.29,81.82,81.03,81.82,9926.0
2020-03-03 12:00:00,82.02,82.02,81.74,81.74,2800.0,82.02,82.02,81.74,81.74,2800.0
2020-03-03 12:30:00,81.66,81.66,81.0,81.16,5239.0,81.66,81.66,81.0,81.16,5239.0
2020-03-03 13:00:00,80.8,81.02,80.14,80.22,7024.0,80.8,81.02,80.14,80.22,7024.0
2020-03-03 13:30:00,80.18,80.49,79.28,79.28,6228.0,80.18,80.49,79.28,79.28,6228.0
2020-03-03 14:00:00,79.26,80.3,78.48,80.28,17297.0,79.26,80.3,78.48,80.28,17297.0
2020-03-03 14:30:00,80.07,80.42,79.42,79.9,11944.0,80.07,80.42,79.42,79.9,11944.0
2020-03-03 15:00:00,79.92,80.72,79.92,80.64,13752.0,79.92,80.72,79.92,80.64,13752.0
2020-03-03 15:30:00,80.75,80.75,79.65,79.98,52216.0,80.75,80.75,79.65,79.98,52216.0
2020-03-04 09:30:00,81.52,81.7,80.55,80.55,7418.0,81.52,81.7,80.55,80.55,7418.0
2020-03-04 10:00:00,80.64,80.87,79.99,80.82,6022.0,80.64,80.87,79.99,80.82,6022.0
2020-03-04 10:30:00,80.61,80.78,80.35,80.57,6301.0,80.61,80.78,80.35,80.57,6301.0
2020-03-04 11:00:00,80.47,81.04,80.47,81.04,7343.0,80.47,81.04,80.47,81.04,7343.0
2020-03-04 11:30:00,80.83,80.89,80.62,80.85,4395.0,80.83,80.89,80.62,80.85,4395.0
2020-03-04 12:00:00,81.16,81.16,80.79,81.16,3673.0,81.16,81.16,80.79,81.16,3673.0
2020-03-04 12:30:00,81.22,81.38,81.16,81.38,1300.0,81.22,81.38,81.16,81.38,1300.0
2020-03-04 13:00:00,81.64,82.28,81.64,81.92,7130.0,81.64,82.28,81.64,81.92,7130.0
2020-03-04 13:30:00,81.9,82.11,81.39,81.43,11194.0,81.9,82.11,81.39,81.43,11194.0
2020-03-04 14:00:00,81.43,81.47,80.88,81.25,14417.0,81.43,81.47,80.88,81.25,14417.0
2020-03-04 14:30:00,81.29,81.78,81.1,81.58,15185.0,81.29,81.78,81.1,81.58,15185.0
2020-03-04 15:00:00,81.48,82.27,81.48,82.27,11280.0,81.48,82.27,81.48,82.27,11280.0
2020-03-04 15:30:00,82.31,83.22,82.16,83.17,52730.0,82.31,83.22,82.16,83.17,52730.0
2020-03-05 09:30:00,81.13,82.13,81.08,81.59,12480.0,81.13,82.13,81.08,81.59,12480.0
2020-03-05 10:00:00,81.6,81.97,81.39,81.62,11794.0,81.6,81.97,81.39,81.62,11794.0
2020-03-05 10:30:00,81.73,82.24,81.59,82.13,6593.0,81.73,82.24,81.59,82.13,6593.0
2020-03-05 11:00:00,82.0,82.61,81.8,82.43,5552.0,82.0,82.61,81.8,82.43,5552.0
2020-03-05 11:30:00,82.43,82.43,81.27,81.41,4000.0,82.43,82.43,81.27,81.41,4000.0
2020-03-05 12:00:00,81.33,81.64,81.11,81.41,11165.0,81.33,81.64,81.11,81.41,11165.0
2020-03-05 12:30:00,81.36,81.5,80.46,80.82,12526.0,81.36,81.5,80.46,80.82,12526.0
2020-03-05 13:00:00,80.81,81.07,80.63,81.03,5613.0,80.81,81.07,80.63,81.03,5613.0
2020-03-05 13:30:00,81.24,81.65,80.79,80.8,7790.0,81.24,81.65,80.79,80.8,7790.0
2020-03-05 14:00:00,80.76,81.25,80.5,80.96,14836.0,80.76,81.25,80.5,80.96,14836.0
2020-03-05 14:30:00,81.02,81.33,80.93,81.23,7403.0,81.02,81.33,80.93,81.23,7403.0
2020-03-05 15:00:00,81.29,81.37,80.88,81.13,8582.0,81.29,81.37,80.88,81.13,8582.0
2020-03-05 15:30:00,81.13,82.34,81.07,82.31,38249.0,81.13,82.34,81.07,82.31,38249.0
2020-03-06 09:30:00,79.94,80.66,79.49,79.49,6713.0,79.94,80.66,79.49,79.49,6713.0
2020-03-06 10:00:00,79.95,80.35,79.65,80.02,4883.0,79.95,80.35,79.65,80.02,4883.0
2020-03-06 10:30:00,80.09,80.22,79.5,79.51,16508.0,80.09,80.22,79.5,79.51,16508.0
2020-03-06 11:00:00,79.32,79.73,79.01,79.45,18067.0,79.32,79.73,79.01,79.45,18067.0
2020-03-06 11:30:00,79.36,79.74,78.86,79.04,11530.0,79.36,79.74,78.86,79.04,11530.0
2020-03-06 12:00:00,79.13,79.16,78.5,78.5,11454.0,79.13,79.16,78.5,78.5,11454.0
2020-03-06 12:30:00,78.39,78.76,78.09,78.12,10185.0,78.39,78.76,78.09,78.12,10185.0
2020-03-06 13:00:00,78.12,79.22,78.01,78.78,20110.0,78.12,79.22,78.01,78.78,20110.0
2020-03-06 13:30:00,78.78,78.94,78.1,78.1,15441.0,78.78,78.94,78.1,78.1,15441.0
2020-03-06 14:00:00,78.03,78.03,77.45,77.88,11776.0,78.03,78.03,77.45,77.88,11776.0
2020-03-06 14:30:00,77.91,77.91,77.17,77.3,12594.0,77.91,77.91,77.17,77.3,12594.0
2020-03-06 15:00:00,77.34,78.12,77.05,77.72,11390.0,77.34,78.12,77.05,77.72,11390.0
2020-03-06 15:30:00,77.7,79.25,77.7,78.88,38451.0,77.7,79.25,77.7,78.88,38451.0
2020-03-09 09:30:00,74.03,77.5,73.3,75.8,28391.0,74.03,77.5,73.3,75.8,28391.0
2020-03-09 10:00:00,75.36,76.2,75.21,75.48,9244.0,75.36,76.2,75.21,75.48,9244.0
2020-03-09 10:30:00,75.41,76.08,75.36,76.0,16279.0,75.41,76.08,75.36,76.0,16279.0
2020-03-09 11:00:00,76.06,77.04,75.98,77.0,12721.0,76.06,77.04,75.98,77.0,12721.0
2020-03-09 11:30:00,76.93,78.02,76.51,77.66,26652.0,76.93,78.02,76.51,77.66,26652.0
2020-03-09 12:00:00,78.0,78.5,77.21,77.21,6637.0,78.0,78.5,77.21,77.21,6637.0
2020-03-09 12:30:00,77.13,77.28,76.53,76.66,26523.0,77.13,77.28,76.53,76.66,26523.0
2020-03-09 13:00:00,76.69,76.84,75.79,76.16,15256.0,76.69,76.84,75.79,76.16,15256.0
2020-03-09 13:30:00,76.07,76.21,75.0,75.06,5644.0,76.07,76.21,75.0,75.06,5644.0
2020-03-09 14:00:00,75.09,75.09,73.85,73.92,13632.0,75.09,75.09,73.85,73.92,13632.0
2020-03-09 14:30:00,73.87,74.75,73.74,74.64,15047.0,73.87,74.75,73.74,74.64,15047.0
2020-03-09 15:00:00,74.6,75.1,74.5,74.72,17415.0,74.6,75.1,74.5,74.72,17415.0
2020-03-09 15:30:00,74.73,75.14,74.38,75.01,72958.0,74.73,75.14,74.38,75.01,72958.0
2020-03-10 09:30:00,77.52,77.52,75.12,76.17,17879.0,77.52,77.52,75.12,76.17,17879.0
2020-03-10 10:00:00,76.27,77.97,76.27,77.27,5300.0,76.27,77.97,76.27,77.27,5300.0
2020-03-10 10:30:00,76.86,77.25,76.76,77.17,49942.0,76.86,77.25,76.76,77.17,49942.0
2020-03-10 11:00:00,77.31,77.5,74.87,74.87,24289.0,77.31,77.5,74.87,74.87,24289.0
2020-03-10 11:30:00,74.65,75.2,74.21,74.69,17464.0,74.65,75.2,74.21,74.69,17464.0
2020-03-10 12:00:00,74.87,75.83,74.83,75.76,16433.0,74.87,75.83,74.83,75.76,16433.0
2020-03-10 12:30:00,75.75,76.34,75.67,76.02,23634.0,75.75,76.34,75.67,76.02,23634.0
2020-03-10 13:00:00,76.03,76.69,75.85,76.5,24536.0,76.03,76.69,75.85,76.5,24536.0
2020-03-10 13:30:00,76.54,76.63,75.7,75.7,60491.0,76.54,76.63,75.7,75.7,60491.0
2020-03-10 14:00:00,75.65,75.65,74.85,75.47,12674.0,75.65,75.65,74.85,75.47,12674.0
2020-03-10 14:30:00,75.41,76.79,75.29,76.5,10703.0,75.41,76.79,75.29,76.5,10703.0
2020-03-10 15:00:00,76.67,77.52,76.66,77.13,11884.0,76.67,77.52,76.66,77.13,11884.0
2020-03-10 15:30:00,77.14,77.65,76.88,77.53,45494.0,77.14,77.65,76.88,77.53,45494.0
2020-03-11 09:30:00,75.41,75.64,74.38,74.93,10098.0,75.41,75.64,74.38,74.93,10098.0
2020-03-11 10:00:00,74.9,76.28,74.89,76.07,57883.0,74.9,76.28,74.89,76.07,57883.0
2020-03-11 10:30:00,75.86,76.23,75.65,76.09,10962.0,75.86,76.23,75.65,76.09,10962.0
2020-03-11 11:00:00,75.99,76.39,75.18,75.29,16482.0,75.99,76.39,75.18,75.29,16482.0
2020-03-11 11:30:00,75.25,76.05,75.08,76.03,11985.0,75.25,76.05,75.08,76.03,11985.0
2020-03-11 12:00:00,76.06,76.85,75.64,76.53,7556.0,76.06,76.85,75.64,76.53,7556.0
2020-03-11 12:30:00,76.56,76.69,75.13,75.13,41627.0,76.56,76.69,75.13,75.13,41627.0
2020-03-11 13:00:00,75.17,75.24,74.31,75.24,46404.0,75.17,75.24,74.31,75.24,46404.0
2020-03-11 13:30:00,75.31,75.41,74.71,75.09,6490.0,75.31,75.41,74.71,75.09,6490.0
2020-03-11 14:00:00,75.07,75.07,74.07,74.22,7442.0,75.07,75.07,74.07,74.22,7442.0
2020-03-11 14:30:00,74.23,75.01,74.14,74.56,8340.0,74.23,75.01,74.14,74.56,8340.0
2020-03-11 15:00:00,74.5,74.54,73.69,74.19,9891.0,74.5,74.54,73.69,74.19,9891.0
2020-03-11 15:30:00,74.14,74.8,73.94,74.28,40597.0,74.14,74.8,73.94,74.28,40597.0
2020-03-12 09:30:00,70.01,76.35,67.54,69.51,12523.0,70.01,76.35,67.54,69.51,12523.0
2020-03-12 10:00:00,69.53,71.46,69.38,71.26,29934.0,69.53,71.46,69.38,71.26,29934.0
2020-03-12 10:30:00,71.38,72.06,70.81,70.88,28085.0,71.38,72.06,70.81,70.88,28085.0
2020-03-12 11:00:00,71.04,71.11,68.84,69.09,42291.0,71.04,71.11,68.84,69.09,42291.0
2020-03-12 11:30:00,69.17,69.53,68.51,69.3,28940.0,69.17,69.53,68.51,69.3,28940.0
2020-03-12 12:00:00,69.29,69.31,67.4,68.19,27104.0,69.29,69.31,67.4,68.19,27104.0
2020-03-12 12:30:00,68.06,70.23,67.51,70.23,34085.0,68.06,70.23,67.51,70.23,34085.0
2020-03-12 13:00:00,70.07,71.96,69.28,69.94,28718.0,70.07,71.96,69.28,69.94,28718.0
2020-03-12 13:30:00,69.93,70.22,68.29,69.4,24176.0,69.93,70.22,68.29,69.4,24176.0
2020-03-12 14:00:00,69.39,69.74,68.71,68.99,28075.0,69.39,69.74,68.71,68.99,28075.0
2020-03-12 14:30:00,68.95,69.68,68.62,68.62,29248.0,68.95,69.68,68.62,68.62,29248.0
2020-03-12 15:00:00,68.48,69.17,68.35,68.41,59789.0,68.48,69.17,68.35,68.41,59789.0
2020-03-12 15:30:00,68.35,69.22,67.76,67.95,121679.0,68.35,69.22,67.76,67.95,121679.0
2020-03-13 09:30:00,70.9,73.9,70.9,71.55,27963.0,70.9,73.9,70.9,71.55,27963.0
2020-03-13 10:00:00,71.5,72.18,71.42,71.7,14934.0,71.5,72.18,71.42,71.7,14934.0
2020-03-13 10:30:00,71.51,71.9,69.7,69.7,9009.0,71.51,71.9,69.7,69.7,9009.0
2020-03-13 11:00:00,69.5,69.66,68.73,68.76,14923.0,69.5,69.66,68.73,68.76,14923.0
2020-03-13 11:30:00,68.81,68.81,66.86,67.63,31395.0,68.81,68.81,66.86,67.63,31395.0
2020-03-13 12:00:00,67.43,68.31,66.94,67.75,8063.0,67.43,68.31,66.94,67.75,8063.0
2020-03-13 12:30:00,67.84,69.6,67.82,68.46,16254.0,67.84,69.6,67.82,68.46,16254.0
2020-03-13 13:00:00,68.61,68.99,68.41,68.76,10869.0,68.61,68.99,68.41,68.76,10869.0
2020-03-13 13:30:00,69.0,69.13,68.52,68.54,17443.0,69.0,69.13,68.52,68.54,17443.0
2020-03-13 14:00:00,68.48,68.6,67.97,68.05,14583.0,68.48,68.6,67.97,68.05,14583.0
2020-03-13 14:30:00,67.72,68.47,67.52,68.25,14901.0,67.72,68.47,67.52,68.25,14901.0
2020-03-13 15:00:00,68.31,68.91,68.22,68.47,19884.0,68.31,68.91,68.22,68.47,19884.0
2020-03-13 15:30:00,68.44,71.36,67.07,71.36,122143.0,68.44,71.36,67.07,71.36,122143.0
2020-03-16 09:30:00,64.49,65.0,63.37,65.0,30455.0,64.49,65.0,63.37,65.0,30455.0
2020-03-16 10:00:00,64.77,65.31,64.25,65.05,46292.0,64.77,65.31,64.25,65.05,46292.0
2020-03-16 10:30:00,64.89,65.8,64.7,65.8,53583.0,64.89,65.8,64.7,65.8,53583.0
2020-03-16 11:00:00,65.83,66.98,65.3,66.79,33744.0,65.83,66.98,65.3,66.79,33744.0
2020-03-16 11:30:00,66.88,67.7,66.57,67.7,17780.0,66.88,67.7,66.57,67.7,17780.0
2020-03-16 12:00:00,68.04,68.04,66.69,66.85,12352.0,68.04,68.04,66.69,66.85,12352.0
2020-03-16 12:30:00,66.84,68.02,66.41,66.57,17842.0,66.84,68.02,66.41,66.57,17842.0
2020-03-16 13:00:00,66.49,67.81,66.43,67.53,15487.0,66.49,67.81,66.43,67.53,15487.0
2020-03-16 13:30:00,67.48,68.01,67.23,67.71,20407.0,67.48,68.01,67.23,67.71,20407.0
2020-03-16 14:00:00,67.67,68.04,67.21,68.03,14545.0,67.67,68.04,67.21,68.03,14545.0
2020-03-16 14:30:00,67.97,70.95,67.86,70.91,42545.0,67.97,70.95,67.86,70.91,42545.0
2020-03-16 15:00:00,70.76,70.91,69.31,70.26,35794.0,70.76,70.91,69.31,70.26,35794.0
2020-03-16 15:30:00,70.27,70.38,68.96,68.99,121487.0,70.27,70.38,68.96,68.99,121487.0
2020-03-17 09:30:00,71.33,71.6,68.5,68.9,22739.0,71.33,71.6,68.5,68.9,22739.0
2020-03-17 10:00:00,68.72,72.9,68.33,72.7,41338.0,68.72,72.9,68.33,72.7,41338.0
2020-03-17 10:30:00,72.7,73.72,71.66,73.53,28747.0,72.7,73.72,71.66,73.53,28747.0
2020-03-17 11:00:00,73.56,76.44,72.97,75.31,45033.0,73.56,76.44,72.97,75.31,45033.0
2020-03-17 11:30:00,75.52,76.48,74.5,75.31,71746.0,75.52,76.48,74.5,75.31,71746.0
2020-03-17 12:00:00,75.2,76.29,74.92,74.96,43231.0,75.2,76.29,74.92,74.96,43231.0
2020-03-17 12:30:00,74.95,75.41,74.22,74.63,82293.0,74.95,75.41,74.22,74.63,82293.0
2020-03-17 13:00:00,74.69,75.58,74.18,74.75,90237.0,74.69,75.58,74.18,74.75,90237.0
2020-03-17 13:30:00,74.93,75.77,74.34,75.77,32871.0,74.93,75.77,74.34,75.77,32871.0
2020-03-17 14:00:00,75.72,76.03,74.31,74.74,26922.0,75.72,76.03,74.31,74.74,26922.0
2020-03-17 14:30:00,75.09,75.81,73.96,74.2,23055.0,75.09,75.81,73.96,74.2,23055.0
2020-03-17 15:00:00,74.24,74.24,72.68,72.86,52731.0,74.24,74.24,72.68,72.86,52731.0
2020-03-17 15:30:00,72.91,75.61,72.91,74.34,123069.0,72.91,75.61,72.91,74.34,123069.0
2020-03-18 09:30:00,70.91,74.43,66.97,73.41,46010.0,70.91,74.43,66.97,73.41,46010.0
2020-03-18 10:00:00,73.57,75.47,73.31,75.22,58078.0,73.57,75.47,73.31,75.22,58078.0
2020-03-18 10:30:00,75.22,76.89,75.22,76.36,28471.0,75.22,76.89,75.22,76.36,28471.0
2020-03-18 11:00:00,76.57,77.22,75.42,76.8,29491.0,76.57,77.22,75.42,76.8,29491.0
2020-03-18 11:30:00,77.0,78.16,76.04,76.6,25398.0,77.0,78.16,76.04,76.6,25398.0
2020-03-18 12:00:00,77.31,77.76,75.8,77.09,18339.0,77.31,77.76,75.8,77.09,18339.0
2020-03-18 12:30:00,77.12,77.49,75.79,76.02,35993.0,77.12,77.49,75.79,76.02,35993.0
2020-03-18 13:00:00,75.35,78.08,75.25,76.0,43464.0,75.35,78.08,75.25,76.0,43464.0
2020-03-18 13:30:00,75.92,77.38,73.25,75.73,67560.0,75.92,77.38,73.25,75.73,67560.0
2020-03-18 14:00:00,75.76,77.31,74.98,75.81,24909.0,75.76,77.31,74.98,75.81,24909.0
2020-03-18 14:30:00,75.84,76.34,74.44,75.93,42331.0,75.84,76.34,74.44,75.93,42331.0
2020-03-18 15:00:00,76.0,76.27,73.4,73.4,46342.0,76.0,76.27,73.4,73.4,46342.0
2020-03-18 15:30:00,73.4,76.77,73.07,76.3,79199.0,73.4,76.77,73.07,76.3,79199.0
2020-03-19 09:30:00,76.29,78.09,73.41,77.45,12246.0,76.29,78.09,73.41,77.45,12246.0
2020-03-19 10:00:00,77.8,78.09,76.46,77.42,28157.0,77.8,78.09,76.46,77.42,28157.0
2020-03-19 10:30:00,76.93,77.48,74.72,75.56,68540.0,76.93,77.48,74.72,75.56,68540.0
2020-03-19 11:00:00,75.59,79.2,75.51,79.2,14335.0,75.59,79.2,75.51,79.2,14335.0
2020-03-19 11:30:00,79.13,79.5,77.32,78.1,23409.0,79.13,79.5,77.32,78.1,23409.0
2020-03-19 12:00:00,77.64,78.0,76.28,77.56,27078.0,77.64,78.0,76.28,77.56,27078.0
2020-03-19 12:30:00,77.89,80.13,77.82,78.72,37483.0,77.89,80.13,77.82,78.72,37483.0
2020-03-19 13:00:00,78.87,80.1,78.38,78.4,15873.0,78.87,80.1,78.38,78.4,15873.0
2020-03-19 13:30:00,78.59,80.15,78.3,79.31,23560.0,78.59,80.15,78.3,79.31,23560.0
2020-03-19 14:00:00,79.07,79.34,78.22,78.28,18221.0,79.07,79.34,78.22,78.28,18221.0
2020-03-19 14:30:00,78.42,80.2,76.42,77.42,27634.0,78.42,80.2,76.42,77.42,27634.0
2020-03-19 15:00:00,77.28,77.99,76.3,77.42,28438.0,77.28,77.99,76.3,77.42,28438.0
2020-03-19 15:30:00,77.19,80.15,76.76,78.84,141119.0,77.19,80.15,76.76,78.84,141119.0
2020-03-20 09:30:00,78.94,80.43,77.01,78.63,71748.0,78.94,80.43,77.01,78.63,71748.0
2020-03-20 10:00:00,78.73,81.5,78.73,81.5,22333.0,78.73,81.5,78.73,81.5,22333.0
2020-03-20 10:30:00,81.47,82.53,80.37,82.04,27764.0,81.47,82.53,80.37,82.04,27764.0
2020-03-20 11:00:00,81.9,82.06,78.92,80.03,26447.0,81.9,82.06,78.92,80.03,26447.0
2020-03-20 11:30:00,80.03,82.16,79.48,80.67,17004.0,80.03,82.16,79.48,80.67,17004.0
2020-03-20 12:00:00,80.63,80.79,78.45,78.77,46300.0,80.63,80.79,78.45,78.77,46300.0
2020-03-20 12:30:00,79.16,80.65,78.51,79.79,31684.0,79.16,80.65,78.51,79.79,31684.0
2020-03-20 13:00:00,79.2,79.55,78.71,79.38,32603.0,79.2,79.55,78.71,79.38,32603.0
2020-03-20 13:30:00,79.57,81.17,79.23,79.93,19425.0,79.57,81.17,79.23,79.93,19425.0
2020-03-20 14:00:00,79.95,80.58,79.1,80.58,33524.0,79.95,80.58,79.1,80.58,33524.0
2020-03-20 14:30:00,80.5,81.04,79.45,80.45,33755.0,80.5,81.04,79.45,80.45,33755.0
2020-03-20 15:00:00,80.47,81.71,80.09,81.71,44362.0,80.47,81.71,80.09,81.71,44362.0
2020-03-20 15:30:00,81.71,81.93,79.58,81.25,118683.0,81.71,81.93,79.58,81.25,118683.0
2020-03-23 09:30:00,81.8,82.94,81.06,81.89,17280.0,81.8,82.94,81.06,81.89,17280.0
2020-03-23 10:00:00,82.06,83.29,81.5,81.75,49390.0,82.06,83.29,81.5,81.75,49390.0
2020-03-23 10:30:00,81.55,82.4,79.76,80.36,51162.0,81.55,82.4,79.76,80.36,51162.0
2020-03-23 11:00:00,80.89,81.31,79.75,80.0,49176.0,80.89,81.31,79.75,80.0,49176.0
2020-03-23 11:30:00,79.81,80.06,77.77,78.97,44826.0,79.81,80.06,77.77,78.97,44826.0
2020-03-23 12:00:00,78.99,80.15,78.21,79.44,34197.0,78.99,80.15,78.21,79.44,34197.0
2020-03-23 12:30:00,79.26,82.0,77.77,81.96,22987.0,79.26,82.0,77.77,81.96,22987.0
2020-03-23 13:00:00,81.79,83.31,80.0,80.3,22766.0,81.79,83.31,80.0,80.3,22766.0
2020-03-23 13:30:00,80.24,80.4,78.37,79.2,19306.0,80.24,80.4,78.37,79.2,19306.0
2020-03-23 14:00:00,79.2,79.78,78.56,79.59,13376.0,79.2,79.78,78.56,79.59,13376.0
2020-03-23 14:30:00,79.6,80.67,78.23,78.23,19869.0,79.6,80.67,78.23,78.23,19869.0
2020-03-23 15:00:00,78.82,79.83,78.17,78.71,26326.0,78.82,79.83,78.17,78.71,26326.0
2020-03-23 15:30:00,78.72,79.2,77.3,78.06,106560.0,78.72,79.2,77.3,78.06,106560.0
2020-03-24 09:30:00,81.21,84.06,80.12,81.79,18467.0,81.21,84.06,80.12,81.79,18467.0
2020-03-24 10:00:00,81.32,81.9,79.65,79.7,12425.0,81.32,81.9,79.65,79.7,12425.0
2020-03-24 10:30:00,79.59,79.59,76.62,77.48,11158.0,79.59,79.59,76.62,77.48,11158.0
2020-03-24 11:00:00,77.09,78.4,76.68,77.15,16995.0,77.09,78.4,76.68,77.15,16995.0
2020-03-24 11:30:00,76.87,77.96,76.24,77.83,38343.0,76.87,77.96,76.24,77.83,38343.0
2020-03-24 12:00:00,77.98,80.42,77.97,80.31,23307.0,77.98,80.42,77.97,80.31,23307.0
2020-03-24 12:30:00,80.22,81.43,78.45,78.92,26496.0,80.22,81.43,78.45,78.92,26496.0
2020-03-24 13:00:00,79.05,79.66,78.51,79.46,18290.0,79.05,79.66,78.51,79.46,18290.0
2020-03-24 13:30:00,79.5,80.23,78.93,79.34,11180.0,79.5,80.23,78.93,79.34,11180.0
2020-03-24 14:00:00,79.85,79.85,78.3,78.71,21636.0,79.85,79.85,78.3,78.71,21636.0
2020-03-24 14:30:00,78.62,80.91,78.48,80.8,18488.0,78.62,80.91,78.48,80.8,18488.0
2020-03-24 15:00:00,80.89,81.44,80.19,80.61,18907.0,80.89,81.44,80.19,80.61,18907.0
2020-03-24 15:30:00,80.69,81.9,79.49,81.49,59692.0,80.69,81.9,79.49,81.49,59692.0
2020-03-25 09:30:00,82.0,83.11,79.99,81.62,26959.0,82.0,83.11,79.99,81.62,26959.0
2020-03-25 10:00:00,81.16,82.85,80.85,81.5,37574.0,81.16,82.85,80.85,81.5,37574.0
2020-03-25 10:30:00,81.92,82.49,81.11,82.3,18276.0,81.92,82.49,81.11,82.3,18276.0
2020-03-25 11:00:00,82.61,83.5,82.2,82.85,13329.0,82.61,83.5,82.2,82.85,13329.0
2020-03-25 11:30:00,83.06,84.31,82.18,83.96,29326.0,83.06,84.31,82.18,83.96,29326.0
2020-03-25 12:00:00,84.1,84.71,83.77,84.17,11099.0,84.1,84.71,83.77,84.17,11099.0
2020-03-25 12:30:00,83.83,84.56,83.28,83.45,14146.0,83.83,84.56,83.28,83.45,14146.0
2020-03-25 13:00:00,83.37,84.5,83.2,83.82,18766.0,83.37,84.5,83.2,83.82,18766.0
2020-03-25 13:30:00,83.98,85.7,83.69,84.55,19620.0,83.98,85.7,83.69,84.55,19620.0
2020-03-25 14:00:00,84.57,85.2,83.15,84.14,19768.0,84.57,85.2,83.15,84.14,19768.0
2020-03-25 14:30:00,84.14,84.31,81.87,81.87,31003.0,84.14,84.31,81.87,81.87,31003.0
2020-03-25 15:00:00,82.07,82.9,81.82,82.04,44215.0,82.07,82.9,81.82,82.04,44215.0
2020-03-25 15:30:00,82.22,83.6,80.85,80.85,153590.0,82.22,83.6,80.85,80.85,153590.0
2020-03-26 09:30:00,81.9,85.1,79.99,84.3,19743.0,81.9,85.1,79.99,84.3,19743.0
2020-03-26 10:00:00,84.3,84.97,83.54,84.54,16169.0,84.3,84.97,83.54,84.54,16169.0
2020-03-26 10:30:00,84.41,86.17,84.2,85.18,23621.0,84.41,86.17,84.2,85.18,23621.0
2020-03-26 11:00:00,85.34,85.8,84.27,85.37,23405.0,85.34,85.8,84.27,85.37,23405.0
2020-03-26 11:30:00,85.33,86.81,84.96,84.97,19645.0,85.33,86.81,84.96,84.97,19645.0
2020-03-26 12:00:00,84.97,85.05,82.95,83.49,20445.0,84.97,85.05,82.95,83.49,20445.0
2020-03-26 12:30:00,84.0,84.77,82.9,84.04,7705.0,84.0,84.77,82.9,84.04,7705.0
2020-03-26 13:00:00,84.33,84.72,82.99,84.62,20456.0,84.33,84.72,82.99,84.62,20456.0
2020-03-26 13:30:00,85.04,85.24,83.85,85.06,17523.0,85.04,85.24,83.85,85.06,17523.0
2020-03-26 14:00:00,85.31,85.97,85.15,85.47,15647.0,85.31,85.97,85.15,85.47,15647.0
2020-03-26 14:30:00,85.5,86.0,85.42,85.68,18232.0,85.5,86.0,85.42,85.68,18232.0
2020-03-26 15:00:00,85.81,86.61,85.55,86.16,18445.0,85.81,86.61,85.55,86.16,18445.0
2020-03-26 15:30:00,86.26,87.62,85.14,87.5,40053.0,86.26,87.62,85.14,87.5,40053.0
2020-03-27 09:30:00,86.01,87.65,84.07,84.75,9555.0,86.01,87.65,84.07,84.75,9555.0
2020-03-27 10:00:00,83.51,84.36,81.79,82.05,19665.0,83.51,84.36,81.79,82.05,19665.0
2020-03-27 10:30:00,82.13,83.72,82.13,83.72,3913.0,82.13,83.72,82.13,83.72,3913.0
2020-03-27 11:00:00,83.73,85.92,83.73,84.55,4487.0,83.73,85.92,83.73,84.55,4487.0
2020-03-27 11:30:00,84.15,85.24,83.16,83.5,19307.0,84.15,85.24,83.16,83.5,19307.0
2020-03-27 12:00:00,83.53,84.72,83.45,84.27,8710.0,83.53,84.72,83.45,84.27,8710.0
2020-03-27 12:30:00,84.15,85.45,84.15,84.51,9344.0,84.15,85.45,84.15,84.51,9344.0
2020-03-27 13:00:00,84.67,85.07,83.87,84.49,12003.0,84.67,85.07,83.87,84.49,12003.0
2020-03-27 13:30:00,84.76,85.58,84.17,84.78,19356.0,84.76,85.58,84.17,84.78,19356.0
2020-03-27 14:00:00,84.44,85.14,83.48,84.51,25438.0,84.44,85.14,83.48,84.51,25438.0
2020-03-27 14:30:00,85.07,85.82,84.19,85.22,25652.0,85.07,85.82,84.19,85.22,25652.0
2020-03-27 15:00:00,84.87,85.5,84.17,84.77,35933.0,84.87,85.5,84.17,84.77,35933.0
2020-03-27 15:30:00,84.79,85.12,83.05,83.99,45688.0,84.79,85.12,83.05,83.99,45688.0
2020-03-30 09:30:00,85.11,88.35,85.11,87.84,20742.0,85.11,88.35,85.11,87.84,20742.0
2020-03-30 10:00:00,87.84,88.53,86.85,87.32,19388.0,87.84,88.53,86.85,87.32,19388.0
2020-03-30 10:30:00,87.44,88.82,86.21,86.82,18232.0,87.44,88.82,86.21,86.82,18232.0
2020-03-30 11:00:00,86.63,88.81,86.3,88.59,29652.0,86.63,88.81,86.3,88.59,29652.0
2020-03-30 11:30:00,89.03,89.15,87.93,88.72,15013.0,89.03,89.15,87.93,88.72,15013.0
2020-03-30 12:00:00,88.59,89.25,88.0,89.2,12063.0,88.59,89.25,88.0,89.2,12063.0
2020-03-30 12:30:00,89.42,89.55,88.25,89.08,6800.0,89.42,89.55,88.25,89.08,6800.0
2020-03-30 13:00:00,89.0,89.18,87.19,87.28,23093.0,89.0,89.18,87.19,87.28,23093.0
2020-03-30 13:30:00,87.53,87.89,86.39,86.68,28311.0,87.53,87.89,86.39,86.68,28311.0
2020-03-30 14:00:00,86.86,87.0,85.01,85.77,21115.0,86.86,87.0,85.01,85.77,21115.0
2020-03-30 14:30:00,85.61,87.23,85.5,86.69,9776.0,85.61,87.23,85.5,86.69,9776.0
2020-03-30 15:00:00,86.51,87.93,86.26,87.66,22574.0,86.51,87.93,86.26,87.66,22574.0
2020-03-30 15:30:00,87.7,88.25,86.5,87.94,77384.0,87.7,88.25,86.5,87.94,77384.0
2020-03-31 09:30:00,87.49,88.55,86.94,87.86,9834.0,87.49,88.55,86.94,87.86,9834.0
2020-03-31 10:00:00,87.8,88.48,86.99,87.9,9000.0,87.8,88.48,86.99,87.9,9000.0
2020-03-31 10:30:00,87.72,89.15,87.71,88.22,8411.0,87.72,89.15,87.71,88.22,8411.0
2020-03-31 11:00:00,88.23,88.87,87.4,87.46,21557.0,88.23,88.87,87.4,87.46,21557.0
2020-03-31 11:30:00,87.38,87.38,85.23,86.8,37811.0,87.38,87.38,85.23,86.8,37811.0
2020-03-31 12:00:00,86.83,87.57,86.13,86.52,14533.0,86.83,87.57,86.13,86.52,14533.0
2020-03-31 12:30:00,86.5,86.81,85.36,86.54,29211.0,86.5,86.81,85.36,86.54,29211.0
2020-03-31 13:00:00,86.55,87.0,86.16,86.48,13785.0,86.55,87.0,86.16,86.48,13785.0
2020-03-31 13:30:00,86.33,86.72,85.34,86.45,15937.0,86.33,86.72,85.34,86.45,15937.0
2020-03-31 14:00:00,86.12,87.23,85.91,87.23,16202.0,86.12,87.23,85.91,87.23,16202.0
2020-03-31 14:30:00,87.4,88.23,86.76,88.14,23250.0,87.4,88.23,86.76,88.14,23250.0
2020-03-31 15:00:00,88.09,88.13,86.38,86.49,30673.0,88.09,88.13,86.38,86.49,30673.0
2020-03-31 15:30:00,86.54,87.34,86.07,86.99,75557.0,86.54,87.34,86.07,86.99,75557.0
2020-04-01 09:30:00,84.91,86.99,83.31,84.81,10760.0,84.91,86.99,83.31,84.81,10760.0
2020-04-01 10:00:00,84.67,84.67,83.03,84.07,9159.0,84.67,84.67,83.03,84.07,9159.0
2020-04-01 10:30:00,84.01,84.68,82.92,84.29,11142.0,84.01,84.68,82.92,84.29,11142.0
2020-04-01 11:00:00,83.45,85.61,83.38,83.82,21701.0,83.45,85.61,83.38,83.82,21701.0
2020-04-01 11:30:00,83.67,84.64,82.23,82.82,20816.0,83.67,84.64,82.23,82.82,20816.0
2020-04-01 12:00:00,82.58,83.34,82.05,82.35,16107.0,82.58,83.34,82.05,82.35,16107.0
2020-04-01 12:30:00,82.36,83.23,81.8,82.18,21276.0,82.36,83.23,81.8,82.18,21276.0
2020-04-01 13:00:00,82.14,82.35,81.9,82.29,17751.0,82.14,82.35,81.9,82.29,17751.0
2020-04-01 13:30:00,82.25,82.85,81.99,82.68,12173.0,82.25,82.85,81.99,82.68,12173.0
2020-04-01 14:00:00,82.78,83.59,82.25,82.83,11518.0,82.78,83.59,82.25,82.83,11518.0
2020-04-01 14:30:00,82.5,83.73,82.12,82.32,9863.0,82.5,83.73,82.12,82.32,9863.0
2020-04-01 15:00:00,82.1,83.25,81.98,82.74,19542.0,82.1,83.25,81.98,82.74,19542.0
2020-04-01 15:30:00,82.85,83.93,82.21,82.8,68303.0,82.85,83.93,82.21,82.8,68303.0
2020-04-02 09:30:00,82.34,85.48,82.34,85.07,32009.0,82.34,85.48,82.34,85.07,32009.0
2020-04-02 10:00:00,85.2,86.5,84.49,85.9,54532.0,85.2,86.5,84.49,85.9,54532.0
2020-04-02 10:30:00,85.92,86.64,85.14,85.79,49288.0,85.92,86.64,85.14,85.79,49288.0
2020-04-02 11:00:00,86.01,86.54,85.03,85.48,10414.0,86.01,86.54,85.03,85.48,10414.0
2020-04-02 11:30:00,85.18,85.51,83.21,85.28,32902.0,85.18,85.51,83.21,85.28,32902.0
2020-04-02 12:00:00,85.23,85.8,84.96,85.31,13154.0,85.23,85.8,84.96,85.31,13154.0
2020-04-02 12:30:00,85.36,85.95,85.15,85.16,3587.0,85.36,85.95,85.15,85.16,3587.0
2020-04-02 13:00:00,85.15,85.42,85.08,85.34,10492.0,85.15,85.42,85.08,85.34,10492.0
2020-04-02 13:30:00,85.16,85.73,84.97,85.06,18949.0,85.16,85.73,84.97,85.06,18949.0
2020-04-02 14:00:00,85.08,85.17,84.46,85.17,16537.0,85.08,85.17,84.46,85.17,16537.0
2020-04-02 14:30:00,84.99,85.48,84.56,84.83,12461.0,84.99,85.48,84.56,84.83,12461.0
2020-04-02 15:00:00,85.16,85.28,84.48,84.48,18943.0,85.16,85.28,84.48,84.48,18943.0
2020-04-02 15:30:00,84.62,85.88,84.32,85.1,57381.0,84.62,85.88,84.32,85.1,57381.0
2020-04-03 09:30:00,84.81,87.27,84.76,87.1,8009.0,84.81,87.27,84.76,87.1,8009.0
2020-04-03 10:00:00,86.84,86.99,85.47,85.9,12505.0,86.84,86.99,85.47,85.9,12505.0
2020-04-03 10:30:00,85.89,86.32,85.11,85.32,8598.0,85.89,86.32,85.11,85.32,8598.0
2020-04-03 11:00:00,85.34,85.95,85.25,85.7,12742.0,85.34,85.95,85.25,85.7,12742.0
2020-04-03 11:30:00,85.97,86.22,85.17,85.87,15131.0,85.97,86.22,85.17,85.87,15131.0
2020-04-03 12:00:00,86.01,86.41,85.68,85.7,9884.0,86.01,86.41,85.68,85.7,9884.0
2020-04-03 12:30:00,86.04,86.71,85.96,86.66,7967.0,86.04,86.71,85.96,86.66,7967.0
2020-04-03 13:00:00,86.66,86.66,85.49,86.03,16145.0,86.66,86.66,85.49,86.03,16145.0
2020-04-03 13:30:00,85.95,86.26,85.8,86.09,7402.0,85.95,86.26,85.8,86.09,7402.0
2020-04-03 14:00:00,86.11,86.39,85.66,86.34,7852.0,86.11,86.39,85.66,86.34,7852.0
2020-04-03 14:30:00,86.36,86.64,85.76,86.41,7400.0,86.36,86.64,85.76,86.41,7400.0
2020-04-03 15:00:00,86.59,87.2,86.41,87.19,20000.0,86.59,87.2,86.41,87.19,20000.0
2020-04-03 15:30:00,87.17,89.4,86.45,87.89,117589.0,87.17,89.4,86.45,87.89,117589.0
2020-04-06 09:30:00,90.13,91.59,89.58,90.26,34259.0,90.13,91.59,89.58,90.26,34259.0
2020-04-06 10:00:00,90.26,90.62,89.62,89.96,16827.0,90.26,90.62,89.62,89.96,16827.0
2020-04-06 10:30:00,90.09,90.74,89.66,90.16,22907.0,90.09,90.74,89.66,90.16,22907.0
2020-04-06 11:00:00,90.1,91.88,89.92,91.87,16309.0,90.1,91.88,89.92,91.87,16309.0
2020-04-06 11:30:00,91.88,92.99,90.76,90.83,23104.0,91.88,92.99,90.76,90.83,23104.0
2020-04-06 12:00:00,90.82,90.92,90.3,90.59,17175.0,90.82,90.92,90.3,90.59,17175.0
2020-04-06 12:30:00,90.62,90.66,90.02,90.11,12230.0,90.62,90.66,90.02,90.11,12230.0
2020-04-06 13:00:00,90.24,90.7,90.08,90.62,14302.0,90.24,90.7,90.08,90.62,14302.0
2020-04-06 13:30:00,90.57,91.19,90.54,90.96,8814.0,90.57,91.19,90.54,90.96,8814.0
2020-04-06 14:00:00,90.92,91.01,89.87,90.08,16372.0,90.92,91.01,89.87,90.08,16372.0
2020-04-06 14:30:00,90.1,90.61,90.02,90.52,7580.0,90.1,90.61,90.02,90.52,7580.0
2020-04-06 15:00:00,90.5,91.13,90.21,90.84,18861.0,90.5,91.13,90.21,90.84,18861.0
2020-04-06 15:30:00,90.82,91.64,90.46,90.99,38729.0,90.82,91.64,90.46,90.99,38729.0
2020-04-07 09:30:00,92.87,92.98,89.87,89.87,14152.0,92.87,92.98,89.87,89.87,14152.0
2020-04-07 10:00:00,90.27,90.66,86.42,86.92,34802.0,90.27,90.66,86.42,86.92,34802.0
2020-04-07 10:30:00,86.92,89.18,86.92,88.63,29472.0,86.92,89.18,86.92,88.63,29472.0
2020-04-07 11:00:00,88.23,90.5,88.05,90.39,9429.0,88.23,90.5,88.05,90.39,9429.0
2020-04-07 11:30:00,90.24,90.57,89.6,89.77,12350.0,90.24,90.57,89.6,89.77,12350.0
2020-04-07 12:00:00,90.11,91.0,90.08,90.89,11804.0,90.11,91.0,90.08,90.89,11804.0
2020-04-07 12:30:00,90.9,90.9,90.15,90.51,9962.0,90.9,90.9,90.15,90.51,9962.0
2020-04-07 13:00:00,90.51,91.18,90.51,90.71,10210.0,90.51,91.18,90.51,90.71,10210.0
2020-04-07 13:30:00,90.7,91.39,90.45,91.05,11156.0,90.7,91.39,90.45,91.05,11156.0
2020-04-07 14:00:00,90.92,91.01,90.07,90.08,12169.0,90.92,91.01,90.07,90.08,12169.0
2020-04-07 14:30:00,90.01,90.22,88.94,89.37,10242.0,90.01,90.22,88.94,89.37,10242.0
2020-04-07 15:00:00,89.3,90.24,89.05,89.06,15081.0,89.3,90.24,89.05,89.06,15081.0
2020-04-07 15:30:00,89.02,89.87,88.12,89.06,39368.0,89.02,89.87,88.12,89.06,39368.0
2020-04-08 09:30:00,91.05,93.77,89.55,92.37,43245.0,91.05,93.77,89.55,92.37,43245.0
2020-04-08 10:00:00,92.5,95.0,92.4,93.88,24700.0,92.5,95.0,92.4,93.88,24700.0
2020-04-08 10:30:00,94.08,94.27,92.84,94.08,43688.0,94.08,94.27,92.84,94.08,43688.0
2020-04-08 11:00:00,94.07,94.11,92.85,93.67,12179.0,94.07,94.11,92.85,93.67,12179.0
2020-04-08 11:30:00,93.66,93.98,93.39,93.78,9134.0,93.66,93.98,93.39,93.78,9134.0
2020-04-08 12:00:00,93.7,93.93,93.25,93.39,10272.0,93.7,93.93,93.25,93.39,10272.0
2020-04-08 12:30:00,93.67,94.83,93.48,94.83,7774.0,93.67,94.83,93.48,94.83,7774.0
2020-04-08 13:00:00,94.73,95.1,94.39,94.8,12775.0,94.73,95.1,94.39,94.8,12775.0
2020-04-08 13:30:00,94.79,95.38,94.54,94.58,13529.0,94.79,95.38,94.54,94.58,13529.0
2020-04-08 14:00:00,94.63,94.86,94.15,94.77,11633.0,94.63,94.86,94.15,94.77,11633.0
2020-04-08 14:30:00,94.79,95.0,94.46,94.51,11386.0,94.79,95.0,94.46,94.51,11386.0
2020-04-08 15:00:00,94.67,96.59,94.62,96.59,44704.0,94.67,96.59,94.62,96.59,44704.0
2020-04-08 15:30:00,96.56,97.24,95.41,95.5,116183.0,96.56,97.24,95.41,95.5,116183.0
2020-04-09 09:30:00,96.61,100.54,96.42,99.15,102072.0,96.61,100.54,96.42,99.15,102072.0
2020-04-09 10:00:00,99.36,100.38,97.5,100.36,59332.0,99.36,100.38,97.5,100.36,59332.0
2020-04-09 10:30:00,100.36,100.84,98.85,99.06,107444.0,100.36,100.84,98.85,99.06,107444.0
2020-04-09 11:00:00,99.25,100.38,98.56,100.37,51846.0,99.25,100.38,98.56,100.37,51846.0
2020-04-09 11:30:00,100.14,101.0,99.73,100.56,57666.0,100.14,101.0,99.73,100.56,57666.0
2020-04-09 12:00:00,100.36,100.6,100.0,100.17,29491.0,100.36,100.6,100.0,100.17,29491.0
2020-04-09 12:30:00,100.32,101.41,100.01,101.21,30024.0,100.32,101.41,100.01,101.21,30024.0
2020-04-09 13:00:00,101.13,101.75,100.58,101.53,36322.0,101.13,101.75,100.58,101.53,36322.0
2020-04-09 13:30:00,101.44,102.33,101.32,101.79,45929.0,101.44,102.33,101.32,101.79,45929.0
2020-04-09 14:00:00,101.79,101.94,100.74,101.77,83420.0,101.79,101.94,100.74,101.77,83420.0
2020-04-09 14:30:00,101.66,102.79,101.65,102.58,35089.0,101.66,102.79,101.65,102.58,35089.0
2020-04-09 15:00:00,102.57,103.04,101.28,102.08,58227.0,102.57,103.04,101.28,102.08,58227.0
2020-04-09 15:30:00,102.2,102.21,100.05,101.03,86836.0,102.2,102.21,100.05,101.03,86836.0
2020-04-13 09:30:00,102.65,104.42,101.56,101.74,51976.0,102.65,104.42,101.56,101.74,51976.0
2020-04-13 10:00:00,101.9,102.96,101.88,102.8,25885.0,101.9,102.96,101.88,102.8,25885.0
2020-04-13 10:30:00,102.6,103.63,102.36,103.2,15868.0,102.6,103.63,102.36,103.2,15868.0
2020-04-13 11:00:00,103.09,103.85,102.91,103.25,45327.0,103.09,103.85,102.91,103.25,45327.0
2020-04-13 11:30:00,103.13,103.23,101.76,102.26,18548.0,103.13,103.23,101.76,102.26,18548.0
2020-04-13 12:00:00,102.29,103.18,102.18,103.18,16239.0,102.29,103.18,102.18,103.18,16239.0
2020-04-13 12:30:00,103.22,104.07,103.0,104.0,23438.0,103.22,104.07,103.0,104.0,23438.0
2020-04-13 13:00:00,104.07,104.07,103.07,103.15,25786.0,104.07,104.07,103.07,103.15,25786.0
2020-04-13 13:30:00,103.15,104.06,103.15,103.74,17096.0,103.15,104.06,103.15,103.74,17096.0
2020-04-13 14:00:00,103.81,104.37,103.31,103.42,17109.0,103.81,104.37,103.31,103.42,17109.0
2020-04-13 14:30:00,103.53,104.3,103.37,104.1,23901.0,103.53,104.3,103.37,104.1,23901.0
2020-04-13 15:00:00,104.05,104.37,103.34,104.18,31742.0,104.05,104.37,103.34,104.18,31742.0
2020-04-13 15:30:00,104.2,104.95,103.74,104.66,62092.0,104.2,104.95,103.74,104.66,62092.0
2020-04-14 09:30:00,105.0,106.19,104.17,105.0,91806.0,105.0,106.19,104.17,105.0,91806.0
2020-04-14 10:00:00,104.87,105.8,104.3,105.54,68879.0,104.87,105.8,104.3,105.54,68879.0
2020-04-14 10:30:00,105.56,107.59,105.39,106.35,42040.0,105.56,107.59,105.39,106.35,42040.0
2020-04-14 11:00:00,106.72,106.98,105.61,106.44,30582.0,106.72,106.98,105.61,106.44,30582.0
2020-04-14 11:30:00,106.44,106.91,106.35,106.91,14673.0,106.44,106.91,106.35,106.91,14673.0
2020-04-14 12:00:00,107.07,107.29,106.44,106.76,12158.0,107.07,107.29,106.44,106.76,12158.0
2020-04-14 12:30:00,106.69,107.09,106.3,106.58,11456.0,106.69,107.09,106.3,106.58,11456.0
2020-04-14 13:00:00,106.53,107.44,106.44,107.17,21353.0,106.53,107.44,106.44,107.17,21353.0
2020-04-14 13:30:00,107.23,107.47,106.66,106.66,27874.0,107.23,107.47,106.66,106.66,27874.0
2020-04-14 14:00:00,106.71,107.08,106.43,107.0,37970.0,106.71,107.08,106.43,107.0,37970.0
2020-04-14 14:30:00,107.08,107.94,107.04,107.75,33052.0,107.08,107.94,107.04,107.75,33052.0
2020-04-14 15:00:00,107.66,108.0,106.82,107.1,30907.0,107.66,108.0,106.82,107.1,30907.0
2020-04-14 15:30:00,107.12,107.4,105.71,107.24,103293.0,107.12,107.4,105.71,107.24,103293.0
2020-04-15 09:30:00,106.63,106.92,105.0,106.24,60952.0,106.63,106.92,105.0,106.24,60952.0
2020-04-15 10:00:00,106.14,108.99,106.03,107.95,41686.0,106.14,108.99,106.03,107.95,41686.0
2020-04-15 10:30:00,108.22,108.83,107.21,108.14,19133.0,108.22,108.83,107.21,108.14,19133.0
2020-04-15 11:00:00,108.04,108.63,107.06,108.08,54281.0,108.04,108.63,107.06,108.08,54281.0
2020-04-15 11:30:00,108.12,108.29,107.08,107.08,16589.0,108.12,108.29,107.08,107.08,16589.0
2020-04-15 12:00:00,107.17,107.17,104.7,105.08,27399.0,107.17,107.17,104.7,105.08,27399.0
2020-04-15 12:30:00,105.04,105.67,104.84,104.95,24516.0,105.04,105.67,104.84,104.95,24516.0
2020-04-15 13:00:00,104.82,105.81,104.82,105.78,13180.0,104.82,105.81,104.82,105.78,13180.0
2020-04-15 13:30:00,105.78,105.97,105.38,105.72,14450.0,105.78,105.97,105.38,105.72,14450.0
2020-04-15 14:00:00,105.59,106.79,105.58,106.57,17405.0,105.59,106.79,105.58,106.57,17405.0
2020-04-15 14:30:00,106.61,106.67,105.79,106.61,14589.0,106.61,106.67,105.79,106.61,14589.0
2020-04-15 15:00:00,106.58,106.75,105.62,105.81,21743.0,106.58,106.75,105.62,105.81,21743.0
2020-04-15 15:30:00,105.76,105.8,104.6,105.5,58996.0,105.76,105.8,104.6,105.5,58996.0
2020-04-16 09:30:00,105.57,107.56,105.57,107.29,24797.0,105.57,107.56,105.57,107.29,24797.0
2020-04-16 10:00:00,107.16,107.72,105.58,106.39,13887.0,107.16,107.72,105.58,106.39,13887.0
2020-04-16 10:30:00,106.71,106.99,105.81,106.0,15948.0,106.71,106.99,105.81,106.0,15948.0
2020-04-16 11:00:00,105.75,106.52,105.53,105.88,23780.0,105.75,106.52,105.53,105.88,23780.0
2020-04-16 11:30:00,106.06,106.06,104.85,105.47,28466.0,106.06,106.06,104.85,105.47,28466.0
2020-04-16 12:00:00,105.57,105.71,104.43,104.8,20671.0,105.57,105.71,104.43,104.8,20671.0
2020-04-16 12:30:00,104.74,104.74,103.29,104.2,31830.0,104.74,104.74,103.29,104.2,31830.0
2020-04-16 13:00:00,104.2,104.67,103.8,103.9,13615.0,104.2,104.67,103.8,103.9,13615.0
2020-04-16 13:30:00,103.97,104.1,103.28,103.66,20475.0,103.97,104.1,103.28,103.66,20475.0
2020-04-16 14:00:00,103.54,104.96,103.4,104.79,34205.0,103.54,104.96,103.4,104.79,34205.0
2020-04-16 14:30:00,104.84,105.68,104.54,105.41,30564.0,104.84,105.68,104.54,105.41,30564.0
2020-04-16 15:00:00,105.51,105.51,104.84,105.05,28708.0,105.51,105.51,104.84,105.05,28708.0
2020-04-16 15:30:00,105.08,106.1,105.03,105.83,54555.0,105.08,106.1,105.03,105.83,54555.0
2020-04-17 09:30:00,107.39,107.39,104.58,104.89,31865.0,107.39,107.39,104.58,104.89,31865.0
2020-04-17 10:00:00,104.95,106.56,104.42,106.12,15183.0,104.95,106.56,104.42,106.12,15183.0
2020-04-17 10:30:00,106.13,106.84,106.01,106.21,16029.0,106.13,106.84,106.01,106.21,16029.0
2020-04-17 11:00:00,106.23,106.46,104.77,104.77,19766.0,106.23,106.46,104.77,104.77,19766.0
2020-04-17 11:30:00,104.84,107.35,104.84,107.31,18842.0,104.84,107.35,104.84,107.31,18842.0
2020-04-17 12:00:00,107.16,107.76,106.21,107.47,56777.0,107.16,107.76,106.21,107.47,56777.0
2020-04-17 12:30:00,107.69,108.17,107.46,107.47,7295.0,107.69,108.17,107.46,107.47,7295.0
2020-04-17 13:00:00,107.13,107.13,106.5,106.84,9464.0,107.13,107.13,106.5,106.84,9464.0
2020-04-17 13:30:00,107.05,107.39,106.89,107.0,5906.0,107.05,107.39,106.89,107.0,5906.0
2020-04-17 14:00:00,107.11,107.34,106.25,106.25,9788.0,107.11,107.34,106.25,106.25,9788.0
2020-04-17 14:30:00,106.21,106.33,105.19,105.2,15160.0,106.21,106.33,105.19,105.2,15160.0
2020-04-17 15:00:00,105.43,105.68,104.21,104.82,43875.0,105.43,105.68,104.21,104.82,43875.0
2020-04-17 15:30:00,105.31,106.52,104.32,105.83,86048.0,105.31,106.52,104.32,105.83,86048.0
2020-04-20 09:30:00,106.14,108.49,105.23,107.84,37728.0,106.14,108.49,105.23,107.84,37728.0
2020-04-20 10:00:00,107.9,108.92,107.51,108.06,21792.0,107.9,108.92,107.51,108.06,21792.0
2020-04-20 10:30:00,108.08,109.72,107.62,109.21,21603.0,108.08,109.72,107.62,109.21,21603.0
2020-04-20 11:00:00,109.56,109.58,108.69,108.96,14124.0,109.56,109.58,108.69,108.96,14124.0
2020-04-20 11:30:00,109.3,109.87,109.29,109.73,27155.0,109.3,109.87,109.29,109.73,27155.0
2020-04-20 12:00:00,109.74,110.82,109.65,110.3,19435.0,109.74,110.82,109.65,110.3,19435.0
2020-04-20 12:30:00,110.3,110.89,110.27,110.55,10087.0,110.3,110.89,110.27,110.55,10087.0
2020-04-20 13:00:00,110.27,110.27,108.67,108.78,18084.0,110.27,110.27,108.67,108.78,18084.0
2020-04-20 13:30:00,108.7,109.11,108.44,109.04,39807.0,108.7,109.11,108.44,109.04,39807.0
2020-04-20 14:00:00,109.07,109.34,108.18,108.19,19892.0,109.07,109.34,108.18,108.19,19892.0
2020-04-20 14:30:00,108.05,108.47,107.28,107.32,21374.0,108.05,108.47,107.28,107.32,21374.0
2020-04-20 15:00:00,107.53,109.38,107.18,109.02,53438.0,107.53,109.38,107.18,109.02,53438.0
2020-04-20 15:30:00,108.91,109.25,107.86,108.22,39672.0,108.91,109.25,107.86,108.22,39672.0
2020-04-21 09:30:00,107.33,108.97,106.5,107.83,29930.0,107.33,108.97,106.5,107.83,29930.0
2020-04-21 10:00:00,107.95,108.82,106.84,106.84,10148.0,107.95,108.82,106.84,106.84,10148.0
2020-04-21 10:30:00,106.86,107.12,105.35,106.0,51558.0,106.86,107.12,105.35,106.0,51558.0
2020-04-21 11:00:00,105.82,107.12,105.67,106.29,20596.0,105.82,107.12,105.67,106.29,20596.0
2020-04-21 11:30:00,106.64,107.9,106.29,107.86,33104.0,106.64,107.9,106.29,107.86,33104.0
2020-04-21 12:00:00,107.84,108.77,107.55,108.41,30773.0,107.84,108.77,107.55,108.41,30773.0
2020-04-21 12:30:00,108.49,108.49,106.96,106.97,19569.0,108.49,108.49,106.96,106.97,19569.0
2020-04-21 13:00:00,106.93,108.63,106.77,108.57,21008.0,106.93,108.63,106.77,108.57,21008.0
2020-04-21 13:30:00,108.56,109.15,107.76,108.18,21653.0,108.56,109.15,107.76,108.18,21653.0
2020-04-21 14:00:00,108.15,108.82,108.06,108.44,15884.0,108.15,108.82,108.06,108.44,15884.0
2020-04-21 14:30:00,108.72,108.98,107.72,107.8,14538.0,108.72,108.98,107.72,107.8,14538.0
2020-04-21 15:00:00,107.82,108.44,107.81,108.27,34341.0,107.82,108.44,107.81,108.27,34341.0
2020-04-21 15:30:00,108.29,108.31,106.5,106.69,42795.0,108.29,108.31,106.5,106.69,42795.0
2020-04-22 09:30:00,108.14,109.82,108.14,109.25,17317.0,108.14,109.82,108.14,109.25,17317.0
2020-04-22 10:00:00,109.45,109.7,107.99,108.45,8085.0,109.45,109.7,107.99,108.45,8085.0
2020-04-22 10:30:00,108.49,108.61,107.51,107.99,13460.0,108.49,108.61,107.51,107.99,13460.0
2020-04-22 11:00:00,107.94,108.47,107.76,108.17,6735.0,107.94,108.47,107.76,108.17,6735.0
2020-04-22 11:30:00,108.43,109.0,108.32,108.61,7890.0,108.43,109.0,108.32,108.61,7890.0
2020-04-22 12:00:00,108.69,108.85,108.51,108.73,5962.0,108.69,108.85,108.51,108.73,5962.0
2020-04-22 12:30:00,108.87,109.0,108.57,108.71,9073.0,108.87,109.0,108.57,108.71,9073.0
2020-04-22 13:00:00,108.78,108.87,108.52,108.55,10006.0,108.78,108.87,108.52,108.55,10006.0
2020-04-22 13:30:00,108.59,108.66,107.57,107.69,11496.0,108.59,108.66,107.57,107.69,11496.0
2020-04-22 14:00:00,107.66,107.79,107.29,107.65,10479.0,107.66,107.79,107.29,107.65,10479.0
2020-04-22 14:30:00,107.52,107.55,107.03,107.2,11938.0,107.52,107.55,107.03,107.2,11938.0
2020-04-22 15:00:00,107.31,108.02,107.19,107.73,15120.0,107.31,108.02,107.19,107.73,15120.0
2020-04-22 15:30:00,107.69,107.99,107.28,107.61,43250.0,107.69,107.99,107.28,107.61,43250.0
2020-04-23 09:30:00,107.01,108.7,107.01,108.43,10859.0,107.01,108.7,107.01,108.43,10859.0
2020-04-23 10:00:00,108.72,108.73,107.45,107.56,6168.0,108.72,108.73,107.45,107.56,6168.0
2020-04-23 10:30:00,107.76,108.51,107.58,108.4,7093.0,107.76,108.51,107.58,108.4,7093.0
2020-04-23 11:00:00,108.14,108.63,108.07,108.63,5213.0,108.14,108.63,108.07,108.63,5213.0
2020-04-23 11:30:00,108.5,108.5,107.59,108.02,3503.0,108.5,108.5,107.59,108.02,3503.0
2020-04-23 12:00:00,108.11,108.34,107.65,107.89,5415.0,108.11,108.34,107.65,107.89,5415.0
2020-04-23 12:30:00,107.9,108.67,106.61,107.96,34290.0,107.9,108.67,106.61,107.96,34290.0
2020-04-23 13:00:00,107.83,108.54,107.5,107.79,7949.0,107.83,108.54,107.5,107.79,7949.0
2020-04-23 13:30:00,108.12,108.25,107.53,107.79,3302.0,108.12,108.25,107.53,107.79,3302.0
2020-04-23 14:00:00,107.62,107.81,107.29,107.76,5699.0,107.62,107.81,107.29,107.76,5699.0
2020-04-23 14:30:00,107.76,107.76,107.35,107.59,11771.0,107.76,107.76,107.35,107.59,11771.0
2020-04-23 15:00:00,107.72,107.78,106.59,106.93,23155.0,107.72,107.78,106.59,106.93,23155.0
2020-04-23 15:30:00,106.87,106.88,105.76,105.93,68605.0,106.87,106.88,105.76,105.93,68605.0
2020-04-24 09:30:00,108.27,108.83,107.47,107.71,22015.0,108.27,108.83,107.47,107.71,22015.0
2020-04-24 10:00:00,107.5,107.81,107.14,107.5,6643.0,107.5,107.81,107.14,107.5,6643.0
2020-04-24 10:30:00,107.79,108.06,107.55,107.65,3947.0,107.79,108.06,107.55,107.65,3947.0
2020-04-24 11:00:00,107.67,108.0,107.19,107.86,8126.0,107.67,108.0,107.19,107.86,8126.0
2020-04-24 11:30:00,107.6,108.35,107.6,108.22,7564.0,107.6,108.35,107.6,108.22,7564.0
2020-04-24 12:00:00,108.07,108.67,108.07,108.37,5415.0,108.07,108.67,108.07,108.37,5415.0
2020-04-24 12:30:00,108.42,108.63,108.24,108.52,6489.0,108.42,108.63,108.24,108.52,6489.0
2020-04-24 13:00:00,108.41,108.92,108.2,108.25,10259.0,108.41,108.92,108.2,108.25,10259.0
2020-04-24 13:30:00,108.41,109.54,108.14,109.54,17602.0,108.41,109.54,108.14,109.54,17602.0
2020-04-24 14:00:00,109.47,109.65,108.87,109.07,13067.0,109.47,109.65,108.87,109.07,13067.0
2020-04-24 14:30:00,109.0,109.64,108.88,109.54,14769.0,109.0,109.64,108.88,109.54,14769.0
2020-04-24 15:00:00,109.45,109.84,109.04,109.7,15402.0,109.45,109.84,109.04,109.7,15402.0
2020-04-24 15:30:00,109.7,110.0,109.17,109.38,38641.0,109.7,110.0,109.17,109.38,38641.0
2020-04-27 09:30:00,108.24,110.43,107.54,108.54,23944.0,108.24,110.43,107.54,108.54,23944.0
2020-04-27 10:00:00,109.0,109.0,108.07,108.26,10046.0,109.0,109.0,108.07,108.26,10046.0
2020-04-27 10:30:00,108.56,110.15,108.43,109.22,15360.0,108.56,110.15,108.43,109.22,15360.0
2020-04-27 11:00:00,108.86,109.81,108.71,109.81,8290.0,108.86,109.81,108.71,109.81,8290.0
2020-04-27 11:30:00,109.76,109.85,109.11,109.44,6750.0,109.76,109.85,109.11,109.44,6750.0
2020-04-27 12:00:00,109.44,109.77,108.73,108.88,12584.0,109.44,109.77,108.73,108.88,12584.0
2020-04-27 12:30:00,108.78,109.24,108.78,109.11,3983.0,108.78,109.24,108.78,109.11,3983.0
2020-04-27 13:00:00,109.0,109.31,108.79,108.87,5267.0,109.0,109.31,108.79,108.87,5267.0
2020-04-27 13:30:00,108.86,108.89,108.51,108.61,4141.0,108.86,108.89,108.51,108.61,4141.0
2020-04-27 14:00:00,108.71,108.85,108.44,108.85,4846.0,108.71,108.85,108.44,108.85,4846.0
2020-04-27 14:30:00,108.81,108.96,108.62,108.75,6979.0,108.81,108.96,108.62,108.75,6979.0
2020-04-27 15:00:00,108.84,109.06,108.46,108.5,22203.0,108.84,109.06,108.46,108.5,22203.0
2020-04-27 15:30:00,108.47,108.87,108.14,108.24,51210.0,108.47,108.87,108.14,108.24,51210.0
2020-04-28 09:30:00,108.31,109.11,107.32,107.32,33262.0,108.31,109.11,107.32,107.32,33262.0
2020-04-28 10:00:00,107.3,107.91,105.76,106.83,40797.0,107.3,107.91,105.76,106.83,40797.0
2020-04-28 10:30:00,106.94,107.24,105.41,105.53,19762.0,106.94,107.24,105.41,105.53,19762.0
2020-04-28 11:00:00,105.61,106.2,103.88,104.67,32496.0,105.61,106.2,103.88,104.67,32496.0
2020-04-28 11:30:00,104.57,105.19,103.36,103.72,26380.0,104.57,105.19,103.36,103.72,26380.0
2020-04-28 12:00:00,103.79,104.3,103.25,104.21,26133.0,103.79,104.3,103.25,104.21,26133.0
2020-04-28 12:30:00,104.0,104.38,103.53,104.14,29018.0,104.0,104.38,103.53,104.14,29018.0
2020-04-28 13:00:00,103.98,104.97,103.87,104.97,12152.0,103.98,104.97,103.87,104.97,12152.0
2020-04-28 13:30:00,105.12,105.25,104.6,105.13,14494.0,105.12,105.25,104.6,105.13,14494.0
2020-04-28 14:00:00,105.23,106.01,105.2,105.82,15531.0,105.23,106.01,105.2,105.82,15531.0
2020-04-28 14:30:00,105.79,105.91,104.66,104.88,13262.0,105.79,105.91,104.66,104.88,13262.0
2020-04-28 15:00:00,104.98,105.5,104.5,105.47,21706.0,104.98,105.5,104.5,105.47,21706.0
2020-04-28 15:30:00,105.5,105.6,104.51,104.8,39972.0,105.5,105.6,104.51,104.8,39972.0
2020-04-29 09:30:00,106.36,106.36,103.28,104.26,22316.0,106.36,106.36,103.28,104.26,22316.0
2020-04-29 10:00:00,104.3,104.49,103.56,103.79,47497.0,104.3,104.49,103.56,103.79,47497.0
2020-04-29 10:30:00,103.83,106.08,103.73,105.67,94976.0,103.83,106.08,103.73,105.67,94976.0
2020-04-29 11:00:00,106.0,106.77,105.3,105.38,45510.0,106.0,106.77,105.3,105.38,45510.0
2020-04-29 11:30:00,105.35,105.56,105.15,105.28,10249.0,105.35,105.56,105.15,105.28,10249.0
2020-04-29 12:00:00,105.28,106.48,105.22,106.1,10805.0,105.28,106.48,105.22,106.1,10805.0
2020-04-29 12:30:00,106.01,106.18,105.68,105.86,7252.0,106.01,106.18,105.68,105.86,7252.0
2020-04-29 13:00:00,105.87,106.64,105.77,106.48,10490.0,105.87,106.64,105.77,106.48,10490.0
2020-04-29 13:30:00,106.55,106.62,106.03,106.51,13476.0,106.55,106.62,106.03,106.51,13476.0
2020-04-29 14:00:00,106.56,106.71,105.15,105.27,23245.0,106.56,106.71,105.15,105.27,23245.0
2020-04-29 14:30:00,105.25,105.61,104.86,105.1,17474.0,105.25,105.61,104.86,105.1,17474.0
2020-04-29 15:00:00,105.09,105.53,104.75,104.75,26196.0,105.09,105.53,104.75,104.75,26196.0
2020-04-29 15:30:00,104.92,105.63,104.63,104.86,48656.0,104.92,105.63,104.63,104.86,48656.0
2020-04-30 09:30:00,105.05,105.78,104.39,105.02,24045.0,105.05,105.78,104.39,105.02,24045.0
2020-04-30 10:00:00,105.17,105.68,104.7,105.48,37772.0,105.17,105.68,104.7,105.48,37772.0
2020-04-30 10:30:00,105.57,107.29,105.52,107.29,57731.0,105.57,107.29,105.52,107.29,57731.0
2020-04-30 11:00:00,107.33,107.94,107.09,107.33,13357.0,107.33,107.94,107.09,107.33,13357.0
2020-04-30 11:30:00,107.27,107.47,106.79,107.2,12592.0,107.27,107.47,106.79,107.2,12592.0
2020-04-30 12:00:00,106.89,106.89,106.05,106.28,17956.0,106.89,106.89,106.05,106.28,17956.0
2020-04-30 12:30:00,106.33,107.2,106.24,107.08,5064.0,106.33,107.2,106.24,107.08,5064.0
2020-04-30 13:00:00,106.95,107.58,106.95,107.19,8440.0,106.95,107.58,106.95,107.19,8440.0
2020-04-30 13:30:00,107.06,107.36,106.63,106.64,9040.0,107.06,107.36,106.63,106.64,9040.0
2020-04-30 14:00:00,106.69,106.83,106.33,106.43,15904.0,106.69,106.83,106.33,106.43,15904.0
2020-04-30 14:30:00,106.49,106.93,105.98,106.01,13773.0,106.49,106.93,105.98,106.01,13773.0
2020-04-30 15:00:00,105.98,106.77,105.79,106.77,32606.0,105.98,106.77,105.79,106.77,32606.0
2020-04-30 15:30:00,106.93,107.12,105.44,105.48,64162.0,106.93,107.12,105.44,105.48,64162.0
2020-05-01 09:30:00,101.93,103.79,100.25,102.24,50187.0,101.93,103.79,100.25,102.24,50187.0
2020-05-01 10:00:00,102.11,102.62,100.77,101.27,20091.0,102.11,102.62,100.77,101.27,20091.0
2020-05-01 10:30:00,101.26,101.63,100.44,100.69,18954.0,101.26,101.63,100.44,100.69,18954.0
2020-05-01 11:00:00,100.53,100.92,100.25,100.71,18638.0,100.53,100.92,100.25,100.71,18638.0
2020-05-01 11:30:00,100.69,101.03,100.25,100.37,13487.0,100.69,101.03,100.25,100.37,13487.0
2020-05-01 12:00:00,100.3,101.18,100.13,101.03,21117.0,100.3,101.18,100.13,101.03,21117.0
2020-05-01 12:30:00,101.04,101.5,100.53,100.61,17735.0,101.04,101.5,100.53,100.61,17735.0
2020-05-01 13:00:00,100.62,100.99,100.31,100.31,6927.0,100.62,100.99,100.31,100.31,6927.0
2020-05-01 13:30:00,100.47,100.53,100.12,100.29,7653.0,100.47,100.53,100.12,100.29,7653.0
2020-05-01 14:00:00,100.28,100.54,100.16,100.35,8694.0,100.28,100.54,100.16,100.35,8694.0
2020-05-01 14:30:00,100.53,100.63,100.05,100.42,17245.0,100.53,100.63,100.05,100.42,17245.0
2020-05-01 15:00:00,100.41,100.62,99.52,99.55,31557.0,100.41,100.62,99.52,99.55,31557.0
2020-05-01 15:30:00,99.6,100.5,99.25,99.85,66681.0,99.6,100.5,99.25,99.85,66681.0
2020-05-04 09:30:00,99.79,101.26,98.24,101.24,16856.0,99.79,101.26,98.24,101.24,16856.0
2020-05-04 10:00:00,101.24,101.28,100.01,100.27,24915.0,101.24,101.28,100.01,100.27,24915.0
2020-05-04 10:30:00,100.27,100.54,99.79,100.19,36575.0,100.27,100.54,99.79,100.19,36575.0
2020-05-04 11:00:00,100.41,100.9,99.71,100.09,24418.0,100.41,100.9,99.71,100.09,24418.0
2020-05-04 11:30:00,100.31,100.56,99.39,100.12,57889.0,100.31,100.56,99.39,100.12,57889.0
2020-05-04 12:00:00,100.18,100.91,100.17,100.55,19809.0,100.18,100.91,100.17,100.55,19809.0
2020-05-04 12:30:00,100.49,100.74,100.25,100.74,19736.0,100.49,100.74,100.25,100.74,19736.0
2020-05-04 13:00:00,100.78,101.38,100.6,101.33,13546.0,100.78,101.38,100.6,101.33,13546.0
2020-05-04 13:30:00,101.35,101.37,100.46,101.11,14781.0,101.35,101.37,100.46,101.11,14781.0
2020-05-04 14:00:00,101.17,101.24,100.86,101.11,13458.0,101.17,101.24,100.86,101.11,13458.0
2020-05-04 14:30:00,101.08,101.22,100.91,101.12,12612.0,101.08,101.22,100.91,101.12,12612.0
2020-05-04 15:00:00,101.12,101.37,100.61,101.07,22585.0,101.12,101.37,100.61,101.07,22585.0
2020-05-04 15:30:00,101.0,101.49,100.73,101.26,81272.0,101.0,101.49,100.73,101.26,81272.0
2020-05-05 09:30:00,102.57,103.54,101.43,103.38,10495.0,102.57,103.54,101.43,103.38,10495.0
2020-05-05 10:00:00,103.42,103.48,102.58,102.89,14884.0,103.42,103.48,102.58,102.89,14884.0
2020-05-05 10:30:00,103.0,103.27,102.82,103.11,38401.0,103.0,103.27,102.82,103.11,38401.0
2020-05-05 11:00:00,103.07,103.18,102.56,102.62,9672.0,103.07,103.18,102.56,102.62,9672.0
2020-05-05 11:30:00,102.62,103.08,102.2,103.08,6039.0,102.62,103.08,102.2,103.08,6039.0
2020-05-05 12:00:00,103.21,103.64,103.11,103.17,11188.0,103.21,103.64,103.11,103.17,11188.0
2020-05-05 12:30:00,103.21,103.33,103.08,103.23,6554.0,103.21,103.33,103.08,103.23,6554.0
2020-05-05 13:00:00,103.22,103.28,102.82,102.95,7150.0,103.22,103.28,102.82,102.95,7150.0
2020-05-05 13:30:00,103.08,103.27,102.89,103.0,15692.0,103.08,103.27,102.89,103.0,15692.0
2020-05-05 14:00:00,103.05,103.17,102.88,102.99,19528.0,103.05,103.17,102.88,102.99,19528.0
2020-05-05 14:30:00,103.06,103.15,102.89,103.11,19891.0,103.06,103.15,102.89,103.11,19891.0
2020-05-05 15:00:00,103.13,104.06,103.03,103.38,21767.0,103.13,104.06,103.03,103.38,21767.0
2020-05-05 15:30:00,103.31,103.31,102.48,102.61,47612.0,103.31,103.31,102.48,102.61,47612.0
2020-05-06 09:30:00,103.33,104.43,103.29,103.52,48446.0,103.33,104.43,103.29,103.52,48446.0
2020-05-06 10:00:00,103.88,103.88,102.83,103.48,12839.0,103.88,103.88,102.83,103.48,12839.0
2020-05-06 10:30:00,103.41,104.54,103.24,104.29,56974.0,103.41,104.54,103.24,104.29,56974.0
2020-05-06 11:00:00,104.41,104.54,103.95,104.47,9877.0,104.41,104.54,103.95,104.47,9877.0
2020-05-06 11:30:00,104.39,104.76,104.23,104.76,8616.0,104.39,104.76,104.23,104.76,8616.0
2020-05-06 12:00:00,104.75,105.32,104.5,105.09,8795.0,104.75,105.32,104.5,105.09,8795.0
2020-05-06 12:30:00,105.07,105.67,105.06,105.54,6839.0,105.07,105.67,105.06,105.54,6839.0
2020-05-06 13:00:00,105.44,105.99,105.38,105.99,10450.0,105.44,105.99,105.38,105.99,10450.0
2020-05-06 13:30:00,106.0,106.89,105.92,106.81,19948.0,106.0,106.89,105.92,106.81,19948.0
2020-05-06 14:00:00,106.81,107.24,106.46,106.89,19709.0,106.81,107.24,106.46,106.89,19709.0
2020-05-06 14:30:00,106.81,106.96,105.96,105.99,14342.0,106.81,106.96,105.96,105.99,14342.0
2020-05-06 15:00:00,106.05,106.81,105.98,106.69,20898.0,106.05,106.81,105.98,106.69,20898.0
2020-05-06 15:30:00,106.71,106.71,105.35,105.4,43138.0,106.71,106.71,105.35,105.4,43138.0
2020-05-07 09:30:00,108.54,108.54,106.84,107.41,20444.0,108.54,108.54,106.84,107.41,20444.0
2020-05-07 10:00:00,107.64,108.23,106.85,107.33,24737.0,107.64,108.23,106.85,107.33,24737.0
2020-05-07 10:30:00,107.46,107.94,107.3,107.8,18053.0,107.46,107.94,107.3,107.8,18053.0
2020-05-07 11:00:00,107.94,109.42,107.87,108.94,32433.0,107.94,109.42,107.87,108.94,32433.0
2020-05-07 11:30:00,108.91,109.52,108.57,109.52,44096.0,108.91,109.52,108.57,109.52,44096.0
2020-05-07 12:00:00,109.27,109.6,108.24,109.51,15439.0,109.27,109.6,108.24,109.51,15439.0
2020-05-07 12:30:00,109.68,109.73,108.94,109.31,34812.0,109.68,109.73,108.94,109.31,34812.0
2020-05-07 13:00:00,109.35,110.72,109.35,109.85,36709.0,109.35,110.72,109.35,109.85,36709.0
2020-05-07 13:30:00,109.95,110.4,109.71,109.95,23525.0,109.95,110.4,109.71,109.95,23525.0
2020-05-07 14:00:00,109.95,110.5,109.77,110.23,45339.0,109.95,110.5,109.77,110.23,45339.0
2020-05-07 14:30:00,110.21,110.75,110.13,110.64,26064.0,110.21,110.75,110.13,110.64,26064.0
2020-05-07 15:00:00,110.58,111.79,110.39,111.2,63628.0,110.58,111.79,110.39,111.2,63628.0
2020-05-07 15:30:00,111.09,111.75,110.65,111.4,103584.0,111.09,111.75,110.65,111.4,103584.0
2020-05-08 09:30:00,107.0,108.98,102.02,102.02,103721.0,107.0,108.98,102.02,102.02,103721.0
2020-05-08 10:00:00,102.51,104.39,102.51,102.88,107748.0,102.51,104.39,102.51,102.88,107748.0
2020-05-08 10:30:00,102.85,103.04,100.56,101.58,107280.0,102.85,103.04,100.56,101.58,107280.0
2020-05-08 11:00:00,101.51,101.99,100.05,100.7,74120.0,101.51,101.99,100.05,100.7,74120.0
2020-05-08 11:30:00,100.75,102.15,100.75,101.78,64339.0,100.75,102.15,100.75,101.78,64339.0
2020-05-08 12:00:00,101.66,101.67,100.87,101.43,32840.0,101.66,101.67,100.87,101.43,32840.0
2020-05-08 12:30:00,101.43,102.25,101.28,102.11,49238.0,101.43,102.25,101.28,102.11,49238.0
2020-05-08 13:00:00,102.13,102.35,101.55,101.61,36647.0,102.13,102.35,101.55,101.61,36647.0
2020-05-08 13:30:00,101.66,102.6,101.55,102.32,34568.0,101.66,102.6,101.55,102.32,34568.0
2020-05-08 14:00:00,102.42,102.82,102.0,102.16,24315.0,102.42,102.82,102.0,102.16,24315.0
2020-05-08 14:30:00,102.15,102.62,101.95,102.54,30222.0,102.15,102.62,101.95,102.54,30222.0
2020-05-08 15:00:00,102.53,103.11,102.18,102.89,49193.0,102.53,103.11,102.18,102.89,49193.0
2020-05-08 15:30:00,102.87,105.22,102.66,104.38,145904.0,102.87,105.22,102.66,104.38,145904.0
2020-05-11 09:30:00,103.49,105.61,103.49,104.97,60918.0,103.49,105.61,103.49,104.97,60918.0
2020-05-11 10:00:00,105.22,105.46,104.44,104.44,32950.0,105.22,105.46,104.44,104.44,32950.0
2020-05-11 10:30:00,104.43,104.97,103.28,104.94,37114.0,104.43,104.97,103.28,104.94,37114.0
2020-05-11 11:00:00,105.0,105.33,104.45,104.81,43721.0,105.0,105.33,104.45,104.81,43721.0
2020-05-11 11:30:00,104.84,105.15,104.41,105.12,36257.0,104.84,105.15,104.41,105.12,36257.0
2020-05-11 12:00:00,105.16,105.4,104.34,104.8,51992.0,105.16,105.4,104.34,104.8,51992.0
2020-05-11 12:30:00,104.81,105.28,104.6,105.17,36024.0,104.81,105.28,104.6,105.17,36024.0
2020-05-11 13:00:00,105.29,105.82,105.06,105.82,27980.0,105.29,105.82,105.06,105.82,27980.0
2020-05-11 13:30:00,105.96,106.59,105.04,106.33,43299.0,105.96,106.59,105.04,106.33,43299.0
2020-05-11 14:00:00,106.26,107.28,106.25,106.42,43208.0,106.26,107.28,106.25,106.42,43208.0
2020-05-11 14:30:00,106.32,106.85,106.08,106.71,27208.0,106.32,106.85,106.08,106.71,27208.0
2020-05-11 15:00:00,106.72,107.32,106.42,106.8,52130.0,106.72,107.32,106.42,106.8,52130.0
2020-05-11 15:30:00,106.8,107.08,106.03,106.57,130524.0,106.8,107.08,106.03,106.57,130524.0
2020-05-12 09:30:00,106.62,107.2,104.68,105.13,20322.0,106.62,107.2,104.68,105.13,20322.0
2020-05-12 10:00:00,105.13,107.15,105.05,106.51,24547.0,105.13,107.15,105.05,106.51,24547.0
2020-05-12 10:30:00,106.4,107.34,106.36,107.33,11940.0,106.4,107.34,106.36,107.33,11940.0
2020-05-12 11:00:00,107.37,107.61,106.95,106.97,20484.0,107.37,107.61,106.95,106.97,20484.0
2020-05-12 11:30:00,106.91,107.37,106.88,107.33,14777.0,106.91,107.37,106.88,107.33,14777.0
2020-05-12 12:00:00,107.32,107.96,107.32,107.86,20252.0,107.32,107.96,107.32,107.86,20252.0
2020-05-12 12:30:00,107.86,108.17,107.85,108.05,24552.0,107.86,108.17,107.85,108.05,24552.0
2020-05-12 13:00:00,108.09,108.34,107.35,107.35,29535.0,108.09,108.34,107.35,107.35,29535.0
2020-05-12 13:30:00,107.45,107.96,107.32,107.79,10809.0,107.45,107.96,107.32,107.79,10809.0
2020-05-12 14:00:00,107.74,107.87,106.8,107.1,10004.0,107.74,107.87,106.8,107.1,10004.0
2020-05-12 14:30:00,107.04,107.05,106.46,106.56,10690.0,107.04,107.05,106.46,106.56,10690.0
2020-05-12 15:00:00,106.52,106.64,105.83,105.84,12224.0,106.52,106.64,105.83,105.84,12224.0
2020-05-12 15:30:00,105.97,106.09,104.67,104.82,41315.0,105.97,106.09,104.67,104.82,41315.0
2020-05-13 09:30:00,105.12,105.76,103.6,104.91,39128.0,105.12,105.76,103.6,104.91,39128.0
2020-05-13 10:00:00,104.98,105.14,103.95,104.39,9581.0,104.98,105.14,103.95,104.39,9581.0
2020-05-13 10:30:00,104.31,104.88,104.3,104.3,11287.0,104.31,104.88,104.3,104.3,11287.0
2020-05-13 11:00:00,104.27,104.75,104.07,104.69,11222.0,104.27,104.75,104.07,104.69,11222.0
2020-05-13 11:30:00,104.88,104.96,102.78,103.47,40034.0,104.88,104.96,102.78,103.47,40034.0
2020-05-13 12:00:00,103.28,103.45,100.47,101.74,37338.0,103.28,103.45,100.47,101.74,37338.0
2020-05-13 12:30:00,101.64,102.48,101.33,102.19,9681.0,101.64,102.48,101.33,102.19,9681.0
2020-05-13 13:00:00,102.05,102.09,101.22,101.62,8052.0,102.05,102.09,101.22,101.62,8052.0
2020-05-13 13:30:00,101.65,102.55,101.54,102.02,12619.0,101.65,102.55,101.54,102.02,12619.0
2020-05-13 14:00:00,101.89,102.45,101.61,101.99,16747.0,101.89,102.45,101.61,101.99,16747.0
2020-05-13 14:30:00,101.92,101.95,101.0,101.4,11349.0,101.92,101.95,101.0,101.4,11349.0
2020-05-13 15:00:00,101.41,101.8,100.88,101.73,23935.0,101.41,101.8,100.88,101.73,23935.0
2020-05-13 15:30:00,101.57,102.03,101.21,101.78,76984.0,101.57,102.03,101.21,101.78,76984.0
2020-05-14 09:30:00,101.08,102.0,100.5,101.51,26156.0,101.08,102.0,100.5,101.51,26156.0
2020-05-14 10:00:00,101.09,103.01,100.89,102.09,19054.0,101.09,103.01,100.89,102.09,19054.0
2020-05-14 10:30:00,102.31,102.9,101.86,102.48,18409.0,102.31,102.9,101.86,102.48,18409.0
2020-05-14 11:00:00,102.56,103.45,102.56,103.23,14177.0,102.56,103.45,102.56,103.23,14177.0
2020-05-14 11:30:00,103.4,103.87,102.8,102.99,18978.0,103.4,103.87,102.8,102.99,18978.0
2020-05-14 12:00:00,103.1,103.68,102.68,103.35,22180.0,103.1,103.68,102.68,103.35,22180.0
2020-05-14 12:30:00,103.5,104.24,103.49,104.24,10693.0,103.5,104.24,103.49,104.24,10693.0
2020-05-14 13:00:00,104.32,104.33,103.89,104.23,15346.0,104.32,104.33,103.89,104.23,15346.0
2020-05-14 13:30:00,104.27,104.5,103.82,103.86,15851.0,104.27,104.5,103.82,103.86,15851.0
2020-05-14 14:00:00,103.86,104.51,103.34,104.36,73981.0,103.86,104.51,103.34,104.36,73981.0
2020-05-14 14:30:00,104.29,104.35,103.77,103.98,24509.0,104.29,104.35,103.77,103.98,24509.0
2020-05-14 15:00:00,103.94,104.55,103.9,104.31,21355.0,103.94,104.55,103.9,104.31,21355.0
2020-05-14 15:30:00,104.33,104.64,103.97,104.53,79291.0,104.33,104.64,103.97,104.53,79291.0
2020-05-15 09:30:00,104.72,105.98,104.06,105.66,55418.0,104.72,105.98,104.06,105.66,55418.0
2020-05-15 10:00:00,105.91,106.15,104.41,105.01,21127.0,105.91,106.15,104.41,105.01,21127.0
2020-05-15 10:30:00,104.89,105.12,104.54,104.95,14379.0,104.89,105.12,104.54,104.95,14379.0
2020-05-15 11:00:00,104.95,105.31,104.25,105.05,21112.0,104.95,105.31,104.25,105.05,21112.0
2020-05-15 11:30:00,105.02,105.37,104.67,105.36,14416.0,105.02,105.37,104.67,105.36,14416.0
2020-05-15 12:00:00,105.27,105.71,105.08,105.42,22238.0,105.27,105.71,105.08,105.42,22238.0
2020-05-15 12:30:00,105.42,105.64,105.15,105.32,6644.0,105.42,105.64,105.15,105.32,6644.0
2020-05-15 13:00:00,105.5,105.93,105.5,105.66,16349.0,105.5,105.93,105.5,105.66,16349.0
2020-05-15 13:30:00,105.62,105.72,105.02,105.36,9530.0,105.62,105.72,105.02,105.36,9530.0
2020-05-15 14:00:00,105.4,105.6,105.23,105.59,20234.0,105.4,105.6,105.23,105.59,20234.0
2020-05-15 14:30:00,105.52,105.73,105.16,105.33,10098.0,105.52,105.73,105.16,105.33,10098.0
2020-05-15 15:00:00,105.33,105.94,105.33,105.9,26008.0,105.33,105.94,105.33,105.9,26008.0
2020-05-15 15:30:00,105.91,106.16,105.35,105.99,59362.0,105.91,106.16,105.35,105.99,59362.0
2020-05-18 09:30:00,106.23,107.82,105.75,106.45,36068.0,106.23,107.82,105.75,106.45,36068.0
2020-05-18 10:00:00,106.68,107.44,106.55,106.98,26591.0,106.68,107.44,106.55,106.98,26591.0
2020-05-18 10:30:00,106.93,108.26,106.89,108.26,20139.0,106.93,108.26,106.89,108.26,20139.0
2020-05-18 11:00:00,108.22,108.35,107.88,107.92,23406.0,108.22,108.35,107.88,107.92,23406.0
2020-05-18 11:30:00,107.89,108.46,107.86,108.26,16668.0,107.89,108.46,107.86,108.26,16668.0
2020-05-18 12:00:00,108.26,108.51,108.13,108.4,23151.0,108.26,108.51,108.13,108.4,23151.0
2020-05-18 12:30:00,108.33,108.33,107.69,107.69,24047.0,108.33,108.33,107.69,107.69,24047.0
2020-05-18 13:00:00,107.69,108.06,107.69,107.89,15434.0,107.69,108.06,107.69,107.89,15434.0
2020-05-18 13:30:00,107.79,108.04,107.78,107.9,19414.0,107.79,108.04,107.78,107.9,19414.0
2020-05-18 14:00:00,107.94,108.18,107.87,108.05,14605.0,107.94,108.18,107.87,108.05,14605.0
2020-05-18 14:30:00,107.99,108.02,107.82,107.89,28111.0,107.99,108.02,107.82,107.89,28111.0
2020-05-18 15:00:00,107.9,108.12,107.86,108.11,29659.0,107.9,108.12,107.86,108.11,29659.0
2020-05-18 15:30:00,108.13,109.24,108.13,108.63,63117.0,108.13,109.24,108.13,108.63,63117.0
2020-05-19 09:30:00,109.63,110.95,109.26,110.0,50151.0,109.63,110.95,109.26,110.0,50151.0
2020-05-19 10:00:00,110.0,110.48,109.74,110.12,17397.0,110.0,110.48,109.74,110.12,17397.0
2020-05-19 10:30:00,110.29,110.43,109.9,110.09,11487.0,110.29,110.43,109.9,110.09,11487.0
2020-05-19 11:00:00,110.09,110.45,109.94,110.13,12161.0,110.09,110.45,109.94,110.13,12161.0
2020-05-19 11:30:00,110.13,110.13,109.91,109.91,13635.0,110.13,110.13,109.91,109.91,13635.0
2020-05-19 12:00:00,109.98,110.07,109.84,109.88,11015.0,109.98,110.07,109.84,109.88,11015.0
2020-05-19 12:30:00,109.85,110.16,109.81,110.05,4900.0,109.85,110.16,109.81,110.05,4900.0
2020-05-19 13:00:00,110.09,110.87,110.03,110.79,9193.0,110.09,110.87,110.03,110.79,9193.0
2020-05-19 13:30:00,110.79,110.82,110.33,110.6,11492.0,110.79,110.82,110.33,110.6,11492.0
2020-05-19 14:00:00,110.6,110.89,110.42,110.85,16169.0,110.6,110.89,110.42,110.85,16169.0
2020-05-19 14:30:00,110.89,111.11,109.81,109.9,23818.0,110.89,111.11,109.81,109.9,23818.0
2020-05-19 15:00:00,109.82,110.58,109.71,110.3,23891.0,109.82,110.58,109.71,110.3,23891.0
2020-05-19 15:30:00,110.32,110.57,109.39,109.39,45391.0,110.32,110.57,109.39,109.39,45391.0
2020-05-20 09:30:00,111.5,111.77,110.34,111.4,27886.0,111.5,111.77,110.34,111.4,27886.0
2020-05-20 10:00:00,111.28,111.68,111.06,111.57,12529.0,111.28,111.68,111.06,111.57,12529.0
2020-05-20 10:30:00,111.7,112.46,111.61,112.41,28186.0,111.7,112.46,111.61,112.41,28186.0
2020-05-20 11:00:00,112.5,112.7,112.17,112.7,27831.0,112.5,112.7,112.17,112.7,27831.0
2020-05-20 11:30:00,112.71,113.02,112.23,112.25,17409.0,112.71,113.02,112.23,112.25,17409.0
2020-05-20 12:00:00,112.29,112.29,111.3,111.3,12388.0,112.29,112.29,111.3,111.3,12388.0
2020-05-20 12:30:00,111.33,111.8,111.21,111.61,15474.0,111.33,111.8,111.21,111.61,15474.0
2020-05-20 13:00:00,111.69,111.88,111.54,111.84,8898.0,111.69,111.88,111.54,111.84,8898.0
2020-05-20 13:30:00,111.81,111.91,111.47,111.78,8323.0,111.81,111.91,111.47,111.78,8323.0
2020-05-20 14:00:00,111.77,111.94,111.46,111.46,19311.0,111.77,111.94,111.46,111.46,19311.0
2020-05-20 14:30:00,111.47,112.17,111.43,111.86,13845.0,111.47,112.17,111.43,111.86,13845.0
2020-05-20 15:00:00,111.9,111.98,111.38,111.38,16570.0,111.9,111.98,111.38,111.38,16570.0
2020-05-20 15:30:00,111.38,111.74,111.13,111.33,30640.0,111.38,111.74,111.13,111.33,30640.0
2020-05-21 09:30:00,111.36,112.22,110.59,110.62,12407.0,111.36,112.22,110.59,110.62,12407.0
2020-05-21 10:00:00,110.75,111.36,110.45,110.97,11438.0,110.75,111.36,110.45,110.97,11438.0
2020-05-21 10:30:00,111.01,111.06,109.76,109.89,9838.0,111.01,111.06,109.76,109.89,9838.0
2020-05-21 11:00:00,109.66,109.96,109.07,109.62,10571.0,109.66,109.96,109.07,109.62,10571.0
2020-05-21 11:30:00,109.82,110.27,109.7,109.77,8635.0,109.82,110.27,109.7,109.77,8635.0
2020-05-21 12:00:00,109.82,110.41,109.82,110.03,11333.0,109.82,110.41,109.82,110.03,11333.0
2020-05-21 12:30:00,109.97,110.18,109.63,109.71,7489.0,109.97,110.18,109.63,109.71,7489.0
2020-05-21 13:00:00,109.77,110.12,109.68,110.12,6527.0,109.77,110.12,109.68,110.12,6527.0
2020-05-21 13:30:00,110.11,110.78,110.1,110.28,17771.0,110.11,110.78,110.1,110.28,17771.0
2020-05-21 14:00:00,110.27,111.0,110.26,110.98,11417.0,110.27,111.0,110.26,110.98,11417.0
2020-05-21 14:30:00,110.98,111.02,110.26,110.36,8746.0,110.98,111.02,110.26,110.36,8746.0
2020-05-21 15:00:00,110.34,110.57,109.98,110.13,10749.0,110.34,110.57,109.98,110.13,10749.0
2020-05-21 15:30:00,110.12,110.21,109.55,109.57,22267.0,110.12,110.21,109.55,109.57,22267.0
2020-05-22 09:30:00,109.96,111.5,108.77,111.5,15172.0,109.96,111.5,108.77,111.5,15172.0
2020-05-22 10:00:00,111.41,111.48,110.29,110.48,13061.0,111.41,111.48,110.29,110.48,13061.0
2020-05-22 10:30:00,110.41,111.22,110.38,111.11,13712.0,110.41,111.22,110.38,111.11,13712.0
2020-05-22 11:00:00,111.0,111.39,110.47,111.19,13385.0,111.0,111.39,110.47,111.19,13385.0
2020-05-22 11:30:00,111.16,111.47,110.97,111.02,8381.0,111.16,111.47,110.97,111.02,8381.0
2020-05-22 12:00:00,111.19,111.31,110.65,110.73,7358.0,111.19,111.31,110.65,110.73,7358.0
2020-05-22 12:30:00,110.7,111.26,110.59,111.19,9080.0,110.7,111.26,110.59,111.19,9080.0
2020-05-22 13:00:00,111.31,111.35,111.11,111.12,8007.0,111.31,111.35,111.11,111.12,8007.0
2020-05-22 13:30:00,111.18,111.37,111.03,111.37,9508.0,111.18,111.37,111.03,111.37,9508.0
2020-05-22 14:00:00,111.4,111.87,111.27,111.76,12038.0,111.4,111.87,111.27,111.76,12038.0
2020-05-22 14:30:00,111.85,112.03,111.58,111.69,16569.0,111.85,112.03,111.58,111.69,16569.0
2020-05-22 15:00:00,111.73,111.83,111.44,111.81,11045.0,111.73,111.83,111.44,111.81,11045.0
2020-05-22 15:30:00,111.75,112.09,111.48,112.0,31991.0,111.75,112.09,111.48,112.0,31991.0
2020-05-26 09:30:00,113.73,116.68,113.67,114.88,113153.0,113.73,116.68,113.67,114.88,113153.0
2020-05-26 10:00:00,115.05,115.75,114.45,115.45,18768.0,115.05,115.75,114.45,115.45,18768.0
2020-05-26 10:30:00,115.42,116.83,115.28,116.01,65125.0,115.42,116.83,115.28,116.01,65125.0
2020-05-26 11:00:00,115.84,115.99,115.17,115.8,13722.0,115.84,115.99,115.17,115.8,13722.0
2020-05-26 11:30:00,115.8,116.1,115.46,115.98,20736.0,115.8,116.1,115.46,115.98,20736.0
2020-05-26 12:00:00,116.13,116.62,116.08,116.29,10222.0,116.13,116.62,116.08,116.29,10222.0
2020-05-26 12:30:00,116.28,116.87,116.26,116.62,13270.0,116.28,116.87,116.26,116.62,13270.0
2020-05-26 13:00:00,116.69,116.89,116.4,116.75,10744.0,116.69,116.89,116.4,116.75,10744.0
2020-05-26 13:30:00,116.75,117.36,116.62,117.28,35367.0,116.75,117.36,116.62,117.28,35367.0
2020-05-26 14:00:00,117.26,117.54,117.03,117.2,15496.0,117.26,117.54,117.03,117.2,15496.0
2020-05-26 14:30:00,117.21,117.23,116.28,116.84,20741.0,117.21,117.23,116.28,116.84,20741.0
2020-05-26 15:00:00,116.83,117.24,116.79,116.98,22116.0,116.83,117.24,116.79,116.98,22116.0
2020-05-26 15:30:00,117.01,117.35,116.82,117.25,73771.0,117.01,117.35,116.82,117.25,73771.0
2020-05-27 09:30:00,116.52,117.49,109.91,109.91,57132.0,116.52,117.49,109.91,109.91,57132.0
2020-05-27 10:00:00,110.02,111.11,109.72,111.03,30330.0,110.02,111.11,109.72,111.03,30330.0
2020-05-27 10:30:00,111.03,111.03,108.74,110.01,38508.0,111.03,111.03,108.74,110.01,38508.0
2020-05-27 11:00:00,109.72,110.37,109.42,110.13,25789.0,109.72,110.37,109.42,110.13,25789.0
2020-05-27 11:30:00,110.18,111.0,109.89,110.82,22895.0,110.18,111.0,109.89,110.82,22895.0
2020-05-27 12:00:00,110.82,111.58,110.81,111.33,24213.0,110.82,111.58,110.81,111.33,24213.0
2020-05-27 12:30:00,111.38,111.42,110.94,111.12,38310.0,111.38,111.42,110.94,111.12,38310.0
2020-05-27 13:00:00,111.08,111.29,110.93,111.22,18651.0,111.08,111.29,110.93,111.22,18651.0
2020-05-27 13:30:00,111.19,111.4,111.01,111.28,36990.0,111.19,111.4,111.01,111.28,36990.0
2020-05-27 14:00:00,111.28,111.66,111.05,111.05,46772.0,111.28,111.66,111.05,111.05,46772.0
2020-05-27 14:30:00,111.03,111.92,111.03,111.83,28284.0,111.03,111.92,111.03,111.83,28284.0
2020-05-27 15:00:00,111.83,112.94,111.74,112.43,27617.0,111.83,112.94,111.74,112.43,27617.0
2020-05-27 15:30:00,112.3,112.88,112.26,112.78,52950.0,112.3,112.88,112.26,112.78,52950.0
2020-05-28 09:30:00,112.24,114.25,112.24,113.53,17189.0,112.24,114.25,112.24,113.53,17189.0
2020-05-28 10:00:00,113.26,114.38,113.26,114.04,10652.0,113.26,114.38,113.26,114.04,10652.0
2020-05-28 10:30:00,114.09,114.94,113.92,114.94,8531.0,114.09,114.94,113.92,114.94,8531.0
2020-05-28 11:00:00,114.85,115.38,114.53,114.74,9683.0,114.85,115.38,114.53,114.74,9683.0
2020-05-28 11:30:00,114.65,114.66,114.08,114.55,6598.0,114.65,114.66,114.08,114.55,6598.0
2020-05-28 12:00:00,114.58,115.03,114.45,114.85,8214.0,114.58,115.03,114.45,114.85,8214.0
2020-05-28 12:30:00,114.76,115.02,114.67,115.02,8315.0,114.76,115.02,114.67,115.02,8315.0
2020-05-28 13:00:00,115.11,115.16,114.77,114.93,9111.0,115.11,115.16,114.77,114.93,9111.0
2020-05-28 13:30:00,114.86,114.89,114.17,114.18,7178.0,114.86,114.89,114.17,114.18,7178.0
2020-05-28 14:00:00,114.14,114.21,112.62,112.73,27953.0,114.14,114.21,112.62,112.73,27953.0
2020-05-28 14:30:00,112.8,112.95,112.16,112.68,9357.0,112.8,112.95,112.16,112.68,9357.0
2020-05-28 15:00:00,112.59,112.89,112.32,112.43,9628.0,112.59,112.89,112.32,112.43,9628.0
2020-05-28 15:30:00,112.5,112.58,111.22,111.66,31496.0,112.5,112.58,111.22,111.66,31496.0
2020-05-29 09:30:00,112.27,113.96,111.23,113.96,15066.0,112.27,113.96,111.23,113.96,15066.0
2020-05-29 10:00:00,113.8,113.8,112.63,113.23,18138.0,113.8,113.8,112.63,113.23,18138.0
2020-05-29 10:30:00,113.29,113.83,112.84,113.28,9262.0,113.29,113.83,112.84,113.28,9262.0
2020-05-29 11:00:00,113.25,113.99,112.75,113.71,9242.0,113.25,113.99,112.75,113.71,9242.0
2020-05-29 11:30:00,113.82,114.41,113.48,114.04,16884.0,113.82,114.41,113.48,114.04,16884.0
2020-05-29 12:00:00,114.04,114.26,113.57,113.93,13119.0,114.04,114.26,113.57,113.93,13119.0
2020-05-29 12:30:00,113.99,114.09,113.43,113.99,8691.0,113.99,114.09,113.43,113.99,8691.0
2020-05-29 13:00:00,113.97,114.08,113.47,113.72,12788.0,113.97,114.08,113.47,113.72,12788.0
2020-05-29 13:30:00,113.68,113.83,112.99,113.2,13326.0,113.68,113.83,112.99,113.2,13326.0
2020-05-29 14:00:00,113.38,114.17,112.99,114.09,9060.0,113.38,114.17,112.99,114.09,9060.0
2020-05-29 14:30:00,114.11,114.11,112.94,113.98,9638.0,114.11,114.11,112.94,113.98,9638.0
2020-05-29 15:00:00,114.33,114.33,113.37,114.13,18033.0,114.33,114.33,113.37,114.13,18033.0
2020-05-29 15:30:00,114.31,115.41,114.22,115.32,51589.0,114.31,115.41,114.22,115.32,51589.0
2020-06-01 09:30:00,115.43,117.05,114.64,115.07,40607.0,115.43,117.05,114.64,115.07,40607.0
2020-06-01 10:00:00,115.19,116.21,114.66,116.18,26113.0,115.19,116.21,114.66,116.18,26113.0
2020-06-01 10:30:00,116.23,116.97,116.09,116.68,29872.0,116.23,116.97,116.09,116.68,29872.0
2020-06-01 11:00:00,116.57,117.4,116.57,117.18,15960.0,116.57,117.4,116.57,117.18,15960.0
2020-06-01 11:30:00,117.28,117.9,117.13,117.37,23428.0,117.28,117.9,117.13,117.37,23428.0
2020-06-01 12:00:00,117.41,118.17,117.31,118.17,11205.0,117.41,118.17,117.31,118.17,11205.0
2020-06-01 12:30:00,118.13,118.5,118.01,118.22,11771.0,118.13,118.5,118.01,118.22,11771.0
2020-06-01 13:00:00,118.18,118.33,117.85,118.33,11792.0,118.18,118.33,117.85,118.33,11792.0
2020-06-01 13:30:00,118.38,118.63,118.11,118.63,10291.0,118.38,118.63,118.11,118.63,10291.0
2020-06-01 14:00:00,118.58,119.04,118.45,118.84,16673.0,118.58,119.04,118.45,118.84,16673.0
2020-06-01 14:30:00,118.83,119.12,118.75,118.99,13140.0,118.83,119.12,118.75,118.99,13140.0
2020-06-01 15:00:00,119.03,119.2,118.73,118.87,24219.0,119.03,119.2,118.73,118.87,24219.0
2020-06-01 15:30:00,118.79,118.88,117.69,117.93,72900.0,118.79,118.88,117.69,117.93,72900.0
2020-06-02 09:30:00,118.0,119.01,114.58,115.13,37399.0,118.0,119.01,114.58,115.13,37399.0
2020-06-02 10:00:00,115.12,115.42,114.76,115.14,16044.0,115.12,115.42,114.76,115.14,16044.0
2020-06-02 10:30:00,115.24,115.26,113.02,113.27,17287.0,115.24,115.26,113.02,113.27,17287.0
2020-06-02 11:00:00,113.25,113.33,112.12,112.21,39151.0,113.25,113.33,112.12,112.21,39151.0
2020-06-02 11:30:00,112.15,113.09,111.72,113.09,63933.0,112.15,113.09,111.72,113.09,63933.0
2020-06-02 12:00:00,113.14,114.2,113.14,114.1,10903.0,113.14,114.2,113.14,114.1,10903.0
2020-06-02 12:30:00,113.98,114.52,113.88,113.98,16543.0,113.98,114.52,113.88,113.98,16543.0
2020-06-02 13:00:00,114.0,114.87,113.98,114.75,5367.0,114.0,114.87,113.98,114.75,5367.0
2020-06-02 13:30:00,114.61,114.91,114.44,114.66,11973.0,114.61,114.91,114.44,114.66,11973.0
2020-06-02 14:00:00,114.61,114.79,114.32,114.73,10080.0,114.61,114.79,114.32,114.73,10080.0
2020-06-02 14:30:00,114.74,114.74,113.0,113.44,20585.0,114.74,114.74,113.0,113.44,20585.0
2020-06-02 15:00:00,113.53,113.94,113.4,113.79,11802.0,113.53,113.94,113.4,113.79,11802.0
2020-06-02 15:30:00,113.83,114.31,113.06,113.78,58881.0,113.83,114.31,113.06,113.78,58881.0
2020-06-03 09:30:00,114.19,114.78,112.25,113.27,23408.0,114.19,114.78,112.25,113.27,23408.0
2020-06-03 10:00:00,113.28,114.06,112.52,112.76,6141.0,113.28,114.06,112.52,112.76,6141.0
2020-06-03 10:30:00,112.52,113.2,112.52,112.77,9821.0,112.52,113.2,112.52,112.77,9821.0
2020-06-03 11:00:00,112.84,113.38,112.77,113.08,12156.0,112.84,113.38,112.77,113.08,12156.0
2020-06-03 11:30:00,113.12,113.61,112.88,113.36,11222.0,113.12,113.61,112.88,113.36,11222.0
2020-06-03 12:00:00,113.42,113.42,112.75,113.05,13041.0,113.42,113.42,112.75,113.05,13041.0
2020-06-03 12:30:00,112.95,113.07,112.77,112.87,6509.0,112.95,113.07,112.77,112.87,6509.0
2020-06-03 13:00:00,112.87,113.8,112.87,113.75,14870.0,112.87,113.8,112.87,113.75,14870.0
2020-06-03 13:30:00,113.75,114.12,113.56,113.56,12059.0,113.75,114.12,113.56,113.56,12059.0
2020-06-03 14:00:00,113.56,114.17,113.55,113.69,10807.0,113.56,114.17,113.55,113.69,10807.0
2020-06-03 14:30:00,113.72,114.19,113.71,114.03,7112.0,113.72,114.19,113.71,114.03,7112.0
2020-06-03 15:00:00,113.96,114.42,113.76,114.28,12894.0,113.96,114.42,113.76,114.28,12894.0
2020-06-03 15:30:00,114.32,114.52,114.15,114.32,41088.0,114.32,114.52,114.15,114.32,41088.0
2020-06-04 09:30:00,113.87,113.87,112.52,113.39,12622.0,113.87,113.87,112.52,113.39,12622.0
2020-06-04 10:00:00,113.01,113.01,111.78,112.07,19297.0,113.01,113.01,111.78,112.07,19297.0
2020-06-04 10:30:00,112.1,112.71,111.6,111.65,14883.0,112.1,112.71,111.6,111.65,14883.0
2020-06-04 11:00:00,111.72,112.02,111.04,111.31,15118.0,111.72,112.02,111.04,111.31,15118.0
2020-06-04 11:30:00,111.28,112.16,110.71,111.1,17918.0,111.28,112.16,110.71,111.1,17918.0
2020-06-04 12:00:00,111.12,111.12,110.56,110.93,11970.0,111.12,111.12,110.56,110.93,11970.0
2020-06-04 12:30:00,110.98,111.24,110.62,110.76,18114.0,110.98,111.24,110.62,110.76,18114.0
2020-06-04 13:00:00,110.76,111.61,110.75,111.61,14092.0,110.76,111.61,110.75,111.61,14092.0
2020-06-04 13:30:00,111.64,112.14,111.18,111.77,15266.0,111.64,112.14,111.18,111.77,15266.0
2020-06-04 14:00:00,111.89,112.15,111.74,111.89,11995.0,111.89,112.15,111.74,111.89,11995.0
2020-06-04 14:30:00,111.95,111.95,111.37,111.39,12503.0,111.95,111.95,111.37,111.39,12503.0
2020-06-04 15:00:00,111.38,111.42,110.17,110.17,18284.0,111.38,111.42,110.17,110.17,18284.0
2020-06-04 15:30:00,110.16,110.97,110.06,110.81,39984.0,110.16,110.97,110.06,110.81,39984.0
2020-06-05 09:30:00,110.52,112.53,107.74,111.24,24889.0,110.52,112.53,107.74,111.24,24889.0
2020-06-05 10:00:00,111.33,111.41,110.05,110.73,15285.0,111.33,111.41,110.05,110.73,15285.0
2020-06-05 10:30:00,110.88,111.92,110.78,111.43,16682.0,110.88,111.92,110.78,111.43,16682.0
2020-06-05 11:00:00,111.5,111.51,110.35,111.0,9716.0,111.5,111.51,110.35,111.0,9716.0
2020-06-05 11:30:00,110.99,111.06,110.26,110.48,9463.0,110.99,111.06,110.26,110.48,9463.0
2020-06-05 12:00:00,110.56,110.57,109.12,109.28,13473.0,110.56,110.57,109.12,109.28,13473.0
2020-06-05 12:30:00,109.37,109.6,108.65,108.91,11260.0,109.37,109.6,108.65,108.91,11260.0
2020-06-05 13:00:00,108.96,110.96,108.51,110.25,115390.0,108.96,110.96,108.51,110.25,115390.0
2020-06-05 13:30:00,110.35,110.37,108.88,109.22,81726.0,110.35,110.37,108.88,109.22,81726.0
2020-06-05 14:00:00,109.33,109.63,108.66,109.48,23353.0,109.33,109.63,108.66,109.48,23353.0
2020-06-05 14:30:00,109.52,109.52,109.09,109.35,15973.0,109.52,109.52,109.09,109.35,15973.0
2020-06-05 15:00:00,109.42,109.43,108.62,108.86,23094.0,109.42,109.43,108.62,108.86,23094.0
2020-06-05 15:30:00,108.87,108.88,108.28,108.53,52434.0,108.87,108.88,108.28,108.53,52434.0
2020-06-08 09:30:00,108.0,108.13,105.85,105.99,33703.0,108.0,108.13,105.85,105.99,33703.0
2020-06-08 10:00:00,105.97,106.15,104.73,105.95,42725.0,105.97,106.15,104.73,105.95,42725.0
2020-06-08 10:30:00,105.94,106.23,105.76,105.88,39040.0,105.94,106.23,105.76,105.88,39040.0
2020-06-08 11:00:00,105.87,106.26,104.95,105.92,32395.0,105.87,106.26,104.95,105.92,32395.0
2020-06-08 11:30:00,105.89,106.13,105.45,105.69,25086.0,105.89,106.13,105.45,105.69,25086.0
2020-06-08 12:00:00,105.68,105.88,105.43,105.83,21139.0,105.68,105.88,105.43,105.83,21139.0
2020-06-08 12:30:00,105.84,106.73,105.83,106.68,25524.0,105.84,106.73,105.83,106.68,25524.0
2020-06-08 13:00:00,106.7,107.19,106.53,106.93,19049.0,106.7,107.19,106.53,106.93,19049.0
2020-06-08 13:30:00,106.84,107.75,106.84,107.57,16498.0,106.84,107.75,106.84,107.57,16498.0
2020-06-08 14:00:00,107.59,108.09,107.56,107.9,17642.0,107.59,108.09,107.56,107.9,17642.0
2020-06-08 14:30:00,107.94,108.15,107.77,108.0,16411.0,107.94,108.15,107.77,108.0,16411.0
2020-06-08 15:00:00,107.88,108.04,107.61,107.66,25444.0,107.88,108.04,107.61,107.66,25444.0
2020-06-08 15:30:00,107.63,108.04,107.41,108.01,47542.0,107.63,108.04,107.41,108.01,47542.0
2020-06-09 09:30:00,108.65,109.61,107.96,108.91,47033.0,108.65,109.61,107.96,108.91,47033.0
2020-06-09 10:00:00,109.05,109.05,107.36,107.8,12653.0,109.05,109.05,107.36,107.8,12653.0
2020-06-09 10:30:00,107.72,108.46,107.49,108.28,8231.0,107.72,108.46,107.49,108.28,8231.0
2020-06-09 11:00:00,108.42,108.86,107.93,108.19,9192.0,108.42,108.86,107.93,108.19,9192.0
2020-06-09 11:30:00,108.19,108.23,107.66,107.88,7198.0,108.19,108.23,107.66,107.88,7198.0
2020-06-09 12:00:00,107.85,108.19,107.61,107.61,8919.0,107.85,108.19,107.61,107.61,8919.0
2020-06-09 12:30:00,107.68,107.74,107.21,107.21,11190.0,107.68,107.74,107.21,107.21,11190.0
2020-06-09 13:00:00,107.19,108.08,107.17,108.06,15758.0,107.19,108.08,107.17,108.06,15758.0
2020-06-09 13:30:00,108.1,108.35,107.85,108.15,23822.0,108.1,108.35,107.85,108.15,23822.0
2020-06-09 14:00:00,108.18,108.34,107.92,108.08,31447.0,108.18,108.34,107.92,108.08,31447.0
2020-06-09 14:30:00,108.16,108.19,107.53,107.7,19056.0,108.16,108.19,107.53,107.7,19056.0
2020-06-09 15:00:00,107.69,107.69,107.1,107.12,20742.0,107.69,107.69,107.1,107.12,20742.0
2020-06-09 15:30:00,107.17,107.51,107.08,107.39,53565.0,107.17,107.51,107.08,107.39,53565.0
2020-06-10 09:30:00,108.16,108.88,107.88,108.7,15606.0,108.16,108.88,107.88,108.7,15606.0
2020-06-10 10:00:00,108.56,109.3,108.32,108.43,15413.0,108.56,109.3,108.32,108.43,15413.0
2020-06-10 10:30:00,108.3,109.15,108.13,108.62,8439.0,108.3,109.15,108.13,108.62,8439.0
2020-06-10 11:00:00,108.75,109.05,108.4,108.4,13774.0,108.75,109.05,108.4,108.4,13774.0
2020-06-10 11:30:00,108.4,108.59,108.03,108.19,9953.0,108.4,108.59,108.03,108.19,9953.0
2020-06-10 12:00:00,108.1,108.71,107.84,108.7,10761.0,108.1,108.71,107.84,108.7,10761.0
2020-06-10 12:30:00,108.64,108.71,108.35,108.35,5334.0,108.64,108.71,108.35,108.35,5334.0
2020-06-10 13:00:00,108.35,108.35,107.66,107.96,13736.0,108.35,108.35,107.66,107.96,13736.0
2020-06-10 13:30:00,108.04,108.09,107.49,107.55,9880.0,108.04,108.09,107.49,107.55,9880.0
2020-06-10 14:00:00,107.6,108.61,107.33,108.45,13865.0,107.6,108.61,107.33,108.45,13865.0
2020-06-10 14:30:00,108.3,108.38,107.53,107.66,11539.0,108.3,108.38,107.53,107.66,11539.0
2020-06-10 15:00:00,107.65,108.5,107.55,108.44,15070.0,107.65,108.5,107.55,108.44,15070.0
2020-06-10 15:30:00,108.49,108.76,107.97,108.01,41696.0,108.49,108.76,107.97,108.01,41696.0
2020-06-11 09:30:00,107.26,107.8,105.29,106.34,24819.0,107.26,107.8,105.29,106.34,24819.0
2020-06-11 10:00:00,106.54,107.09,106.02,106.37,47858.0,106.54,107.09,106.02,106.37,47858.0
2020-06-11 10:30:00,106.69,106.76,105.21,105.28,42156.0,106.69,106.76,105.21,105.28,42156.0
2020-06-11 11:00:00,105.36,105.54,105.01,105.2,17485.0,105.36,105.54,105.01,105.2,17485.0
2020-06-11 11:30:00,105.2,105.24,104.63,104.72,12533.0,105.2,105.24,104.63,104.72,12533.0
2020-06-11 12:00:00,104.66,104.7,103.62,103.94,14424.0,104.66,104.7,103.62,103.94,14424.0
2020-06-11 12:30:00,104.14,104.7,103.28,103.51,21942.0,104.14,104.7,103.28,103.51,21942.0
2020-06-11 13:00:00,103.5,104.52,103.5,104.04,8741.0,103.5,104.52,103.5,104.04,8741.0
2020-06-11 13:30:00,104.21,104.74,104.13,104.54,13437.0,104.21,104.74,104.13,104.54,13437.0
2020-06-11 14:00:00,104.4,104.41,103.73,104.1,18364.0,104.4,104.41,103.73,104.1,18364.0
2020-06-11 14:30:00,103.98,104.04,102.57,102.85,16222.0,103.98,104.04,102.57,102.85,16222.0
2020-06-11 15:00:00,103.0,103.94,102.46,102.77,44118.0,103.0,103.94,102.46,102.77,44118.0
2020-06-11 15:30:00,102.58,103.07,102.11,102.31,69868.0,102.58,103.07,102.11,102.31,69868.0
2020-06-12 09:30:00,104.76,104.97,103.19,104.12,39138.0,104.76,104.97,103.19,104.12,39138.0
2020-06-12 10:00:00,104.39,104.58,103.25,103.25,19382.0,104.39,104.58,103.25,103.25,19382.0
2020-06-12 10:30:00,103.4,103.66,102.38,102.5,18904.0,103.4,103.66,102.38,102.5,18904.0
2020-06-12 11:00:00,102.54,103.18,101.83,102.51,33436.0,102.54,103.18,101.83,102.51,33436.0
2020-06-12 11:30:00,102.65,104.13,102.38,104.13,26928.0,102.65,104.13,102.38,104.13,26928.0
2020-06-12 12:00:00,104.27,104.27,103.26,103.46,17014.0,104.27,104.27,103.26,103.46,17014.0
2020-06-12 12:30:00,103.16,103.66,102.97,103.48,7800.0,103.16,103.66,102.97,103.48,7800.0
2020-06-12 13:00:00,103.55,103.55,102.23,102.46,21793.0,103.55,103.55,102.23,102.46,21793.0
2020-06-12 13:30:00,102.48,102.48,101.18,101.25,20992.0,102.48,102.48,101.18,101.25,20992.0
2020-06-12 14:00:00,101.05,102.16,101.05,102.16,24470.0,101.05,102.16,101.05,102.16,24470.0
2020-06-12 14:30:00,102.28,102.86,101.8,102.32,17312.0,102.28,102.86,101.8,102.32,17312.0
2020-06-12 15:00:00,102.48,102.93,101.91,102.11,21090.0,102.48,102.93,101.91,102.11,21090.0
2020-06-12 15:30:00,102.26,103.31,101.99,103.2,58576.0,102.26,103.31,101.99,103.2,58576.0
2020-06-15 09:30:00,98.46,100.91,97.1,100.71,110473.0,98.46,100.91,97.1,100.71,110473.0
2020-06-15 10:00:00,100.84,100.91,100.01,100.17,41246.0,100.84,100.91,100.01,100.17,41246.0
2020-06-15 10:30:00,100.12,100.87,99.9,99.94,35836.0,100.12,100.87,99.9,99.94,35836.0
2020-06-15 11:00:00,99.97,100.5,99.83,100.42,29384.0,99.97,100.5,99.83,100.42,29384.0
2020-06-15 11:30:00,100.41,100.61,99.89,100.15,32254.0,100.41,100.61,99.89,100.15,32254.0
2020-06-15 12:00:00,100.18,100.68,99.89,99.9,28416.0,100.18,100.68,99.89,99.9,28416.0
2020-06-15 12:30:00,99.9,100.53,99.88,100.38,29003.0,99.9,100.53,99.88,100.38,29003.0
2020-06-15 13:00:00,100.34,101.09,100.22,100.94,36184.0,100.34,101.09,100.22,100.94,36184.0
2020-06-15 13:30:00,100.87,101.13,100.53,100.61,24397.0,100.87,101.13,100.53,100.61,24397.0
2020-06-15 14:00:00,100.67,102.14,100.67,101.75,34962.0,100.67,102.14,100.67,101.75,34962.0
2020-06-15 14:30:00,101.81,102.24,101.47,101.81,48078.0,101.81,102.24,101.47,101.81,48078.0
2020-06-15 15:00:00,101.9,102.38,101.13,101.5,33991.0,101.9,102.38,101.13,101.5,33991.0
2020-06-15 15:30:00,101.41,101.6,100.74,101.6,99933.0,101.41,101.6,100.74,101.6,99933.0
2020-06-16 09:30:00,104.05,104.52,102.25,103.9,47400.0,104.05,104.52,102.25,103.9,47400.0
2020-06-16 10:00:00,103.91,104.42,103.28,103.65,22543.0,103.91,104.42,103.28,103.65,22543.0
2020-06-16 10:30:00,103.58,103.79,101.98,102.08,20664.0,103.58,103.79,101.98,102.08,20664.0
2020-06-16 11:00:00,101.88,102.67,101.61,102.19,20984.0,101.88,102.67,101.61,102.19,20984.0
2020-06-16 11:30:00,102.3,102.71,101.84,102.31,19260.0,102.3,102.71,101.84,102.31,19260.0
2020-06-16 12:00:00,102.49,102.49,101.81,102.41,20083.0,102.49,102.49,101.81,102.41,20083.0
2020-06-16 12:30:00,102.41,102.56,102.16,102.33,13148.0,102.41,102.56,102.16,102.33,13148.0
2020-06-16 13:00:00,102.3,102.79,102.3,102.71,18526.0,102.3,102.79,102.3,102.71,18526.0
2020-06-16 13:30:00,102.67,103.06,102.49,102.84,23167.0,102.67,103.06,102.49,102.84,23167.0
2020-06-16 14:00:00,102.85,103.19,102.01,102.49,20137.0,102.85,103.19,102.01,102.49,20137.0
2020-06-16 14:30:00,102.55,103.31,102.27,103.23,17485.0,102.55,103.31,102.27,103.23,17485.0
2020-06-16 15:00:00,103.19,103.21,102.21,102.89,35260.0,103.19,103.21,102.21,102.89,35260.0
2020-06-16 15:30:00,102.79,102.92,102.17,102.61,42107.0,102.79,102.92,102.17,102.61,42107.0
2020-06-17 09:30:00,103.26,103.89,101.86,102.22,27534.0,103.26,103.89,101.86,102.22,27534.0
2020-06-17 10:00:00,102.48,103.1,102.24,102.41,24497.0,102.48,103.1,102.24,102.41,24497.0
2020-06-17 10:30:00,102.36,102.85,102.26,102.85,20531.0,102.36,102.85,102.26,102.85,20531.0
2020-06-17 11:00:00,102.84,103.13,102.4,102.69,16630.0,102.84,103.13,102.4,102.69,16630.0
2020-06-17 11:30:00,102.63,103.0,102.48,103.0,14543.0,102.63,103.0,102.48,103.0,14543.0
2020-06-17 12:00:00,103.09,103.16,102.44,103.02,17914.0,103.09,103.16,102.44,103.02,17914.0
2020-06-17 12:30:00,102.99,103.28,102.92,103.19,16928.0,102.99,103.28,102.92,103.19,16928.0
2020-06-17 13:00:00,103.18,103.45,102.99,103.24,16393.0,103.18,103.45,102.99,103.24,16393.0
2020-06-17 13:30:00,103.24,103.34,102.94,103.07,18214.0,103.24,103.34,102.94,103.07,18214.0
2020-06-17 14:00:00,102.98,103.72,102.58,103.68,39133.0,102.98,103.72,102.58,103.68,39133.0
2020-06-17 14:30:00,103.67,103.95,103.5,103.59,23861.0,103.67,103.95,103.5,103.59,23861.0
2020-06-17 15:00:00,103.54,103.62,102.85,103.3,27347.0,103.54,103.62,102.85,103.3,27347.0
2020-06-17 15:30:00,103.24,103.68,102.99,103.19,119677.0,103.24,103.68,102.99,103.19,119677.0
2020-06-18 09:30:00,102.58,103.37,101.65,101.91,69163.0,102.58,103.37,101.65,101.91,69163.0
2020-06-18 10:00:00,101.92,102.26,101.75,102.09,20346.0,101.92,102.26,101.75,102.09,20346.0
2020-06-18 10:30:00,102.0,102.44,101.55,102.23,22886.0,102.0,102.44,101.55,102.23,22886.0
2020-06-18 11:00:00,102.02,102.37,101.82,102.07,15129.0,102.02,102.37,101.82,102.07,15129.0
2020-06-18 11:30:00,102.06,102.06,101.48,101.75,21599.0,102.06,102.06,101.48,101.75,21599.0
2020-06-18 12:00:00,101.72,101.88,101.39,101.88,18095.0,101.72,101.88,101.39,101.88,18095.0
2020-06-18 12:30:00,101.89,102.53,101.45,102.4,30743.0,101.89,102.53,101.45,102.4,30743.0
2020-06-18 13:00:00,102.43,102.72,101.44,101.55,36224.0,102.43,102.72,101.44,101.55,36224.0
2020-06-18 13:30:00,101.49,101.67,100.26,100.75,70537.0,101.49,101.67,100.26,100.75,70537.0
2020-06-18 14:00:00,100.79,100.79,99.57,100.02,58560.0,100.79,100.79,99.57,100.02,58560.0
2020-06-18 14:30:00,100.02,100.06,99.41,99.5,48016.0,100.02,100.06,99.41,99.5,48016.0
2020-06-18 15:00:00,99.5,101.23,99.49,100.87,70755.0,99.5,101.23,99.49,100.87,70755.0
2020-06-18 15:30:00,100.95,101.19,100.54,101.16,83360.0,100.95,101.19,100.54,101.16,83360.0
2020-06-19 09:30:00,101.29,103.46,101.29,102.68,142600.0,101.29,103.46,101.29,102.68,142600.0
2020-06-19 10:00:00,102.83,102.89,101.7,101.97,28206.0,102.83,102.89,101.7,101.97,28206.0
2020-06-19 10:30:00,102.0,102.8,101.75,102.59,26529.0,102.0,102.8,101.75,102.59,26529.0
2020-06-19 11:00:00,102.57,102.57,102.04,102.31,23738.0,102.57,102.57,102.04,102.31,23738.0
2020-06-19 11:30:00,102.29,102.5,101.92,102.23,27930.0,102.29,102.5,101.92,102.23,27930.0
2020-06-19 12:00:00,102.17,102.2,101.22,101.85,33761.0,102.17,102.2,101.22,101.85,33761.0
2020-06-19 12:30:00,101.8,102.02,101.7,102.0,20053.0,101.8,102.02,101.7,102.0,20053.0
2020-06-19 13:00:00,101.95,102.1,101.39,101.74,28611.0,101.95,102.1,101.39,101.74,28611.0
2020-06-19 13:30:00,101.73,101.77,101.03,101.29,32857.0,101.73,101.77,101.03,101.29,32857.0
2020-06-19 14:00:00,101.3,101.48,100.97,101.09,50320.0,101.3,101.48,100.97,101.09,50320.0
2020-06-19 14:30:00,101.09,101.65,101.04,101.65,34199.0,101.09,101.65,101.04,101.65,34199.0
2020-06-19 15:00:00,101.59,101.92,101.42,101.78,46113.0,101.59,101.92,101.42,101.78,46113.0
2020-06-19 15:30:00,101.8,102.36,100.4,100.47,324182.0,101.8,102.36,100.4,100.47,324182.0
2020-06-22 09:30:00,101.31,101.99,99.37,100.95,81884.0,101.31,101.99,99.37,100.95,81884.0
2020-06-22 10:00:00,100.95,101.47,100.38,100.5,43341.0,100.95,101.47,100.38,100.5,43341.0
2020-06-22 10:30:00,100.52,101.47,100.21,100.25,41951.0,100.52,101.47,100.21,100.25,41951.0
2020-06-22 11:00:00,100.25,100.65,99.9,100.33,38439.0,100.25,100.65,99.9,100.33,38439.0
2020-06-22 11:30:00,100.44,100.91,100.3,100.91,19942.0,100.44,100.91,100.3,100.91,19942.0
2020-06-22 12:00:00,100.92,101.61,100.91,101.61,16417.0,100.92,101.61,100.91,101.61,16417.0
2020-06-22 12:30:00,101.61,102.24,101.57,102.1,17329.0,101.61,102.24,101.57,102.1,17329.0
2020-06-22 13:00:00,102.09,102.16,101.73,101.98,19109.0,102.09,102.16,101.73,101.98,19109.0
2020-06-22 13:30:00,102.06,102.58,102.04,102.46,19532.0,102.06,102.58,102.04,102.46,19532.0
2020-06-22 14:00:00,102.42,102.84,102.21,102.84,23228.0,102.42,102.84,102.21,102.84,23228.0
2020-06-22 14:30:00,102.79,102.92,102.53,102.58,28251.0,102.79,102.92,102.53,102.58,28251.0
2020-06-22 15:00:00,102.65,102.67,102.28,102.35,29198.0,102.65,102.67,102.28,102.35,29198.0
2020-06-22 15:30:00,102.33,103.28,102.07,103.18,63053.0,102.33,103.28,102.07,103.18,63053.0
2020-06-23 09:30:00,104.11,104.49,103.32,103.32,17897.0,104.11,104.49,103.32,103.32,17897.0
2020-06-23 10:00:00,103.63,103.79,102.8,103.59,45794.0,103.63,103.79,102.8,103.59,45794.0
2020-06-23 10:30:00,103.64,104.08,103.27,103.27,12694.0,103.64,104.08,103.27,103.27,12694.0
2020-06-23 11:00:00,103.32,103.79,103.12,103.7,12454.0,103.32,103.79,103.12,103.7,12454.0
2020-06-23 11:30:00,103.6,103.73,103.38,103.66,8130.0,103.6,103.73,103.38,103.66,8130.0
2020-06-23 12:00:00,103.73,104.03,103.64,103.66,10002.0,103.73,104.03,103.64,103.66,10002.0
2020-06-23 12:30:00,103.73,103.75,103.35,103.63,9016.0,103.73,103.75,103.35,103.63,9016.0
2020-06-23 13:00:00,103.62,103.74,103.52,103.73,12880.0,103.62,103.74,103.52,103.73,12880.0
2020-06-23 13:30:00,103.75,103.97,103.57,103.85,17161.0,103.75,103.97,103.57,103.85,17161.0
2020-06-23 14:00:00,103.84,104.07,103.62,104.02,15975.0,103.84,104.07,103.62,104.02,15975.0
2020-06-23 14:30:00,104.02,104.33,104.0,104.11,19934.0,104.02,104.33,104.0,104.11,19934.0
2020-06-23 15:00:00,104.09,104.12,103.34,103.51,33938.0,104.09,104.12,103.34,103.51,33938.0
2020-06-23 15:30:00,103.51,103.65,103.01,103.26,71247.0,103.51,103.65,103.01,103.26,71247.0
2020-06-24 09:30:00,103.64,105.71,103.54,104.49,47439.0,103.64,105.71,103.54,104.49,47439.0
2020-06-24 10:00:00,104.47,104.53,103.9,104.48,15697.0,104.47,104.53,103.9,104.48,15697.0
2020-06-24 10:30:00,104.47,104.47,103.3,103.5,21643.0,104.47,104.47,103.3,103.5,21643.0
2020-06-24 11:00:00,103.47,103.48,102.33,102.59,22319.0,103.47,103.48,102.33,102.59,22319.0
2020-06-24 11:30:00,102.6,102.77,101.52,102.13,18211.0,102.6,102.77,101.52,102.13,18211.0
2020-06-24 12:00:00,102.14,102.48,101.98,102.01,16005.0,102.14,102.48,101.98,102.01,16005.0
2020-06-24 12:30:00,102.04,102.5,101.85,102.17,20801.0,102.04,102.5,101.85,102.17,20801.0
2020-06-24 13:00:00,102.19,102.5,101.98,102.07,28271.0,102.19,102.5,101.98,102.07,28271.0
2020-06-24 13:30:00,102.02,102.19,101.87,102.12,13849.0,102.02,102.19,101.87,102.12,13849.0
2020-06-24 14:00:00,102.2,102.43,101.87,102.43,19443.0,102.2,102.43,101.87,102.43,19443.0
2020-06-24 14:30:00,102.52,102.55,102.04,102.22,26120.0,102.52,102.55,102.04,102.22,26120.0
2020-06-24 15:00:00,102.25,102.74,102.13,102.45,30604.0,102.25,102.74,102.13,102.45,30604.0
2020-06-24 15:30:00,102.47,102.97,102.29,102.5,61177.0,102.47,102.97,102.29,102.5,61177.0
2020-06-25 09:30:00,102.19,102.72,100.93,101.87,11123.0,102.19,102.72,100.93,101.87,11123.0
2020-06-25 10:00:00,102.26,102.6,101.56,102.2,11293.0,102.26,102.6,101.56,102.2,11293.0
2020-06-25 10:30:00,102.13,102.32,101.78,102.08,9380.0,102.13,102.32,101.78,102.08,9380.0
2020-06-25 11:00:00,101.91,102.1,101.61,101.97,15364.0,101.91,102.1,101.61,101.97,15364.0
2020-06-25 11:30:00,101.9,102.04,101.55,102.01,7932.0,101.9,102.04,101.55,102.01,7932.0
2020-06-25 12:00:00,102.13,102.5,101.93,101.96,17050.0,102.13,102.5,101.93,101.96,17050.0
2020-06-25 12:30:00,101.96,102.27,101.88,102.09,39590.0,101.96,102.27,101.88,102.09,39590.0
2020-06-25 13:00:00,102.04,102.14,101.84,102.08,19136.0,102.04,102.14,101.84,102.08,19136.0
2020-06-25 13:30:00,102.05,102.16,101.91,102.03,19926.0,102.05,102.16,101.91,102.03,19926.0
2020-06-25 14:00:00,102.03,102.04,101.77,101.95,10035.0,102.03,102.04,101.77,101.95,10035.0
2020-06-25 14:30:00,101.99,102.04,101.76,101.97,10044.0,101.99,102.04,101.76,101.97,10044.0
2020-06-25 15:00:00,102.03,102.57,101.96,102.5,63113.0,102.03,102.57,101.96,102.5,63113.0
2020-06-25 15:30:00,102.46,102.8,102.24,102.8,51021.0,102.46,102.8,102.24,102.8,51021.0
2020-06-26 09:30:00,103.02,103.5,102.28,102.29,11459.0,103.02,103.5,102.28,102.29,11459.0
2020-06-26 10:00:00,102.43,102.45,101.09,101.54,12499.0,102.43,102.45,101.09,101.54,12499.0
2020-06-26 10:30:00,101.5,101.62,100.66,100.73,13794.0,101.5,101.62,100.66,100.73,13794.0
2020-06-26 11:00:00,100.89,102.02,100.89,101.92,12936.0,100.89,102.02,100.89,101.92,12936.0
2020-06-26 11:30:00,101.93,102.9,101.68,102.61,9777.0,101.93,102.9,101.68,102.61,9777.0
2020-06-26 12:00:00,102.52,102.52,101.87,102.36,9751.0,102.52,102.52,101.87,102.36,9751.0
2020-06-26 12:30:00,102.31,102.33,101.73,102.05,21421.0,102.31,102.33,101.73,102.05,21421.0
2020-06-26 13:00:00,102.02,102.15,101.8,101.85,14132.0,102.02,102.15,101.8,101.85,14132.0
2020-06-26 13:30:00,101.91,101.92,101.58,101.69,13954.0,101.91,101.92,101.58,101.69,13954.0
2020-06-26 14:00:00,101.68,101.97,101.59,101.68,12591.0,101.68,101.97,101.59,101.68,12591.0
2020-06-26 14:30:00,101.76,101.91,101.54,101.68,14650.0,101.76,101.91,101.54,101.68,14650.0
2020-06-26 15:00:00,101.66,102.04,101.56,101.91,14734.0,101.66,102.04,101.56,101.91,14734.0
2020-06-26 15:30:00,101.88,102.03,100.56,100.8,87264.0,101.88,102.03,100.56,100.8,87264.0
2020-06-29 09:30:00,100.46,101.05,98.7,99.37,15054.0,100.46,101.05,98.7,99.37,15054.0
2020-06-29 10:00:00,99.72,100.79,99.05,100.37,9628.0,99.72,100.79,99.05,100.37,9628.0
2020-06-29 10:30:00,100.55,100.7,100.01,100.34,13659.0,100.55,100.7,100.01,100.34,13659.0
2020-06-29 11:00:00,100.42,101.2,100.15,101.07,9211.0,100.42,101.2,100.15,101.07,9211.0
2020-06-29 11:30:00,101.0,101.22,100.6,101.11,8851.0,101.0,101.22,100.6,101.11,8851.0
2020-06-29 12:00:00,101.18,101.32,100.98,101.1,10498.0,101.18,101.32,100.98,101.1,10498.0
2020-06-29 12:30:00,101.16,101.56,101.11,101.51,13487.0,101.16,101.56,101.11,101.51,13487.0
2020-06-29 13:00:00,101.45,101.84,101.34,101.84,17004.0,101.45,101.84,101.34,101.84,17004.0
2020-06-29 13:30:00,101.97,102.13,101.76,101.96,15302.0,101.97,102.13,101.76,101.96,15302.0
2020-06-29 14:00:00,101.97,102.01,101.61,101.83,16900.0,101.97,102.01,101.61,101.83,16900.0
2020-06-29 14:30:00,101.83,102.0,101.4,101.42,26361.0,101.83,102.0,101.4,101.42,26361.0
2020-06-29 15:00:00,101.47,101.47,101.07,101.2,11960.0,101.47,101.47,101.07,101.2,11960.0
2020-06-29 15:30:00,101.18,101.35,100.38,100.95,69847.0,101.18,101.35,100.38,100.95,69847.0
2020-06-30 09:30:00,101.47,102.82,101.09,102.48,32541.0,101.47,102.82,101.09,102.48,32541.0
2020-06-30 10:00:00,102.28,103.1,102.12,102.55,15826.0,102.28,103.1,102.12,102.55,15826.0
2020-06-30 10:30:00,102.66,102.93,102.42,102.82,12366.0,102.66,102.93,102.42,102.82,12366.0
2020-06-30 11:00:00,102.99,103.44,102.8,103.32,12448.0,102.99,103.44,102.8,103.32,12448.0
2020-06-30 11:30:00,103.31,103.51,103.04,103.31,7592.0,103.31,103.51,103.04,103.31,7592.0
2020-06-30 12:00:00,103.28,103.71,103.28,103.58,9913.0,103.28,103.71,103.28,103.58,9913.0
2020-06-30 12:30:00,103.56,103.79,103.3,103.79,7262.0,103.56,103.79,103.3,103.79,7262.0
2020-06-30 13:00:00,103.75,103.87,103.52,103.65,8426.0,103.75,103.87,103.52,103.65,8426.0
2020-06-30 13:30:00,103.78,103.78,103.55,103.62,5326.0,103.78,103.78,103.55,103.62,5326.0
2020-06-30 14:00:00,103.58,103.83,103.3,103.75,10236.0,103.58,103.83,103.3,103.75,10236.0
2020-06-30 14:30:00,103.76,103.98,103.67,103.89,11210.0,103.76,103.98,103.67,103.89,11210.0
2020-06-30 15:00:00,103.88,103.88,103.52,103.82,16222.0,103.88,103.88,103.52,103.82,16222.0
2020-06-30 15:30:00,103.84,104.24,103.72,104.04,69958.0,103.84,104.24,103.72,104.04,69958.0
2020-07-01 09:30:00,104.3,104.6,102.8,103.07,15449.0,104.3,104.6,102.8,103.07,15449.0
2020-07-01 10:00:00,103.35,104.09,103.03,104.02,11704.0,103.35,104.09,103.03,104.02,11704.0
2020-07-01 10:30:00,103.91,103.94,103.42,103.7,10421.0,103.91,103.94,103.42,103.7,10421.0
2020-07-01 11:00:00,103.61,104.11,103.61,103.7,11558.0,103.61,104.11,103.61,103.7,11558.0
2020-07-01 11:30:00,103.72,104.2,103.48,103.84,27917.0,103.72,104.2,103.48,103.84,27917.0
2020-07-01 12:00:00,103.88,103.88,103.44,103.82,10758.0,103.88,103.88,103.44,103.82,10758.0
2020-07-01 12:30:00,103.94,104.12,103.61,103.64,7593.0,103.94,104.12,103.61,103.64,7593.0
2020-07-01 13:00:00,103.81,103.81,103.23,103.67,7711.0,103.81,103.81,103.23,103.67,7711.0
2020-07-01 13:30:00,103.65,104.0,103.64,103.83,9672.0,103.65,104.0,103.64,103.83,9672.0
2020-07-01 14:00:00,103.79,103.98,103.65,103.85,7437.0,103.79,103.98,103.65,103.85,7437.0
2020-07-01 14:30:00,103.88,104.03,103.56,103.79,9952.0,103.88,104.03,103.56,103.79,9952.0
2020-07-01 15:00:00,103.8,104.1,103.76,104.05,35385.0,103.8,104.1,103.76,104.05,35385.0
2020-07-01 15:30:00,104.06,104.21,103.86,104.03,58625.0,104.06,104.21,103.86,104.03,58625.0
2020-07-02 09:30:00,104.96,105.5,103.72,103.92,15006.0,104.96,105.5,103.72,103.92,15006.0
2020-07-02 10:00:00,104.09,104.41,103.82,103.93,7978.0,104.09,104.41,103.82,103.93,7978.0
2020-07-02 10:30:00,103.99,105.07,103.95,105.03,10443.0,103.99,105.07,103.95,105.03,10443.0
2020-07-02 11:00:00,105.01,105.02,104.35,104.39,12091.0,105.01,105.02,104.35,104.39,12091.0
2020-07-02 11:30:00,104.4,105.01,104.4,105.0,7200.0,104.4,105.01,104.4,105.0,7200.0
2020-07-02 12:00:00,105.0,105.15,104.71,104.94,11893.0,105.0,105.15,104.71,104.94,11893.0
2020-07-02 12:30:00,105.0,105.1,104.77,105.06,9307.0,105.0,105.1,104.77,105.06,9307.0
2020-07-02 13:00:00,105.05,105.61,104.97,105.61,10320.0,105.05,105.61,104.97,105.61,10320.0
2020-07-02 13:30:00,105.63,106.1,105.62,105.9,25196.0,105.63,106.1,105.62,105.9,25196.0
2020-07-02 14:00:00,105.89,106.28,105.53,106.23,17564.0,105.89,106.28,105.53,106.23,17564.0
2020-07-02 14:30:00,106.23,106.49,105.57,105.57,13112.0,106.23,106.49,105.57,105.57,13112.0
2020-07-02 15:00:00,105.58,105.66,105.1,105.1,12930.0,105.58,105.66,105.1,105.1,12930.0
2020-07-02 15:30:00,105.12,105.16,104.39,104.71,25456.0,105.12,105.16,104.39,104.71,25456.0
2020-07-06 09:30:00,106.4,106.4,104.86,105.54,12225.0,106.4,106.4,104.86,105.54,12225.0
2020-07-06 10:00:00,105.76,106.53,105.67,106.5,12604.0,105.76,106.53,105.67,106.5,12604.0
2020-07-06 10:30:00,106.36,108.11,106.19,108.11,26976.0,106.36,108.11,106.19,108.11,26976.0
2020-07-06 11:00:00,108.14,108.14,107.71,107.92,14173.0,108.14,108.14,107.71,107.92,14173.0
2020-07-06 11:30:00,108.01,108.01,107.14,107.21,6111.0,108.01,108.01,107.14,107.21,6111.0
2020-07-06 12:00:00,107.15,107.27,106.71,106.88,15189.0,107.15,107.27,106.71,106.88,15189.0
2020-07-06 12:30:00,106.92,106.94,106.7,106.75,5536.0,106.92,106.94,106.7,106.75,5536.0
2020-07-06 13:00:00,106.71,106.78,106.46,106.55,12164.0,106.71,106.78,106.46,106.55,12164.0
2020-07-06 13:30:00,106.5,106.55,105.87,106.01,7548.0,106.5,106.55,105.87,106.01,7548.0
2020-07-06 14:00:00,105.94,106.05,105.31,105.34,19372.0,105.94,106.05,105.31,105.34,19372.0
2020-07-06 14:30:00,105.33,105.75,105.33,105.59,8805.0,105.33,105.75,105.33,105.59,8805.0
2020-07-06 15:00:00,105.53,106.3,105.44,106.3,21895.0,105.53,106.3,105.44,106.3,21895.0
2020-07-06 15:30:00,106.29,106.93,106.16,106.85,80532.0,106.29,106.93,106.16,106.85,80532.0
2020-07-07 09:30:00,106.25,106.88,105.88,106.47,14168.0,106.25,106.88,105.88,106.47,14168.0
2020-07-07 10:00:00,106.47,107.72,106.35,107.41,11924.0,106.47,107.72,106.35,107.41,11924.0
2020-07-07 10:30:00,107.39,107.8,107.33,107.58,12047.0,107.39,107.8,107.33,107.58,12047.0
2020-07-07 11:00:00,107.62,108.62,107.48,108.21,17320.0,107.62,108.62,107.48,108.21,17320.0
2020-07-07 11:30:00,108.42,108.42,107.74,107.77,5500.0,108.42,108.42,107.74,107.77,5500.0
2020-07-07 12:00:00,107.9,107.9,107.45,107.45,6265.0,107.9,107.9,107.45,107.45,6265.0
2020-07-07 12:30:00,107.51,107.51,107.11,107.19,6685.0,107.51,107.51,107.11,107.19,6685.0
2020-07-07 13:00:00,107.2,107.26,107.06,107.25,4359.0,107.2,107.26,107.06,107.25,4359.0
2020-07-07 13:30:00,107.37,107.5,107.08,107.12,6600.0,107.37,107.5,107.08,107.12,6600.0
2020-07-07 14:00:00,107.11,107.11,106.31,106.31,11812.0,107.11,107.11,106.31,106.31,11812.0
2020-07-07 14:30:00,106.24,106.51,106.05,106.44,6728.0,106.24,106.51,106.05,106.44,6728.0
2020-07-07 15:00:00,106.45,106.49,105.83,106.01,12099.0,106.45,106.49,105.83,106.01,12099.0
2020-07-07 15:30:00,106.15,106.25,105.77,105.9,42244.0,106.15,106.25,105.77,105.9,42244.0
2020-07-08 09:30:00,106.82,107.0,105.86,106.16,11616.0,106.82,107.0,105.86,106.16,11616.0
2020-07-08 10:00:00,106.31,106.45,105.92,106.13,3859.0,106.31,106.45,105.92,106.13,3859.0
2020-07-08 10:30:00,105.71,106.54,105.71,106.54,6363.0,105.71,106.54,105.71,106.54,6363.0
2020-07-08 11:00:00,106.5,106.5,105.18,105.51,17627.0,106.5,106.5,105.18,105.51,17627.0
2020-07-08 11:30:00,105.59,105.87,105.56,105.85,3700.0,105.59,105.87,105.56,105.85,3700.0
2020-07-08 12:00:00,105.87,106.16,105.8,106.04,7498.0,105.87,106.16,105.8,106.04,7498.0
2020-07-08 12:30:00,105.99,106.39,105.94,106.39,5675.0,105.99,106.39,105.94,106.39,5675.0
2020-07-08 13:00:00,106.3,106.3,105.91,106.02,12663.0,106.3,106.3,105.91,106.02,12663.0
2020-07-08 13:30:00,106.02,106.13,105.79,105.89,8675.0,106.02,106.13,105.79,105.89,8675.0
2020-07-08 14:00:00,105.98,106.29,105.8,106.11,8300.0,105.98,106.29,105.8,106.11,8300.0
2020-07-08 14:30:00,106.18,106.18,105.86,106.11,6546.0,106.18,106.18,105.86,106.11,6546.0
2020-07-08 15:00:00,106.14,106.58,106.14,106.54,8658.0,106.14,106.58,106.14,106.54,8658.0
2020-07-08 15:30:00,106.52,107.34,106.25,107.29,60372.0,106.52,107.34,106.25,107.29,60372.0
2020-07-09 09:30:00,108.89,109.77,108.12,108.87,17861.0,108.89,109.77,108.12,108.87,17861.0
2020-07-09 10:00:00,109.0,109.39,108.2,108.33,10039.0,109.0,109.39,108.2,108.33,10039.0
2020-07-09 10:30:00,108.25,108.66,107.15,107.23,11061.0,108.25,108.66,107.15,107.23,11061.0
2020-07-09 11:00:00,107.15,107.46,106.73,106.98,11882.0,107.15,107.46,106.73,106.98,11882.0
2020-07-09 11:30:00,106.96,107.24,106.73,107.19,6280.0,106.96,107.24,106.73,107.19,6280.0
2020-07-09 12:00:00,107.27,108.13,107.23,107.75,6362.0,107.27,108.13,107.23,107.75,6362.0
2020-07-09 12:30:00,107.82,108.64,107.69,108.51,12209.0,107.82,108.64,107.69,108.51,12209.0
2020-07-09 13:00:00,108.48,108.93,108.46,108.84,11504.0,108.48,108.93,108.46,108.84,11504.0
2020-07-09 13:30:00,108.88,109.18,108.88,109.08,22616.0,108.88,109.18,108.88,109.08,22616.0
2020-07-09 14:00:00,109.04,109.84,108.99,109.64,21332.0,109.04,109.84,108.99,109.64,21332.0
2020-07-09 14:30:00,109.63,109.99,109.63,109.86,21361.0,109.63,109.99,109.63,109.86,21361.0
2020-07-09 15:00:00,109.87,110.24,109.45,109.45,35251.0,109.87,110.24,109.45,109.45,35251.0
2020-07-09 15:30:00,109.43,109.98,109.23,109.43,72603.0,109.43,109.98,109.23,109.43,72603.0
2020-07-10 09:30:00,109.49,109.99,108.03,108.69,24610.0,109.49,109.99,108.03,108.69,24610.0
2020-07-10 10:00:00,108.39,108.94,107.99,108.87,20750.0,108.39,108.94,107.99,108.87,20750.0
2020-07-10 10:30:00,108.98,109.61,108.9,109.54,11455.0,108.98,109.61,108.9,109.54,11455.0
2020-07-10 11:00:00,109.49,109.87,109.41,109.63,15761.0,109.49,109.87,109.41,109.63,15761.0
2020-07-10 11:30:00,109.62,110.35,109.6,110.17,13965.0,109.62,110.35,109.6,110.17,13965.0
2020-07-10 12:00:00,110.17,110.3,109.85,109.98,10823.0,110.17,110.3,109.85,109.98,10823.0
2020-07-10 12:30:00,109.96,110.11,109.66,109.7,9425.0,109.96,110.11,109.66,109.7,9425.0
2020-07-10 13:00:00,109.61,109.92,109.36,109.92,4287.0,109.61,109.92,109.36,109.92,4287.0
2020-07-10 13:30:00,109.85,109.88,109.58,109.61,5486.0,109.85,109.88,109.58,109.61,5486.0
2020-07-10 14:00:00,109.75,109.75,109.31,109.35,7640.0,109.75,109.75,109.31,109.35,7640.0
2020-07-10 14:30:00,109.35,109.65,109.35,109.5,6129.0,109.35,109.65,109.35,109.5,6129.0
2020-07-10 15:00:00,109.51,109.82,109.39,109.79,9200.0,109.51,109.82,109.39,109.79,9200.0
2020-07-10 15:30:00,109.78,110.08,109.44,109.97,34164.0,109.78,110.08,109.44,109.97,34164.0
2020-07-13 09:30:00,110.85,111.61,110.06,111.12,23958.0,110.85,111.61,110.06,111.12,23958.0
2020-07-13 10:00:00,111.32,111.94,111.19,111.78,14391.0,111.32,111.94,111.19,111.78,14391.0
2020-07-13 10:30:00,111.85,112.25,111.35,111.52,10315.0,111.85,112.25,111.35,111.52,10315.0
2020-07-13 11:00:00,111.59,111.79,111.31,111.78,6087.0,111.59,111.79,111.31,111.78,6087.0
2020-07-13 11:30:00,111.89,112.17,111.79,112.0,12336.0,111.89,112.17,111.79,112.0,12336.0
2020-07-13 12:00:00,111.99,112.06,111.83,111.96,12649.0,111.99,112.06,111.83,111.96,12649.0
2020-07-13 12:30:00,111.89,111.95,111.35,111.39,6000.0,111.89,111.95,111.35,111.39,6000.0
2020-07-13 13:00:00,111.28,111.82,111.26,111.77,11400.0,111.28,111.82,111.26,111.77,11400.0
2020-07-13 13:30:00,111.8,111.97,111.42,111.47,21803.0,111.8,111.97,111.42,111.47,21803.0
2020-07-13 14:00:00,111.53,111.59,109.62,109.64,24739.0,111.53,111.59,109.62,109.64,24739.0
2020-07-13 14:30:00,109.63,109.64,108.72,109.58,19963.0,109.63,109.64,108.72,109.58,19963.0
2020-07-13 15:00:00,109.53,109.53,107.94,107.96,14258.0,109.53,109.53,107.94,107.96,14258.0
2020-07-13 15:30:00,107.88,107.98,106.83,106.88,70944.0,107.88,107.98,106.83,106.88,70944.0
2020-07-14 09:30:00,106.3,108.19,105.54,106.19,20957.0,106.3,108.19,105.54,106.19,20957.0
2020-07-14 10:00:00,106.31,106.63,104.1,105.86,23624.0,106.31,106.63,104.1,105.86,23624.0
2020-07-14 10:30:00,106.41,107.59,106.41,107.13,7527.0,106.41,107.59,106.41,107.13,7527.0
2020-07-14 11:00:00,107.15,107.59,106.36,107.59,8511.0,107.15,107.59,106.36,107.59,8511.0
2020-07-14 11:30:00,107.47,107.47,106.92,106.95,14771.0,107.47,107.47,106.92,106.95,14771.0
2020-07-14 12:00:00,106.95,107.32,106.54,107.2,10483.0,106.95,107.32,106.54,107.2,10483.0
2020-07-14 12:30:00,107.12,107.18,106.73,106.96,11288.0,107.12,107.18,106.73,106.96,11288.0
2020-07-14 13:00:00,106.84,107.34,106.56,107.34,8400.0,106.84,107.34,106.56,107.34,8400.0
2020-07-14 13:30:00,107.35,108.19,107.35,107.97,17939.0,107.35,108.19,107.35,107.97,17939.0
2020-07-14 14:00:00,108.05,108.45,107.82,108.03,12164.0,108.05,108.45,107.82,108.03,12164.0
2020-07-14 14:30:00,108.07,108.15,107.61,107.89,13615.0,108.07,108.15,107.61,107.89,13615.0
2020-07-14 15:00:00,107.86,108.04,107.26,107.92,17755.0,107.86,108.04,107.26,107.92,17755.0
2020-07-14 15:30:00,107.93,109.2,107.61,109.06,62167.0,107.93,109.2,107.61,109.06,62167.0
2020-07-15 09:30:00,110.56,111.99,109.88,111.58,31730.0,110.56,111.99,109.88,111.58,31730.0
2020-07-15 10:00:00,111.85,112.18,111.1,111.83,18583.0,111.85,112.18,111.1,111.83,18583.0
2020-07-15 10:30:00,112.0,113.16,111.78,112.33,21545.0,112.0,113.16,111.78,112.33,21545.0
2020-07-15 11:00:00,112.26,112.53,111.88,112.24,14057.0,112.26,112.53,111.88,112.24,14057.0
2020-07-15 11:30:00,112.17,112.21,110.88,111.16,10927.0,112.17,112.21,110.88,111.16,10927.0
2020-07-15 12:00:00,111.04,111.49,110.72,111.12,11165.0,111.04,111.49,110.72,111.12,11165.0
2020-07-15 12:30:00,111.28,111.63,110.76,111.52,8845.0,111.28,111.63,110.76,111.52,8845.0
2020-07-15 13:00:00,111.5,111.81,110.8,110.97,37680.0,111.5,111.81,110.8,110.97,37680.0
2020-07-15 13:30:00,110.91,111.13,110.72,110.74,23341.0,110.91,111.13,110.72,110.74,23341.0
2020-07-15 14:00:00,110.66,110.68,110.02,110.26,24691.0,110.66,110.68,110.02,110.26,24691.0
2020-07-15 14:30:00,110.17,110.65,109.69,109.86,15414.0,110.17,110.65,109.69,109.86,15414.0
2020-07-15 15:00:00,109.85,110.04,109.35,109.9,14704.0,109.85,110.04,109.35,109.9,14704.0
2020-07-15 15:30:00,109.99,110.23,109.46,109.69,52280.0,109.99,110.23,109.46,109.69,52280.0
2020-07-16 09:30:00,108.51,108.59,107.66,107.68,11254.0,108.51,108.59,107.66,107.68,11254.0
2020-07-16 10:00:00,107.66,107.66,105.9,106.46,22460.0,107.66,107.66,105.9,106.46,22460.0
2020-07-16 10:30:00,106.46,106.58,105.5,105.75,11885.0,106.46,106.58,105.5,105.75,11885.0
2020-07-16 11:00:00,105.85,105.85,105.07,105.59,32970.0,105.85,105.85,105.07,105.59,32970.0
2020-07-16 11:30:00,105.6,105.97,105.5,105.96,19463.0,105.6,105.97,105.5,105.96,19463.0
2020-07-16 12:00:00,105.94,105.94,105.54,105.69,15851.0,105.94,105.94,105.54,105.69,15851.0
2020-07-16 12:30:00,105.63,105.8,105.14,105.44,92731.0,105.63,105.8,105.14,105.44,92731.0
2020-07-16 13:00:00,105.36,105.39,104.83,105.21,16050.0,105.36,105.39,104.83,105.21,16050.0
2020-07-16 13:30:00,105.18,105.84,105.17,105.6,12756.0,105.18,105.84,105.17,105.6,12756.0
2020-07-16 14:00:00,105.47,106.07,105.47,106.04,12206.0,105.47,106.07,105.47,106.04,12206.0
2020-07-16 14:30:00,106.08,106.24,105.8,105.82,13190.0,106.08,106.24,105.8,105.82,13190.0
2020-07-16 15:00:00,105.77,105.81,105.37,105.56,17709.0,105.77,105.81,105.37,105.56,17709.0
2020-07-16 15:30:00,105.6,106.44,105.58,106.25,68803.0,105.6,106.44,105.58,106.25,68803.0
2020-07-17 09:30:00,106.45,106.95,105.96,106.23,15019.0,106.45,106.95,105.96,106.23,15019.0
2020-07-17 10:00:00,106.16,106.72,105.92,106.29,9945.0,106.16,106.72,105.92,106.29,9945.0
2020-07-17 10:30:00,106.34,107.37,106.33,107.35,7875.0,106.34,107.37,106.33,107.35,7875.0
2020-07-17 11:00:00,107.36,108.32,107.36,108.16,14352.0,107.36,108.32,107.36,108.16,14352.0
2020-07-17 11:30:00,108.12,108.21,107.68,107.94,13768.0,108.12,108.21,107.68,107.94,13768.0
2020-07-17 12:00:00,107.9,108.29,107.89,107.99,6767.0,107.9,108.29,107.89,107.99,6767.0
2020-07-17 12:30:00,108.07,108.27,107.9,108.17,6903.0,108.07,108.27,107.9,108.17,6903.0
2020-07-17 13:00:00,108.17,108.19,107.33,107.74,8621.0,108.17,108.19,107.33,107.74,8621.0
2020-07-17 13:30:00,107.69,107.86,107.58,107.85,4420.0,107.69,107.86,107.58,107.85,4420.0
2020-07-17 14:00:00,107.85,108.47,107.76,108.28,11079.0,107.85,108.47,107.76,108.28,11079.0
2020-07-17 14:30:00,108.14,108.52,108.07,108.49,9298.0,108.14,108.52,108.07,108.49,9298.0
2020-07-17 15:00:00,108.47,108.69,108.4,108.6,20568.0,108.47,108.69,108.4,108.6,20568.0
2020-07-17 15:30:00,108.56,108.67,108.4,108.52,41009.0,108.56,108.67,108.4,108.52,41009.0
2020-07-20 09:30:00,108.84,110.66,108.74,110.66,9143.0,108.84,110.66,108.74,110.66,9143.0
2020-07-20 10:00:00,110.63,112.81,110.52,112.73,22807.0,110.63,112.81,110.52,112.73,22807.0
2020-07-20 10:30:00,112.69,113.05,112.13,112.13,9707.0,112.69,113.05,112.13,112.13,9707.0
2020-07-20 11:00:00,112.22,112.51,111.78,112.5,10751.0,112.22,112.51,111.78,112.5,10751.0
2020-07-20 11:30:00,112.52,113.1,112.52,112.97,16742.0,112.52,113.1,112.52,112.97,16742.0
2020-07-20 12:00:00,113.02,113.15,112.49,112.49,12072.0,113.02,113.15,112.49,112.49,12072.0
2020-07-20 12:30:00,112.66,113.0,112.61,112.97,10398.0,112.66,113.0,112.61,112.97,10398.0
2020-07-20 13:00:00,112.99,113.34,112.9,112.99,12283.0,112.99,113.34,112.9,112.99,12283.0
2020-07-20 13:30:00,113.02,113.4,112.82,113.14,14931.0,113.02,113.4,112.82,113.14,14931.0
2020-07-20 14:00:00,113.1,113.49,112.95,113.4,15551.0,113.1,113.49,112.95,113.4,15551.0
2020-07-20 14:30:00,113.34,113.42,113.03,113.28,7365.0,113.34,113.42,113.03,113.28,7365.0
2020-07-20 15:00:00,113.27,113.5,113.12,113.41,10997.0,113.27,113.5,113.12,113.41,10997.0
2020-07-20 15:30:00,113.41,113.74,113.31,113.4,24031.0,113.41,113.74,113.31,113.4,24031.0
2020-07-21 09:30:00,114.62,114.9,113.31,113.31,28204.0,114.62,114.9,113.31,113.31,28204.0
2020-07-21 10:00:00,113.19,113.61,112.57,112.57,16070.0,113.19,113.61,112.57,112.57,16070.0
2020-07-21 10:30:00,112.81,112.91,112.13,112.53,10406.0,112.81,112.91,112.13,112.53,10406.0
2020-07-21 11:00:00,112.53,113.02,111.91,112.71,16549.0,112.53,113.02,111.91,112.71,16549.0
2020-07-21 11:30:00,112.7,112.7,111.82,112.17,7380.0,112.7,112.7,111.82,112.17,7380.0
2020-07-21 12:00:00,111.9,112.27,111.75,111.99,8525.0,111.9,112.27,111.75,111.99,8525.0
2020-07-21 12:30:00,112.0,112.35,111.87,112.35,15848.0,112.0,112.35,111.87,112.35,15848.0
2020-07-21 13:00:00,112.32,112.5,112.1,112.34,6086.0,112.32,112.5,112.1,112.34,6086.0
2020-07-21 13:30:00,112.34,112.88,112.21,112.8,8239.0,112.34,112.88,112.21,112.8,8239.0
2020-07-21 14:00:00,112.84,113.42,112.6,113.42,9617.0,112.84,113.42,112.6,113.42,9617.0
2020-07-21 14:30:00,113.45,113.47,113.08,113.21,9749.0,113.45,113.47,113.08,113.21,9749.0
2020-07-21 15:00:00,113.26,113.3,112.45,112.78,18684.0,113.26,113.3,112.45,112.78,18684.0
2020-07-21 15:30:00,112.87,113.12,112.38,112.9,58575.0,112.87,113.12,112.38,112.9,58575.0
2020-07-22 09:30:00,113.76,114.08,113.29,113.66,11219.0,113.76,114.08,113.29,113.66,11219.0
2020-07-22 10:00:00,113.83,114.21,113.47,113.62,10674.0,113.83,114.21,113.47,113.62,10674.0
2020-07-22 10:30:00,113.48,113.91,111.92,111.93,9491.0,113.48,113.91,111.92,111.93,9491.0
2020-07-22 11:00:00,111.85,112.66,111.85,112.66,9346.0,111.85,112.66,111.85,112.66,9346.0
2020-07-22 11:30:00,112.79,112.83,112.36,112.51,5983.0,112.79,112.83,112.36,112.51,5983.0
2020-07-22 12:00:00,112.44,112.83,112.2,112.37,28401.0,112.44,112.83,112.2,112.37,28401.0
2020-07-22 12:30:00,112.42,112.42,111.53,111.85,14200.0,112.42,112.42,111.53,111.85,14200.0
2020-07-22 13:00:00,111.87,111.89,111.61,111.72,7155.0,111.87,111.89,111.61,111.72,7155.0
2020-07-22 13:30:00,111.7,111.71,111.02,111.18,8328.0,111.7,111.71,111.02,111.18,8328.0
2020-07-22 14:00:00,111.12,111.26,110.85,111.24,4890.0,111.12,111.26,110.85,111.24,4890.0
2020-07-22 14:30:00,111.26,111.73,111.2,111.63,10735.0,111.26,111.73,111.2,111.63,10735.0
2020-07-22 15:00:00,111.55,111.86,111.54,111.66,13534.0,111.55,111.86,111.54,111.66,13534.0
2020-07-22 15:30:00,111.68,112.35,111.64,112.16,44431.0,111.68,112.35,111.64,112.16,44431.0
2020-07-23 09:30:00,112.0,113.99,112.0,113.87,9298.0,112.0,113.99,112.0,113.87,9298.0
2020-07-23 10:00:00,113.78,113.89,113.1,113.46,4894.0,113.78,113.89,113.1,113.46,4894.0
2020-07-23 10:30:00,113.46,114.0,113.41,113.78,5263.0,113.46,114.0,113.41,113.78,5263.0
2020-07-23 11:00:00,113.7,114.21,113.64,113.93,7468.0,113.7,114.21,113.64,113.93,7468.0
2020-07-23 11:30:00,113.69,114.14,113.64,114.04,5640.0,113.69,114.14,113.64,114.04,5640.0
2020-07-23 12:00:00,114.05,114.05,112.71,112.81,28762.0,114.05,114.05,112.71,112.81,28762.0
2020-07-23 12:30:00,112.63,112.65,111.7,111.93,17700.0,112.63,112.65,111.7,111.93,17700.0
2020-07-23 13:00:00,111.83,112.4,111.75,112.23,6339.0,111.83,112.4,111.75,112.23,6339.0
2020-07-23 13:30:00,112.22,112.24,111.26,111.41,22390.0,112.22,112.24,111.26,111.41,22390.0
2020-07-23 14:00:00,111.48,111.49,110.87,111.4,7134.0,111.48,111.49,110.87,111.4,7134.0
2020-07-23 14:30:00,111.46,112.05,111.35,112.04,8236.0,111.46,112.05,111.35,112.04,8236.0
2020-07-23 15:00:00,112.14,112.17,111.71,111.86,9547.0,112.14,112.17,111.71,111.86,9547.0
2020-07-23 15:30:00,111.8,112.05,111.2,111.58,26287.0,111.8,112.05,111.2,111.58,26287.0
2020-07-24 09:30:00,111.5,111.5,109.28,109.87,48543.0,111.5,111.5,109.28,109.87,48543.0
2020-07-24 10:00:00,110.36,110.88,109.93,110.71,10324.0,110.36,110.88,109.93,110.71,10324.0
2020-07-24 10:30:00,110.63,111.06,110.33,110.94,23511.0,110.63,111.06,110.33,110.94,23511.0
2020-07-24 11:00:00,111.01,111.38,110.74,111.07,22414.0,111.01,111.38,110.74,111.07,22414.0
2020-07-24 11:30:00,111.12,111.37,110.75,111.36,14821.0,111.12,111.37,110.75,111.36,14821.0
2020-07-24 12:00:00,111.37,111.37,109.88,110.03,14637.0,111.37,111.37,109.88,110.03,14637.0
2020-07-24 12:30:00,109.99,110.33,109.96,110.19,6500.0,109.99,110.33,109.96,110.19,6500.0
2020-07-24 13:00:00,110.09,110.2,109.5,109.66,9697.0,110.09,110.2,109.5,109.66,9697.0
2020-07-24 13:30:00,109.65,110.1,109.61,109.93,8223.0,109.65,110.1,109.61,109.93,8223.0
2020-07-24 14:00:00,109.95,110.55,109.91,110.55,10500.0,109.95,110.55,109.91,110.55,10500.0
2020-07-24 14:30:00,110.52,110.9,110.5,110.73,13913.0,110.52,110.9,110.5,110.73,13913.0
2020-07-24 15:00:00,110.8,110.95,110.29,110.29,14116.0,110.8,110.95,110.29,110.29,14116.0
2020-07-24 15:30:00,110.33,110.55,110.06,110.3,24240.0,110.33,110.55,110.06,110.3,24240.0
2020-07-27 09:30:00,111.21,112.25,111.21,111.93,13035.0,111.21,112.25,111.21,111.93,13035.0
2020-07-27 10:00:00,111.92,112.38,111.9,112.05,10029.0,111.92,112.38,111.9,112.05,10029.0
2020-07-27 10:30:00,112.22,112.67,112.06,112.49,20894.0,112.22,112.67,112.06,112.49,20894.0
2020-07-27 11:00:00,112.5,112.67,112.04,112.31,49046.0,112.5,112.67,112.04,112.31,49046.0
2020-07-27 11:30:00,112.23,113.27,111.68,112.45,94582.0,112.23,113.27,111.68,112.45,94582.0
2020-07-27 12:00:00,112.44,112.49,111.74,111.92,10058.0,112.44,112.49,111.74,111.92,10058.0
2020-07-27 12:30:00,111.96,112.28,111.81,112.01,9193.0,111.96,112.28,111.81,112.01,9193.0
2020-07-27 13:00:00,111.98,112.25,111.96,112.23,9285.0,111.98,112.25,111.96,112.23,9285.0
2020-07-27 13:30:00,112.24,112.47,112.12,112.47,14516.0,112.24,112.47,112.12,112.47,14516.0
2020-07-27 14:00:00,112.52,113.33,112.49,113.25,13605.0,112.52,113.33,112.49,113.25,13605.0
2020-07-27 14:30:00,113.21,113.21,112.96,113.15,8513.0,113.21,113.21,112.96,113.15,8513.0
2020-07-27 15:00:00,113.15,113.68,113.15,113.53,8687.0,113.15,113.68,113.15,113.53,8687.0
2020-07-27 15:30:00,113.53,113.61,113.32,113.57,18442.0,113.53,113.61,113.32,113.57,18442.0
2020-07-28 09:30:00,112.66,114.58,112.66,114.58,14425.0,112.66,114.58,112.66,114.58,14425.0
2020-07-28 10:00:00,114.59,115.85,114.3,115.84,16803.0,114.59,115.85,114.3,115.84,16803.0
2020-07-28 10:30:00,116.04,116.27,115.28,116.21,16442.0,116.04,116.27,115.28,116.21,16442.0
2020-07-28 11:00:00,116.12,116.17,115.33,115.41,9200.0,116.12,116.17,115.33,115.41,9200.0
2020-07-28 11:30:00,115.41,116.11,115.33,115.82,16526.0,115.41,116.11,115.33,115.82,16526.0
2020-07-28 12:00:00,115.73,116.39,115.73,116.27,17868.0,115.73,116.39,115.73,116.27,17868.0
2020-07-28 12:30:00,116.28,116.79,116.21,116.67,10250.0,116.28,116.79,116.21,116.67,10250.0
2020-07-28 13:00:00,116.67,116.78,116.3,116.7,8402.0,116.67,116.78,116.3,116.7,8402.0
2020-07-28 13:30:00,116.72,116.9,116.1,116.1,12221.0,116.72,116.9,116.1,116.1,12221.0
2020-07-28 14:00:00,116.1,116.49,116.1,116.13,10468.0,116.1,116.49,116.1,116.13,10468.0
2020-07-28 14:30:00,116.09,116.13,115.55,115.55,12040.0,116.09,116.13,115.55,115.55,12040.0
2020-07-28 15:00:00,115.55,115.76,115.3,115.4,11565.0,115.55,115.76,115.3,115.4,11565.0
2020-07-28 15:30:00,115.35,115.49,114.65,114.72,76733.0,115.35,115.49,114.65,114.72,76733.0
2020-07-29 09:30:00,116.25,118.43,115.6,118.28,34532.0,116.25,118.43,115.6,118.28,34532.0
2020-07-29 10:00:00,118.25,120.27,118.13,120.21,27535.0,118.25,120.27,118.13,120.21,27535.0
2020-07-29 10:30:00,120.13,120.27,119.85,120.25,32399.0,120.13,120.27,119.85,120.25,32399.0
2020-07-29 11:00:00,120.1,121.61,120.08,121.49,32324.0,120.1,121.61,120.08,121.49,32324.0
2020-07-29 11:30:00,121.45,121.51,120.7,120.76,32740.0,121.45,121.51,120.7,120.76,32740.0
2020-07-29 12:00:00,120.55,121.34,120.35,121.34,14339.0,120.55,121.34,120.35,121.34,14339.0
2020-07-29 12:30:00,121.34,122.03,120.8,120.92,19551.0,121.34,122.03,120.8,120.92,19551.0
2020-07-29 13:00:00,120.92,121.02,120.45,120.96,6794.0,120.92,121.02,120.45,120.96,6794.0
2020-07-29 13:30:00,121.02,121.43,120.84,121.41,5305.0,121.02,121.43,120.84,121.41,5305.0
2020-07-29 14:00:00,121.33,121.76,121.19,121.31,7392.0,121.33,121.76,121.19,121.31,7392.0
2020-07-29 14:30:00,121.36,121.74,121.26,121.26,12970.0,121.36,121.74,121.26,121.26,12970.0
2020-07-29 15:00:00,121.26,121.42,120.66,121.21,18062.0,121.26,121.42,120.66,121.21,18062.0
2020-07-29 15:30:00,121.22,121.77,121.07,121.7,66120.0,121.22,121.77,121.07,121.7,66120.0
2020-07-30 09:30:00,120.53,121.42,120.0,120.5,14259.0,120.53,121.42,120.0,120.5,14259.0
2020-07-30 10:00:00,120.24,120.56,119.54,119.94,22012.0,120.24,120.56,119.54,119.94,22012.0
2020-07-30 10:30:00,120.09,120.65,120.07,120.49,10742.0,120.09,120.65,120.07,120.49,10742.0
2020-07-30 11:00:00,120.4,121.41,120.4,121.18,11010.0,120.4,121.41,120.4,121.18,11010.0
2020-07-30 11:30:00,121.23,122.5,121.22,122.12,21531.0,121.23,122.5,121.22,122.12,21531.0
2020-07-30 12:00:00,122.17,122.83,122.17,122.34,11463.0,122.17,122.83,122.17,122.34,11463.0
2020-07-30 12:30:00,122.35,122.44,121.9,121.99,13945.0,122.35,122.44,121.9,121.99,13945.0
2020-07-30 13:00:00,121.99,122.54,121.88,122.32,6419.0,121.99,122.54,121.88,122.32,6419.0
2020-07-30 13:30:00,122.28,122.56,122.0,122.56,10350.0,122.28,122.56,122.0,122.56,10350.0
2020-07-30 14:00:00,122.56,122.65,121.93,122.05,15704.0,122.56,122.65,121.93,122.05,15704.0
2020-07-30 14:30:00,122.05,122.29,121.94,121.96,10911.0,122.05,122.29,121.94,121.96,10911.0
2020-07-30 15:00:00,122.01,122.41,121.7,122.38,17214.0,122.01,122.41,121.7,122.38,17214.0
2020-07-30 15:30:00,122.42,122.87,121.98,122.45,88542.0,122.42,122.87,121.98,122.45,88542.0
2020-07-31 09:30:00,123.75,123.93,121.25,123.09,26852.0,123.75,123.93,121.25,123.09,26852.0
2020-07-31 10:00:00,122.97,122.97,120.79,121.15,22205.0,122.97,122.97,120.79,121.15,22205.0
2020-07-31 10:30:00,121.12,122.33,121.12,122.25,18170.0,121.12,122.33,121.12,122.25,18170.0
2020-07-31 11:00:00,122.26,123.1,122.05,122.54,8250.0,122.26,123.1,122.05,122.54,8250.0
2020-07-31 11:30:00,122.55,122.63,121.61,121.61,10700.0,122.55,122.63,121.61,121.61,10700.0
2020-07-31 12:00:00,121.77,121.79,121.38,121.73,7235.0,121.77,121.79,121.38,121.73,7235.0
2020-07-31 12:30:00,121.65,121.68,120.7,121.23,15946.0,121.65,121.68,120.7,121.23,15946.0
2020-07-31 13:00:00,121.31,122.25,121.3,122.02,8720.0,121.31,122.25,121.3,122.02,8720.0
2020-07-31 13:30:00,122.26,122.64,121.93,122.17,11041.0,122.26,122.64,121.93,122.17,11041.0
2020-07-31 14:00:00,122.15,122.33,121.71,122.01,6400.0,122.15,122.33,121.71,122.01,6400.0
2020-07-31 14:30:00,121.99,122.7,121.96,122.57,8883.0,121.99,122.7,121.96,122.57,8883.0
2020-07-31 15:00:00,122.57,122.93,122.52,122.73,15561.0,122.57,122.93,122.52,122.73,15561.0
2020-07-31 15:30:00,122.75,123.59,122.62,123.47,32823.0,122.75,123.59,122.62,123.47,32823.0
2020-08-03 09:30:00,124.9,124.9,122.68,123.19,15818.0,124.9,124.9,122.68,123.19,15818.0
2020-08-03 10:00:00,123.49,124.32,123.37,124.22,5092.0,123.49,124.32,123.37,124.22,5092.0
2020-08-03 10:30:00,124.7,124.84,122.97,123.11,8037.0,124.7,124.84,122.97,123.11,8037.0
2020-08-03 11:00:00,123.14,123.72,123.13,123.61,6099.0,123.14,123.72,123.13,123.61,6099.0
2020-08-03 11:30:00,123.67,123.84,123.56,123.79,7356.0,123.67,123.84,123.56,123.79,7356.0
2020-08-03 12:00:00,123.89,123.91,123.47,123.75,8797.0,123.89,123.91,123.47,123.75,8797.0
2020-08-03 12:30:00,123.85,123.86,123.25,123.49,5240.0,123.85,123.86,123.25,123.49,5240.0
2020-08-03 13:00:00,123.48,123.98,123.23,123.74,8250.0,123.48,123.98,123.23,123.74,8250.0
2020-08-03 13:30:00,123.73,123.83,123.49,123.56,5100.0,123.73,123.83,123.49,123.56,5100.0
2020-08-03 14:00:00,123.58,123.88,123.44,123.85,7843.0,123.58,123.88,123.44,123.85,7843.0
2020-08-03 14:30:00,123.95,124.26,123.93,123.93,7559.0,123.95,124.26,123.93,123.93,7559.0
2020-08-03 15:00:00,124.01,124.12,123.44,123.52,16722.0,124.01,124.12,123.44,123.52,16722.0
2020-08-03 15:30:00,123.51,123.95,123.41,123.51,35556.0,123.51,123.95,123.41,123.51,35556.0
2020-08-04 09:30:00,123.52,124.5,122.42,122.86,22408.0,123.52,124.5,122.42,122.86,22408.0
2020-08-04 10:00:00,122.92,123.81,122.76,123.04,21377.0,122.92,123.81,122.76,123.04,21377.0
2020-08-04 10:30:00,122.9,123.5,122.87,123.22,8150.0,122.9,123.5,122.87,123.22,8150.0
2020-08-04 11:00:00,123.21,123.21,122.65,122.78,9113.0,123.21,123.21,122.65,122.78,9113.0
2020-08-04 11:30:00,122.84,123.25,122.75,123.17,6600.0,122.84,123.25,122.75,123.17,6600.0
2020-08-04 12:00:00,123.11,123.23,122.75,123.23,6396.0,123.11,123.23,122.75,123.23,6396.0
2020-08-04 12:30:00,123.26,123.7,123.26,123.62,6268.0,123.26,123.7,123.26,123.62,6268.0
2020-08-04 13:00:00,123.55,124.1,123.54,123.83,7400.0,123.55,124.1,123.54,123.83,7400.0
2020-08-04 13:30:00,123.84,124.27,123.81,124.04,5129.0,123.84,124.27,123.81,124.04,5129.0
2020-08-04 14:00:00,124.12,124.12,123.51,123.58,4700.0,124.12,124.12,123.51,123.58,4700.0
2020-08-04 14:30:00,123.49,123.76,123.33,123.61,8640.0,123.49,123.76,123.33,123.61,8640.0
2020-08-04 15:00:00,123.6,123.68,123.37,123.37,11001.0,123.6,123.68,123.37,123.37,11001.0
2020-08-04 15:30:00,123.4,124.02,123.35,124.02,32976.0,123.4,124.02,123.35,124.02,32976.0
2020-08-05 09:30:00,124.6,125.06,123.86,125.06,8726.0,124.6,125.06,123.86,125.06,8726.0
2020-08-05 10:00:00,125.05,125.15,124.46,125.0,9514.0,125.05,125.15,124.46,125.0,9514.0
2020-08-05 10:30:00,124.87,125.22,124.61,125.12,6859.0,124.87,125.22,124.61,125.12,6859.0
2020-08-05 11:00:00,125.05,125.16,124.2,124.2,6413.0,125.05,125.16,124.2,124.2,6413.0
2020-08-05 11:30:00,124.33,124.5,124.12,124.23,5414.0,124.33,124.5,124.12,124.23,5414.0
2020-08-05 12:00:00,124.26,124.57,124.23,124.3,5574.0,124.26,124.57,124.23,124.3,5574.0
2020-08-05 12:30:00,124.32,125.13,124.32,125.06,6250.0,124.32,125.13,124.32,125.06,6250.0
2020-08-05 13:00:00,125.13,125.13,124.67,124.69,6009.0,125.13,125.13,124.67,124.69,6009.0
2020-08-05 13:30:00,124.71,124.95,124.62,124.71,4400.0,124.71,124.95,124.62,124.71,4400.0
2020-08-05 14:00:00,124.74,125.03,124.74,124.88,7300.0,124.74,125.03,124.74,124.88,7300.0
2020-08-05 14:30:00,124.82,125.04,124.56,124.62,5984.0,124.82,125.04,124.56,124.62,5984.0
2020-08-05 15:00:00,124.65,124.82,124.3,124.31,8715.0,124.65,124.82,124.3,124.31,8715.0
2020-08-05 15:30:00,124.32,124.42,123.84,124.05,39151.0,124.32,124.42,123.84,124.05,39151.0
2020-08-06 09:30:00,124.63,124.77,123.58,124.33,5683.0,124.63,124.77,123.58,124.33,5683.0
2020-08-06 10:00:00,124.03,124.09,123.01,123.04,7150.0,124.03,124.09,123.01,123.04,7150.0
2020-08-06 10:30:00,122.85,122.86,122.18,122.55,6659.0,122.85,122.86,122.18,122.55,6659.0
2020-08-06 11:00:00,122.48,122.53,121.77,121.82,9461.0,122.48,122.53,121.77,121.82,9461.0
2020-08-06 11:30:00,121.83,123.01,121.81,122.53,10140.0,121.83,123.01,121.81,122.53,10140.0
2020-08-06 12:00:00,122.68,123.14,122.47,123.04,6957.0,122.68,123.14,122.47,123.04,6957.0
2020-08-06 12:30:00,123.01,123.71,122.92,123.71,12325.0,123.01,123.71,122.92,123.71,12325.0
2020-08-06 13:00:00,123.71,123.71,123.34,123.38,7251.0,123.71,123.71,123.34,123.38,7251.0
2020-08-06 13:30:00,123.53,123.72,123.33,123.49,5242.0,123.53,123.72,123.33,123.49,5242.0
2020-08-06 14:00:00,123.5,123.83,123.5,123.79,4362.0,123.5,123.83,123.5,123.79,4362.0
2020-08-06 14:30:00,123.8,123.91,123.44,123.57,11900.0,123.8,123.91,123.44,123.57,11900.0
2020-08-06 15:00:00,123.65,123.97,123.51,123.92,10624.0,123.65,123.97,123.51,123.92,10624.0
2020-08-06 15:30:00,124.02,124.03,123.34,123.46,45286.0,124.02,124.03,123.34,123.46,45286.0
2020-08-07 09:30:00,123.3,123.8,122.66,123.24,15971.0,123.3,123.8,122.66,123.24,15971.0
2020-08-07 10:00:00,123.28,123.52,122.34,123.28,15732.0,123.28,123.52,122.34,123.28,15732.0
2020-08-07 10:30:00,123.29,123.48,122.69,122.75,8135.0,123.29,123.48,122.69,122.75,8135.0
2020-08-07 11:00:00,122.74,122.86,121.92,122.03,18692.0,122.74,122.86,121.92,122.03,18692.0
2020-08-07 11:30:00,121.96,122.74,121.94,122.28,10001.0,121.96,122.74,121.94,122.28,10001.0
2020-08-07 12:00:00,122.11,122.53,121.84,122.41,7150.0,122.11,122.53,121.84,122.41,7150.0
2020-08-07 12:30:00,122.38,122.38,120.94,120.95,13490.0,122.38,122.38,120.94,120.95,13490.0
2020-08-07 13:00:00,120.92,121.07,119.95,120.11,20187.0,120.92,121.07,119.95,120.11,20187.0
2020-08-07 13:30:00,120.11,120.24,119.62,119.86,12670.0,120.11,120.24,119.62,119.86,12670.0
2020-08-07 14:00:00,119.78,120.13,119.43,119.65,60836.0,119.78,120.13,119.43,119.65,60836.0
2020-08-07 14:30:00,119.61,120.41,119.5,120.12,15237.0,119.61,120.41,119.5,120.12,15237.0
2020-08-07 15:00:00,120.19,120.47,119.42,119.84,18416.0,120.19,120.47,119.42,119.84,18416.0
2020-08-07 15:30:00,119.82,120.41,119.69,120.36,57689.0,119.82,120.41,119.69,120.36,57689.0
2020-08-10 09:30:00,121.0,121.0,116.33,116.93,39051.0,121.0,121.0,116.33,116.93,39051.0
2020-08-10 10:00:00,117.0,117.45,115.82,116.38,45252.0,117.0,117.45,115.82,116.38,45252.0
2020-08-10 10:30:00,116.49,116.59,113.88,113.94,51926.0,116.49,116.59,113.88,113.94,51926.0
2020-08-10 11:00:00,113.89,114.93,113.64,114.68,50742.0,113.89,114.93,113.64,114.68,50742.0
2020-08-10 11:30:00,114.69,115.14,113.97,113.98,33473.0,114.69,115.14,113.97,113.98,33473.0
2020-08-10 12:00:00,113.98,113.98,112.88,113.21,29215.0,113.98,113.98,112.88,113.21,29215.0
2020-08-10 12:30:00,113.24,114.19,113.24,113.57,35824.0,113.24,114.19,113.24,113.57,35824.0
2020-08-10 13:00:00,113.56,113.93,113.37,113.49,32710.0,113.56,113.93,113.37,113.49,32710.0
2020-08-10 13:30:00,113.48,113.81,112.73,113.1,34827.0,113.48,113.81,112.73,113.1,34827.0
2020-08-10 14:00:00,113.08,113.22,112.17,112.63,22692.0,113.08,113.22,112.17,112.63,22692.0
2020-08-10 14:30:00,112.7,112.72,111.64,112.43,37192.0,112.7,112.72,111.64,112.43,37192.0
2020-08-10 15:00:00,112.41,112.98,112.09,112.94,66149.0,112.41,112.98,112.09,112.94,66149.0
2020-08-10 15:30:00,112.9,113.22,112.21,113.11,84290.0,112.9,113.22,112.21,113.11,84290.0
2020-08-11 09:30:00,107.31,108.45,102.0,103.61,182062.0,107.31,108.45,102.0,103.61,182062.0
2020-08-11 10:00:00,103.6,107.81,103.6,107.72,151008.0,103.6,107.81,103.6,107.72,151008.0
2020-08-11 10:30:00,107.76,108.26,106.6,108.2,68233.0,107.76,108.26,106.6,108.2,68233.0
2020-08-11 11:00:00,108.11,108.88,107.62,108.6,60344.0,108.11,108.88,107.62,108.6,60344.0
2020-08-11 11:30:00,108.61,109.08,107.81,108.54,43493.0,108.61,109.08,107.81,108.54,43493.0
2020-08-11 12:00:00,108.58,109.6,108.54,108.86,44939.0,108.58,109.6,108.54,108.86,44939.0
2020-08-11 12:30:00,108.9,110.0,108.85,109.11,29385.0,108.9,110.0,108.85,109.11,29385.0
2020-08-11 13:00:00,109.18,109.2,108.0,108.41,38787.0,109.18,109.2,108.0,108.41,38787.0
2020-08-11 13:30:00,108.47,108.56,107.79,107.8,31573.0,108.47,108.56,107.79,107.8,31573.0
2020-08-11 14:00:00,107.9,108.37,107.4,107.74,45954.0,107.9,108.37,107.4,107.74,45954.0
2020-08-11 14:30:00,107.69,108.45,107.5,108.28,31471.0,107.69,108.45,107.5,108.28,31471.0
2020-08-11 15:00:00,108.26,108.38,106.8,106.9,49408.0,108.26,108.38,106.8,106.9,49408.0
2020-08-11 15:30:00,106.9,106.9,104.12,104.75,169778.0,106.9,106.9,104.12,104.75,169778.0
2020-08-12 09:30:00,106.06,108.6,104.32,104.4,32886.0,106.06,108.6,104.32,104.4,32886.0
2020-08-12 10:00:00,104.64,104.82,103.06,103.64,56095.0,104.64,104.82,103.06,103.64,56095.0
2020-08-12 10:30:00,103.48,104.7,103.21,104.54,39957.0,103.48,104.7,103.21,104.54,39957.0
2020-08-12 11:00:00,104.6,105.46,104.5,104.67,19486.0,104.6,105.46,104.5,104.67,19486.0
2020-08-12 11:30:00,104.72,105.19,104.35,104.41,22905.0,104.72,105.19,104.35,104.41,22905.0
2020-08-12 12:00:00,104.47,104.61,103.71,103.84,15981.0,104.47,104.61,103.71,103.84,15981.0
2020-08-12 12:30:00,103.83,103.86,102.62,102.92,21077.0,103.83,103.86,102.62,102.92,21077.0
2020-08-12 13:00:00,102.84,102.95,102.13,102.18,20191.0,102.84,102.95,102.13,102.18,20191.0
2020-08-12 13:30:00,102.15,102.52,101.7,102.49,23048.0,102.15,102.52,101.7,102.49,23048.0
2020-08-12 14:00:00,102.58,102.66,101.86,101.91,20733.0,102.58,102.66,101.86,101.91,20733.0
2020-08-12 14:30:00,101.9,101.97,101.45,101.52,37929.0,101.9,101.97,101.45,101.52,37929.0
2020-08-12 15:00:00,101.48,101.62,101.06,101.11,43087.0,101.48,101.62,101.06,101.11,43087.0
2020-08-12 15:30:00,101.14,101.21,100.46,101.02,96487.0,101.14,101.21,100.46,101.02,96487.0
2020-08-13 09:30:00,101.57,104.76,101.01,104.56,36432.0,101.57,104.76,101.01,104.56,36432.0
2020-08-13 10:00:00,104.73,105.74,104.56,104.74,42120.0,104.73,105.74,104.56,104.74,42120.0
2020-08-13 10:30:00,104.72,104.81,104.0,104.3,17940.0,104.72,104.81,104.0,104.3,17940.0
2020-08-13 11:00:00,104.34,104.85,103.74,103.74,33418.0,104.34,104.85,103.74,103.74,33418.0
2020-08-13 11:30:00,103.75,104.32,103.75,103.83,11074.0,103.75,104.32,103.75,103.83,11074.0
2020-08-13 12:00:00,103.86,104.33,103.81,103.92,23988.0,103.86,104.33,103.81,103.92,23988.0
2020-08-13 12:30:00,103.9,104.25,103.74,103.98,32148.0,103.9,104.25,103.74,103.98,32148.0
2020-08-13 13:00:00,104.0,104.09,103.27,103.32,24094.0,104.0,104.09,103.27,103.32,24094.0
2020-08-13 13:30:00,103.43,103.8,103.1,103.7,15169.0,103.43,103.8,103.1,103.7,15169.0
2020-08-13 14:00:00,103.61,103.61,102.99,103.41,11414.0,103.61,103.61,102.99,103.41,11414.0
2020-08-13 14:30:00,103.47,103.69,103.2,103.44,20883.0,103.47,103.69,103.2,103.44,20883.0
2020-08-13 15:00:00,103.46,104.02,103.42,103.68,41292.0,103.46,104.02,103.42,103.68,41292.0
2020-08-13 15:30:00,103.73,104.07,103.47,103.75,66671.0,103.73,104.07,103.47,103.75,66671.0
2020-08-14 09:30:00,103.75,104.58,103.19,104.58,19038.0,103.75,104.58,103.19,104.58,19038.0
2020-08-14 10:00:00,104.6,104.75,103.78,103.93,16706.0,104.6,104.75,103.78,103.93,16706.0
2020-08-14 10:30:00,103.9,104.7,103.81,104.27,10895.0,103.9,104.7,103.81,104.27,10895.0
2020-08-14 11:00:00,104.21,104.26,103.83,104.09,9235.0,104.21,104.26,103.83,104.09,9235.0
2020-08-14 11:30:00,104.12,104.4,102.88,102.88,14550.0,104.12,104.4,102.88,102.88,14550.0
2020-08-14 12:00:00,102.99,103.42,102.99,103.06,5900.0,102.99,103.42,102.99,103.06,5900.0
2020-08-14 12:30:00,103.1,103.51,103.07,103.44,6343.0,103.1,103.51,103.07,103.44,6343.0
2020-08-14 13:00:00,103.46,103.46,102.86,102.94,10812.0,103.46,103.46,102.86,102.94,10812.0
2020-08-14 13:30:00,102.94,102.94,102.51,102.87,12491.0,102.94,102.94,102.51,102.87,12491.0
2020-08-14 14:00:00,102.97,103.18,102.65,103.18,7452.0,102.97,103.18,102.65,103.18,7452.0
2020-08-14 14:30:00,103.19,103.26,102.77,103.08,14217.0,103.19,103.26,102.77,103.08,14217.0
2020-08-14 15:00:00,103.0,103.01,102.51,102.6,7765.0,103.0,103.01,102.51,102.6,7765.0
2020-08-14 15:30:00,102.59,102.98,102.46,102.98,28339.0,102.59,102.98,102.46,102.98,28339.0
2020-08-17 09:30:00,103.24,105.36,103.24,105.36,12351.0,103.24,105.36,103.24,105.36,12351.0
2020-08-17 10:00:00,105.58,106.09,104.43,104.63,21990.0,105.58,106.09,104.43,104.63,21990.0
2020-08-17 10:30:00,104.7,104.87,104.05,104.08,8550.0,104.7,104.87,104.05,104.08,8550.0
2020-08-17 11:00:00,104.0,104.43,103.98,104.43,9801.0,104.0,104.43,103.98,104.43,9801.0
2020-08-17 11:30:00,104.35,104.79,104.21,104.46,8180.0,104.35,104.79,104.21,104.46,8180.0
2020-08-17 12:00:00,104.44,104.44,104.2,104.34,7700.0,104.44,104.44,104.2,104.34,7700.0
2020-08-17 12:30:00,104.28,104.43,103.94,104.29,9738.0,104.28,104.43,103.94,104.29,9738.0
2020-08-17 13:00:00,104.26,104.41,104.15,104.3,8397.0,104.26,104.41,104.15,104.3,8397.0
2020-08-17 13:30:00,104.3,104.73,104.3,104.48,14089.0,104.3,104.73,104.3,104.48,14089.0
2020-08-17 14:00:00,104.48,104.59,104.43,104.54,13420.0,104.48,104.59,104.43,104.54,13420.0
2020-08-17 14:30:00,104.53,104.8,104.46,104.7,9521.0,104.53,104.8,104.46,104.7,9521.0
2020-08-17 15:00:00,104.66,104.77,104.39,104.74,15559.0,104.66,104.77,104.39,104.74,15559.0
2020-08-17 15:30:00,104.78,104.91,104.55,104.82,37918.0,104.78,104.91,104.55,104.82,37918.0
2020-08-18 09:30:00,105.81,106.9,105.77,105.95,16338.0,105.81,106.9,105.77,105.95,16338.0
2020-08-18 10:00:00,105.97,106.46,105.25,105.32,22581.0,105.97,106.46,105.25,105.32,22581.0
2020-08-18 10:30:00,105.17,106.34,105.12,106.34,13544.0,105.17,106.34,105.12,106.34,13544.0
2020-08-18 11:00:00,106.26,106.75,106.13,106.53,12040.0,106.26,106.75,106.13,106.53,12040.0
2020-08-18 11:30:00,106.54,106.68,105.94,106.09,9589.0,106.54,106.68,105.94,106.09,9589.0
2020-08-18 12:00:00,106.07,106.23,105.96,106.02,6858.0,106.07,106.23,105.96,106.02,6858.0
2020-08-18 12:30:00,106.03,106.56,106.02,106.45,7577.0,106.03,106.56,106.02,106.45,7577.0
2020-08-18 13:00:00,106.53,107.06,106.46,106.66,10500.0,106.53,107.06,106.46,106.66,10500.0
2020-08-18 13:30:00,106.71,106.88,106.55,106.69,21649.0,106.71,106.88,106.55,106.69,21649.0
2020-08-18 14:00:00,106.54,106.57,106.22,106.36,5800.0,106.54,106.57,106.22,106.36,5800.0
2020-08-18 14:30:00,106.43,106.91,106.4,106.87,12584.0,106.43,106.91,106.4,106.87,12584.0
2020-08-18 15:00:00,106.77,107.17,106.73,107.04,15214.0,106.77,107.17,106.73,107.04,15214.0
2020-08-18 15:30:00,107.11,107.26,106.99,107.14,52865.0,107.11,107.26,106.99,107.14,52865.0
2020-08-19 09:30:00,106.94,108.41,106.51,106.88,9350.0,106.94,108.41,106.51,106.88,9350.0
2020-08-19 10:00:00,107.06,108.01,106.85,108.01,6515.0,107.06,108.01,106.85,108.01,6515.0
2020-08-19 10:30:00,107.93,108.05,107.43,108.0,6623.0,107.93,108.05,107.43,108.0,6623.0
2020-08-19 11:00:00,108.0,108.52,107.87,108.45,9948.0,108.0,108.52,107.87,108.45,9948.0
2020-08-19 11:30:00,108.45,108.55,108.19,108.55,11928.0,108.45,108.55,108.19,108.55,11928.0
2020-08-19 12:00:00,108.55,108.8,107.95,107.95,10367.0,108.55,108.8,107.95,107.95,10367.0
2020-08-19 12:30:00,107.94,108.5,107.7,108.5,7033.0,107.94,108.5,107.7,108.5,7033.0
2020-08-19 13:00:00,108.47,108.47,108.02,108.4,5100.0,108.47,108.47,108.02,108.4,5100.0
2020-08-19 13:30:00,108.44,109.14,108.34,109.09,16460.0,108.44,109.14,108.34,109.09,16460.0
2020-08-19 14:00:00,108.98,108.99,107.63,108.04,18585.0,108.98,108.99,107.63,108.04,18585.0
2020-08-19 14:30:00,108.06,108.35,107.89,108.31,10499.0,108.06,108.35,107.89,108.31,10499.0
2020-08-19 15:00:00,108.2,108.26,108.01,108.21,12939.0,108.2,108.26,108.01,108.21,12939.0
2020-08-19 15:30:00,108.2,108.28,107.42,107.67,44113.0,108.2,108.28,107.42,107.67,44113.0
2020-08-20 09:30:00,106.05,108.25,105.42,108.13,10598.0,106.05,108.25,105.42,108.13,10598.0
2020-08-20 10:00:00,107.94,108.25,107.7,108.25,4206.0,107.94,108.25,107.7,108.25,4206.0
2020-08-20 10:30:00,108.32,109.14,108.05,109.01,6273.0,108.32,109.14,108.05,109.01,6273.0
2020-08-20 11:00:00,109.13,109.34,108.72,109.13,9023.0,109.13,109.34,108.72,109.13,9023.0
2020-08-20 11:30:00,109.13,109.54,108.99,109.34,4703.0,109.13,109.54,108.99,109.34,4703.0
2020-08-20 12:00:00,109.37,109.4,108.65,108.83,4798.0,109.37,109.4,108.65,108.83,4798.0
2020-08-20 12:30:00,108.66,108.99,108.4,108.69,8157.0,108.66,108.99,108.4,108.69,8157.0
2020-08-20 13:00:00,108.6,108.72,108.34,108.6,6365.0,108.6,108.72,108.34,108.6,6365.0
2020-08-20 13:30:00,108.68,108.99,108.44,108.94,7607.0,108.68,108.99,108.44,108.94,7607.0
2020-08-20 14:00:00,108.95,109.35,108.87,109.28,4932.0,108.95,109.35,108.87,109.28,4932.0
2020-08-20 14:30:00,109.29,109.38,108.82,109.03,10707.0,109.29,109.38,108.82,109.03,10707.0
2020-08-20 15:00:00,109.1,109.41,109.06,109.23,11580.0,109.1,109.41,109.06,109.23,11580.0
2020-08-20 15:30:00,109.16,109.2,108.54,108.54,60490.0,109.16,109.2,108.54,108.54,60490.0
2020-08-21 09:30:00,108.64,108.64,107.17,107.69,16471.0,108.64,108.64,107.17,107.69,16471.0
2020-08-21 10:00:00,107.62,107.62,106.0,106.41,18680.0,107.62,107.62,106.0,106.41,18680.0
2020-08-21 10:30:00,106.47,107.08,106.41,106.85,8117.0,106.47,107.08,106.41,106.85,8117.0
2020-08-21 11:00:00,106.8,106.8,105.99,106.24,13031.0,106.8,106.8,105.99,106.24,13031.0
2020-08-21 11:30:00,106.22,106.25,105.87,105.88,5703.0,106.22,106.25,105.87,105.88,5703.0
2020-08-21 12:00:00,105.91,106.52,105.9,106.4,7480.0,105.91,106.52,105.9,106.4,7480.0
2020-08-21 12:30:00,106.46,106.46,105.74,105.77,6737.0,106.46,106.46,105.74,105.77,6737.0
2020-08-21 13:00:00,105.81,105.87,105.14,105.3,7115.0,105.81,105.87,105.14,105.3,7115.0
2020-08-21 13:30:00,105.28,105.42,105.06,105.3,5322.0,105.28,105.42,105.06,105.3,5322.0
2020-08-21 14:00:00,105.22,105.35,105.11,105.12,12817.0,105.22,105.35,105.11,105.12,12817.0
2020-08-21 14:30:00,105.09,105.73,105.04,105.61,15288.0,105.09,105.73,105.04,105.61,15288.0
2020-08-21 15:00:00,105.66,105.9,105.54,105.84,8204.0,105.66,105.9,105.54,105.84,8204.0
2020-08-21 15:30:00,105.85,106.47,105.78,106.12,46735.0,105.85,106.47,105.78,106.12,46735.0
2020-08-24 09:30:00,107.17,107.81,106.37,107.03,8539.0,107.17,107.81,106.37,107.03,8539.0
2020-08-24 10:00:00,107.02,107.7,106.5,107.39,4840.0,107.02,107.7,106.5,107.39,4840.0
2020-08-24 10:30:00,107.3,107.3,106.18,106.18,7732.0,107.3,107.3,106.18,106.18,7732.0
2020-08-24 11:00:00,106.1,106.57,105.92,106.03,8506.0,106.1,106.57,105.92,106.03,8506.0
2020-08-24 11:30:00,106.11,106.5,105.93,106.43,15207.0,106.11,106.5,105.93,106.43,15207.0
2020-08-24 12:00:00,106.5,106.64,106.19,106.19,4604.0,106.5,106.64,106.19,106.19,4604.0
2020-08-24 12:30:00,106.0,106.46,106.0,106.45,4743.0,106.0,106.46,106.0,106.45,4743.0
2020-08-24 13:00:00,106.49,106.59,106.25,106.28,3800.0,106.49,106.59,106.25,106.28,3800.0
2020-08-24 13:30:00,106.2,106.56,106.16,106.48,4865.0,106.2,106.56,106.16,106.48,4865.0
2020-08-24 14:00:00,106.61,106.66,106.27,106.31,5398.0,106.61,106.66,106.27,106.31,5398.0
2020-08-24 14:30:00,106.35,106.78,106.34,106.5,5229.0,106.35,106.78,106.34,106.5,5229.0
2020-08-24 15:00:00,106.37,106.91,106.35,106.91,7178.0,106.37,106.91,106.35,106.91,7178.0
2020-08-24 15:30:00,106.85,107.11,106.64,107.11,23370.0,106.85,107.11,106.64,107.11,23370.0
2020-08-25 09:30:00,106.76,107.67,106.26,106.81,18836.0,106.76,107.67,106.26,106.81,18836.0
2020-08-25 10:00:00,106.77,107.1,106.48,106.75,6513.0,106.77,107.1,106.48,106.75,6513.0
2020-08-25 10:30:00,106.98,107.22,106.76,107.22,3500.0,106.98,107.22,106.76,107.22,3500.0
2020-08-25 11:00:00,107.5,107.65,107.05,107.15,15046.0,107.5,107.65,107.05,107.15,15046.0
2020-08-25 11:30:00,107.23,107.31,106.53,106.85,11364.0,107.23,107.31,106.53,106.85,11364.0
2020-08-25 12:00:00,106.97,107.33,106.89,107.07,8466.0,106.97,107.33,106.89,107.07,8466.0
2020-08-25 12:30:00,107.17,107.53,107.09,107.53,8995.0,107.17,107.53,107.09,107.53,8995.0
2020-08-25 13:00:00,107.47,107.8,107.45,107.57,8900.0,107.47,107.8,107.45,107.57,8900.0
2020-08-25 13:30:00,107.62,107.62,107.29,107.43,4066.0,107.62,107.62,107.29,107.43,4066.0
2020-08-25 14:00:00,107.48,107.59,107.4,107.59,3395.0,107.48,107.59,107.4,107.59,3395.0
2020-08-25 14:30:00,107.68,107.88,107.37,107.5,6584.0,107.68,107.88,107.37,107.5,6584.0
2020-08-25 15:00:00,107.45,107.45,107.13,107.14,6367.0,107.45,107.45,107.13,107.14,6367.0
2020-08-25 15:30:00,107.15,107.25,106.96,107.06,23109.0,107.15,107.25,106.96,107.06,23109.0
2020-08-26 09:30:00,107.3,108.45,106.63,108.29,27010.0,107.3,108.45,106.63,108.29,27010.0
2020-08-26 10:00:00,108.43,108.56,107.69,108.49,9003.0,108.43,108.56,107.69,108.49,9003.0
2020-08-26 10:30:00,108.52,109.46,108.12,108.92,12142.0,108.52,109.46,108.12,108.92,12142.0
2020-08-26 11:00:00,108.98,109.22,108.68,108.85,6579.0,108.98,109.22,108.68,108.85,6579.0
2020-08-26 11:30:00,108.96,109.34,108.3,108.37,11658.0,108.96,109.34,108.3,108.37,11658.0
2020-08-26 12:00:00,108.1,109.24,108.1,109.1,3501.0,108.1,109.24,108.1,109.1,3501.0
2020-08-26 12:30:00,108.97,108.97,108.11,108.2,7162.0,108.97,108.97,108.11,108.2,7162.0
2020-08-26 13:00:00,108.5,108.6,108.34,108.48,5681.0,108.5,108.6,108.34,108.48,5681.0
2020-08-26 13:30:00,108.58,108.96,108.46,108.96,10925.0,108.58,108.96,108.46,108.96,10925.0
2020-08-26 14:00:00,108.95,109.22,108.86,108.93,7544.0,108.95,109.22,108.86,108.93,7544.0
2020-08-26 14:30:00,108.94,108.94,107.8,107.82,10281.0,108.94,108.94,107.8,107.82,10281.0
2020-08-26 15:00:00,108.02,108.33,107.98,108.32,3984.0,108.02,108.33,107.98,108.32,3984.0
2020-08-26 15:30:00,108.43,108.49,108.17,108.49,27796.0,108.43,108.49,108.17,108.49,27796.0
2020-08-27 09:30:00,109.0,109.5,106.92,106.93,17200.0,109.0,109.5,106.92,106.93,17200.0
2020-08-27 10:00:00,107.28,107.53,106.47,107.32,9055.0,107.28,107.53,106.47,107.32,9055.0
2020-08-27 10:30:00,107.52,108.04,107.43,108.04,7955.0,107.52,108.04,107.43,108.04,7955.0
2020-08-27 11:00:00,108.16,108.51,107.81,107.84,4860.0,108.16,108.51,107.81,107.84,4860.0
2020-08-27 11:30:00,107.98,108.35,107.94,108.09,12941.0,107.98,108.35,107.94,108.09,12941.0
2020-08-27 12:00:00,108.03,108.13,107.16,107.32,6932.0,108.03,108.13,107.16,107.32,6932.0
2020-08-27 12:30:00,107.19,107.21,106.51,106.59,3720.0,107.19,107.21,106.51,106.59,3720.0
2020-08-27 13:00:00,106.5,107.04,106.4,107.04,2100.0,106.5,107.04,106.4,107.04,2100.0
2020-08-27 13:30:00,107.04,107.33,106.82,107.33,3008.0,107.04,107.33,106.82,107.33,3008.0
2020-08-27 14:00:00,107.39,107.5,107.21,107.41,5196.0,107.39,107.5,107.21,107.41,5196.0
2020-08-27 14:30:00,107.47,107.51,106.82,106.92,7484.0,107.47,107.51,106.82,106.92,7484.0
2020-08-27 15:00:00,106.94,107.46,106.93,107.36,7994.0,106.94,107.46,106.93,107.36,7994.0
2020-08-27 15:30:00,107.38,107.45,106.63,106.71,36772.0,107.38,107.45,106.63,106.71,36772.0
2020-08-28 09:30:00,106.84,107.74,106.68,107.36,8843.0,106.84,107.74,106.68,107.36,8843.0
2020-08-28 10:00:00,107.7,107.91,107.39,107.75,4320.0,107.7,107.91,107.39,107.75,4320.0
2020-08-28 10:30:00,107.79,107.86,106.99,107.17,6626.0,107.79,107.86,106.99,107.17,6626.0
2020-08-28 11:00:00,107.27,107.69,107.22,107.46,4600.0,107.27,107.69,107.22,107.46,4600.0
2020-08-28 11:30:00,107.41,107.51,106.99,107.41,5638.0,107.41,107.51,106.99,107.41,5638.0
2020-08-28 12:00:00,107.27,107.51,106.88,106.88,5300.0,107.27,107.51,106.88,106.88,5300.0
2020-08-28 12:30:00,106.88,107.06,106.76,107.06,6447.0,106.88,107.06,106.76,107.06,6447.0
2020-08-28 13:00:00,107.13,107.32,106.51,106.51,7490.0,107.13,107.32,106.51,106.51,7490.0
2020-08-28 13:30:00,106.58,106.87,106.4,106.85,4729.0,106.58,106.87,106.4,106.85,4729.0
2020-08-28 14:00:00,106.75,106.8,105.89,105.98,8748.0,106.75,106.8,105.89,105.98,8748.0
2020-08-28 14:30:00,106.04,106.29,105.93,106.03,10377.0,106.04,106.29,105.93,106.03,10377.0
2020-08-28 15:00:00,106.08,106.4,106.03,106.3,16227.0,106.08,106.4,106.03,106.3,16227.0
2020-08-28 15:30:00,106.36,106.55,106.26,106.55,23196.0,106.36,106.55,106.26,106.55,23196.0
2020-08-31 09:30:00,106.3,107.16,106.3,106.46,17068.0,106.3,107.16,106.3,106.46,17068.0
2020-08-31 10:00:00,106.65,107.47,106.39,106.47,13439.0,106.65,107.47,106.39,106.47,13439.0
2020-08-31 10:30:00,106.38,106.98,106.25,106.3,12151.0,106.38,106.98,106.25,106.3,12151.0
2020-08-31 11:00:00,106.17,106.22,105.69,105.9,4531.0,106.17,106.22,105.69,105.9,4531.0
2020-08-31 11:30:00,106.04,106.6,105.82,106.45,8350.0,106.04,106.6,105.82,106.45,8350.0
2020-08-31 12:00:00,106.45,106.48,105.94,106.03,8734.0,106.45,106.48,105.94,106.03,8734.0
2020-08-31 12:30:00,106.0,106.26,105.89,106.09,10271.0,106.0,106.26,105.89,106.09,10271.0
2020-08-31 13:00:00,106.09,106.19,105.99,105.99,4103.0,106.09,106.19,105.99,105.99,4103.0
2020-08-31 13:30:00,106.08,106.34,106.06,106.18,5704.0,106.08,106.34,106.06,106.18,5704.0
2020-08-31 14:00:00,106.16,106.31,105.99,106.3,4386.0,106.16,106.31,105.99,106.3,4386.0
2020-08-31 14:30:00,106.34,106.56,106.26,106.56,5587.0,106.34,106.56,106.26,106.56,5587.0
2020-08-31 15:00:00,106.53,106.6,106.15,106.35,8187.0,106.53,106.6,106.15,106.35,8187.0
2020-08-31 15:30:00,106.36,106.56,106.04,106.14,37599.0,106.36,106.56,106.04,106.14,37599.0
2020-09-01 09:30:00,107.28,108.3,106.94,108.15,22127.0,107.28,108.3,106.94,108.15,22127.0
2020-09-01 10:00:00,108.07,109.24,108.06,109.24,34580.0,108.07,109.24,108.06,109.24,34580.0
2020-09-01 10:30:00,109.23,109.25,108.13,108.23,44850.0,109.23,109.25,108.13,108.23,44850.0
2020-09-01 11:00:00,108.26,108.54,107.58,107.77,42784.0,108.26,108.54,107.58,107.77,42784.0
2020-09-01 11:30:00,107.8,107.82,106.89,106.9,25992.0,107.8,107.82,106.89,106.9,25992.0
2020-09-01 12:00:00,106.9,108.19,106.85,108.17,83629.0,106.9,108.19,106.85,108.17,83629.0
2020-09-01 12:30:00,108.06,108.16,107.73,107.86,16091.0,108.06,108.16,107.73,107.86,16091.0
2020-09-01 13:00:00,107.8,107.98,107.68,107.88,15056.0,107.8,107.98,107.68,107.88,15056.0
2020-09-01 13:30:00,107.96,108.12,107.81,107.92,23160.0,107.96,108.12,107.81,107.92,23160.0
2020-09-01 14:00:00,107.87,108.04,107.84,107.92,13359.0,107.87,108.04,107.84,107.92,13359.0
2020-09-01 14:30:00,107.93,108.02,107.84,107.86,15366.0,107.93,108.02,107.84,107.86,15366.0
2020-09-01 15:00:00,107.88,108.08,107.78,107.88,34543.0,107.88,108.08,107.78,107.88,34543.0
2020-09-01 15:30:00,107.94,108.5,107.77,108.5,55793.0,107.94,108.5,107.77,108.5,55793.0
2020-09-02 09:30:00,109.2,109.77,108.5,109.21,15682.0,109.2,109.77,108.5,109.21,15682.0
2020-09-02 10:00:00,109.25,109.78,108.74,109.54,19141.0,109.25,109.78,108.74,109.54,19141.0
2020-09-02 10:30:00,109.52,109.99,109.04,109.62,14628.0,109.52,109.99,109.04,109.62,14628.0
2020-09-02 11:00:00,109.55,109.73,108.87,109.35,12239.0,109.55,109.73,108.87,109.35,12239.0
2020-09-02 11:30:00,109.35,109.48,109.0,109.25,11592.0,109.35,109.48,109.0,109.25,11592.0
2020-09-02 12:00:00,109.34,109.66,109.17,109.44,11155.0,109.34,109.66,109.17,109.44,11155.0
2020-09-02 12:30:00,109.49,109.67,109.35,109.36,5997.0,109.49,109.67,109.35,109.36,5997.0
2020-09-02 13:00:00,109.3,109.73,109.3,109.49,31681.0,109.3,109.73,109.3,109.49,31681.0
2020-09-02 13:30:00,109.55,110.15,109.31,110.06,14403.0,109.55,110.15,109.31,110.06,14403.0
2020-09-02 14:00:00,110.1,110.36,109.92,110.33,8117.0,110.1,110.36,109.92,110.33,8117.0
2020-09-02 14:30:00,110.41,110.53,110.28,110.33,8300.0,110.41,110.53,110.28,110.33,8300.0
2020-09-02 15:00:00,110.42,110.95,110.33,110.68,8235.0,110.42,110.95,110.33,110.68,8235.0
2020-09-02 15:30:00,110.65,111.13,110.48,110.95,29718.0,110.65,111.13,110.48,110.95,29718.0
2020-09-03 09:30:00,109.19,110.37,105.16,106.02,48744.0,109.19,110.37,105.16,106.02,48744.0
2020-09-03 10:00:00,106.05,106.68,103.71,103.89,41422.0,106.05,106.68,103.71,103.89,41422.0
2020-09-03 10:30:00,104.04,104.28,102.71,103.38,26150.0,104.04,104.28,102.71,103.38,26150.0
2020-09-03 11:00:00,103.45,103.45,102.32,103.41,32694.0,103.45,103.45,102.32,103.41,32694.0
2020-09-03 11:30:00,103.52,105.3,103.39,104.34,19311.0,103.52,105.3,103.39,104.34,19311.0
2020-09-03 12:00:00,104.48,105.2,104.1,104.5,15061.0,104.48,105.2,104.1,104.5,15061.0
2020-09-03 12:30:00,104.5,104.57,103.58,103.87,19524.0,104.5,104.57,103.58,103.87,19524.0
2020-09-03 13:00:00,103.53,104.33,103.12,104.33,21340.0,103.53,104.33,103.12,104.33,21340.0
2020-09-03 13:30:00,104.16,104.17,103.26,103.81,27397.0,104.16,104.17,103.26,103.81,27397.0
2020-09-03 14:00:00,103.51,104.07,103.08,103.91,42284.0,103.51,104.07,103.08,103.91,42284.0
2020-09-03 14:30:00,103.86,104.1,101.93,101.98,33201.0,103.86,104.1,101.93,101.98,33201.0
2020-09-03 15:00:00,101.9,102.09,100.84,100.84,38790.0,101.9,102.09,100.84,100.84,38790.0
2020-09-03 15:30:00,100.85,102.61,100.85,102.35,116163.0,100.85,102.61,100.85,102.35,116163.0
2020-09-04 09:30:00,101.75,102.81,96.95,97.2,78086.0,101.75,102.81,96.95,97.2,78086.0
2020-09-04 10:00:00,97.41,98.34,96.43,96.53,64177.0,97.41,98.34,96.43,96.53,64177.0
2020-09-04 10:30:00,96.66,97.9,94.92,97.73,94110.0,96.66,97.9,94.92,97.73,94110.0
2020-09-04 11:00:00,97.78,98.19,97.3,97.4,19982.0,97.78,98.19,97.3,97.4,19982.0
2020-09-04 11:30:00,97.77,100.15,97.77,99.8,17797.0,97.77,100.15,97.77,99.8,17797.0
2020-09-04 12:00:00,100.21,100.52,99.63,100.32,41663.0,100.21,100.52,99.63,100.32,41663.0
2020-09-04 12:30:00,100.22,101.08,99.69,100.17,15933.0,100.22,101.08,99.69,100.17,15933.0
2020-09-04 13:00:00,99.98,100.0,99.51,99.67,29048.0,99.98,100.0,99.51,99.67,29048.0
2020-09-04 13:30:00,99.69,100.43,99.62,100.34,13294.0,99.69,100.43,99.62,100.34,13294.0
2020-09-04 14:00:00,100.33,100.37,99.73,100.11,9746.0,100.33,100.37,99.73,100.11,9746.0
2020-09-04 14:30:00,100.07,101.11,99.88,101.09,14915.0,100.07,101.11,99.88,101.09,14915.0
2020-09-04 15:00:00,101.05,101.56,100.93,101.36,16197.0,101.05,101.56,100.93,101.36,16197.0
2020-09-04 15:30:00,101.14,101.22,100.11,100.26,54338.0,101.14,101.22,100.11,100.26,54338.0
2020-09-08 09:30:00,97.85,99.97,97.31,99.7,26214.0,97.85,99.97,97.31,99.7,26214.0
2020-09-08 10:00:00,99.86,100.35,98.87,99.89,12970.0,99.86,100.35,98.87,99.89,12970.0
2020-09-08 10:30:00,100.05,100.37,98.63,99.3,15104.0,100.05,100.37,98.63,99.3,15104.0
2020-09-08 11:00:00,99.12,99.23,98.15,98.4,6414.0,99.12,99.23,98.15,98.4,6414.0
2020-09-08 11:30:00,98.4,98.77,97.87,98.77,8213.0,98.4,98.77,97.87,98.77,8213.0
2020-09-08 12:00:00,98.84,99.09,97.82,98.25,8110.0,98.84,99.09,97.82,98.25,8110.0
2020-09-08 12:30:00,98.21,98.93,98.18,98.83,4600.0,98.21,98.93,98.18,98.83,4600.0
2020-09-08 13:00:00,98.87,99.44,98.7,99.16,8861.0,98.87,99.44,98.7,99.16,8861.0
2020-09-08 13:30:00,99.18,100.09,99.18,99.79,12434.0,99.18,100.09,99.18,99.79,12434.0
2020-09-08 14:00:00,99.98,100.0,98.3,98.3,13379.0,99.98,100.0,98.3,98.3,13379.0
2020-09-08 14:30:00,98.29,98.84,97.97,98.84,8600.0,98.29,98.84,97.97,98.84,8600.0
2020-09-08 15:00:00,98.52,99.65,98.48,99.51,12974.0,98.52,99.65,98.48,99.51,12974.0
2020-09-08 15:30:00,99.53,99.65,98.56,98.63,36028.0,99.53,99.65,98.56,98.63,36028.0
2020-09-09 09:30:00,102.36,102.36,98.83,100.53,21798.0,102.36,102.36,98.83,100.53,21798.0
2020-09-09 10:00:00,100.67,101.6,100.52,101.41,12770.0,100.67,101.6,100.52,101.41,12770.0
2020-09-09 10:30:00,101.35,102.21,101.29,102.16,15769.0,101.35,102.21,101.29,102.16,15769.0
2020-09-09 11:00:00,102.18,102.92,101.89,102.87,6450.0,102.18,102.92,101.89,102.87,6450.0
2020-09-09 11:30:00,102.83,103.35,102.53,103.27,8363.0,102.83,103.35,102.53,103.27,8363.0
2020-09-09 12:00:00,103.32,103.33,102.13,102.31,19454.0,103.32,103.33,102.13,102.31,19454.0
2020-09-09 12:30:00,102.35,103.34,102.3,103.33,8517.0,102.35,103.34,102.3,103.33,8517.0
2020-09-09 13:00:00,103.32,103.5,102.87,103.31,10319.0,103.32,103.5,102.87,103.31,10319.0
2020-09-09 13:30:00,103.09,103.37,102.62,102.7,13000.0,103.09,103.37,102.62,102.7,13000.0
2020-09-09 14:00:00,102.75,103.07,102.71,102.98,17094.0,102.75,103.07,102.71,102.98,17094.0
2020-09-09 14:30:00,103.01,103.32,102.53,102.53,8212.0,103.01,103.32,102.53,102.53,8212.0
2020-09-09 15:00:00,102.53,103.3,102.44,103.26,26010.0,102.53,103.3,102.44,103.26,26010.0
2020-09-09 15:30:00,103.15,103.88,102.94,103.51,65682.0,103.15,103.88,102.94,103.51,65682.0
2020-09-10 09:30:00,104.01,104.55,103.14,103.22,14368.0,104.01,104.55,103.14,103.22,14368.0
2020-09-10 10:00:00,103.37,104.33,102.91,102.91,14345.0,103.37,104.33,102.91,102.91,14345.0
2020-09-10 10:30:00,102.85,103.37,101.33,101.33,18147.0,102.85,103.37,101.33,101.33,18147.0
2020-09-10 11:00:00,101.23,102.12,100.97,101.84,17700.0,101.23,102.12,100.97,101.84,17700.0
2020-09-10 11:30:00,101.93,101.99,101.3,101.31,14700.0,101.93,101.99,101.3,101.31,14700.0
2020-09-10 12:00:00,101.27,101.57,101.0,101.47,8818.0,101.27,101.57,101.0,101.47,8818.0
2020-09-10 12:30:00,101.5,101.87,101.25,101.77,9194.0,101.5,101.87,101.25,101.77,9194.0
2020-09-10 13:00:00,101.68,101.88,101.46,101.46,10588.0,101.68,101.88,101.46,101.46,10588.0
2020-09-10 13:30:00,101.58,102.03,101.35,101.46,5425.0,101.58,102.03,101.35,101.46,5425.0
2020-09-10 14:00:00,101.21,101.36,100.13,100.14,10511.0,101.21,101.36,100.13,100.14,10511.0
2020-09-10 14:30:00,99.99,100.17,99.56,100.17,18783.0,99.99,100.17,99.56,100.17,18783.0
2020-09-10 15:00:00,100.22,100.22,98.89,99.23,27891.0,100.22,100.22,98.89,99.23,27891.0
2020-09-10 15:30:00,99.22,99.77,98.8,98.8,57154.0,99.22,99.77,98.8,98.8,57154.0
2020-09-11 09:30:00,99.96,99.96,98.24,98.24,13884.0,99.96,99.96,98.24,98.24,13884.0
2020-09-11 10:00:00,98.33,98.99,97.63,98.47,18276.0,98.33,98.99,97.63,98.47,18276.0
2020-09-11 10:30:00,98.48,99.42,98.22,98.96,10260.0,98.48,99.42,98.22,98.96,10260.0
2020-09-11 11:00:00,98.97,99.09,98.32,98.76,9215.0,98.97,99.09,98.32,98.76,9215.0
2020-09-11 11:30:00,98.66,98.66,97.84,97.89,6210.0,98.66,98.66,97.84,97.89,6210.0
2020-09-11 12:00:00,97.97,98.09,97.76,97.81,6321.0,97.97,98.09,97.76,97.81,6321.0
2020-09-11 12:30:00,97.68,97.77,96.82,96.94,6687.0,97.68,97.77,96.82,96.94,6687.0
2020-09-11 13:00:00,96.97,97.02,95.87,95.89,24363.0,96.97,97.02,95.87,95.89,24363.0
2020-09-11 13:30:00,95.98,96.61,95.83,95.96,12205.0,95.98,96.61,95.83,95.96,12205.0
2020-09-11 14:00:00,96.02,96.68,95.68,96.36,25430.0,96.02,96.68,95.68,96.36,25430.0
2020-09-11 14:30:00,96.33,96.95,96.33,96.66,7643.0,96.33,96.95,96.33,96.66,7643.0
2020-09-11 15:00:00,96.74,96.74,96.05,96.68,14772.0,96.74,96.74,96.05,96.68,14772.0
2020-09-11 15:30:00,96.68,96.86,96.06,96.2,73600.0,96.68,96.86,96.06,96.2,73600.0
2020-09-14 09:30:00,97.2,99.66,97.2,98.9,22835.0,97.2,99.66,97.2,98.9,22835.0
2020-09-14 10:00:00,98.9,99.73,98.57,99.34,15777.0,98.9,99.73,98.57,99.34,15777.0
2020-09-14 10:30:00,99.31,99.31,98.11,98.36,12774.0,99.31,99.31,98.11,98.36,12774.0
2020-09-14 11:00:00,98.37,98.64,98.09,98.47,6747.0,98.37,98.64,98.09,98.47,6747.0
2020-09-14 11:30:00,98.59,98.85,98.32,98.62,5627.0,98.59,98.85,98.32,98.62,5627.0
2020-09-14 12:00:00,98.52,98.59,97.5,97.63,10373.0,98.52,98.59,97.5,97.63,10373.0
2020-09-14 12:30:00,97.78,97.79,97.23,97.33,8161.0,97.78,97.79,97.23,97.33,8161.0
2020-09-14 13:00:00,97.34,98.08,97.03,97.95,17523.0,97.34,98.08,97.03,97.95,17523.0
2020-09-14 13:30:00,97.8,98.2,97.57,98.16,8192.0,97.8,98.2,97.57,98.16,8192.0
2020-09-14 14:00:00,98.15,98.5,97.9,98.0,9107.0,98.15,98.5,97.9,98.0,9107.0
2020-09-14 14:30:00,97.99,98.17,97.7,97.96,11337.0,97.99,98.17,97.7,97.96,11337.0
2020-09-14 15:00:00,98.04,98.04,97.23,97.52,17713.0,98.04,98.04,97.23,97.52,17713.0
2020-09-14 15:30:00,97.56,98.01,97.43,97.63,40344.0,97.56,98.01,97.43,97.63,40344.0
2020-09-15 09:30:00,98.66,98.82,97.42,98.04,19402.0,98.66,98.82,97.42,98.04,19402.0
2020-09-15 10:00:00,98.13,98.13,96.3,96.9,17398.0,98.13,98.13,96.3,96.9,17398.0
2020-09-15 10:30:00,97.07,97.38,96.3,97.09,10361.0,97.07,97.38,96.3,97.09,10361.0
2020-09-15 11:00:00,97.04,97.29,96.46,96.64,14633.0,97.04,97.29,96.46,96.64,14633.0
2020-09-15 11:30:00,96.79,97.18,96.59,96.79,10548.0,96.79,97.18,96.59,96.79,10548.0
2020-09-15 12:00:00,96.85,97.39,96.85,96.99,5721.0,96.85,97.39,96.85,96.99,5721.0
2020-09-15 12:30:00,96.98,97.26,96.84,97.16,9857.0,96.98,97.26,96.84,97.16,9857.0
2020-09-15 13:00:00,97.29,98.07,97.14,97.94,32320.0,97.29,98.07,97.14,97.94,32320.0
2020-09-15 13:30:00,98.0,98.55,97.86,98.32,6500.0,98.0,98.55,97.86,98.32,6500.0
2020-09-15 14:00:00,98.33,98.41,98.03,98.16,9019.0,98.33,98.41,98.03,98.16,9019.0
2020-09-15 14:30:00,98.18,98.34,98.01,98.31,6000.0,98.18,98.34,98.01,98.31,6000.0
2020-09-15 15:00:00,98.35,98.51,98.01,98.46,9279.0,98.35,98.51,98.01,98.46,9279.0
2020-09-15 15:30:00,98.42,98.46,97.82,98.46,45577.0,98.42,98.46,97.82,98.46,45577.0
2020-09-16 09:30:00,98.29,99.23,97.52,97.74,14422.0,98.29,99.23,97.52,97.74,14422.0
2020-09-16 10:00:00,97.71,98.0,96.92,97.22,11842.0,97.71,98.0,96.92,97.22,11842.0
2020-09-16 10:30:00,97.31,97.31,96.24,96.24,9830.0,97.31,97.31,96.24,96.24,9830.0
2020-09-16 11:00:00,96.34,97.18,96.07,97.18,9433.0,96.34,97.18,96.07,97.18,9433.0
2020-09-16 11:30:00,97.3,97.59,97.0,97.16,6473.0,97.3,97.59,97.0,97.16,6473.0
2020-09-16 12:00:00,97.19,97.22,96.76,97.0,7233.0,97.19,97.22,96.76,97.0,7233.0
2020-09-16 12:30:00,96.99,96.99,96.69,96.82,4340.0,96.99,96.99,96.69,96.82,4340.0
2020-09-16 13:00:00,96.78,96.82,96.42,96.42,5391.0,96.78,96.82,96.42,96.42,5391.0
2020-09-16 13:30:00,96.41,96.48,96.0,96.18,7368.0,96.41,96.48,96.0,96.18,7368.0
2020-09-16 14:00:00,96.27,97.09,96.02,96.95,16150.0,96.27,97.09,96.02,96.95,16150.0
2020-09-16 14:30:00,97.15,97.22,96.21,96.36,11215.0,97.15,97.22,96.21,96.36,11215.0
2020-09-16 15:00:00,96.4,96.64,95.51,95.51,18321.0,96.4,96.64,95.51,95.51,18321.0
2020-09-16 15:30:00,95.56,95.69,94.58,94.87,85046.0,95.56,95.69,94.58,94.87,85046.0
2020-09-17 09:30:00,93.0,93.89,92.38,93.45,19537.0,93.0,93.89,92.38,93.45,19537.0
2020-09-17 10:00:00,93.56,93.69,91.48,91.81,21801.0,93.56,93.69,91.48,91.81,21801.0
2020-09-17 10:30:00,91.95,93.14,91.7,92.83,27100.0,91.95,93.14,91.7,92.83,27100.0
2020-09-17 11:00:00,92.92,93.51,92.53,93.08,22017.0,92.92,93.51,92.53,93.08,22017.0
2020-09-17 11:30:00,93.23,93.66,92.26,92.33,14525.0,93.23,93.66,92.26,92.33,14525.0
2020-09-17 12:00:00,92.32,92.49,91.64,92.39,17223.0,92.32,92.49,91.64,92.39,17223.0
2020-09-17 12:30:00,92.34,92.54,91.83,92.19,11841.0,92.34,92.54,91.83,92.19,11841.0
2020-09-17 13:00:00,92.28,92.76,92.21,92.76,11453.0,92.28,92.76,92.21,92.76,11453.0
2020-09-17 13:30:00,92.85,93.41,92.85,93.12,16198.0,92.85,93.41,92.85,93.12,16198.0
2020-09-17 14:00:00,93.08,93.49,92.77,92.84,11956.0,93.08,93.49,92.77,92.84,11956.0
2020-09-17 14:30:00,92.75,93.53,92.68,93.35,28571.0,92.75,93.53,92.68,93.35,28571.0
2020-09-17 15:00:00,93.33,93.68,92.98,93.14,14971.0,93.33,93.68,92.98,93.14,14971.0
2020-09-17 15:30:00,93.13,94.03,93.09,93.89,49886.0,93.13,94.03,93.09,93.89,49886.0
2020-09-18 09:30:00,94.86,95.92,93.66,94.09,76278.0,94.86,95.92,93.66,94.09,76278.0
2020-09-18 10:00:00,93.99,94.6,93.37,93.6,14057.0,93.99,94.6,93.37,93.6,14057.0
2020-09-18 10:30:00,93.54,93.71,92.67,92.93,10597.0,93.54,93.71,92.67,92.93,10597.0
2020-09-18 11:00:00,92.97,92.97,92.34,92.52,8400.0,92.97,92.97,92.34,92.52,8400.0
2020-09-18 11:30:00,92.53,92.53,91.95,91.98,10560.0,92.53,92.53,91.95,91.98,10560.0
2020-09-18 12:00:00,91.95,92.27,91.37,91.74,19068.0,91.95,92.27,91.37,91.74,19068.0
2020-09-18 12:30:00,91.75,91.82,91.34,91.8,13715.0,91.75,91.82,91.34,91.8,13715.0
2020-09-18 13:00:00,91.86,91.93,91.21,91.25,9509.0,91.86,91.93,91.21,91.25,9509.0
2020-09-18 13:30:00,91.09,92.17,90.93,92.14,15382.0,91.09,92.17,90.93,92.14,15382.0
2020-09-18 14:00:00,91.97,92.67,91.87,92.58,19142.0,91.97,92.67,91.87,92.58,19142.0
2020-09-18 14:30:00,92.61,92.8,92.33,92.76,13040.0,92.61,92.8,92.33,92.76,13040.0
2020-09-18 15:00:00,92.91,93.53,92.77,93.53,31168.0,92.91,93.53,92.77,93.53,31168.0
2020-09-18 15:30:00,93.55,94.21,93.31,93.92,137728.0,93.55,94.21,93.31,93.92,137728.0
2020-09-21 09:30:00,92.6,93.42,91.75,93.42,12390.0,92.6,93.42,91.75,93.42,12390.0
2020-09-21 10:00:00,93.63,94.07,93.24,93.31,8078.0,93.63,94.07,93.24,93.31,8078.0
2020-09-21 10:30:00,93.43,93.8,93.06,93.73,7173.0,93.43,93.8,93.06,93.73,7173.0
2020-09-21 11:00:00,93.68,94.33,93.5,94.06,10390.0,93.68,94.33,93.5,94.06,10390.0
2020-09-21 11:30:00,93.98,94.77,93.73,94.77,6600.0,93.98,94.77,93.73,94.77,6600.0
2020-09-21 12:00:00,94.78,94.86,94.48,94.72,10990.0,94.78,94.86,94.48,94.72,10990.0
2020-09-21 12:30:00,94.65,95.15,94.63,94.89,11747.0,94.65,95.15,94.63,94.89,11747.0
2020-09-21 13:00:00,94.88,95.54,94.78,95.35,11967.0,94.88,95.54,94.78,95.35,11967.0
2020-09-21 13:30:00,95.31,95.51,94.78,94.89,9767.0,95.31,95.51,94.78,94.89,9767.0
2020-09-21 14:00:00,94.88,95.09,94.61,94.71,5304.0,94.88,95.09,94.61,94.71,5304.0
2020-09-21 14:30:00,94.62,95.05,94.43,95.04,8911.0,94.62,95.05,94.43,95.04,8911.0
2020-09-21 15:00:00,94.95,95.71,94.92,95.7,13998.0,94.95,95.71,94.92,95.7,13998.0
2020-09-21 15:30:00,95.62,96.27,95.5,96.15,51761.0,95.62,96.27,95.5,96.15,51761.0
2020-09-22 09:30:00,96.99,96.99,94.21,95.62,12526.0,96.99,96.99,94.21,95.62,12526.0
2020-09-22 10:00:00,95.92,96.42,95.69,96.03,12696.0,95.92,96.42,95.69,96.03,12696.0
2020-09-22 10:30:00,96.1,96.23,95.39,95.43,8000.0,96.1,96.23,95.39,95.43,8000.0
2020-09-22 11:00:00,95.48,95.66,95.18,95.49,6980.0,95.48,95.66,95.18,95.49,6980.0
2020-09-22 11:30:00,95.66,96.05,95.4,95.4,5700.0,95.66,96.05,95.4,95.4,5700.0
2020-09-22 12:00:00,95.39,95.88,95.3,95.44,9794.0,95.39,95.88,95.3,95.44,9794.0
2020-09-22 12:30:00,95.49,95.55,94.98,95.04,5400.0,95.49,95.55,94.98,95.04,5400.0
2020-09-22 13:00:00,95.01,95.61,94.92,95.61,5200.0,95.01,95.61,94.92,95.61,5200.0
2020-09-22 13:30:00,95.6,96.25,95.51,96.21,4668.0,95.6,96.25,95.51,96.21,4668.0
2020-09-22 14:00:00,96.33,96.51,96.19,96.35,6396.0,96.33,96.51,96.19,96.35,6396.0
2020-09-22 14:30:00,96.47,96.56,95.92,96.56,6700.0,96.47,96.56,95.92,96.56,6700.0
2020-09-22 15:00:00,96.59,96.76,96.37,96.74,7770.0,96.59,96.76,96.37,96.74,7770.0
2020-09-22 15:30:00,96.65,97.44,96.65,97.2,25758.0,96.65,97.44,96.65,97.2,25758.0
2020-09-23 09:30:00,96.95,98.84,96.95,98.37,33133.0,96.95,98.84,96.95,98.37,33133.0
2020-09-23 10:00:00,98.54,99.55,98.4,99.45,40882.0,98.54,99.55,98.4,99.45,40882.0
2020-09-23 10:30:00,99.51,100.72,99.43,100.09,30023.0,99.51,100.72,99.43,100.09,30023.0
2020-09-23 11:00:00,100.11,100.55,99.36,99.38,22915.0,100.11,100.55,99.36,99.38,22915.0
2020-09-23 11:30:00,99.36,99.39,98.92,98.92,13700.0,99.36,99.39,98.92,98.92,13700.0
2020-09-23 12:00:00,98.99,99.79,98.73,99.56,25641.0,98.99,99.79,98.73,99.56,25641.0
2020-09-23 12:30:00,99.56,99.78,99.37,99.46,13479.0,99.56,99.78,99.37,99.46,13479.0
2020-09-23 13:00:00,99.36,99.37,98.99,98.99,11622.0,99.36,99.37,98.99,98.99,11622.0
2020-09-23 13:30:00,98.94,99.0,98.17,98.17,10433.0,98.94,99.0,98.17,98.17,10433.0
2020-09-23 14:00:00,98.11,98.11,97.0,97.03,12683.0,98.11,98.11,97.0,97.03,12683.0
2020-09-23 14:30:00,97.03,97.34,96.77,97.05,19511.0,97.03,97.34,96.77,97.05,19511.0
2020-09-23 15:00:00,97.06,97.38,96.56,97.22,17524.0,97.06,97.38,96.56,97.22,17524.0
2020-09-23 15:30:00,97.19,97.87,97.0,97.1,85045.0,97.19,97.87,97.0,97.1,85045.0
2020-09-24 09:30:00,96.14,97.17,95.0,96.57,23609.0,96.14,97.17,95.0,96.57,23609.0
2020-09-24 10:00:00,96.77,97.44,96.54,96.59,8166.0,96.77,97.44,96.54,96.59,8166.0
2020-09-24 10:30:00,96.44,96.44,95.16,96.26,9486.0,96.44,96.44,95.16,96.26,9486.0
2020-09-24 11:00:00,96.01,96.91,95.86,96.81,11100.0,96.01,96.91,95.86,96.81,11100.0
2020-09-24 11:30:00,96.6,97.2,96.25,96.81,9359.0,96.6,97.2,96.25,96.81,9359.0
2020-09-24 12:00:00,97.08,97.55,96.97,97.25,4926.0,97.08,97.55,96.97,97.25,4926.0
2020-09-24 12:30:00,97.16,97.16,96.74,96.98,9043.0,97.16,97.16,96.74,96.98,9043.0
2020-09-24 13:00:00,97.03,97.53,96.89,97.51,7558.0,97.03,97.53,96.89,97.51,7558.0
2020-09-24 13:30:00,97.55,97.55,96.91,96.94,5185.0,97.55,97.55,96.91,96.94,5185.0
2020-09-24 14:00:00,96.82,96.86,96.08,96.2,12785.0,96.82,96.86,96.08,96.2,12785.0
2020-09-24 14:30:00,96.26,96.79,96.0,96.65,22608.0,96.26,96.79,96.0,96.65,22608.0
2020-09-24 15:00:00,96.7,97.33,96.6,96.98,46021.0,96.7,97.33,96.6,96.98,46021.0
2020-09-24 15:30:00,96.88,97.85,96.39,97.52,56351.0,96.88,97.85,96.39,97.52,56351.0
2020-09-25 09:30:00,97.89,99.4,97.79,98.84,10739.0,97.89,99.4,97.79,98.84,10739.0
2020-09-25 10:00:00,98.71,99.43,98.22,99.26,4405.0,98.71,99.43,98.22,99.26,4405.0
2020-09-25 10:30:00,99.3,99.56,98.86,98.99,9118.0,99.3,99.56,98.86,98.99,9118.0
2020-09-25 11:00:00,99.06,99.98,98.97,99.93,9096.0,99.06,99.98,98.97,99.93,9096.0
2020-09-25 11:30:00,99.84,99.84,98.69,98.86,22131.0,99.84,99.84,98.69,98.86,22131.0
2020-09-25 12:00:00,98.9,99.16,98.56,98.83,11508.0,98.9,99.16,98.56,98.83,11508.0
2020-09-25 12:30:00,98.89,98.9,98.53,98.9,5315.0,98.89,98.9,98.53,98.9,5315.0
2020-09-25 13:00:00,98.81,99.1,98.66,99.03,7654.0,98.81,99.1,98.66,99.03,7654.0
2020-09-25 13:30:00,99.03,99.38,98.84,99.12,6600.0,99.03,99.38,98.84,99.12,6600.0
2020-09-25 14:00:00,99.13,99.26,98.88,99.02,4633.0,99.13,99.26,98.88,99.02,4633.0
2020-09-25 14:30:00,98.81,99.57,98.79,99.57,7759.0,98.81,99.57,98.79,99.57,7759.0
2020-09-25 15:00:00,99.57,99.87,99.52,99.63,5610.0,99.57,99.87,99.52,99.63,5610.0
2020-09-25 15:30:00,99.48,99.61,99.06,99.18,43375.0,99.48,99.61,99.06,99.18,43375.0
2020-09-28 09:30:00,100.02,100.5,99.27,100.4,20725.0,100.02,100.5,99.27,100.4,20725.0
2020-09-28 10:00:00,100.13,101.54,99.83,100.91,23679.0,100.13,101.54,99.83,100.91,23679.0
2020-09-28 10:30:00,100.75,100.93,100.02,100.49,20960.0,100.75,100.93,100.02,100.49,20960.0
2020-09-28 11:00:00,100.52,101.13,100.52,100.85,10276.0,100.52,101.13,100.52,100.85,10276.0
2020-09-28 11:30:00,100.88,100.88,99.93,99.94,8398.0,100.88,100.88,99.93,99.94,8398.0
2020-09-28 12:00:00,99.95,100.25,99.91,100.24,12312.0,99.95,100.25,99.91,100.24,12312.0
2020-09-28 12:30:00,100.06,100.54,100.06,100.19,11004.0,100.06,100.54,100.06,100.19,11004.0
2020-09-28 13:00:00,100.17,100.28,99.83,100.0,7100.0,100.17,100.28,99.83,100.0,7100.0
2020-09-28 13:30:00,99.99,100.09,99.73,99.89,11952.0,99.99,100.09,99.73,99.89,11952.0
2020-09-28 14:00:00,99.92,100.23,99.82,100.22,7720.0,99.92,100.23,99.82,100.22,7720.0
2020-09-28 14:30:00,100.25,100.37,100.04,100.31,8271.0,100.25,100.37,100.04,100.31,8271.0
2020-09-28 15:00:00,100.3,100.41,100.13,100.41,8100.0,100.3,100.41,100.13,100.41,8100.0
2020-09-28 15:30:00,100.35,100.54,99.81,100.43,94639.0,100.35,100.54,99.81,100.43,94639.0
2020-09-29 09:30:00,100.04,101.28,99.65,100.97,11281.0,100.04,101.28,99.65,100.97,11281.0
2020-09-29 10:00:00,101.08,101.3,100.31,100.31,4007.0,101.08,101.3,100.31,100.31,4007.0
2020-09-29 10:30:00,100.13,100.17,99.42,99.77,5282.0,100.13,100.17,99.42,99.77,5282.0
2020-09-29 11:00:00,99.77,100.13,99.55,99.94,7403.0,99.77,100.13,99.55,99.94,7403.0
2020-09-29 11:30:00,99.95,100.35,99.93,100.35,5213.0,99.95,100.35,99.93,100.35,5213.0
2020-09-29 12:00:00,100.05,100.27,100.0,100.16,4750.0,100.05,100.27,100.0,100.16,4750.0
2020-09-29 12:30:00,100.36,100.61,100.29,100.34,3552.0,100.36,100.61,100.29,100.34,3552.0
2020-09-29 13:00:00,100.32,100.53,99.84,100.45,20936.0,100.32,100.53,99.84,100.45,20936.0
2020-09-29 13:30:00,100.52,100.87,100.51,100.68,8001.0,100.52,100.87,100.51,100.68,8001.0
2020-09-29 14:00:00,100.67,100.76,99.71,99.83,8739.0,100.67,100.76,99.71,99.83,8739.0
2020-09-29 14:30:00,99.82,100.26,99.67,100.09,59328.0,99.82,100.26,99.67,100.09,59328.0
2020-09-29 15:00:00,100.07,100.12,99.38,99.45,36216.0,100.07,100.12,99.38,99.45,36216.0
2020-09-29 15:30:00,99.46,99.84,99.38,99.42,33537.0,99.46,99.84,99.38,99.42,33537.0
2020-09-30 09:30:00,99.49,100.1,98.55,99.65,12214.0,99.49,100.1,98.55,99.65,12214.0
2020-09-30 10:00:00,99.78,100.32,99.25,100.01,9774.0,99.78,100.32,99.25,100.01,9774.0
2020-09-30 10:30:00,100.1,100.64,99.55,99.75,11135.0,100.1,100.64,99.55,99.75,11135.0
2020-09-30 11:00:00,99.75,100.23,99.74,100.23,8031.0,99.75,100.23,99.74,100.23,8031.0
2020-09-30 11:30:00,100.31,100.43,100.03,100.32,4935.0,100.31,100.43,100.03,100.32,4935.0
2020-09-30 12:00:00,100.43,100.8,100.3,100.36,8180.0,100.43,100.8,100.3,100.36,8180.0
2020-09-30 12:30:00,100.28,100.44,100.03,100.28,8684.0,100.28,100.44,100.03,100.28,8684.0
2020-09-30 13:00:00,100.3,100.35,99.54,99.65,7130.0,100.3,100.35,99.54,99.65,7130.0
2020-09-30 13:30:00,99.72,100.14,99.64,100.13,6549.0,99.72,100.14,99.64,100.13,6549.0
2020-09-30 14:00:00,100.2,100.26,99.38,99.82,14943.0,100.2,100.26,99.38,99.82,14943.0
2020-09-30 14:30:00,99.81,99.84,98.8,99.36,9700.0,99.81,99.84,98.8,99.36,9700.0
2020-09-30 15:00:00,99.24,99.25,97.98,98.15,14496.0,99.24,99.25,97.98,98.15,14496.0
2020-09-30 15:30:00,98.12,98.58,97.83,98.01,102204.0,98.12,98.58,97.83,98.01,102204.0
2020-10-01 09:30:00,98.52,99.19,98.48,98.48,17146.0,98.52,99.19,98.48,98.48,17146.0
2020-10-01 10:00:00,98.42,98.73,97.44,97.82,17617.0,98.42,98.73,97.44,97.82,17617.0
2020-10-01 10:30:00,97.85,98.51,97.83,98.51,10143.0,97.85,98.51,97.83,98.51,10143.0
2020-10-01 11:00:00,98.59,98.61,97.93,98.41,13767.0,98.59,98.61,97.93,98.41,13767.0
2020-10-01 11:30:00,98.45,98.9,97.98,97.98,8007.0,98.45,98.9,97.98,97.98,8007.0
2020-10-01 12:00:00,98.0,98.0,97.64,97.65,5550.0,98.0,98.0,97.64,97.65,5550.0
2020-10-01 12:30:00,97.7,98.15,97.68,98.01,7426.0,97.7,98.15,97.68,98.01,7426.0
2020-10-01 13:00:00,98.04,98.2,97.9,98.07,5107.0,98.04,98.2,97.9,98.07,5107.0
2020-10-01 13:30:00,98.09,98.51,98.01,98.09,9850.0,98.09,98.51,98.01,98.09,9850.0
2020-10-01 14:00:00,98.26,98.26,97.36,98.03,5563.0,98.26,98.26,97.36,98.03,5563.0
2020-10-01 14:30:00,98.08,98.27,97.96,98.23,7019.0,98.08,98.27,97.96,98.23,7019.0
2020-10-01 15:00:00,98.25,98.49,97.8,97.84,6811.0,98.25,98.49,97.8,97.84,6811.0
2020-10-01 15:30:00,97.92,97.93,97.14,97.55,36094.0,97.92,97.93,97.14,97.55,36094.0
2020-10-02 09:30:00,96.46,97.87,96.45,97.72,13532.0,96.46,97.87,96.45,97.72,13532.0
2020-10-02 10:00:00,97.78,98.13,97.48,97.48,9500.0,97.78,98.13,97.48,97.48,9500.0
2020-10-02 10:30:00,97.43,97.88,96.59,97.77,12291.0,97.43,97.88,96.59,97.77,12291.0
2020-10-02 11:00:00,97.85,98.7,97.6,98.42,18981.0,97.85,98.7,97.6,98.42,18981.0
2020-10-02 11:30:00,98.42,98.42,96.95,97.07,8671.0,98.42,98.42,96.95,97.07,8671.0
2020-10-02 12:00:00,97.0,97.92,96.61,97.17,11050.0,97.0,97.92,96.61,97.17,11050.0
2020-10-02 12:30:00,97.36,97.76,97.06,97.15,10319.0,97.36,97.76,97.06,97.15,10319.0
2020-10-02 13:00:00,97.06,97.12,96.6,96.72,5327.0,97.06,97.12,96.6,96.72,5327.0
2020-10-02 13:30:00,96.69,96.73,96.26,96.62,6072.0,96.69,96.73,96.26,96.62,6072.0
2020-10-02 14:00:00,96.65,97.01,96.4,96.42,6369.0,96.65,97.01,96.4,96.42,6369.0
2020-10-02 14:30:00,96.45,96.79,96.0,96.43,8048.0,96.45,96.79,96.0,96.43,8048.0
2020-10-02 15:00:00,96.48,96.66,96.22,96.34,6350.0,96.48,96.66,96.22,96.34,6350.0
2020-10-02 15:30:00,96.34,96.75,95.99,96.08,33513.0,96.34,96.75,95.99,96.08,33513.0
2020-10-05 09:30:00,96.61,97.26,96.19,96.63,18973.0,96.61,97.26,96.19,96.63,18973.0
2020-10-05 10:00:00,96.81,97.4,96.63,96.93,11692.0,96.81,97.4,96.63,96.93,11692.0
2020-10-05 10:30:00,97.22,97.55,97.13,97.34,6373.0,97.22,97.55,97.13,97.34,6373.0
2020-10-05 11:00:00,97.1,97.55,96.92,97.2,4745.0,97.1,97.55,96.92,97.2,4745.0
2020-10-05 11:30:00,97.35,97.66,97.31,97.55,2928.0,97.35,97.66,97.31,97.55,2928.0
2020-10-05 12:00:00,97.55,98.08,97.52,98.0,2500.0,97.55,98.08,97.52,98.0,2500.0
2020-10-05 12:30:00,98.09,98.36,97.97,98.27,3750.0,98.09,98.36,97.97,98.27,3750.0
2020-10-05 13:00:00,98.28,98.37,98.07,98.09,5751.0,98.28,98.37,98.07,98.09,5751.0
2020-10-05 13:30:00,97.92,97.98,97.74,97.85,2619.0,97.92,97.98,97.74,97.85,2619.0
2020-10-05 14:00:00,97.85,97.85,97.58,97.58,4606.0,97.85,97.85,97.58,97.58,4606.0
2020-10-05 14:30:00,97.7,98.09,97.7,98.09,2500.0,97.7,98.09,97.7,98.09,2500.0
2020-10-05 15:00:00,98.17,98.5,98.06,98.46,8669.0,98.17,98.5,98.06,98.46,8669.0
2020-10-05 15:30:00,98.52,98.73,98.14,98.32,29206.0,98.52,98.73,98.14,98.32,29206.0
2020-10-06 09:30:00,98.75,99.03,98.1,98.25,23912.0,98.75,99.03,98.1,98.25,23912.0
2020-10-06 10:00:00,98.56,99.27,98.52,98.65,12732.0,98.56,99.27,98.52,98.65,12732.0
2020-10-06 10:30:00,99.0,99.04,98.04,98.06,12037.0,99.0,99.04,98.04,98.06,12037.0
2020-10-06 11:00:00,98.18,98.18,97.47,97.56,4452.0,98.18,98.18,97.47,97.56,4452.0
2020-10-06 11:30:00,97.38,98.0,97.36,97.53,3130.0,97.38,98.0,97.36,97.53,3130.0
2020-10-06 12:00:00,97.62,98.05,97.43,98.05,2027.0,97.62,98.05,97.43,98.05,2027.0
2020-10-06 12:30:00,98.2,98.21,97.84,98.0,1700.0,98.2,98.21,97.84,98.0,1700.0
2020-10-06 13:00:00,97.95,98.24,97.78,98.05,3001.0,97.95,98.24,97.78,98.05,3001.0
2020-10-06 13:30:00,98.25,98.46,98.02,98.31,3045.0,98.25,98.46,98.02,98.31,3045.0
2020-10-06 14:00:00,98.39,98.99,98.31,98.86,9372.0,98.39,98.99,98.31,98.86,9372.0
2020-10-06 14:30:00,98.94,99.15,97.2,97.61,12247.0,98.94,99.15,97.2,97.61,12247.0
2020-10-06 15:00:00,97.48,97.5,96.73,97.37,10278.0,97.48,97.5,96.73,97.37,10278.0
2020-10-06 15:30:00,97.45,97.84,96.73,96.91,37902.0,97.45,97.84,96.73,96.91,37902.0
2020-10-07 09:30:00,97.35,98.5,97.04,98.13,8939.0,97.35,98.5,97.04,98.13,8939.0
2020-10-07 10:00:00,97.92,98.39,97.91,97.98,4416.0,97.92,98.39,97.91,97.98,4416.0
2020-10-07 10:30:00,97.97,98.55,97.75,98.33,10631.0,97.97,98.55,97.75,98.33,10631.0
2020-10-07 11:00:00,98.44,98.65,98.37,98.62,6480.0,98.44,98.65,98.37,98.62,6480.0
2020-10-07 11:30:00,98.84,99.0,98.79,98.83,12302.0,98.84,99.0,98.79,98.83,12302.0
2020-10-07 12:00:00,98.78,99.0,98.53,98.64,7343.0,98.78,99.0,98.53,98.64,7343.0
2020-10-07 12:30:00,98.52,99.25,98.52,99.18,4553.0,98.52,99.25,98.52,99.18,4553.0
2020-10-07 13:00:00,99.15,99.37,99.0,99.31,31783.0,99.15,99.37,99.0,99.31,31783.0
2020-10-07 13:30:00,99.31,99.57,99.21,99.31,10765.0,99.31,99.57,99.21,99.31,10765.0
2020-10-07 14:00:00,99.38,99.56,99.28,99.44,6088.0,99.38,99.56,99.28,99.44,6088.0
2020-10-07 14:30:00,99.48,99.6,99.15,99.28,5961.0,99.48,99.6,99.15,99.28,5961.0
2020-10-07 15:00:00,99.22,99.43,99.11,99.22,7553.0,99.22,99.43,99.11,99.22,7553.0
2020-10-07 15:30:00,99.12,99.15,98.76,98.9,26275.0,99.12,99.15,98.76,98.9,26275.0
2020-10-08 09:30:00,100.19,100.59,99.37,99.47,10176.0,100.19,100.59,99.37,99.47,10176.0
2020-10-08 10:00:00,99.59,100.22,99.36,99.36,6682.0,99.59,100.22,99.36,99.36,6682.0
2020-10-08 10:30:00,99.49,99.93,99.27,99.45,5740.0,99.49,99.93,99.27,99.45,5740.0
2020-10-08 11:00:00,99.5,100.06,99.41,100.0,15974.0,99.5,100.06,99.41,100.0,15974.0
2020-10-08 11:30:00,99.77,99.95,99.57,99.78,4500.0,99.77,99.95,99.57,99.78,4500.0
2020-10-08 12:00:00,99.84,100.18,99.44,99.53,14415.0,99.84,100.18,99.44,99.53,14415.0
2020-10-08 12:30:00,99.62,99.62,99.3,99.3,1628.0,99.62,99.62,99.3,99.3,1628.0
2020-10-08 13:00:00,99.25,99.25,98.85,98.95,2322.0,99.25,99.25,98.85,98.95,2322.0
2020-10-08 13:30:00,99.08,99.14,98.66,98.67,8424.0,99.08,99.14,98.66,98.67,8424.0
2020-10-08 14:00:00,98.65,98.81,98.51,98.61,16701.0,98.65,98.81,98.51,98.61,16701.0
2020-10-08 14:30:00,98.6,99.12,98.47,99.11,7931.0,98.6,99.12,98.47,99.11,7931.0
2020-10-08 15:00:00,99.12,99.13,98.78,98.9,4909.0,99.12,99.13,98.78,98.9,4909.0
2020-10-08 15:30:00,98.87,99.12,98.76,98.99,19098.0,98.87,99.12,98.76,98.99,19098.0
2020-10-09 09:30:00,99.59,101.0,99.11,100.64,15058.0,99.59,101.0,99.11,100.64,15058.0
2020-10-09 10:00:00,100.52,100.69,100.05,100.51,9000.0,100.52,100.69,100.05,100.51,9000.0
2020-10-09 10:30:00,100.45,100.53,100.14,100.19,13303.0,100.45,100.53,100.14,100.19,13303.0
2020-10-09 11:00:00,100.16,100.25,99.94,100.12,32483.0,100.16,100.25,99.94,100.12,32483.0
2020-10-09 11:30:00,100.15,100.21,99.63,99.7,12477.0,100.15,100.21,99.63,99.7,12477.0
2020-10-09 12:00:00,99.7,99.7,99.03,99.14,11787.0,99.7,99.7,99.03,99.14,11787.0
2020-10-09 12:30:00,99.18,100.0,99.0,99.74,17663.0,99.18,100.0,99.0,99.74,17663.0
2020-10-09 13:00:00,99.72,99.82,99.08,99.17,14989.0,99.72,99.82,99.08,99.17,14989.0
2020-10-09 13:30:00,99.19,99.63,99.13,99.62,3402.0,99.19,99.63,99.13,99.62,3402.0
2020-10-09 14:00:00,99.71,99.73,99.49,99.69,3944.0,99.71,99.73,99.49,99.69,3944.0
2020-10-09 14:30:00,99.64,99.65,99.3,99.46,7853.0,99.64,99.65,99.3,99.46,7853.0
2020-10-09 15:00:00,99.49,99.74,99.37,99.66,6705.0,99.49,99.74,99.37,99.66,6705.0
2020-10-09 15:30:00,99.65,99.95,99.54,99.91,17403.0,99.65,99.95,99.54,99.91,17403.0
2020-10-12 09:30:00,100.89,102.39,100.16,100.83,26823.0,100.89,102.39,100.16,100.83,26823.0
2020-10-12 10:00:00,100.76,101.2,100.5,100.91,9763.0,100.76,101.2,100.5,100.91,9763.0
2020-10-12 10:30:00,100.94,101.52,100.9,101.29,3328.0,100.94,101.52,100.9,101.29,3328.0
2020-10-12 11:00:00,101.79,101.83,101.27,101.6,6876.0,101.79,101.83,101.27,101.6,6876.0
2020-10-12 11:30:00,101.7,101.91,101.32,101.6,3381.0,101.7,101.91,101.32,101.6,3381.0
2020-10-12 12:00:00,101.76,102.16,101.69,102.14,7575.0,101.76,102.16,101.69,102.14,7575.0
2020-10-12 12:30:00,102.06,102.45,101.67,101.67,23251.0,102.06,102.45,101.67,101.67,23251.0
2020-10-12 13:00:00,101.84,101.88,101.35,101.88,2950.0,101.84,101.88,101.35,101.88,2950.0
2020-10-12 13:30:00,101.96,102.32,101.75,102.29,4557.0,101.96,102.32,101.75,102.29,4557.0
2020-10-12 14:00:00,102.33,102.47,102.03,102.47,2908.0,102.33,102.47,102.03,102.47,2908.0
2020-10-12 14:30:00,102.47,102.47,102.05,102.11,7110.0,102.47,102.47,102.05,102.11,7110.0
2020-10-12 15:00:00,102.24,102.47,102.07,102.47,13610.0,102.24,102.47,102.07,102.47,13610.0
2020-10-12 15:30:00,102.5,102.54,102.16,102.38,32927.0,102.5,102.54,102.16,102.38,32927.0
2020-10-13 09:30:00,102.69,104.08,102.49,104.08,15949.0,102.69,104.08,102.49,104.08,15949.0
2020-10-13 10:00:00,104.09,104.2,103.6,104.04,11250.0,104.09,104.2,103.6,104.04,11250.0
2020-10-13 10:30:00,104.01,104.17,103.82,104.02,5363.0,104.01,104.17,103.82,104.02,5363.0
2020-10-13 11:00:00,104.0,104.29,103.68,104.25,4296.0,104.0,104.29,103.68,104.25,4296.0
2020-10-13 11:30:00,104.37,104.96,104.37,104.6,4202.0,104.37,104.96,104.37,104.6,4202.0
2020-10-13 12:00:00,104.64,104.69,103.96,104.28,5200.0,104.64,104.69,103.96,104.28,5200.0
2020-10-13 12:30:00,104.31,104.68,104.06,104.4,7126.0,104.31,104.68,104.06,104.4,7126.0
2020-10-13 13:00:00,104.33,104.68,104.11,104.59,7868.0,104.33,104.68,104.11,104.59,7868.0
2020-10-13 13:30:00,104.6,104.7,104.32,104.33,3795.0,104.6,104.7,104.32,104.33,3795.0
2020-10-13 14:00:00,104.29,104.47,104.16,104.32,7090.0,104.29,104.47,104.16,104.32,7090.0
2020-10-13 14:30:00,104.24,104.57,104.09,104.49,4200.0,104.24,104.57,104.09,104.49,4200.0
2020-10-13 15:00:00,104.51,104.89,104.43,104.74,6700.0,104.51,104.89,104.43,104.74,6700.0
2020-10-13 15:30:00,104.64,104.89,104.34,104.5,22637.0,104.64,104.89,104.34,104.5,22637.0
2020-10-14 09:30:00,104.6,105.04,103.1,103.48,19588.0,104.6,105.04,103.1,103.48,19588.0
2020-10-14 10:00:00,103.51,104.52,103.12,103.15,22083.0,103.51,104.52,103.12,103.15,22083.0
2020-10-14 10:30:00,103.22,103.73,103.13,103.58,2753.0,103.22,103.73,103.13,103.58,2753.0
2020-10-14 11:00:00,103.66,104.19,103.55,104.18,3624.0,103.66,104.19,103.55,104.18,3624.0
2020-10-14 11:30:00,104.17,104.17,103.0,103.0,2404.0,104.17,104.17,103.0,103.0,2404.0
2020-10-14 12:00:00,102.9,102.9,101.91,102.26,5171.0,102.9,102.9,101.91,102.26,5171.0
2020-10-14 12:30:00,102.22,102.55,102.04,102.18,6259.0,102.22,102.55,102.04,102.18,6259.0
2020-10-14 13:00:00,102.33,102.49,101.83,101.96,4364.0,102.33,102.49,101.83,101.96,4364.0
2020-10-14 13:30:00,101.99,102.13,101.68,102.05,6768.0,101.99,102.13,101.68,102.05,6768.0
2020-10-14 14:00:00,101.99,102.2,101.3,101.3,30772.0,101.99,102.2,101.3,101.3,30772.0
2020-10-14 14:30:00,101.26,101.65,100.87,101.57,6733.0,101.26,101.65,100.87,101.57,6733.0
2020-10-14 15:00:00,101.58,101.89,101.47,101.79,4686.0,101.58,101.89,101.47,101.79,4686.0
2020-10-14 15:30:00,101.91,102.07,101.59,101.62,19226.0,101.91,102.07,101.59,101.62,19226.0
2020-10-15 09:30:00,100.0,100.93,99.4,100.91,11658.0,100.0,100.93,99.4,100.91,11658.0
2020-10-15 10:00:00,100.8,100.82,99.87,100.19,4105.0,100.8,100.82,99.87,100.19,4105.0
2020-10-15 10:30:00,100.17,100.17,99.5,99.73,4789.0,100.17,100.17,99.5,99.73,4789.0
2020-10-15 11:00:00,99.91,100.62,99.6,100.53,2859.0,99.91,100.62,99.6,100.53,2859.0
2020-10-15 11:30:00,100.51,100.96,100.51,100.59,3550.0,100.51,100.96,100.51,100.59,3550.0
2020-10-15 12:00:00,100.71,100.92,100.47,100.53,2657.0,100.71,100.92,100.47,100.53,2657.0
2020-10-15 12:30:00,100.5,100.56,99.98,100.49,2900.0,100.5,100.56,99.98,100.49,2900.0
2020-10-15 13:00:00,100.44,101.03,100.44,100.92,2750.0,100.44,101.03,100.44,100.92,2750.0
2020-10-15 13:30:00,101.04,101.29,101.04,101.26,2300.0,101.04,101.29,101.04,101.26,2300.0
2020-10-15 14:00:00,101.3,101.38,101.08,101.18,3000.0,101.3,101.38,101.08,101.18,3000.0
2020-10-15 14:30:00,101.12,101.2,100.8,101.2,4128.0,101.12,101.2,100.8,101.2,4128.0
2020-10-15 15:00:00,101.31,101.8,101.31,101.53,7092.0,101.31,101.8,101.31,101.53,7092.0
2020-10-15 15:30:00,101.51,101.82,101.44,101.75,21423.0,101.51,101.82,101.44,101.75,21423.0
2020-10-16 09:30:00,102.06,102.99,101.36,101.42,12848.0,102.06,102.99,101.36,101.42,12848.0
2020-10-16 10:00:00,101.5,102.58,101.3,102.58,20887.0,101.5,102.58,101.3,102.58,20887.0
2020-10-16 10:30:00,102.47,102.74,101.94,102.37,14408.0,102.47,102.74,101.94,102.37,14408.0
2020-10-16 11:00:00,102.26,102.49,101.93,102.03,6309.0,102.26,102.49,101.93,102.03,6309.0
2020-10-16 11:30:00,101.98,102.33,101.65,102.24,1936.0,101.98,102.33,101.65,102.24,1936.0
2020-10-16 12:00:00,102.11,102.11,101.64,101.93,1815.0,102.11,102.11,101.64,101.93,1815.0
2020-10-16 12:30:00,101.8,101.8,101.19,101.56,2300.0,101.8,101.8,101.19,101.56,2300.0
2020-10-16 13:00:00,101.68,101.99,101.66,101.74,1800.0,101.68,101.99,101.66,101.74,1800.0
2020-10-16 13:30:00,101.71,101.99,101.71,101.92,3085.0,101.71,101.99,101.71,101.92,3085.0
2020-10-16 14:00:00,101.97,102.27,101.94,102.26,3932.0,101.97,102.27,101.94,102.26,3932.0
2020-10-16 14:30:00,102.27,102.5,102.1,102.44,4620.0,102.27,102.5,102.1,102.44,4620.0
2020-10-16 15:00:00,102.43,102.43,102.01,102.15,8653.0,102.43,102.43,102.01,102.15,8653.0
2020-10-16 15:30:00,102.11,102.18,101.58,101.68,18316.0,102.11,102.18,101.58,101.68,18316.0
2020-10-19 09:30:00,101.93,103.13,101.69,102.65,8088.0,101.93,103.13,101.69,102.65,8088.0
2020-10-19 10:00:00,101.91,102.65,101.88,102.45,5234.0,101.91,102.65,101.88,102.45,5234.0
2020-10-19 10:30:00,102.18,102.66,102.08,102.3,4099.0,102.18,102.66,102.08,102.3,4099.0
2020-10-19 11:00:00,102.43,102.61,101.99,102.01,3703.0,102.43,102.61,101.99,102.01,3703.0
2020-10-19 11:30:00,102.26,102.48,102.09,102.37,2603.0,102.26,102.48,102.09,102.37,2603.0
2020-10-19 12:00:00,102.2,102.44,101.85,102.14,5106.0,102.2,102.44,101.85,102.14,5106.0
2020-10-19 12:30:00,102.15,102.44,102.15,102.41,1600.0,102.15,102.44,102.15,102.41,1600.0
2020-10-19 13:00:00,102.48,102.55,102.35,102.48,1700.0,102.48,102.55,102.35,102.48,1700.0
2020-10-19 13:30:00,102.48,102.49,101.58,101.58,3316.0,102.48,102.49,101.58,101.58,3316.0
2020-10-19 14:00:00,101.59,101.66,101.32,101.65,2914.0,101.59,101.66,101.32,101.65,2914.0
2020-10-19 14:30:00,101.6,101.6,100.67,100.7,6181.0,101.6,101.6,100.67,100.7,6181.0
2020-10-19 15:00:00,100.65,100.68,100.25,100.47,8860.0,100.65,100.68,100.25,100.47,8860.0
2020-10-19 15:30:00,100.51,100.91,99.99,100.37,23418.0,100.51,100.91,99.99,100.37,23418.0
2020-10-20 09:30:00,100.48,102.37,100.32,101.0,8095.0,100.48,102.37,100.32,101.0,8095.0
2020-10-20 10:00:00,101.29,101.45,100.31,100.39,4029.0,101.29,101.45,100.31,100.39,4029.0
2020-10-20 10:30:00,100.53,100.57,99.78,99.78,1600.0,100.53,100.57,99.78,99.78,1600.0
2020-10-20 11:00:00,99.65,100.12,99.22,99.77,3900.0,99.65,100.12,99.22,99.77,3900.0
2020-10-20 11:30:00,99.87,99.92,99.56,99.91,4357.0,99.87,99.92,99.56,99.91,4357.0
2020-10-20 12:00:00,100.12,100.15,99.89,99.93,1545.0,100.12,100.15,99.89,99.93,1545.0
2020-10-20 12:30:00,99.9,100.34,99.8,99.84,1700.0,99.9,100.34,99.8,99.84,1700.0
2020-10-20 13:00:00,99.88,100.26,99.68,100.16,3114.0,99.88,100.26,99.68,100.16,3114.0
2020-10-20 13:30:00,100.04,100.41,100.01,100.25,3482.0,100.04,100.41,100.01,100.25,3482.0
2020-10-20 14:00:00,100.29,100.29,99.84,99.85,3420.0,100.29,100.29,99.84,99.85,3420.0
2020-10-20 14:30:00,99.81,99.83,99.42,99.58,5700.0,99.81,99.83,99.42,99.58,5700.0
2020-10-20 15:00:00,99.58,99.81,98.88,99.04,22318.0,99.58,99.81,98.88,99.04,22318.0
2020-10-20 15:30:00,99.09,99.23,98.52,98.81,14657.0,99.09,99.23,98.52,98.81,14657.0
2020-10-21 09:30:00,98.69,100.48,98.69,100.0,10615.0,98.69,100.48,98.69,100.0,10615.0
2020-10-21 10:00:00,100.0,100.68,100.0,100.25,6225.0,100.0,100.68,100.0,100.25,6225.0
2020-10-21 10:30:00,100.08,100.21,99.52,99.52,5479.0,100.08,100.21,99.52,99.52,5479.0
2020-10-21 11:00:00,99.18,99.25,98.15,98.47,3422.0,99.18,99.25,98.15,98.47,3422.0
2020-10-21 11:30:00,98.64,98.94,98.22,98.79,6257.0,98.64,98.94,98.22,98.79,6257.0
2020-10-21 12:00:00,98.79,99.45,98.58,99.34,4184.0,98.79,99.45,98.58,99.34,4184.0
2020-10-21 12:30:00,99.17,99.19,98.41,98.41,5825.0,99.17,99.19,98.41,98.41,5825.0
2020-10-21 13:00:00,98.23,98.73,98.23,98.69,5185.0,98.23,98.73,98.23,98.69,5185.0
2020-10-21 13:30:00,98.7,99.05,98.39,98.7,2863.0,98.7,99.05,98.39,98.7,2863.0
2020-10-21 14:00:00,98.58,98.58,98.24,98.49,2300.0,98.58,98.58,98.24,98.49,2300.0
2020-10-21 14:30:00,98.64,99.23,98.64,99.17,3672.0,98.64,99.23,98.64,99.17,3672.0
2020-10-21 15:00:00,99.2,99.21,98.63,98.87,5570.0,99.2,99.21,98.63,98.87,5570.0
2020-10-21 15:30:00,98.95,98.95,98.41,98.48,23438.0,98.95,98.95,98.41,98.48,23438.0
2020-10-22 09:30:00,95.53,96.86,94.69,94.81,82856.0,95.53,96.86,94.69,94.81,82856.0
2020-10-22 10:00:00,94.68,95.17,94.61,94.71,38490.0,94.68,95.17,94.61,94.71,38490.0
2020-10-22 10:30:00,94.7,95.2,93.91,95.2,30109.0,94.7,95.2,93.91,95.2,30109.0
2020-10-22 11:00:00,95.2,95.22,94.88,95.2,30843.0,95.2,95.22,94.88,95.2,30843.0
2020-10-22 11:30:00,95.25,95.56,95.08,95.35,15746.0,95.25,95.56,95.08,95.35,15746.0
2020-10-22 12:00:00,95.36,95.68,95.15,95.24,11289.0,95.36,95.68,95.15,95.24,11289.0
2020-10-22 12:30:00,95.22,95.26,94.98,95.12,14846.0,95.22,95.26,94.98,95.12,14846.0
2020-10-22 13:00:00,95.12,95.41,95.09,95.23,7868.0,95.12,95.41,95.09,95.23,7868.0
2020-10-22 13:30:00,95.22,95.71,95.16,95.48,13551.0,95.22,95.71,95.16,95.48,13551.0
2020-10-22 14:00:00,95.56,95.56,95.23,95.28,12641.0,95.56,95.56,95.23,95.28,12641.0
2020-10-22 14:30:00,95.22,95.82,95.16,95.73,14582.0,95.22,95.82,95.16,95.73,14582.0
2020-10-22 15:00:00,95.74,96.83,95.63,96.81,27563.0,95.74,96.83,95.63,96.81,27563.0
2020-10-22 15:30:00,96.79,96.94,96.56,96.76,56667.0,96.79,96.94,96.56,96.76,56667.0
2020-10-23 09:30:00,95.84,96.73,95.1,95.41,16459.0,95.84,96.73,95.1,95.41,16459.0
2020-10-23 10:00:00,95.88,96.41,95.41,96.41,18194.0,95.88,96.41,95.41,96.41,18194.0
2020-10-23 10:30:00,96.3,96.96,96.3,96.84,14802.0,96.3,96.96,96.3,96.84,14802.0
2020-10-23 11:00:00,96.86,97.76,96.83,97.07,54519.0,96.86,97.76,96.83,97.07,54519.0
2020-10-23 11:30:00,96.98,97.18,96.44,96.44,38311.0,96.98,97.18,96.44,96.44,38311.0
2020-10-23 12:00:00,96.44,96.79,96.38,96.64,6504.0,96.44,96.79,96.38,96.64,6504.0
2020-10-23 12:30:00,96.62,97.02,96.61,96.97,7619.0,96.62,97.02,96.61,96.97,7619.0
2020-10-23 13:00:00,97.0,97.59,97.0,97.57,32455.0,97.0,97.59,97.0,97.57,32455.0
2020-10-23 13:30:00,97.57,97.66,97.37,97.56,8140.0,97.57,97.66,97.37,97.56,8140.0
2020-10-23 14:00:00,97.63,97.69,97.29,97.48,6700.0,97.63,97.69,97.29,97.48,6700.0
2020-10-23 14:30:00,97.55,97.9,97.46,97.46,10961.0,97.55,97.9,97.46,97.46,10961.0
2020-10-23 15:00:00,97.48,97.77,97.48,97.7,9062.0,97.48,97.77,97.48,97.7,9062.0
2020-10-23 15:30:00,97.7,97.73,97.48,97.72,29049.0,97.7,97.73,97.48,97.72,29049.0
2020-10-26 09:30:00,97.4,98.16,96.96,97.87,11422.0,97.4,98.16,96.96,97.87,11422.0
2020-10-26 10:00:00,98.1,98.45,96.74,96.74,9212.0,98.1,98.45,96.74,96.74,9212.0
2020-10-26 10:30:00,96.69,96.69,95.8,95.97,5114.0,96.69,96.69,95.8,95.97,5114.0
2020-10-26 11:00:00,95.8,95.8,94.88,94.98,28527.0,95.8,95.8,94.88,94.98,28527.0
2020-10-26 11:30:00,94.9,95.95,94.89,95.69,4756.0,94.9,95.95,94.89,95.69,4756.0
2020-10-26 12:00:00,95.54,95.96,95.53,95.72,3658.0,95.54,95.96,95.53,95.72,3658.0
2020-10-26 12:30:00,95.63,95.64,95.01,95.3,20150.0,95.63,95.64,95.01,95.3,20150.0
2020-10-26 13:00:00,95.39,95.39,94.98,95.1,4353.0,95.39,95.39,94.98,95.1,4353.0
2020-10-26 13:30:00,95.09,95.51,94.82,95.51,3616.0,95.09,95.51,94.82,95.51,3616.0
2020-10-26 14:00:00,95.46,95.82,95.42,95.82,6125.0,95.46,95.82,95.42,95.82,6125.0
2020-10-26 14:30:00,95.71,96.22,95.65,96.06,12398.0,95.71,96.22,95.65,96.06,12398.0
2020-10-26 15:00:00,96.0,96.31,96.0,96.18,6897.0,96.0,96.31,96.0,96.18,6897.0
2020-10-26 15:30:00,96.17,96.44,95.77,95.99,28732.0,96.17,96.44,95.77,95.99,28732.0
2020-10-27 09:30:00,96.99,99.04,96.7,98.9,13250.0,96.99,99.04,96.7,98.9,13250.0
2020-10-27 10:00:00,98.68,98.68,97.38,97.54,7262.0,98.68,98.68,97.38,97.54,7262.0
2020-10-27 10:30:00,97.45,97.56,97.01,97.36,8132.0,97.45,97.56,97.01,97.36,8132.0
2020-10-27 11:00:00,97.5,98.45,97.21,98.21,23318.0,97.5,98.45,97.21,98.21,23318.0
2020-10-27 11:30:00,98.06,98.09,97.77,98.02,4104.0,98.06,98.09,97.77,98.02,4104.0
2020-10-27 12:00:00,98.0,98.04,97.67,97.85,5086.0,98.0,98.04,97.67,97.85,5086.0
2020-10-27 12:30:00,97.89,97.89,97.49,97.62,10600.0,97.89,97.89,97.49,97.62,10600.0
2020-10-27 13:00:00,97.46,97.57,96.94,97.14,6219.0,97.46,97.57,96.94,97.14,6219.0
2020-10-27 13:30:00,97.09,97.21,96.95,97.04,7082.0,97.09,97.21,96.95,97.04,7082.0
2020-10-27 14:00:00,96.96,97.06,96.82,97.0,2926.0,96.96,97.06,96.82,97.0,2926.0
2020-10-27 14:30:00,96.99,97.07,96.74,96.82,6385.0,96.99,97.07,96.74,96.82,6385.0
2020-10-27 15:00:00,96.74,96.8,96.07,96.7,20591.0,96.74,96.8,96.07,96.7,20591.0
2020-10-27 15:30:00,96.68,96.68,95.89,96.07,54872.0,96.68,96.68,95.89,96.07,54872.0
2020-10-28 09:30:00,93.58,95.0,92.56,93.55,28556.0,93.58,95.0,92.56,93.55,28556.0
2020-10-28 10:00:00,94.03,94.04,91.17,91.55,43172.0,94.03,94.04,91.17,91.55,43172.0
2020-10-28 10:30:00,91.69,92.22,91.22,92.03,28556.0,91.69,92.22,91.22,92.03,28556.0
2020-10-28 11:00:00,92.18,92.67,91.91,92.02,7628.0,92.18,92.67,91.91,92.02,7628.0
2020-10-28 11:30:00,92.08,92.19,91.76,91.93,10661.0,92.08,92.19,91.76,91.93,10661.0
2020-10-28 12:00:00,91.93,92.38,91.8,91.83,6260.0,91.93,92.38,91.8,91.83,6260.0
2020-10-28 12:30:00,91.83,92.01,91.55,91.66,6800.0,91.83,92.01,91.55,91.66,6800.0
2020-10-28 13:00:00,91.67,91.91,91.58,91.75,8709.0,91.67,91.91,91.58,91.75,8709.0
2020-10-28 13:30:00,91.7,92.48,91.7,92.36,9620.0,91.7,92.48,91.7,92.36,9620.0
2020-10-28 14:00:00,92.34,92.34,91.68,92.05,9110.0,92.34,92.34,91.68,92.05,9110.0
2020-10-28 14:30:00,92.1,92.13,91.7,92.13,7497.0,92.1,92.13,91.7,92.13,7497.0
2020-10-28 15:00:00,92.21,92.61,91.93,92.33,11723.0,92.21,92.61,91.93,92.33,11723.0
2020-10-28 15:30:00,92.31,92.63,91.48,91.67,36500.0,92.31,92.63,91.48,91.67,36500.0
2020-10-29 09:30:00,92.08,92.19,90.71,91.83,15010.0,92.08,92.19,90.71,91.83,15010.0
2020-10-29 10:00:00,91.67,92.37,90.61,90.93,41346.0,91.67,92.37,90.61,90.93,41346.0
2020-10-29 10:30:00,90.92,91.11,90.29,90.51,11599.0,90.92,91.11,90.29,90.51,11599.0
2020-10-29 11:00:00,90.51,91.54,90.42,91.54,10723.0,90.51,91.54,90.42,91.54,10723.0
2020-10-29 11:30:00,91.71,91.71,90.2,91.0,61196.0,91.71,91.71,90.2,91.0,61196.0
2020-10-29 12:00:00,91.01,91.94,91.01,91.59,17059.0,91.01,91.94,91.01,91.59,17059.0
2020-10-29 12:30:00,91.48,91.48,91.01,91.13,5790.0,91.48,91.48,91.01,91.13,5790.0
2020-10-29 13:00:00,90.91,91.18,90.77,91.18,7897.0,90.91,91.18,90.77,91.18,7897.0
2020-10-29 13:30:00,91.18,91.24,90.84,90.85,8556.0,91.18,91.24,90.84,90.85,8556.0
2020-10-29 14:00:00,91.01,92.08,90.93,91.92,10494.0,91.01,92.08,90.93,91.92,10494.0
2020-10-29 14:30:00,91.92,92.11,91.23,91.23,9680.0,91.92,92.11,91.23,91.23,9680.0
2020-10-29 15:00:00,91.28,91.84,91.27,91.54,7335.0,91.28,91.84,91.27,91.54,7335.0
2020-10-29 15:30:00,91.61,91.88,91.1,91.1,34339.0,91.61,91.88,91.1,91.1,34339.0
2020-10-30 09:30:00,90.02,90.73,89.47,90.17,14212.0,90.02,90.73,89.47,90.17,14212.0
2020-10-30 10:00:00,89.89,89.89,87.8,87.92,15915.0,89.89,89.89,87.8,87.92,15915.0
2020-10-30 10:30:00,87.83,87.96,86.65,86.87,31740.0,87.83,87.96,86.65,86.87,31740.0
2020-10-30 11:00:00,86.82,88.49,86.82,88.36,11417.0,86.82,88.49,86.82,88.36,11417.0
2020-10-30 11:30:00,88.29,88.94,88.18,88.83,10404.0,88.29,88.94,88.18,88.83,10404.0
2020-10-30 12:00:00,88.79,89.3,88.79,89.3,5810.0,88.79,89.3,88.79,89.3,5810.0
2020-10-30 12:30:00,89.3,89.4,88.72,88.79,17111.0,89.3,89.4,88.72,88.79,17111.0
2020-10-30 13:00:00,88.79,88.89,88.28,88.55,4587.0,88.79,88.89,88.28,88.55,4587.0
2020-10-30 13:30:00,88.52,88.53,88.13,88.36,6676.0,88.52,88.53,88.13,88.36,6676.0
2020-10-30 14:00:00,88.35,88.78,88.29,88.39,3800.0,88.35,88.78,88.29,88.39,3800.0
2020-10-30 14:30:00,88.42,88.73,88.41,88.57,11356.0,88.42,88.73,88.41,88.57,11356.0
2020-10-30 15:00:00,88.61,88.69,88.18,88.26,38435.0,88.61,88.69,88.18,88.26,38435.0
2020-10-30 15:30:00,88.18,88.26,86.9,87.85,116352.0,88.18,88.26,86.9,87.85,116352.0
2020-11-02 09:30:00,88.76,90.8,88.5,90.67,34092.0,88.76,90.8,88.5,90.67,34092.0
2020-11-02 10:00:00,90.68,91.36,89.99,90.58,26335.0,90.68,91.36,89.99,90.58,26335.0
2020-11-02 10:30:00,90.67,90.92,89.6,89.6,10184.0,90.67,90.92,89.6,89.6,10184.0
2020-11-02 11:00:00,89.89,90.5,89.74,90.0,36477.0,89.89,90.5,89.74,90.0,36477.0
2020-11-02 11:30:00,90.0,90.62,89.96,90.28,31345.0,90.0,90.62,89.96,90.28,31345.0
2020-11-02 12:00:00,90.28,90.29,89.96,90.29,12412.0,90.28,90.29,89.96,90.29,12412.0
2020-11-02 12:30:00,90.19,90.19,88.85,88.85,20396.0,90.19,90.19,88.85,88.85,20396.0
2020-11-02 13:00:00,88.85,88.86,88.18,88.74,9732.0,88.85,88.86,88.18,88.74,9732.0
2020-11-02 13:30:00,88.83,88.83,88.18,88.19,14859.0,88.83,88.83,88.18,88.19,14859.0
2020-11-02 14:00:00,88.24,89.11,88.2,88.81,10800.0,88.24,89.11,88.2,88.81,10800.0
2020-11-02 14:30:00,88.77,89.47,88.75,89.12,10804.0,88.77,89.47,88.75,89.12,10804.0
2020-11-02 15:00:00,89.18,89.36,88.93,89.13,10109.0,89.18,89.36,88.93,89.13,10109.0
2020-11-02 15:30:00,89.17,89.92,89.14,89.74,34411.0,89.17,89.92,89.14,89.74,34411.0
2020-11-03 09:30:00,90.47,91.8,89.91,91.75,12488.0,90.47,91.8,89.91,91.75,12488.0
2020-11-03 10:00:00,91.96,92.34,91.39,92.33,8118.0,91.96,92.34,91.39,92.33,8118.0
2020-11-03 10:30:00,92.33,92.42,90.99,91.29,8763.0,92.33,92.42,90.99,91.29,8763.0
2020-11-03 11:00:00,91.35,91.93,91.11,91.11,10869.0,91.35,91.93,91.11,91.11,10869.0
2020-11-03 11:30:00,91.23,91.95,91.23,91.79,16984.0,91.23,91.95,91.23,91.79,16984.0
2020-11-03 12:00:00,91.88,91.89,91.54,91.74,9019.0,91.88,91.89,91.54,91.74,9019.0
2020-11-03 12:30:00,91.7,91.98,91.62,91.98,12563.0,91.7,91.98,91.62,91.98,12563.0
2020-11-03 13:00:00,91.96,92.11,91.68,91.9,14507.0,91.96,92.11,91.68,91.9,14507.0
2020-11-03 13:30:00,92.06,92.1,91.4,91.58,18178.0,92.06,92.1,91.4,91.58,18178.0
2020-11-03 14:00:00,91.57,91.87,91.52,91.58,11461.0,91.57,91.87,91.52,91.58,11461.0
2020-11-03 14:30:00,91.6,91.85,91.52,91.65,11992.0,91.6,91.85,91.52,91.65,11992.0
2020-11-03 15:00:00,91.69,91.69,91.17,91.34,17940.0,91.69,91.69,91.17,91.34,17940.0
2020-11-03 15:30:00,91.36,91.41,90.47,90.66,54112.0,91.36,91.41,90.47,90.66,54112.0
2020-11-04 09:30:00,93.38,95.74,92.49,94.45,58027.0,93.38,95.74,92.49,94.45,58027.0
2020-11-04 10:00:00,94.54,96.11,93.85,94.67,19823.0,94.54,96.11,93.85,94.67,19823.0
2020-11-04 10:30:00,94.92,95.07,93.63,95.07,34621.0,94.92,95.07,93.63,95.07,34621.0
2020-11-04 11:00:00,95.06,95.19,94.25,95.19,14180.0,95.06,95.19,94.25,95.19,14180.0
2020-11-04 11:30:00,95.31,96.11,95.31,95.8,14383.0,95.31,96.11,95.31,95.8,14383.0
2020-11-04 12:00:00,96.02,96.32,95.5,96.02,22454.0,96.02,96.32,95.5,96.02,22454.0
2020-11-04 12:30:00,95.91,96.02,95.25,95.36,14054.0,95.91,96.02,95.25,95.36,14054.0
2020-11-04 13:00:00,95.52,95.72,95.07,95.48,21735.0,95.52,95.72,95.07,95.48,21735.0
2020-11-04 13:30:00,95.62,95.86,95.05,95.44,24439.0,95.62,95.86,95.05,95.44,24439.0
2020-11-04 14:00:00,95.42,95.68,95.06,95.29,27807.0,95.42,95.68,95.06,95.29,27807.0
2020-11-04 14:30:00,95.28,95.48,94.68,95.43,26883.0,95.28,95.48,94.68,95.43,26883.0
2020-11-04 15:00:00,95.33,95.96,94.96,95.27,37318.0,95.33,95.96,94.96,95.27,37318.0
2020-11-04 15:30:00,95.24,95.65,94.65,95.16,72857.0,95.24,95.65,94.65,95.16,72857.0
2020-11-05 09:30:00,100.88,102.54,95.36,96.02,83529.0,100.88,102.54,95.36,96.02,83529.0
2020-11-05 10:00:00,96.09,97.52,95.42,96.13,57197.0,96.09,97.52,95.42,96.13,57197.0
2020-11-05 10:30:00,96.19,96.29,94.55,95.09,47874.0,96.19,96.29,94.55,95.09,47874.0
2020-11-05 11:00:00,95.12,95.37,93.88,94.7,129165.0,95.12,95.37,93.88,94.7,129165.0
2020-11-05 11:30:00,94.74,94.85,92.72,93.61,28353.0,94.74,94.85,92.72,93.61,28353.0
2020-11-05 12:00:00,93.71,94.14,93.22,93.46,57806.0,93.71,94.14,93.22,93.46,57806.0
2020-11-05 12:30:00,93.47,95.11,93.38,95.01,32697.0,93.47,95.11,93.38,95.01,32697.0
2020-11-05 13:00:00,95.07,95.47,94.82,95.3,16285.0,95.07,95.47,94.82,95.3,16285.0
2020-11-05 13:30:00,95.31,96.09,94.89,94.89,17253.0,95.31,96.09,94.89,94.89,17253.0
2020-11-05 14:00:00,95.16,96.04,94.99,95.7,13422.0,95.16,96.04,94.99,95.7,13422.0
2020-11-05 14:30:00,95.72,95.87,94.61,95.49,17993.0,95.72,95.87,94.61,95.49,17993.0
2020-11-05 15:00:00,95.34,95.43,94.54,94.72,22227.0,95.34,95.43,94.54,94.72,22227.0
2020-11-05 15:30:00,94.65,94.65,93.23,93.92,86749.0,94.65,94.65,93.23,93.92,86749.0
2020-11-06 09:30:00,94.07,94.82,92.17,92.45,17596.0,94.07,94.82,92.17,92.45,17596.0
2020-11-06 10:00:00,92.65,93.22,91.61,91.9,26024.0,92.65,93.22,91.61,91.9,26024.0
2020-11-06 10:30:00,91.91,92.06,90.96,90.98,13614.0,91.91,92.06,90.96,90.98,13614.0
2020-11-06 11:00:00,91.06,92.09,91.05,91.56,12857.0,91.06,92.09,91.05,91.56,12857.0
2020-11-06 11:30:00,91.73,91.74,91.0,91.0,11087.0,91.73,91.74,91.0,91.0,11087.0
2020-11-06 12:00:00,90.95,91.09,90.28,90.3,22343.0,90.95,91.09,90.28,90.3,22343.0
2020-11-06 12:30:00,90.49,91.4,90.49,91.32,9346.0,90.49,91.4,90.49,91.32,9346.0
2020-11-06 13:00:00,91.4,91.68,91.27,91.59,17242.0,91.4,91.68,91.27,91.59,17242.0
2020-11-06 13:30:00,91.46,91.67,91.33,91.64,12645.0,91.46,91.67,91.33,91.64,12645.0
2020-11-06 14:00:00,91.68,92.54,91.68,92.48,21484.0,91.68,92.54,91.68,92.48,21484.0
2020-11-06 14:30:00,92.48,92.7,92.07,92.37,13498.0,92.48,92.7,92.07,92.37,13498.0
2020-11-06 15:00:00,92.4,92.4,91.68,91.91,9337.0,92.4,92.4,91.68,91.91,9337.0
2020-11-06 15:30:00,91.88,92.14,91.5,92.03,78413.0,91.88,92.14,91.5,92.03,78413.0
2020-11-09 09:30:00,91.21,94.58,91.12,94.08,39364.0,91.21,94.58,91.12,94.08,39364.0
2020-11-09 10:00:00,94.07,95.0,93.9,94.71,16117.0,94.07,95.0,93.9,94.71,16117.0
2020-11-09 10:30:00,94.66,95.35,94.33,95.35,13615.0,94.66,95.35,94.33,95.35,13615.0
2020-11-09 11:00:00,95.18,95.26,94.14,94.91,14061.0,95.18,95.26,94.14,94.91,14061.0
2020-11-09 11:30:00,94.87,94.88,93.76,93.9,11666.0,94.87,94.88,93.76,93.9,11666.0
2020-11-09 12:00:00,93.96,93.96,93.49,93.7,16789.0,93.96,93.96,93.49,93.7,16789.0
2020-11-09 12:30:00,93.69,95.04,93.68,94.84,22290.0,93.69,95.04,93.68,94.84,22290.0
2020-11-09 13:00:00,94.84,95.16,94.4,94.5,11510.0,94.84,95.16,94.4,94.5,11510.0
2020-11-09 13:30:00,94.47,94.59,93.69,93.7,6619.0,94.47,94.59,93.69,93.7,6619.0
2020-11-09 14:00:00,93.54,93.54,92.5,92.87,11476.0,93.54,93.54,92.5,92.87,11476.0
2020-11-09 14:30:00,92.73,93.13,92.5,92.84,7583.0,92.73,93.13,92.5,92.84,7583.0
2020-11-09 15:00:00,92.81,92.86,92.34,92.41,14084.0,92.81,92.86,92.34,92.41,14084.0
2020-11-09 15:30:00,92.55,92.82,91.54,91.56,29737.0,92.55,92.82,91.54,91.56,29737.0
2020-11-10 09:30:00,91.0,92.1,88.72,89.73,32239.0,91.0,92.1,88.72,89.73,32239.0
2020-11-10 10:00:00,89.58,89.99,89.29,89.31,26971.0,89.58,89.99,89.29,89.31,26971.0
2020-11-10 10:30:00,89.45,90.88,89.23,90.79,28223.0,89.45,90.88,89.23,90.79,28223.0
2020-11-10 11:00:00,90.86,91.72,90.85,91.43,21768.0,90.86,91.72,90.85,91.43,21768.0
2020-11-10 11:30:00,91.65,92.04,91.45,91.55,14817.0,91.65,92.04,91.45,91.55,14817.0
2020-11-10 12:00:00,91.5,92.28,91.49,91.5,13875.0,91.5,92.28,91.49,91.5,13875.0
2020-11-10 12:30:00,91.69,91.95,91.32,91.76,8198.0,91.69,91.95,91.32,91.76,8198.0
2020-11-10 13:00:00,91.9,91.99,90.92,90.95,6800.0,91.9,91.99,90.92,90.95,6800.0
2020-11-10 13:30:00,90.86,91.12,90.56,91.1,9334.0,90.86,91.12,90.56,91.1,9334.0
2020-11-10 14:00:00,91.19,91.4,90.81,91.12,14917.0,91.19,91.4,90.81,91.12,14917.0
2020-11-10 14:30:00,91.15,92.2,91.15,91.95,21966.0,91.15,92.2,91.15,91.95,21966.0
2020-11-10 15:00:00,91.85,92.06,91.53,92.06,14878.0,91.85,92.06,91.53,92.06,14878.0
2020-11-10 15:30:00,92.05,92.24,91.62,91.98,53979.0,92.05,92.24,91.62,91.98,53979.0
2020-11-11 09:30:00,92.73,94.0,92.05,92.32,17979.0,92.73,94.0,92.05,92.32,17979.0
2020-11-11 10:00:00,92.5,93.68,92.19,92.39,28755.0,92.5,93.68,92.19,92.39,28755.0
2020-11-11 10:30:00,92.47,92.62,91.56,92.21,10823.0,92.47,92.62,91.56,92.21,10823.0
2020-11-11 11:00:00,92.11,92.39,91.7,91.96,17241.0,92.11,92.39,91.7,91.96,17241.0
2020-11-11 11:30:00,91.98,92.51,91.87,92.19,17669.0,91.98,92.51,91.87,92.19,17669.0
2020-11-11 12:00:00,92.1,92.14,91.41,91.56,15121.0,92.1,92.14,91.41,91.56,15121.0
2020-11-11 12:30:00,91.61,91.64,90.97,91.01,18828.0,91.61,91.64,90.97,91.01,18828.0
2020-11-11 13:00:00,91.1,91.54,91.08,91.45,17744.0,91.1,91.54,91.08,91.45,17744.0
2020-11-11 13:30:00,91.52,91.58,91.19,91.51,18994.0,91.52,91.58,91.19,91.51,18994.0
2020-11-11 14:00:00,91.58,91.76,91.1,91.11,10413.0,91.58,91.76,91.1,91.11,10413.0
2020-11-11 14:30:00,91.09,91.17,90.91,91.01,13501.0,91.09,91.17,90.91,91.01,13501.0
2020-11-11 15:00:00,91.0,91.35,90.87,91.07,11547.0,91.0,91.35,90.87,91.07,11547.0
2020-11-11 15:30:00,91.06,91.72,90.99,91.62,37611.0,91.06,91.72,90.99,91.62,37611.0
2020-11-12 09:30:00,91.61,93.28,91.16,91.54,21757.0,91.61,93.28,91.16,91.54,21757.0
2020-11-12 10:00:00,91.54,91.83,91.08,91.4,15000.0,91.54,91.83,91.08,91.4,15000.0
2020-11-12 10:30:00,91.46,92.06,91.08,91.08,16832.0,91.46,92.06,91.08,91.08,16832.0
2020-11-12 11:00:00,91.19,91.34,90.93,91.2,9608.0,91.19,91.34,90.93,91.2,9608.0
2020-11-12 11:30:00,91.28,91.48,91.09,91.45,16333.0,91.28,91.48,91.09,91.45,16333.0
2020-11-12 12:00:00,91.45,91.48,91.22,91.23,13692.0,91.45,91.48,91.22,91.23,13692.0
2020-11-12 12:30:00,91.24,91.34,90.62,90.75,13995.0,91.24,91.34,90.62,90.75,13995.0
2020-11-12 13:00:00,90.83,90.84,90.16,90.17,14877.0,90.83,90.84,90.16,90.17,14877.0
2020-11-12 13:30:00,90.1,90.86,90.08,90.71,13645.0,90.1,90.86,90.08,90.71,13645.0
2020-11-12 14:00:00,90.7,90.87,90.38,90.7,7580.0,90.7,90.87,90.38,90.7,7580.0
2020-11-12 14:30:00,90.69,90.9,90.43,90.59,6550.0,90.69,90.9,90.43,90.59,6550.0
2020-11-12 15:00:00,90.61,90.71,90.27,90.54,11448.0,90.61,90.71,90.27,90.54,11448.0
2020-11-12 15:30:00,90.52,90.54,90.16,90.44,77517.0,90.52,90.54,90.16,90.44,77517.0
2020-11-13 09:30:00,91.29,92.19,90.65,91.49,18661.0,91.29,92.19,90.65,91.49,18661.0
2020-11-13 10:00:00,91.67,92.1,91.06,92.02,20890.0,91.67,92.1,91.06,92.02,20890.0
2020-11-13 10:30:00,92.12,92.14,91.66,91.99,7609.0,92.12,92.14,91.66,91.99,7609.0
2020-11-13 11:00:00,92.13,92.7,91.96,92.38,19172.0,92.13,92.7,91.96,92.38,19172.0
2020-11-13 11:30:00,92.33,92.52,92.06,92.06,17554.0,92.33,92.52,92.06,92.06,17554.0
2020-11-13 12:00:00,92.05,92.17,91.71,91.97,9487.0,92.05,92.17,91.71,91.97,9487.0
2020-11-13 12:30:00,91.94,92.44,91.82,92.39,33286.0,91.94,92.44,91.82,92.39,33286.0
2020-11-13 13:00:00,92.42,92.52,92.12,92.25,24480.0,92.42,92.52,92.12,92.25,24480.0
2020-11-13 13:30:00,92.28,92.43,92.14,92.18,13108.0,92.28,92.43,92.14,92.18,13108.0
2020-11-13 14:00:00,92.19,92.56,92.14,92.37,19748.0,92.19,92.56,92.14,92.37,19748.0
2020-11-13 14:30:00,92.37,92.85,92.37,92.85,16368.0,92.37,92.85,92.37,92.85,16368.0
2020-11-13 15:00:00,92.82,92.83,92.54,92.65,19194.0,92.82,92.83,92.54,92.65,19194.0
2020-11-13 15:30:00,92.69,93.07,92.54,92.77,44258.0,92.69,93.07,92.54,92.77,44258.0
2020-11-16 09:30:00,92.92,93.27,90.8,92.05,19348.0,92.92,93.27,90.8,92.05,19348.0
2020-11-16 10:00:00,92.15,92.33,90.79,90.91,26764.0,92.15,92.33,90.79,90.91,26764.0
2020-11-16 10:30:00,91.14,91.73,91.09,91.66,10162.0,91.14,91.73,91.09,91.66,10162.0
2020-11-16 11:00:00,91.66,91.66,90.22,90.38,32489.0,91.66,91.66,90.22,90.38,32489.0
2020-11-16 11:30:00,90.45,90.53,89.8,90.01,32606.0,90.45,90.53,89.8,90.01,32606.0
2020-11-16 12:00:00,90.11,91.4,90.11,90.65,160137.0,90.11,91.4,90.11,90.65,160137.0
2020-11-16 12:30:00,90.64,90.73,89.83,90.09,25701.0,90.64,90.73,89.83,90.09,25701.0
2020-11-16 13:00:00,90.09,90.29,89.9,90.05,8254.0,90.09,90.29,89.9,90.05,8254.0
2020-11-16 13:30:00,90.01,90.64,89.94,90.64,12549.0,90.01,90.64,89.94,90.64,12549.0
2020-11-16 14:00:00,90.67,90.9,90.44,90.85,10859.0,90.67,90.9,90.44,90.85,10859.0
2020-11-16 14:30:00,90.81,91.04,90.47,90.57,9158.0,90.81,91.04,90.47,90.57,9158.0
2020-11-16 15:00:00,90.6,90.7,90.43,90.53,13106.0,90.6,90.7,90.43,90.53,13106.0
2020-11-16 15:30:00,90.54,91.01,90.41,91.01,71315.0,90.54,91.01,90.41,91.01,71315.0
2020-11-17 09:30:00,91.31,91.99,90.57,91.2,15315.0,91.31,91.99,90.57,91.2,15315.0
2020-11-17 10:00:00,91.15,91.51,90.38,91.23,11630.0,91.15,91.51,90.38,91.23,11630.0
2020-11-17 10:30:00,91.18,91.27,90.5,90.82,13171.0,91.18,91.27,90.5,90.82,13171.0
2020-11-17 11:00:00,90.72,90.86,90.12,90.25,10932.0,90.72,90.86,90.12,90.25,10932.0
2020-11-17 11:30:00,90.19,90.78,90.06,90.54,7775.0,90.19,90.78,90.06,90.54,7775.0
2020-11-17 12:00:00,90.61,90.79,90.56,90.79,5368.0,90.61,90.79,90.56,90.79,5368.0
2020-11-17 12:30:00,90.86,91.29,90.86,91.16,9541.0,90.86,91.29,90.86,91.16,9541.0
2020-11-17 13:00:00,91.26,91.5,91.06,91.19,6978.0,91.26,91.5,91.06,91.19,6978.0
2020-11-17 13:30:00,91.34,91.36,90.96,91.27,6704.0,91.34,91.36,90.96,91.27,6704.0
2020-11-17 14:00:00,91.24,91.51,91.16,91.23,14871.0,91.24,91.51,91.16,91.23,14871.0
2020-11-17 14:30:00,91.26,91.38,91.18,91.3,9594.0,91.26,91.38,91.18,91.3,9594.0
2020-11-17 15:00:00,91.32,91.32,90.83,91.02,13441.0,91.32,91.32,90.83,91.02,13441.0
2020-11-17 15:30:00,91.01,91.54,90.99,91.53,53336.0,91.01,91.54,90.99,91.53,53336.0
2020-11-18 09:30:00,90.87,91.74,90.48,90.88,17071.0,90.87,91.74,90.48,90.88,17071.0
2020-11-18 10:00:00,90.93,91.33,90.64,91.15,19494.0,90.93,91.33,90.64,91.15,19494.0
2020-11-18 10:30:00,90.96,91.08,90.41,90.49,31514.0,90.96,91.08,90.41,90.49,31514.0
2020-11-18 11:00:00,90.52,90.57,90.22,90.26,30336.0,90.52,90.57,90.22,90.26,30336.0
2020-11-18 11:30:00,90.28,90.59,90.11,90.44,29835.0,90.28,90.59,90.11,90.44,29835.0
2020-11-18 12:00:00,90.49,90.66,90.18,90.31,11145.0,90.49,90.66,90.18,90.31,11145.0
2020-11-18 12:30:00,90.34,90.64,90.3,90.58,17272.0,90.34,90.64,90.3,90.58,17272.0
2020-11-18 13:00:00,90.6,90.66,90.2,90.28,19593.0,90.6,90.66,90.2,90.28,19593.0
2020-11-18 13:30:00,90.13,90.29,89.96,90.01,19989.0,90.13,90.29,89.96,90.01,19989.0
2020-11-18 14:00:00,89.93,90.0,89.5,89.72,20016.0,89.93,90.0,89.5,89.72,20016.0
2020-11-18 14:30:00,89.73,90.14,89.7,90.08,13307.0,89.73,90.14,89.7,90.08,13307.0
2020-11-18 15:00:00,90.13,90.23,89.94,90.1,8105.0,90.13,90.23,89.94,90.1,8105.0
2020-11-18 15:30:00,90.05,90.08,89.06,89.27,57742.0,90.05,90.08,89.06,89.27,57742.0
2020-11-19 09:30:00,88.85,89.36,87.75,89.26,28631.0,88.85,89.36,87.75,89.26,28631.0
2020-11-19 10:00:00,89.23,89.31,88.45,89.18,19587.0,89.23,89.31,88.45,89.18,19587.0
2020-11-19 10:30:00,89.18,89.28,88.74,89.13,24020.0,89.18,89.28,88.74,89.13,24020.0
2020-11-19 11:00:00,89.15,89.34,88.8,89.18,32288.0,89.15,89.34,88.8,89.18,32288.0
2020-11-19 11:30:00,89.15,89.62,89.06,89.59,13132.0,89.15,89.62,89.06,89.59,13132.0
2020-11-19 12:00:00,89.59,89.63,89.0,89.1,13874.0,89.59,89.63,89.0,89.1,13874.0
2020-11-19 12:30:00,89.11,89.44,89.11,89.35,13642.0,89.11,89.44,89.11,89.35,13642.0
2020-11-19 13:00:00,89.29,89.38,88.96,89.22,9450.0,89.29,89.38,88.96,89.22,9450.0
2020-11-19 13:30:00,89.18,89.5,89.04,89.5,7265.0,89.18,89.5,89.04,89.5,7265.0
2020-11-19 14:00:00,89.38,89.56,89.29,89.53,7189.0,89.38,89.56,89.29,89.53,7189.0
2020-11-19 14:30:00,89.52,89.79,89.36,89.73,20095.0,89.52,89.79,89.36,89.73,20095.0
2020-11-19 15:00:00,89.66,89.72,89.36,89.61,16269.0,89.66,89.72,89.36,89.61,16269.0
2020-11-19 15:30:00,89.63,89.95,89.57,89.89,42786.0,89.63,89.95,89.57,89.89,42786.0
2020-11-20 09:30:00,89.13,90.1,88.73,90.05,44893.0,89.13,90.1,88.73,90.05,44893.0
2020-11-20 10:00:00,90.05,90.76,89.9,90.71,15051.0,90.05,90.76,89.9,90.71,15051.0
2020-11-20 10:30:00,90.83,91.12,89.95,91.12,18186.0,90.83,91.12,89.95,91.12,18186.0
2020-11-20 11:00:00,91.11,91.78,91.04,91.4,16721.0,91.11,91.78,91.04,91.4,16721.0
2020-11-20 11:30:00,91.41,91.45,90.95,91.11,10500.0,91.41,91.45,90.95,91.11,10500.0
2020-11-20 12:00:00,91.13,91.14,90.7,91.0,8944.0,91.13,91.14,90.7,91.0,8944.0
2020-11-20 12:30:00,90.99,91.09,90.83,91.03,8723.0,90.99,91.09,90.83,91.03,8723.0
2020-11-20 13:00:00,91.01,91.51,90.91,91.35,10315.0,91.01,91.51,90.91,91.35,10315.0
2020-11-20 13:30:00,91.35,91.57,90.65,90.86,15305.0,91.35,91.57,90.65,90.86,15305.0
2020-11-20 14:00:00,90.86,91.31,90.71,91.21,13410.0,90.86,91.31,90.71,91.21,13410.0
2020-11-20 14:30:00,91.17,91.17,90.75,91.02,12320.0,91.17,91.17,90.75,91.02,12320.0
2020-11-20 15:00:00,91.03,91.38,90.99,91.34,21227.0,91.03,91.38,90.99,91.34,21227.0
2020-11-20 15:30:00,91.28,91.84,91.23,91.25,65869.0,91.28,91.84,91.23,91.25,65869.0
2020-11-23 09:30:00,91.34,91.74,90.62,91.39,12139.0,91.34,91.74,90.62,91.39,12139.0
2020-11-23 10:00:00,91.21,91.21,90.63,90.85,30551.0,91.21,91.21,90.63,90.85,30551.0
2020-11-23 10:30:00,90.97,91.42,90.86,91.42,8188.0,90.97,91.42,90.86,91.42,8188.0
2020-11-23 11:00:00,91.42,91.42,90.01,90.52,22877.0,91.42,91.42,90.01,90.52,22877.0
2020-11-23 11:30:00,90.64,90.66,90.09,90.18,6612.0,90.64,90.66,90.09,90.18,6612.0
2020-11-23 12:00:00,90.17,90.34,89.9,90.24,9047.0,90.17,90.34,89.9,90.24,9047.0
2020-11-23 12:30:00,90.29,90.75,90.07,90.75,4711.0,90.29,90.75,90.07,90.75,4711.0
2020-11-23 13:00:00,90.74,90.91,90.65,90.9,7225.0,90.74,90.91,90.65,90.9,7225.0
2020-11-23 13:30:00,90.98,91.12,90.82,91.03,5938.0,90.98,91.12,90.82,91.03,5938.0
2020-11-23 14:00:00,90.84,91.04,90.6,90.66,6000.0,90.84,91.04,90.6,90.66,6000.0
2020-11-23 14:30:00,90.67,90.86,90.62,90.82,6750.0,90.67,90.86,90.62,90.82,6750.0
2020-11-23 15:00:00,90.83,90.91,90.63,90.68,15985.0,90.83,90.91,90.63,90.68,15985.0
2020-11-23 15:30:00,90.68,90.8,90.35,90.72,34739.0,90.68,90.8,90.35,90.72,34739.0
2020-11-24 09:30:00,90.63,91.0,89.56,90.62,16208.0,90.63,91.0,89.56,90.62,16208.0
2020-11-24 10:00:00,90.63,91.69,90.25,90.72,22219.0,90.63,91.69,90.25,90.72,22219.0
2020-11-24 10:30:00,90.7,91.1,90.55,91.05,11943.0,90.7,91.1,90.55,91.05,11943.0
2020-11-24 11:00:00,91.22,91.37,90.84,91.14,6800.0,91.22,91.37,90.84,91.14,6800.0
2020-11-24 11:30:00,91.22,91.3,91.04,91.12,8770.0,91.22,91.3,91.04,91.12,8770.0
2020-11-24 12:00:00,91.21,91.74,90.99,91.73,13215.0,91.21,91.74,90.99,91.73,13215.0
2020-11-24 12:30:00,91.79,91.79,91.31,91.52,8713.0,91.79,91.79,91.31,91.52,8713.0
2020-11-24 13:00:00,91.48,91.98,91.48,91.62,9910.0,91.48,91.98,91.48,91.62,9910.0
2020-11-24 13:30:00,91.68,91.86,91.61,91.69,7903.0,91.68,91.86,91.61,91.69,7903.0
2020-11-24 14:00:00,91.7,91.72,91.3,91.3,8285.0,91.7,91.72,91.3,91.3,8285.0
2020-11-24 14:30:00,91.35,91.5,91.31,91.42,7923.0,91.35,91.5,91.31,91.42,7923.0
2020-11-24 15:00:00,91.37,91.5,91.19,91.26,8582.0,91.37,91.5,91.19,91.26,8582.0
2020-11-24 15:30:00,91.3,91.38,91.03,91.14,24099.0,91.3,91.38,91.03,91.14,24099.0
2020-11-25 09:30:00,91.95,92.21,91.44,91.82,17099.0,91.95,92.21,91.44,91.82,17099.0
2020-11-25 10:00:00,91.89,91.89,90.75,90.87,11428.0,91.89,91.89,90.75,90.87,11428.0
2020-11-25 10:30:00,90.89,91.05,90.41,90.55,8517.0,90.89,91.05,90.41,90.55,8517.0
2020-11-25 11:00:00,90.56,90.91,90.55,90.66,9295.0,90.56,90.91,90.55,90.66,9295.0
2020-11-25 11:30:00,90.68,91.43,90.37,91.23,9259.0,90.68,91.43,90.37,91.23,9259.0
2020-11-25 12:00:00,91.2,91.25,90.89,91.25,4500.0,91.2,91.25,90.89,91.25,4500.0
2020-11-25 12:30:00,91.4,91.72,91.23,91.65,11978.0,91.4,91.72,91.23,91.65,11978.0
2020-11-25 13:00:00,91.76,91.86,91.46,91.78,11663.0,91.76,91.86,91.46,91.78,11663.0
2020-11-25 13:30:00,91.73,92.25,91.64,92.02,10650.0,91.73,92.25,91.64,92.02,10650.0
2020-11-25 14:00:00,91.97,92.22,91.55,92.16,9016.0,91.97,92.22,91.55,92.16,9016.0
2020-11-25 14:30:00,92.1,92.1,91.79,92.02,6021.0,92.1,92.1,91.79,92.02,6021.0
2020-11-25 15:00:00,91.98,92.22,91.86,92.01,6887.0,91.98,92.22,91.86,92.01,6887.0
2020-11-25 15:30:00,92.07,92.15,91.73,91.91,26207.0,92.07,92.15,91.73,91.91,26207.0
2020-11-27 09:30:00,92.0,93.02,92.0,93.0,9949.0,92.0,93.02,92.0,93.0,9949.0
2020-11-27 10:00:00,92.95,93.99,92.69,93.56,31155.0,92.95,93.99,92.69,93.56,31155.0
2020-11-27 10:30:00,93.41,93.41,92.88,93.15,8535.0,93.41,93.41,92.88,93.15,8535.0
2020-11-27 11:00:00,93.23,93.66,93.2,93.66,9057.0,93.23,93.66,93.2,93.66,9057.0
2020-11-27 11:30:00,93.44,93.62,93.2,93.51,9863.0,93.44,93.62,93.2,93.51,9863.0
2020-11-27 12:00:00,93.43,93.51,92.97,93.24,19474.0,93.43,93.51,92.97,93.24,19474.0
2020-11-27 12:30:00,93.26,93.87,93.23,93.58,36989.0,93.26,93.87,93.23,93.58,36989.0
2020-11-30 09:30:00,94.48,94.48,93.32,94.09,15490.0,94.48,94.48,93.32,94.09,15490.0
2020-11-30 10:00:00,93.95,95.04,93.85,94.83,19848.0,93.95,95.04,93.85,94.83,19848.0
2020-11-30 10:30:00,94.82,94.96,94.01,94.93,22735.0,94.82,94.96,94.01,94.93,22735.0
2020-11-30 11:00:00,94.83,95.17,94.77,94.97,18687.0,94.83,95.17,94.77,94.97,18687.0
2020-11-30 11:30:00,94.89,94.98,94.4,94.42,13107.0,94.89,94.98,94.4,94.42,13107.0
2020-11-30 12:00:00,94.32,94.35,94.04,94.19,8180.0,94.32,94.35,94.04,94.19,8180.0
2020-11-30 12:30:00,94.19,94.19,93.87,93.93,8585.0,94.19,94.19,93.87,93.93,8585.0
2020-11-30 13:00:00,93.99,94.89,93.95,94.89,11690.0,93.99,94.89,93.95,94.89,11690.0
2020-11-30 13:30:00,94.82,95.03,94.41,94.45,17717.0,94.82,95.03,94.41,94.45,17717.0
2020-11-30 14:00:00,94.45,94.47,94.12,94.4,9482.0,94.45,94.47,94.12,94.4,9482.0
2020-11-30 14:30:00,94.42,94.49,94.24,94.49,8420.0,94.42,94.49,94.24,94.49,8420.0
2020-11-30 15:00:00,94.51,94.67,94.4,94.46,22130.0,94.51,94.67,94.4,94.46,22130.0
2020-11-30 15:30:00,94.42,95.17,94.41,95.11,79488.0,94.42,95.17,94.41,95.11,79488.0
2020-12-01 09:30:00,95.32,95.5,94.82,95.25,30473.0,95.32,95.5,94.82,95.25,30473.0
2020-12-01 10:00:00,95.31,95.9,94.83,95.05,14922.0,95.31,95.9,94.83,95.05,14922.0
2020-12-01 10:30:00,95.02,95.11,94.43,94.56,16100.0,95.02,95.11,94.43,94.56,16100.0
2020-12-01 11:00:00,94.83,94.96,94.21,94.31,7551.0,94.83,94.96,94.21,94.31,7551.0
2020-12-01 11:30:00,94.28,94.29,93.83,93.87,15346.0,94.28,94.29,93.83,93.87,15346.0
2020-12-01 12:00:00,93.89,94.46,93.88,94.34,13042.0,93.89,94.46,93.88,94.34,13042.0
2020-12-01 12:30:00,94.35,94.36,93.42,93.81,8521.0,94.35,94.36,93.42,93.81,8521.0
2020-12-01 13:00:00,93.85,94.25,93.75,94.24,9506.0,93.85,94.25,93.75,94.24,9506.0
2020-12-01 13:30:00,94.26,94.63,94.2,94.39,9606.0,94.26,94.63,94.2,94.39,9606.0
2020-12-01 14:00:00,94.23,94.71,94.23,94.54,11393.0,94.23,94.71,94.23,94.54,11393.0
2020-12-01 14:30:00,94.43,94.63,94.26,94.3,12106.0,94.43,94.63,94.26,94.3,12106.0
2020-12-01 15:00:00,94.3,94.43,93.95,94.37,15673.0,94.3,94.43,93.95,94.37,15673.0
2020-12-01 15:30:00,94.41,94.76,94.25,94.37,47431.0,94.41,94.76,94.25,94.37,47431.0
2020-12-02 09:30:00,93.79,93.79,92.52,93.51,10583.0,93.79,93.79,92.52,93.51,10583.0
2020-12-02 10:00:00,93.39,93.83,93.29,93.68,8883.0,93.39,93.83,93.29,93.68,8883.0
2020-12-02 10:30:00,93.69,93.85,93.33,93.43,4823.0,93.69,93.85,93.33,93.43,4823.0
2020-12-02 11:00:00,93.52,93.74,93.43,93.5,7540.0,93.52,93.74,93.43,93.5,7540.0
2020-12-02 11:30:00,93.52,93.67,93.18,93.31,5419.0,93.52,93.67,93.18,93.31,5419.0
2020-12-02 12:00:00,93.22,93.49,92.93,93.17,17687.0,93.22,93.49,92.93,93.17,17687.0
2020-12-02 12:30:00,93.19,93.55,93.14,93.39,10734.0,93.19,93.55,93.14,93.39,10734.0
2020-12-02 13:00:00,93.41,93.41,93.13,93.36,8450.0,93.41,93.41,93.13,93.36,8450.0
2020-12-02 13:30:00,93.35,93.43,93.13,93.26,11555.0,93.35,93.43,93.13,93.26,11555.0
2020-12-02 14:00:00,93.3,93.68,93.18,93.54,17290.0,93.3,93.68,93.18,93.54,17290.0
2020-12-02 14:30:00,93.58,93.71,93.37,93.55,7681.0,93.58,93.71,93.37,93.55,7681.0
2020-12-02 15:00:00,93.69,93.92,93.65,93.74,10603.0,93.69,93.92,93.65,93.74,10603.0
2020-12-02 15:30:00,93.73,93.79,93.37,93.53,28245.0,93.73,93.79,93.37,93.53,28245.0
2020-12-03 09:30:00,93.98,95.46,93.98,95.26,10925.0,93.98,95.46,93.98,95.26,10925.0
2020-12-03 10:00:00,95.26,95.88,94.76,94.76,8145.0,95.26,95.88,94.76,94.76,8145.0
2020-12-03 10:30:00,94.99,95.18,94.38,94.38,13091.0,94.99,95.18,94.38,94.38,13091.0
2020-12-03 11:00:00,94.47,94.92,94.08,94.81,21441.0,94.47,94.92,94.08,94.81,21441.0
2020-12-03 11:30:00,94.77,94.83,94.61,94.74,7800.0,94.77,94.83,94.61,94.74,7800.0
2020-12-03 12:00:00,94.75,94.79,94.34,94.35,6607.0,94.75,94.79,94.34,94.35,6607.0
2020-12-03 12:30:00,94.41,94.54,94.03,94.14,7490.0,94.41,94.54,94.03,94.14,7490.0
2020-12-03 13:00:00,94.11,94.42,94.03,94.11,6800.0,94.11,94.42,94.03,94.11,6800.0
2020-12-03 13:30:00,94.17,94.3,93.99,94.11,11998.0,94.17,94.3,93.99,94.11,11998.0
2020-12-03 14:00:00,94.17,94.24,93.68,93.68,22755.0,94.17,94.24,93.68,93.68,22755.0
2020-12-03 14:30:00,93.77,93.87,93.1,93.3,14981.0,93.77,93.87,93.1,93.3,14981.0
2020-12-03 15:00:00,93.32,93.45,93.23,93.33,22385.0,93.32,93.45,93.23,93.33,22385.0
2020-12-03 15:30:00,93.3,93.3,92.54,92.78,42281.0,93.3,93.3,92.54,92.78,42281.0
2020-12-04 09:30:00,92.94,93.77,92.87,92.87,8148.0,92.94,93.77,92.87,92.87,8148.0
2020-12-04 10:00:00,93.08,93.28,92.9,93.28,7425.0,93.08,93.28,92.9,93.28,7425.0
2020-12-04 10:30:00,93.23,93.74,92.91,93.04,14777.0,93.23,93.74,92.91,93.04,14777.0
2020-12-04 11:00:00,92.97,93.05,92.55,92.97,15004.0,92.97,93.05,92.55,92.97,15004.0
2020-12-04 11:30:00,93.06,93.1,92.88,92.93,20518.0,93.06,93.1,92.88,92.93,20518.0
2020-12-04 12:00:00,92.93,93.16,92.83,93.05,7168.0,92.93,93.16,92.83,93.05,7168.0
2020-12-04 12:30:00,92.99,93.07,92.83,92.86,3152.0,92.99,93.07,92.83,92.86,3152.0
2020-12-04 13:00:00,92.79,93.05,92.59,92.59,9255.0,92.79,93.05,92.59,92.59,9255.0
2020-12-04 13:30:00,92.55,92.71,92.17,92.22,6787.0,92.55,92.71,92.17,92.22,6787.0
2020-12-04 14:00:00,92.23,92.3,91.84,91.96,10079.0,92.23,92.3,91.84,91.96,10079.0
2020-12-04 14:30:00,91.95,91.97,91.72,91.85,11736.0,91.95,91.97,91.72,91.85,11736.0
2020-12-04 15:00:00,91.8,92.04,91.68,92.04,8885.0,91.8,92.04,91.68,92.04,8885.0
2020-12-04 15:30:00,92.06,92.12,91.73,91.83,48790.0,92.06,92.12,91.73,91.83,48790.0
2020-12-07 09:30:00,92.0,93.4,92.0,93.39,10922.0,92.0,93.4,92.0,93.39,10922.0
2020-12-07 10:00:00,93.29,93.5,92.79,92.89,11903.0,93.29,93.5,92.79,92.89,11903.0
2020-12-07 10:30:00,92.81,92.81,92.35,92.36,11006.0,92.81,92.81,92.35,92.36,11006.0
2020-12-07 11:00:00,92.35,92.44,92.03,92.24,9274.0,92.35,92.44,92.03,92.24,9274.0
2020-12-07 11:30:00,92.16,92.51,92.04,92.18,11247.0,92.16,92.51,92.04,92.18,11247.0
2020-12-07 12:00:00,92.22,92.22,91.99,91.99,5553.0,92.22,92.22,91.99,91.99,5553.0
2020-12-07 12:30:00,91.98,92.02,91.75,91.93,2869.0,91.98,92.02,91.75,91.93,2869.0
2020-12-07 13:00:00,91.77,91.77,91.51,91.51,3108.0,91.77,91.77,91.51,91.51,3108.0
2020-12-07 13:30:00,91.55,92.0,91.55,91.97,5442.0,91.55,92.0,91.55,91.97,5442.0
2020-12-07 14:00:00,91.86,91.96,91.63,91.92,10387.0,91.86,91.96,91.63,91.92,10387.0
2020-12-07 14:30:00,91.92,92.02,91.7,91.79,10366.0,91.92,92.02,91.7,91.79,10366.0
2020-12-07 15:00:00,91.88,92.07,91.77,92.07,11182.0,91.88,92.07,91.77,92.07,11182.0
2020-12-07 15:30:00,92.09,92.1,91.47,91.77,45797.0,92.09,92.1,91.47,91.77,45797.0
2020-12-08 09:30:00,91.93,92.25,91.3,91.89,7898.0,91.93,92.25,91.3,91.89,7898.0
2020-12-08 10:00:00,92.16,92.8,92.08,92.51,15906.0,92.16,92.8,92.08,92.51,15906.0
2020-12-08 10:30:00,92.61,93.75,92.6,93.4,10628.0,92.61,93.75,92.6,93.4,10628.0
2020-12-08 11:00:00,93.45,93.6,92.94,93.56,5045.0,93.45,93.6,92.94,93.56,5045.0
2020-12-08 11:30:00,93.64,93.69,93.3,93.69,9088.0,93.64,93.69,93.3,93.69,9088.0
2020-12-08 12:00:00,93.59,93.63,92.75,93.08,12042.0,93.59,93.63,92.75,93.08,12042.0
2020-12-08 12:30:00,93.04,93.31,92.99,93.31,4463.0,93.04,93.31,92.99,93.31,4463.0
2020-12-08 13:00:00,93.43,93.6,93.33,93.49,10169.0,93.43,93.6,93.33,93.49,10169.0
2020-12-08 13:30:00,93.5,93.51,93.2,93.31,13869.0,93.5,93.51,93.2,93.31,13869.0
2020-12-08 14:00:00,93.29,93.5,93.29,93.47,7046.0,93.29,93.5,93.29,93.47,7046.0
2020-12-08 14:30:00,93.44,93.56,93.4,93.48,12504.0,93.44,93.56,93.4,93.48,12504.0
2020-12-08 15:00:00,93.5,94.22,93.38,94.22,13727.0,93.5,94.22,93.38,94.22,13727.0
2020-12-08 15:30:00,94.14,94.35,93.79,94.34,47234.0,94.14,94.35,93.79,94.34,47234.0
2020-12-09 09:30:00,93.95,94.45,92.96,93.1,9226.0,93.95,94.45,92.96,93.1,9226.0
2020-12-09 10:00:00,92.95,93.1,92.37,92.64,8375.0,92.95,93.1,92.37,92.64,8375.0
2020-12-09 10:30:00,92.74,93.31,92.74,93.3,5710.0,92.74,93.31,92.74,93.3,5710.0
2020-12-09 11:00:00,93.26,93.47,93.14,93.3,18122.0,93.26,93.47,93.14,93.3,18122.0
2020-12-09 11:30:00,93.3,93.88,93.27,93.77,15587.0,93.3,93.88,93.27,93.77,15587.0
2020-12-09 12:00:00,93.75,93.75,92.91,93.15,5103.0,93.75,93.75,92.91,93.15,5103.0
2020-12-09 12:30:00,93.09,93.17,92.83,93.17,12479.0,93.09,93.17,92.83,93.17,12479.0
2020-12-09 13:00:00,93.17,93.17,92.43,92.56,18359.0,93.17,93.17,92.43,92.56,18359.0
2020-12-09 13:30:00,92.5,92.95,92.07,92.09,42566.0,92.5,92.95,92.07,92.09,42566.0
2020-12-09 14:00:00,92.06,92.53,92.04,92.53,26448.0,92.06,92.53,92.04,92.53,26448.0
2020-12-09 14:30:00,92.47,92.55,92.02,92.37,11891.0,92.47,92.55,92.02,92.37,11891.0
2020-12-09 15:00:00,92.31,92.5,91.7,91.71,54814.0,92.31,92.5,91.7,91.71,54814.0
2020-12-09 15:30:00,91.76,92.59,91.74,92.46,58361.0,91.76,92.59,91.74,92.46,58361.0
2020-12-10 09:30:00,91.76,92.81,91.55,92.65,9895.0,91.76,92.81,91.55,92.65,9895.0
2020-12-10 10:00:00,92.51,93.0,92.31,92.9,4851.0,92.51,93.0,92.31,92.9,4851.0
2020-12-10 10:30:00,93.21,93.21,92.71,93.19,7202.0,93.21,93.21,92.71,93.19,7202.0
2020-12-10 11:00:00,93.01,93.14,92.47,92.84,5939.0,93.01,93.14,92.47,92.84,5939.0
2020-12-10 11:30:00,92.79,93.31,92.74,92.83,5700.0,92.79,93.31,92.74,92.83,5700.0
2020-12-10 12:00:00,92.92,93.54,92.92,93.47,7815.0,92.92,93.54,92.92,93.47,7815.0
2020-12-10 12:30:00,93.37,93.6,93.26,93.34,5886.0,93.37,93.6,93.26,93.34,5886.0
2020-12-10 13:00:00,93.31,93.5,93.09,93.26,5731.0,93.31,93.5,93.09,93.26,5731.0
2020-12-10 13:30:00,93.17,93.35,92.97,93.24,5672.0,93.17,93.35,92.97,93.24,5672.0
2020-12-10 14:00:00,93.22,93.3,92.78,92.98,3855.0,93.22,93.3,92.78,92.98,3855.0
2020-12-10 14:30:00,92.99,93.08,92.86,92.9,4819.0,92.99,93.08,92.86,92.9,4819.0
2020-12-10 15:00:00,92.92,93.11,92.74,93.01,6742.0,92.92,93.11,92.74,93.01,6742.0
2020-12-10 15:30:00,92.98,93.3,92.98,93.01,23205.0,92.98,93.3,92.98,93.01,23205.0
2020-12-11 09:30:00,92.77,94.66,92.77,94.62,12835.0,92.77,94.66,92.77,94.62,12835.0
2020-12-11 10:00:00,94.47,94.78,94.04,94.39,24900.0,94.47,94.78,94.04,94.39,24900.0
2020-12-11 10:30:00,94.13,94.49,93.94,94.25,9413.0,94.13,94.49,93.94,94.25,9413.0
2020-12-11 11:00:00,94.39,94.47,93.64,93.76,12438.0,94.39,94.47,93.64,93.76,12438.0
2020-12-11 11:30:00,93.76,94.05,93.52,94.05,6094.0,93.76,94.05,93.52,94.05,6094.0
2020-12-11 12:00:00,93.91,93.98,93.32,93.6,7524.0,93.91,93.98,93.32,93.6,7524.0
2020-12-11 12:30:00,93.6,93.84,93.4,93.84,5876.0,93.6,93.84,93.4,93.84,5876.0
2020-12-11 13:00:00,93.93,94.26,93.87,94.2,8794.0,93.93,94.26,93.87,94.2,8794.0
2020-12-11 13:30:00,94.2,94.53,94.2,94.33,5144.0,94.2,94.53,94.2,94.33,5144.0
2020-12-11 14:00:00,94.31,94.57,94.17,94.34,4688.0,94.31,94.57,94.17,94.34,4688.0
2020-12-11 14:30:00,94.37,94.55,94.37,94.49,4985.0,94.37,94.55,94.37,94.49,4985.0
2020-12-11 15:00:00,94.54,94.59,94.19,94.58,6112.0,94.54,94.59,94.19,94.58,6112.0
2020-12-11 15:30:00,94.56,95.14,94.4,95.07,38679.0,94.56,95.14,94.4,95.07,38679.0
2020-12-14 09:30:00,95.76,100.42,95.76,100.0,53432.0,95.76,100.42,95.76,100.0,53432.0
2020-12-14 10:00:00,100.0,101.33,99.48,100.93,62104.0,100.0,101.33,99.48,100.93,62104.0
2020-12-14 10:30:00,100.87,101.17,100.28,100.64,35264.0,100.87,101.17,100.28,100.64,35264.0
2020-12-14 11:00:00,100.63,101.35,100.51,100.81,47619.0,100.63,101.35,100.51,100.81,47619.0
2020-12-14 11:30:00,100.85,101.49,100.53,101.36,24407.0,100.85,101.49,100.53,101.36,24407.0
2020-12-14 12:00:00,101.37,101.6,100.6,100.6,26593.0,101.37,101.6,100.6,100.6,26593.0
2020-12-14 12:30:00,100.47,100.47,100.07,100.23,17097.0,100.47,100.47,100.07,100.23,17097.0
2020-12-14 13:00:00,100.3,101.16,100.05,101.15,25754.0,100.3,101.16,100.05,101.15,25754.0
2020-12-14 13:30:00,101.16,101.81,101.06,101.42,32676.0,101.16,101.81,101.06,101.42,32676.0
2020-12-14 14:00:00,101.44,101.67,101.17,101.62,22826.0,101.44,101.67,101.17,101.62,22826.0
2020-12-14 14:30:00,101.64,102.03,101.49,101.96,21475.0,101.64,102.03,101.49,101.96,21475.0
2020-12-14 15:00:00,101.94,102.83,101.93,102.58,36685.0,101.94,102.83,101.93,102.58,36685.0
2020-12-14 15:30:00,102.58,102.81,101.94,102.25,103515.0,102.58,102.81,101.94,102.25,103515.0
2020-12-15 09:30:00,102.26,102.99,100.71,102.56,36713.0,102.26,102.99,100.71,102.56,36713.0
2020-12-15 10:00:00,102.42,104.21,102.42,103.45,33108.0,102.42,104.21,102.42,103.45,33108.0
2020-12-15 10:30:00,103.31,103.84,102.1,102.1,17396.0,103.31,103.84,102.1,102.1,17396.0
2020-12-15 11:00:00,102.11,102.72,101.49,101.5,20767.0,102.11,102.72,101.49,101.5,20767.0
2020-12-15 11:30:00,101.34,102.0,101.29,101.67,18506.0,101.34,102.0,101.29,101.67,18506.0
2020-12-15 12:00:00,101.68,102.02,101.34,101.77,18396.0,101.68,102.02,101.34,101.77,18396.0
2020-12-15 12:30:00,101.75,101.87,101.24,101.4,13422.0,101.75,101.87,101.24,101.4,13422.0
2020-12-15 13:00:00,101.29,101.56,101.15,101.42,14844.0,101.29,101.56,101.15,101.42,14844.0
2020-12-15 13:30:00,101.42,101.69,101.02,101.06,8607.0,101.42,101.69,101.02,101.06,8607.0
2020-12-15 14:00:00,101.04,101.38,100.73,101.23,18143.0,101.04,101.38,100.73,101.23,18143.0
2020-12-15 14:30:00,101.23,101.41,101.08,101.31,25435.0,101.23,101.41,101.08,101.31,25435.0
2020-12-15 15:00:00,101.27,102.01,101.13,101.94,18519.0,101.27,102.01,101.13,101.94,18519.0
2020-12-15 15:30:00,101.89,102.16,101.73,102.11,43777.0,101.89,102.16,101.73,102.11,43777.0
2020-12-16 09:30:00,102.75,104.59,102.64,104.59,21118.0,102.75,104.59,102.64,104.59,21118.0
2020-12-16 10:00:00,104.49,104.85,103.11,103.66,23201.0,104.49,104.85,103.11,103.66,23201.0
2020-12-16 10:30:00,103.45,103.55,102.77,102.77,12384.0,103.45,103.55,102.77,102.77,12384.0
2020-12-16 11:00:00,102.79,103.02,102.41,102.86,7197.0,102.79,103.02,102.41,102.86,7197.0
2020-12-16 11:30:00,102.83,103.5,102.81,103.5,12705.0,102.83,103.5,102.81,103.5,12705.0
2020-12-16 12:00:00,103.44,103.6,103.15,103.34,11695.0,103.44,103.6,103.15,103.34,11695.0
2020-12-16 12:30:00,103.3,103.74,103.27,103.45,11939.0,103.3,103.74,103.27,103.45,11939.0
2020-12-16 13:00:00,103.34,103.34,102.52,102.66,10189.0,103.34,103.34,102.52,102.66,10189.0
2020-12-16 13:30:00,102.7,102.72,102.12,102.12,10568.0,102.7,102.72,102.12,102.12,10568.0
2020-12-16 14:00:00,102.15,102.23,101.23,101.65,11893.0,102.15,102.23,101.23,101.65,11893.0
2020-12-16 14:30:00,101.66,102.37,101.66,102.1,15340.0,101.66,102.37,101.66,102.1,15340.0
2020-12-16 15:00:00,102.1,102.17,101.46,101.94,26465.0,102.1,102.17,101.46,101.94,26465.0
2020-12-16 15:30:00,101.93,102.03,101.55,101.75,46511.0,101.93,102.03,101.55,101.75,46511.0
2020-12-17 09:30:00,102.56,103.75,102.56,103.62,18056.0,102.56,103.75,102.56,103.62,18056.0
2020-12-17 10:00:00,103.46,104.04,103.01,103.73,19066.0,103.46,104.04,103.01,103.73,19066.0
2020-12-17 10:30:00,103.67,103.74,103.14,103.59,10498.0,103.67,103.74,103.14,103.59,10498.0
2020-12-17 11:00:00,103.61,104.29,103.47,104.29,8300.0,103.61,104.29,103.47,104.29,8300.0
2020-12-17 11:30:00,104.33,104.45,103.85,104.12,7692.0,104.33,104.45,103.85,104.12,7692.0
2020-12-17 12:00:00,104.06,104.07,103.44,103.76,9538.0,104.06,104.07,103.44,103.76,9538.0
2020-12-17 12:30:00,103.76,104.09,103.5,103.98,10695.0,103.76,104.09,103.5,103.98,10695.0
2020-12-17 13:00:00,104.03,104.88,104.02,104.38,18533.0,104.03,104.88,104.02,104.38,18533.0
2020-12-17 13:30:00,104.35,104.62,104.23,104.48,7558.0,104.35,104.62,104.23,104.48,7558.0
2020-12-17 14:00:00,104.41,104.66,104.41,104.62,6219.0,104.41,104.66,104.41,104.62,6219.0
2020-12-17 14:30:00,104.63,104.85,104.48,104.75,12017.0,104.63,104.85,104.48,104.75,12017.0
2020-12-17 15:00:00,104.72,104.72,104.45,104.63,9136.0,104.72,104.72,104.45,104.63,9136.0
2020-12-17 15:30:00,104.6,105.03,104.54,104.94,50567.0,104.6,105.03,104.54,104.94,50567.0
2020-12-18 09:30:00,106.91,109.59,104.22,109.59,191744.0,106.91,109.59,104.22,109.59,191744.0
2020-12-18 10:00:00,109.59,111.22,109.26,110.73,84908.0,109.59,111.22,109.26,110.73,84908.0
2020-12-18 10:30:00,110.82,112.64,110.82,112.32,36837.0,110.82,112.64,110.82,112.32,36837.0
2020-12-18 11:00:00,112.29,113.4,112.28,113.37,49983.0,112.29,113.4,112.28,113.37,49983.0
2020-12-18 11:30:00,113.31,114.96,112.97,114.95,73773.0,113.31,114.96,112.97,114.95,73773.0
2020-12-18 12:00:00,114.87,118.09,114.86,117.82,122803.0,114.87,118.09,114.86,117.82,122803.0
2020-12-18 12:30:00,117.89,118.71,117.54,118.47,79056.0,117.89,118.71,117.54,118.47,79056.0
2020-12-18 13:00:00,118.54,119.75,118.38,119.75,68711.0,118.54,119.75,118.38,119.75,68711.0
2020-12-18 13:30:00,119.75,120.31,118.65,119.01,93571.0,119.75,120.31,118.65,119.01,93571.0
2020-12-18 14:00:00,119.01,120.74,118.5,120.47,72768.0,119.01,120.74,118.5,120.47,72768.0
2020-12-18 14:30:00,120.48,122.84,120.0,122.79,88076.0,120.48,122.84,120.0,122.79,88076.0
2020-12-18 15:00:00,122.67,124.12,122.11,123.98,154102.0,122.67,124.12,122.11,123.98,154102.0
2020-12-18 15:30:00,123.97,125.21,123.69,124.63,402175.0,123.97,125.21,123.69,124.63,402175.0
2020-12-21 09:30:00,124.78,124.8,119.41,119.63,160834.0,124.78,124.8,119.41,119.63,160834.0
2020-12-21 10:00:00,119.52,122.49,117.78,121.56,77354.0,119.52,122.49,117.78,121.56,77354.0
2020-12-21 10:30:00,121.65,121.79,119.44,119.58,31728.0,121.65,121.79,119.44,119.58,31728.0
2020-12-21 11:00:00,119.63,120.28,119.01,120.07,26268.0,119.63,120.28,119.01,120.07,26268.0
2020-12-21 11:30:00,119.88,120.02,118.4,118.4,30700.0,119.88,120.02,118.4,118.4,30700.0
2020-12-21 12:00:00,118.46,119.41,118.05,119.09,51661.0,118.46,119.41,118.05,119.09,51661.0
2020-12-21 12:30:00,118.97,119.14,117.21,118.63,44851.0,118.97,119.14,117.21,118.63,44851.0
2020-12-21 13:00:00,118.62,118.78,117.88,118.24,45585.0,118.62,118.78,117.88,118.24,45585.0
2020-12-21 13:30:00,118.34,118.46,117.83,117.9,32505.0,118.34,118.46,117.83,117.9,32505.0
2020-12-21 14:00:00,117.87,118.81,117.79,118.73,52373.0,117.87,118.81,117.79,118.73,52373.0
2020-12-21 14:30:00,118.75,119.03,118.41,118.89,59922.0,118.75,119.03,118.41,118.89,59922.0
2020-12-21 15:00:00,118.93,119.7,116.88,116.95,82737.0,118.93,119.7,116.88,116.95,82737.0
2020-12-21 15:30:00,116.82,116.92,115.27,116.12,273446.0,116.82,116.92,115.27,116.12,273446.0
2020-12-22 09:30:00,116.85,120.9,116.0,119.71,69423.0,116.85,120.9,116.0,119.71,69423.0
2020-12-22 10:00:00,119.85,120.21,118.23,119.73,34766.0,119.85,120.21,118.23,119.73,34766.0
2020-12-22 10:30:00,119.66,121.4,119.65,120.78,52737.0,119.66,121.4,119.65,120.78,52737.0
2020-12-22 11:00:00,120.43,122.37,120.2,122.37,23732.0,120.43,122.37,120.2,122.37,23732.0
2020-12-22 11:30:00,122.33,122.38,120.85,121.93,18549.0,122.33,122.38,120.85,121.93,18549.0
2020-12-22 12:00:00,121.95,122.15,121.31,122.12,21094.0,121.95,122.15,121.31,122.12,21094.0
2020-12-22 12:30:00,122.18,122.58,122.0,122.33,17154.0,122.18,122.58,122.0,122.33,17154.0
2020-12-22 13:00:00,122.44,123.0,122.34,122.9,14850.0,122.44,123.0,122.34,122.9,14850.0
2020-12-22 13:30:00,122.84,123.62,122.83,123.45,26826.0,122.84,123.62,122.83,123.45,26826.0
2020-12-22 14:00:00,123.54,123.73,122.85,123.12,33009.0,123.54,123.73,122.85,123.12,33009.0
2020-12-22 14:30:00,123.14,124.2,123.08,123.84,15266.0,123.14,124.2,123.08,123.84,15266.0
2020-12-22 15:00:00,123.79,124.94,123.78,124.92,28566.0,123.79,124.94,123.78,124.92,28566.0
2020-12-22 15:30:00,124.95,125.92,124.72,125.41,115920.0,124.95,125.92,124.72,125.41,115920.0
2020-12-23 09:30:00,124.07,126.3,122.03,124.62,50379.0,124.07,126.3,122.03,124.62,50379.0
2020-12-23 10:00:00,124.83,124.95,124.0,124.39,15371.0,124.83,124.95,124.0,124.39,15371.0
2020-12-23 10:30:00,124.34,125.95,124.19,125.65,47855.0,124.34,125.95,124.19,125.65,47855.0
2020-12-23 11:00:00,125.58,125.58,124.49,124.59,16448.0,125.58,125.58,124.49,124.59,16448.0
2020-12-23 11:30:00,124.64,125.38,124.49,125.1,6822.0,124.64,125.38,124.49,125.1,6822.0
2020-12-23 12:00:00,125.03,125.39,124.79,125.18,12915.0,125.03,125.39,124.79,125.18,12915.0
2020-12-23 12:30:00,125.26,125.33,123.91,123.93,8330.0,125.26,125.33,123.91,123.93,8330.0
2020-12-23 13:00:00,123.9,123.9,123.17,123.53,7426.0,123.9,123.9,123.17,123.53,7426.0
2020-12-23 13:30:00,123.5,123.54,123.09,123.38,6355.0,123.5,123.54,123.09,123.38,6355.0
2020-12-23 14:00:00,123.33,123.33,122.22,122.33,21311.0,123.33,123.33,122.22,122.33,21311.0
2020-12-23 14:30:00,122.09,122.17,121.32,121.49,11673.0,122.09,122.17,121.32,121.49,11673.0
2020-12-23 15:00:00,121.46,122.36,121.45,122.0,15497.0,121.46,122.36,121.45,122.0,15497.0
2020-12-23 15:30:00,121.96,122.71,121.65,122.37,81599.0,121.96,122.71,121.65,122.37,81599.0
2020-12-24 09:30:00,123.46,124.85,122.61,124.48,17793.0,123.46,124.85,122.61,124.48,17793.0
2020-12-24 10:00:00,124.37,124.68,122.0,122.14,10130.0,124.37,124.68,122.0,122.14,10130.0
2020-12-24 10:30:00,121.98,122.87,120.7,120.7,10100.0,121.98,122.87,120.7,120.7,10100.0
2020-12-24 11:00:00,120.6,120.98,120.48,120.69,10293.0,120.6,120.98,120.48,120.69,10293.0
2020-12-24 11:30:00,120.77,121.59,120.65,121.33,8509.0,120.77,121.59,120.65,121.33,8509.0
2020-12-24 12:00:00,121.39,121.43,120.47,120.47,20785.0,121.39,121.43,120.47,120.47,20785.0
2020-12-24 12:30:00,120.46,120.85,120.15,120.36,23561.0,120.46,120.85,120.15,120.36,23561.0
2020-12-28 09:30:00,122.24,125.81,122.24,125.23,39037.0,122.24,125.81,122.24,125.23,39037.0
2020-12-28 10:00:00,125.09,125.76,123.59,123.59,27127.0,125.09,125.76,123.59,123.59,27127.0
2020-12-28 10:30:00,123.92,125.14,123.76,125.13,16126.0,123.92,125.14,123.76,125.13,16126.0
2020-12-28 11:00:00,125.09,125.44,124.19,124.31,24013.0,125.09,125.44,124.19,124.31,24013.0
2020-12-28 11:30:00,124.26,124.86,123.59,124.49,15564.0,124.26,124.86,123.59,124.49,15564.0
2020-12-28 12:00:00,124.62,125.19,124.21,124.95,12580.0,124.62,125.19,124.21,124.95,12580.0
2020-12-28 12:30:00,124.91,124.97,123.51,123.6,9183.0,124.91,124.97,123.51,123.6,9183.0
2020-12-28 13:00:00,123.59,123.74,123.25,123.67,8024.0,123.59,123.74,123.25,123.67,8024.0
2020-12-28 13:30:00,123.64,123.68,123.07,123.07,7883.0,123.64,123.68,123.07,123.07,7883.0
2020-12-28 14:00:00,123.0,123.73,123.0,123.71,11168.0,123.0,123.73,123.0,123.71,11168.0
2020-12-28 14:30:00,123.84,124.38,123.76,124.07,10600.0,123.84,124.38,123.76,124.07,10600.0
2020-12-28 15:00:00,124.04,124.05,123.23,123.38,15993.0,124.04,124.05,123.23,123.38,15993.0
2020-12-28 15:30:00,123.5,123.91,123.4,123.67,37941.0,123.5,123.91,123.4,123.67,37941.0
2020-12-29 09:30:00,123.88,124.47,121.54,121.54,17872.0,123.88,124.47,121.54,121.54,17872.0
2020-12-29 10:00:00,121.51,121.51,118.74,119.48,45734.0,121.51,121.51,118.74,119.48,45734.0
2020-12-29 10:30:00,119.41,119.62,117.83,119.18,18128.0,119.41,119.62,117.83,119.18,18128.0
2020-12-29 11:00:00,119.02,119.87,118.77,119.76,11987.0,119.02,119.87,118.77,119.76,11987.0
2020-12-29 11:30:00,119.91,120.2,118.8,118.85,4574.0,119.91,120.2,118.8,118.85,4574.0
2020-12-29 12:00:00,118.99,119.34,118.62,119.25,9235.0,118.99,119.34,118.62,119.25,9235.0
2020-12-29 12:30:00,119.19,119.27,118.58,118.98,9004.0,119.19,119.27,118.58,118.98,9004.0
2020-12-29 13:00:00,118.89,118.91,118.0,118.0,8425.0,118.89,118.91,118.0,118.0,8425.0
2020-12-29 13:30:00,118.07,118.43,117.74,118.23,10267.0,118.07,118.43,117.74,118.23,10267.0
2020-12-29 14:00:00,118.16,118.39,117.69,117.8,16634.0,118.16,118.39,117.69,117.8,16634.0
2020-12-29 14:30:00,117.81,118.02,117.25,117.89,20322.0,117.81,118.02,117.25,117.89,20322.0
2020-12-29 15:00:00,117.93,118.61,117.93,118.24,12614.0,117.93,118.61,117.93,118.24,12614.0
2020-12-29 15:30:00,118.37,118.96,118.24,118.95,39452.0,118.37,118.96,118.24,118.95,39452.0
2020-12-30 09:30:00,119.31,120.86,119.31,119.53,12767.0,119.31,120.86,119.31,119.53,12767.0
2020-12-30 10:00:00,119.72,120.94,119.34,120.7,15606.0,119.72,120.94,119.34,120.7,15606.0
2020-12-30 10:30:00,120.55,120.55,118.98,120.32,21455.0,120.55,120.55,118.98,120.32,21455.0
2020-12-30 11:00:00,120.45,120.64,120.22,120.22,17769.0,120.45,120.64,120.22,120.22,17769.0
2020-12-30 11:30:00,120.21,120.36,119.85,120.16,7023.0,120.21,120.36,119.85,120.16,7023.0
2020-12-30 12:00:00,120.18,121.25,120.18,121.08,11263.0,120.18,121.25,120.18,121.08,11263.0
2020-12-30 12:30:00,121.17,121.23,120.84,120.94,6305.0,121.17,121.23,120.84,120.94,6305.0
2020-12-30 13:00:00,120.94,120.96,120.5,120.51,14020.0,120.94,120.96,120.5,120.51,14020.0
2020-12-30 13:30:00,120.66,120.74,120.41,120.41,6142.0,120.66,120.74,120.41,120.41,6142.0
2020-12-30 14:00:00,120.34,120.37,119.97,120.2,7635.0,120.34,120.37,119.97,120.2,7635.0
2020-12-30 14:30:00,120.07,120.2,119.39,119.96,12965.0,120.07,120.2,119.39,119.96,12965.0
2020-12-30 15:00:00,119.95,119.95,119.54,119.83,9219.0,119.95,119.95,119.54,119.83,9219.0
2020-12-30 15:30:00,119.78,119.97,119.6,119.62,30812.0,119.78,119.97,119.6,119.62,30812.0
2020-12-31 09:30:00,120.07,120.31,118.07,118.31,8962.0,120.07,120.31,118.07,118.31,8962.0
2020-12-31 10:00:00,118.48,120.91,118.48,120.48,10254.0,118.48,120.91,118.48,120.48,10254.0
2020-12-31 10:30:00,120.6,121.15,120.31,120.8,8472.0,120.6,121.15,120.31,120.8,8472.0
2020-12-31 11:00:00,120.65,121.48,120.65,121.26,12872.0,120.65,121.48,120.65,121.26,12872.0
2020-12-31 11:30:00,121.31,121.31,120.63,120.65,15352.0,121.31,121.31,120.63,120.65,15352.0
2020-12-31 12:00:00,120.66,121.15,120.29,121.15,10451.0,120.66,121.15,120.29,121.15,10451.0
2020-12-31 12:30:00,121.1,121.42,120.46,121.3,8724.0,121.1,121.42,120.46,121.3,8724.0
2020-12-31 13:00:00,121.3,121.47,121.14,121.44,9304.0,121.3,121.47,121.14,121.44,9304.0
2020-12-31 13:30:00,121.46,122.01,121.33,121.9,16547.0,121.46,122.01,121.33,121.9,16547.0
2020-12-31 14:00:00,121.94,122.36,121.87,122.05,8921.0,121.94,122.36,121.87,122.05,8921.0
2020-12-31 14:30:00,122.06,122.48,122.06,122.38,9559.0,122.06,122.48,122.06,122.38,9559.0
2020-12-31 15:00:00,122.4,122.73,121.92,122.03,12729.0,122.4,122.73,121.92,122.03,12729.0
2020-12-31 15:30:00,122.12,122.23,121.64,121.94,59115.0,122.12,122.23,121.64,121.94,59115.0
2021-01-04 09:30:00,122.16,123.97,120.75,121.28,30285.0,122.16,123.97,120.75,121.28,30285.0
2021-01-04 10:00:00,121.91,121.91,120.19,120.5,15667.0,121.91,121.91,120.19,120.5,15667.0
2021-01-04 10:30:00,120.57,120.57,118.41,118.47,15540.0,120.57,120.57,118.41,118.47,15540.0
2021-01-04 11:00:00,118.42,118.68,117.29,117.97,24413.0,118.42,118.68,117.29,117.97,24413.0
2021-01-04 11:30:00,117.79,117.96,114.65,114.91,40503.0,117.79,117.96,114.65,114.91,40503.0
2021-01-04 12:00:00,114.76,115.61,114.29,115.14,45477.0,114.76,115.61,114.29,115.14,45477.0
2021-01-04 12:30:00,115.01,115.73,114.4,115.7,18122.0,115.01,115.73,114.4,115.7,18122.0
2021-01-04 13:00:00,115.64,116.25,114.81,115.72,26019.0,115.64,116.25,114.81,115.72,26019.0
2021-01-04 13:30:00,115.83,116.29,115.39,116.09,22307.0,115.83,116.29,115.39,116.09,22307.0
2021-01-04 14:00:00,116.2,116.43,115.5,115.64,26129.0,116.2,116.43,115.5,115.64,26129.0
2021-01-04 14:30:00,115.56,115.87,115.28,115.54,18235.0,115.56,115.87,115.28,115.54,18235.0
2021-01-04 15:00:00,115.6,115.8,115.0,115.62,26310.0,115.6,115.8,115.0,115.62,26310.0
2021-01-04 15:30:00,115.59,116.33,115.28,115.89,90041.0,115.59,116.33,115.28,115.89,90041.0
2021-01-05 09:30:00,114.72,115.6,114.24,114.83,17796.0,114.72,115.6,114.24,114.83,17796.0
2021-01-05 10:00:00,115.13,115.26,112.5,112.94,18140.0,115.13,115.26,112.5,112.94,18140.0
2021-01-05 10:30:00,112.83,113.45,112.63,112.96,15360.0,112.83,113.45,112.63,112.96,15360.0
2021-01-05 11:00:00,112.95,113.05,112.52,112.72,9486.0,112.95,113.05,112.52,112.72,9486.0
2021-01-05 11:30:00,112.73,112.73,112.18,112.44,15349.0,112.73,112.73,112.18,112.44,15349.0
2021-01-05 12:00:00,112.47,112.67,112.1,112.1,7339.0,112.47,112.67,112.1,112.1,7339.0
2021-01-05 12:30:00,112.13,112.5,112.03,112.5,12266.0,112.13,112.5,112.03,112.5,12266.0
2021-01-05 13:00:00,112.86,113.59,112.79,112.98,13326.0,112.86,113.59,112.79,112.98,13326.0
2021-01-05 13:30:00,113.18,113.6,112.96,113.52,6356.0,113.18,113.6,112.96,113.52,6356.0
2021-01-05 14:00:00,113.55,113.69,112.86,113.0,9136.0,113.55,113.69,112.86,113.0,9136.0
2021-01-05 14:30:00,113.11,113.31,112.78,112.78,8619.0,113.11,113.31,112.78,112.78,8619.0
2021-01-05 15:00:00,112.8,113.18,112.74,112.84,8663.0,112.8,113.18,112.74,112.84,8663.0
2021-01-05 15:30:00,112.99,113.47,112.98,113.22,31133.0,112.99,113.47,112.98,113.22,31133.0
2021-01-06 09:30:00,112.07,113.43,111.43,111.84,23816.0,112.07,113.43,111.43,111.84,23816.0
2021-01-06 10:00:00,111.84,113.66,111.84,113.32,13302.0,111.84,113.66,111.84,113.32,13302.0
2021-01-06 10:30:00,113.58,114.1,113.42,113.87,11713.0,113.58,114.1,113.42,113.87,11713.0
2021-01-06 11:00:00,113.9,115.09,113.88,115.06,7233.0,113.9,115.09,113.88,115.06,7233.0
2021-01-06 11:30:00,115.0,115.44,114.67,115.19,8500.0,115.0,115.44,114.67,115.19,8500.0
2021-01-06 12:00:00,115.24,115.75,115.2,115.71,8009.0,115.24,115.75,115.2,115.71,8009.0
2021-01-06 12:30:00,115.7,116.01,115.3,115.89,5962.0,115.7,116.01,115.3,115.89,5962.0
2021-01-06 13:00:00,115.88,116.0,115.66,116.0,8074.0,115.88,116.0,115.66,116.0,8074.0
2021-01-06 13:30:00,116.04,116.78,115.88,116.55,11576.0,116.04,116.78,115.88,116.55,11576.0
2021-01-06 14:00:00,116.68,116.86,116.24,116.32,18060.0,116.68,116.86,116.24,116.32,18060.0
2021-01-06 14:30:00,116.14,116.5,114.74,115.42,18732.0,116.14,116.5,114.74,115.42,18732.0
2021-01-06 15:00:00,115.38,115.66,114.84,115.26,7666.0,115.38,115.66,114.84,115.26,7666.0
2021-01-06 15:30:00,115.3,115.38,114.75,115.3,37338.0,115.3,115.38,114.75,115.3,37338.0
2021-01-07 09:30:00,115.59,117.69,115.5,117.34,18152.0,115.59,117.69,115.5,117.34,18152.0
2021-01-07 10:00:00,117.51,117.79,116.91,117.3,11114.0,117.51,117.79,116.91,117.3,11114.0
2021-01-07 10:30:00,117.22,118.14,116.98,118.02,8599.0,117.22,118.14,116.98,118.02,8599.0
2021-01-07 11:00:00,118.41,118.64,118.22,118.64,9314.0,118.41,118.64,118.22,118.64,9314.0
2021-01-07 11:30:00,118.7,119.56,118.69,119.53,17729.0,118.7,119.56,118.69,119.53,17729.0
2021-01-07 12:00:00,119.52,119.94,119.43,119.94,14274.0,119.52,119.94,119.43,119.94,14274.0
2021-01-07 12:30:00,120.07,120.17,119.82,119.84,14010.0,120.07,120.17,119.82,119.84,14010.0
2021-01-07 13:00:00,119.8,119.8,119.02,119.35,14972.0,119.8,119.8,119.02,119.35,14972.0
2021-01-07 13:30:00,119.64,119.83,119.23,119.77,8254.0,119.64,119.83,119.23,119.77,8254.0
2021-01-07 14:00:00,119.65,120.2,119.45,120.0,14992.0,119.65,120.2,119.45,120.0,14992.0
2021-01-07 14:30:00,120.09,120.48,119.88,120.06,14116.0,120.09,120.48,119.88,120.06,14116.0
2021-01-07 15:00:00,120.02,120.45,119.95,120.4,10926.0,120.02,120.45,119.95,120.4,10926.0
2021-01-07 15:30:00,120.4,120.65,120.08,120.17,41724.0,120.4,120.65,120.08,120.17,41724.0
2021-01-08 09:30:00,121.48,123.2,120.18,122.87,17082.0,121.48,123.2,120.18,122.87,17082.0
2021-01-08 10:00:00,122.88,123.81,120.88,120.88,18595.0,122.88,123.81,120.88,120.88,18595.0
2021-01-08 10:30:00,120.77,122.58,120.65,122.24,16399.0,120.77,122.58,120.65,122.24,16399.0
2021-01-08 11:00:00,122.3,122.67,122.03,122.22,13411.0,122.3,122.67,122.03,122.22,13411.0
2021-01-08 11:30:00,122.29,123.11,122.16,122.85,11261.0,122.29,123.11,122.16,122.85,11261.0
2021-01-08 12:00:00,122.84,123.16,122.46,122.87,15184.0,122.84,123.16,122.46,122.87,15184.0
2021-01-08 12:30:00,122.87,122.94,122.37,122.37,4680.0,122.87,122.94,122.37,122.37,4680.0
2021-01-08 13:00:00,122.44,122.92,122.25,122.63,9526.0,122.44,122.92,122.25,122.63,9526.0
2021-01-08 13:30:00,122.53,122.53,121.85,122.03,16989.0,122.53,122.53,121.85,122.03,16989.0
2021-01-08 14:00:00,122.11,122.2,121.04,121.12,8619.0,122.11,122.2,121.04,121.12,8619.0
2021-01-08 14:30:00,121.33,121.36,120.6,120.89,12439.0,121.33,121.36,120.6,120.89,12439.0
2021-01-08 15:00:00,120.95,122.24,120.87,121.58,17503.0,120.95,122.24,120.87,121.58,17503.0
2021-01-08 15:30:00,121.56,122.48,121.48,122.19,26835.0,121.56,122.48,121.48,122.19,26835.0
2021-01-11 09:30:00,120.59,121.33,117.64,120.5,24840.0,120.59,121.33,117.64,120.5,24840.0
2021-01-11 10:00:00,121.08,121.7,120.26,120.31,9029.0,121.08,121.7,120.26,120.31,9029.0
2021-01-11 10:30:00,120.75,122.16,120.67,122.16,11150.0,120.75,122.16,120.67,122.16,11150.0
2021-01-11 11:00:00,122.08,122.72,121.7,122.51,15871.0,122.08,122.72,121.7,122.51,15871.0
2021-01-11 11:30:00,122.62,123.45,122.29,123.09,10766.0,122.62,123.45,122.29,123.09,10766.0
2021-01-11 12:00:00,122.96,123.06,122.51,123.06,7466.0,122.96,123.06,122.51,123.06,7466.0
2021-01-11 12:30:00,123.05,123.17,122.79,122.98,3336.0,123.05,123.17,122.79,122.98,3336.0
2021-01-11 13:00:00,122.99,123.23,122.63,122.72,2800.0,122.99,123.23,122.63,122.72,2800.0
2021-01-11 13:30:00,122.72,122.83,122.08,122.27,9800.0,122.72,122.83,122.08,122.27,9800.0
2021-01-11 14:00:00,122.25,123.29,121.8,122.54,13425.0,122.25,123.29,121.8,122.54,13425.0
2021-01-11 14:30:00,122.5,122.5,121.2,121.48,15859.0,122.5,122.5,121.2,121.48,15859.0
2021-01-11 15:00:00,121.38,121.65,121.13,121.54,11413.0,121.38,121.65,121.13,121.54,11413.0
2021-01-11 15:30:00,121.67,122.08,121.49,121.79,18596.0,121.67,122.08,121.49,121.79,18596.0
2021-01-12 09:30:00,121.47,123.01,121.0,122.67,8044.0,121.47,123.01,121.0,122.67,8044.0
2021-01-12 10:00:00,122.82,123.69,121.96,123.32,10463.0,122.82,123.69,121.96,123.32,10463.0
2021-01-12 10:30:00,122.67,123.27,122.05,122.11,5556.0,122.67,123.27,122.05,122.11,5556.0
2021-01-12 11:00:00,122.13,122.37,121.76,122.37,5699.0,122.13,122.37,121.76,122.37,5699.0
2021-01-12 11:30:00,122.2,122.34,121.57,121.68,2575.0,122.2,122.34,121.57,121.68,2575.0
2021-01-12 12:00:00,121.45,121.45,119.87,120.87,10584.0,121.45,121.45,119.87,120.87,10584.0
2021-01-12 12:30:00,120.56,120.95,120.53,120.95,3465.0,120.56,120.95,120.53,120.95,3465.0
2021-01-12 13:00:00,120.82,121.43,120.82,121.38,3900.0,120.82,121.43,120.82,121.38,3900.0
2021-01-12 13:30:00,121.53,121.78,121.3,121.41,3762.0,121.53,121.78,121.3,121.41,3762.0
2021-01-12 14:00:00,121.48,121.86,121.34,121.86,5519.0,121.48,121.86,121.34,121.86,5519.0
2021-01-12 14:30:00,121.83,122.1,121.29,121.33,5286.0,121.83,122.1,121.29,121.33,5286.0
2021-01-12 15:00:00,121.37,121.55,121.09,121.12,11113.0,121.37,121.55,121.09,121.12,11113.0
2021-01-12 15:30:00,121.19,121.68,121.06,121.57,26017.0,121.19,121.68,121.06,121.57,26017.0
2021-01-13 09:30:00,121.3,122.77,120.7,120.7,11973.0,121.3,122.77,120.7,120.7,11973.0
2021-01-13 10:00:00,120.79,121.08,120.22,120.83,6803.0,120.79,121.08,120.22,120.83,6803.0
2021-01-13 10:30:00,121.11,121.3,119.86,119.86,10708.0,121.11,121.3,119.86,119.86,10708.0
2021-01-13 11:00:00,120.01,120.98,119.51,119.55,6183.0,120.01,120.98,119.51,119.55,6183.0
2021-01-13 11:30:00,119.7,120.27,119.21,119.46,6634.0,119.7,120.27,119.21,119.46,6634.0
2021-01-13 12:00:00,119.42,120.02,119.42,119.65,4432.0,119.42,120.02,119.42,119.65,4432.0
2021-01-13 12:30:00,119.59,119.59,117.0,117.1,40475.0,119.59,119.59,117.0,117.1,40475.0
2021-01-13 13:00:00,117.25,118.55,117.19,117.9,22352.0,117.25,118.55,117.19,117.9,22352.0
2021-01-13 13:30:00,117.9,117.9,116.27,116.42,17851.0,117.9,117.9,116.27,116.42,17851.0
2021-01-13 14:00:00,116.4,117.14,116.33,116.69,25444.0,116.4,117.14,116.33,116.69,25444.0
2021-01-13 14:30:00,116.71,116.88,116.22,116.63,16980.0,116.71,116.88,116.22,116.63,16980.0
2021-01-13 15:00:00,116.65,117.79,116.43,117.7,18089.0,116.65,117.79,116.43,117.7,18089.0
2021-01-13 15:30:00,117.77,117.77,116.68,116.77,42819.0,117.77,117.77,116.68,116.77,42819.0
2021-01-14 09:30:00,116.86,118.74,116.86,118.64,12557.0,116.86,118.74,116.86,118.64,12557.0
2021-01-14 10:00:00,118.49,118.8,117.88,117.88,11660.0,118.49,118.8,117.88,117.88,11660.0
2021-01-14 10:30:00,118.12,118.44,117.55,118.04,17253.0,118.12,118.44,117.55,118.04,17253.0
2021-01-14 11:00:00,117.86,118.52,117.85,118.05,8603.0,117.86,118.52,117.85,118.05,8603.0
2021-01-14 11:30:00,118.14,118.39,117.4,118.11,9835.0,118.14,118.39,117.4,118.11,9835.0
2021-01-14 12:00:00,118.0,118.13,117.82,117.95,6378.0,118.0,118.13,117.82,117.95,6378.0
2021-01-14 12:30:00,118.03,118.14,117.37,117.78,8665.0,118.03,118.14,117.37,117.78,8665.0
2021-01-14 13:00:00,117.72,117.94,117.61,117.91,7406.0,117.72,117.94,117.61,117.91,7406.0
2021-01-14 13:30:00,117.78,117.78,116.91,117.19,20028.0,117.78,117.78,116.91,117.19,20028.0
2021-01-14 14:00:00,117.15,117.56,117.06,117.37,14788.0,117.15,117.56,117.06,117.37,14788.0
2021-01-14 14:30:00,117.34,117.9,117.18,117.51,10772.0,117.34,117.9,117.18,117.51,10772.0
2021-01-14 15:00:00,117.51,118.2,117.36,118.17,15080.0,117.51,118.2,117.36,118.17,15080.0
2021-01-14 15:30:00,118.18,119.23,117.94,118.7,49944.0,118.18,119.23,117.94,118.7,49944.0
2021-01-15 09:30:00,117.87,120.0,117.87,119.84,20349.0,117.87,120.0,117.87,119.84,20349.0
2021-01-15 10:00:00,119.79,119.88,118.7,119.16,9688.0,119.79,119.88,118.7,119.16,9688.0
2021-01-15 10:30:00,119.83,121.8,119.83,120.8,13603.0,119.83,121.8,119.83,120.8,13603.0
2021-01-15 11:00:00,120.65,121.94,120.64,121.94,13162.0,120.65,121.94,120.64,121.94,13162.0
2021-01-15 11:30:00,121.94,123.04,121.58,121.94,29584.0,121.94,123.04,121.58,121.94,29584.0
2021-01-15 12:00:00,121.84,123.11,121.79,122.67,10022.0,121.84,123.11,121.79,122.67,10022.0
2021-01-15 12:30:00,122.74,123.55,122.3,122.52,9311.0,122.74,123.55,122.3,122.52,9311.0
2021-01-15 13:00:00,122.36,122.76,122.28,122.28,4507.0,122.36,122.76,122.28,122.28,4507.0
2021-01-15 13:30:00,122.25,122.26,121.57,121.85,10370.0,122.25,122.26,121.57,121.85,10370.0
2021-01-15 14:00:00,121.78,121.81,121.52,121.61,3917.0,121.78,121.81,121.52,121.61,3917.0
2021-01-15 14:30:00,121.5,121.8,121.38,121.44,3800.0,121.5,121.8,121.38,121.44,3800.0
2021-01-15 15:00:00,121.37,121.45,120.67,120.67,8887.0,121.37,121.45,120.67,120.67,8887.0
2021-01-15 15:30:00,120.76,120.83,119.85,119.98,42852.0,120.76,120.83,119.85,119.98,42852.0
2021-01-19 09:30:00,121.26,121.73,120.01,120.99,17004.0,121.26,121.73,120.01,120.99,17004.0
2021-01-19 10:00:00,121.08,123.31,120.6,123.31,13893.0,121.08,123.31,120.6,123.31,13893.0
2021-01-19 10:30:00,123.35,123.4,122.47,122.67,10529.0,123.35,123.4,122.47,122.67,10529.0
2021-01-19 11:00:00,122.73,123.0,122.06,122.54,20785.0,122.73,123.0,122.06,122.54,20785.0
2021-01-19 11:30:00,122.38,122.72,122.09,122.61,11125.0,122.38,122.72,122.09,122.61,11125.0
2021-01-19 12:00:00,122.68,123.88,122.68,123.88,12304.0,122.68,123.88,122.68,123.88,12304.0
2021-01-19 12:30:00,123.88,124.36,123.76,124.09,9189.0,123.88,124.36,123.76,124.09,9189.0
2021-01-19 13:00:00,123.95,124.14,123.54,123.89,6395.0,123.95,124.14,123.54,123.89,6395.0
2021-01-19 13:30:00,123.93,123.93,123.41,123.87,5174.0,123.93,123.93,123.41,123.87,5174.0
2021-01-19 14:00:00,123.82,124.79,123.79,124.43,10705.0,123.82,124.79,123.79,124.43,10705.0
2021-01-19 14:30:00,124.56,124.56,123.96,124.09,6697.0,124.56,124.56,123.96,124.09,6697.0
2021-01-19 15:00:00,124.07,124.69,124.05,124.53,8907.0,124.07,124.69,124.05,124.53,8907.0
2021-01-19 15:30:00,124.57,124.59,123.89,124.11,28934.0,124.57,124.59,123.89,124.11,28934.0
2021-01-20 09:30:00,125.09,128.28,125.09,125.48,29334.0,125.09,128.28,125.09,125.48,29334.0
2021-01-20 10:00:00,125.42,127.56,125.29,126.96,16421.0,125.42,127.56,125.29,126.96,16421.0
2021-01-20 10:30:00,126.94,127.3,125.89,125.93,11928.0,126.94,127.3,125.89,125.93,11928.0
2021-01-20 11:00:00,125.88,125.94,125.14,125.19,7306.0,125.88,125.94,125.14,125.19,7306.0
2021-01-20 11:30:00,125.3,125.5,124.75,124.85,8920.0,125.3,125.5,124.75,124.85,8920.0
2021-01-20 12:00:00,124.86,125.15,123.79,124.14,9644.0,124.86,125.15,123.79,124.14,9644.0
2021-01-20 12:30:00,124.08,124.76,123.54,124.76,8447.0,124.08,124.76,123.54,124.76,8447.0
2021-01-20 13:00:00,124.87,125.14,124.31,124.32,7534.0,124.87,125.14,124.31,124.32,7534.0
2021-01-20 13:30:00,124.44,124.94,124.44,124.94,5041.0,124.44,124.94,124.44,124.94,5041.0
2021-01-20 14:00:00,125.0,125.27,124.73,124.73,6300.0,125.0,125.27,124.73,124.73,6300.0
2021-01-20 14:30:00,124.76,125.33,124.71,125.19,6820.0,124.76,125.33,124.71,125.19,6820.0
2021-01-20 15:00:00,125.17,125.33,124.86,124.89,7120.0,125.17,125.33,124.86,124.89,7120.0
2021-01-20 15:30:00,124.91,125.23,124.56,124.91,30441.0,124.91,125.23,124.56,124.91,30441.0
2021-01-21 09:30:00,125.52,126.21,123.61,124.32,31478.0,125.52,126.21,123.61,124.32,31478.0
2021-01-21 10:00:00,123.98,124.9,122.04,122.72,26262.0,123.98,124.9,122.04,122.72,26262.0
2021-01-21 10:30:00,123.06,123.65,122.67,123.65,3152.0,123.06,123.65,122.67,123.65,3152.0
2021-01-21 11:00:00,123.53,124.14,123.42,124.04,3278.0,123.53,124.14,123.42,124.04,3278.0
2021-01-21 11:30:00,124.03,124.03,122.83,122.87,4919.0,124.03,124.03,122.83,122.87,4919.0
2021-01-21 12:00:00,122.62,122.88,122.11,122.23,4100.0,122.62,122.88,122.11,122.23,4100.0
2021-01-21 12:30:00,122.35,122.76,121.69,121.69,5319.0,122.35,122.76,121.69,121.69,5319.0
2021-01-21 13:00:00,121.73,122.35,121.72,122.22,4621.0,121.73,122.35,121.72,122.22,4621.0
2021-01-21 13:30:00,122.28,122.45,122.21,122.24,2550.0,122.28,122.45,122.21,122.24,2550.0
2021-01-21 14:00:00,122.12,122.22,121.75,121.75,5748.0,122.12,122.22,121.75,121.75,5748.0
2021-01-21 14:30:00,121.88,121.95,121.3,121.47,4006.0,121.88,121.95,121.3,121.47,4006.0
2021-01-21 15:00:00,121.5,121.92,121.5,121.92,3325.0,121.5,121.92,121.5,121.92,3325.0
2021-01-21 15:30:00,121.86,122.06,121.54,121.54,19010.0,121.86,122.06,121.54,121.54,19010.0
2021-01-22 09:30:00,121.53,123.29,121.53,123.12,21055.0,121.53,123.29,121.53,123.12,21055.0
2021-01-22 10:00:00,123.13,124.34,123.05,123.53,21048.0,123.13,124.34,123.05,123.53,21048.0
2021-01-22 10:30:00,123.66,124.6,123.6,124.6,14016.0,123.66,124.6,123.6,124.6,14016.0
2021-01-22 11:00:00,124.42,124.55,124.02,124.13,7800.0,124.42,124.55,124.02,124.13,7800.0
2021-01-22 11:30:00,124.17,124.61,124.01,124.05,6680.0,124.17,124.61,124.01,124.05,6680.0
2021-01-22 12:00:00,124.09,124.63,124.0,124.17,4909.0,124.09,124.63,124.0,124.17,4909.0
2021-01-22 12:30:00,124.12,124.46,124.05,124.36,4234.0,124.12,124.46,124.05,124.36,4234.0
2021-01-22 13:00:00,124.37,124.85,124.35,124.72,3708.0,124.37,124.85,124.35,124.72,3708.0
2021-01-22 13:30:00,124.82,124.82,124.24,124.31,5978.0,124.82,124.82,124.24,124.31,5978.0
2021-01-22 14:00:00,124.29,124.64,124.24,124.64,4499.0,124.29,124.64,124.24,124.64,4499.0
2021-01-22 14:30:00,124.63,125.13,124.63,125.13,5027.0,124.63,125.13,124.63,125.13,5027.0
2021-01-22 15:00:00,125.01,125.77,125.01,125.76,7192.0,125.01,125.77,125.01,125.76,7192.0
2021-01-22 15:30:00,125.68,126.78,125.68,126.18,45207.0,125.68,126.78,125.68,126.18,45207.0
2021-01-25 09:30:00,127.9,129.75,127.72,128.86,19762.0,127.9,129.75,127.72,128.86,19762.0
2021-01-25 10:00:00,128.64,129.98,128.17,129.68,13004.0,128.64,129.98,128.17,129.68,13004.0
2021-01-25 10:30:00,129.96,131.72,129.47,129.47,45775.0,129.96,131.72,129.47,129.47,45775.0
2021-01-25 11:00:00,129.33,130.78,127.94,129.93,51154.0,129.33,130.78,127.94,129.93,51154.0
2021-01-25 11:30:00,129.84,132.32,129.84,132.14,36904.0,129.84,132.32,129.84,132.14,36904.0
2021-01-25 12:00:00,132.23,132.66,131.08,132.37,48914.0,132.23,132.66,131.08,132.37,48914.0
2021-01-25 12:30:00,132.34,133.83,131.72,133.45,34995.0,132.34,133.83,131.72,133.45,34995.0
2021-01-25 13:00:00,133.59,134.56,132.39,132.52,33657.0,133.59,134.56,132.39,132.52,33657.0
2021-01-25 13:30:00,132.31,132.5,131.32,131.38,24269.0,132.31,132.5,131.32,131.38,24269.0
2021-01-25 14:00:00,131.39,132.72,130.94,131.38,23346.0,131.39,132.72,130.94,131.38,23346.0
2021-01-25 14:30:00,131.37,133.03,131.18,132.41,24645.0,131.37,133.03,131.18,132.41,24645.0
2021-01-25 15:00:00,132.42,132.86,130.02,130.23,34358.0,132.42,132.86,130.02,130.23,34358.0
2021-01-25 15:30:00,130.14,131.63,129.98,131.54,68144.0,130.14,131.63,129.98,131.54,68144.0
2021-01-26 09:30:00,133.22,135.44,128.86,131.03,31909.0,133.22,135.44,128.86,131.03,31909.0
2021-01-26 10:00:00,131.06,131.39,130.1,131.04,7900.0,131.06,131.39,130.1,131.04,7900.0
2021-01-26 10:30:00,130.72,131.5,130.63,131.46,10360.0,130.72,131.5,130.63,131.46,10360.0
2021-01-26 11:00:00,131.54,132.03,131.2,131.54,5832.0,131.54,132.03,131.2,131.54,5832.0
2021-01-26 11:30:00,131.51,132.02,130.14,130.38,8001.0,131.51,132.02,130.14,130.38,8001.0
2021-01-26 12:00:00,130.69,131.47,130.69,131.1,9097.0,130.69,131.47,130.69,131.1,9097.0
2021-01-26 12:30:00,131.25,131.92,131.17,131.77,16491.0,131.25,131.92,131.17,131.77,16491.0
2021-01-26 13:00:00,131.65,132.3,131.43,132.24,7510.0,131.65,132.3,131.43,132.24,7510.0
2021-01-26 13:30:00,132.18,132.19,131.49,131.68,17445.0,132.18,132.19,131.49,131.68,17445.0
2021-01-26 14:00:00,131.62,131.86,131.49,131.55,10637.0,131.62,131.86,131.49,131.55,10637.0
2021-01-26 14:30:00,131.62,131.77,131.04,131.21,35138.0,131.62,131.77,131.04,131.21,35138.0
2021-01-26 15:00:00,131.08,131.32,131.0,131.26,16806.0,131.08,131.32,131.0,131.26,16806.0
2021-01-26 15:30:00,131.25,132.03,130.94,131.72,74830.0,131.25,132.03,130.94,131.72,74830.0
2021-01-27 09:30:00,130.59,132.93,129.74,132.0,44970.0,130.59,132.93,129.74,132.0,44970.0
2021-01-27 10:00:00,131.58,133.76,131.15,132.85,34085.0,131.58,133.76,131.15,132.85,34085.0
2021-01-27 10:30:00,133.11,136.3,132.65,135.69,37352.0,133.11,136.3,132.65,135.69,37352.0
2021-01-27 11:00:00,135.12,136.8,134.43,136.51,23381.0,135.12,136.8,134.43,136.51,23381.0
2021-01-27 11:30:00,136.34,137.16,135.0,136.8,31222.0,136.34,137.16,135.0,136.8,31222.0
2021-01-27 12:00:00,136.74,139.47,136.72,138.75,82301.0,136.74,139.47,136.72,138.75,82301.0
2021-01-27 12:30:00,138.9,140.41,138.24,139.9,41599.0,138.9,140.41,138.24,139.9,41599.0
2021-01-27 13:00:00,139.88,144.41,139.53,143.97,95227.0,139.88,144.41,139.53,143.97,95227.0
2021-01-27 13:30:00,144.0,146.24,143.03,145.69,157632.0,144.0,146.24,143.03,145.69,157632.0
2021-01-27 14:00:00,145.87,148.84,145.29,147.9,137650.0,145.87,148.84,145.29,147.9,137650.0
2021-01-27 14:30:00,147.65,147.65,141.85,142.7,93007.0,147.65,147.65,141.85,142.7,93007.0
2021-01-27 15:00:00,142.7,144.27,142.56,143.13,63678.0,142.7,144.27,142.56,143.13,63678.0
2021-01-27 15:30:00,143.12,146.58,143.03,145.21,162851.0,143.12,146.58,143.03,145.21,162851.0
2021-01-28 09:30:00,144.63,147.14,144.3,145.9,116494.0,144.63,147.14,144.3,145.9,116494.0
2021-01-28 10:00:00,145.9,145.9,141.53,141.78,41645.0,145.9,145.9,141.53,141.78,41645.0
2021-01-28 10:30:00,141.42,141.59,138.1,139.0,39734.0,141.42,141.59,138.1,139.0,39734.0
2021-01-28 11:00:00,139.08,142.07,138.8,141.68,57869.0,139.08,142.07,138.8,141.68,57869.0
2021-01-28 11:30:00,141.51,142.07,139.92,140.34,34380.0,141.51,142.07,139.92,140.34,34380.0
2021-01-28 12:00:00,140.09,142.57,140.08,142.06,25943.0,140.09,142.57,140.08,142.06,25943.0
2021-01-28 12:30:00,141.72,141.73,140.5,140.59,28682.0,141.72,141.73,140.5,140.59,28682.0
2021-01-28 13:00:00,140.59,140.91,138.51,139.1,33827.0,140.59,140.91,138.51,139.1,33827.0
2021-01-28 13:30:00,138.93,139.96,138.91,139.63,14385.0,138.93,139.96,138.91,139.63,14385.0
2021-01-28 14:00:00,139.7,140.37,139.45,139.89,16575.0,139.7,140.37,139.45,139.89,16575.0
2021-01-28 14:30:00,139.97,140.24,139.49,140.0,30847.0,139.97,140.24,139.49,140.0,30847.0
2021-01-28 15:00:00,139.95,140.02,139.3,139.58,25338.0,139.95,140.02,139.3,139.58,25338.0
2021-01-28 15:30:00,139.65,139.91,137.68,137.79,107512.0,139.65,139.91,137.68,137.79,107512.0
2021-01-29 09:30:00,136.67,139.78,136.17,136.99,22701.0,136.67,139.78,136.17,136.99,22701.0
2021-01-29 10:00:00,136.74,138.35,136.26,137.65,15068.0,136.74,138.35,136.26,137.65,15068.0
2021-01-29 10:30:00,137.65,138.18,136.74,137.81,16013.0,137.65,138.18,136.74,137.81,16013.0
2021-01-29 11:00:00,137.79,137.87,135.82,136.17,9224.0,137.79,137.87,135.82,136.17,9224.0
2021-01-29 11:30:00,135.88,137.49,135.63,137.08,6045.0,135.88,137.49,135.63,137.08,6045.0
2021-01-29 12:00:00,137.12,138.09,137.12,137.48,12568.0,137.12,138.09,137.12,137.48,12568.0
2021-01-29 12:30:00,137.4,138.06,137.27,137.69,17828.0,137.4,138.06,137.27,137.69,17828.0
2021-01-29 13:00:00,137.59,138.16,137.34,137.96,10606.0,137.59,138.16,137.34,137.96,10606.0
2021-01-29 13:30:00,137.8,138.08,137.34,137.42,11084.0,137.8,138.08,137.34,137.42,11084.0
2021-01-29 14:00:00,137.64,138.05,137.34,137.83,8348.0,137.64,138.05,137.34,137.83,8348.0
2021-01-29 14:30:00,137.92,138.03,137.38,137.43,10977.0,137.92,138.03,137.38,137.43,10977.0
2021-01-29 15:00:00,137.66,139.13,137.57,138.9,17413.0,137.66,139.13,137.57,138.9,17413.0
2021-01-29 15:30:00,138.86,139.25,137.77,138.51,66858.0,138.86,139.25,137.77,138.51,66858.0
2021-02-01 09:30:00,141.63,141.87,138.98,139.97,22495.0,141.63,141.87,138.98,139.97,22495.0
2021-02-01 10:00:00,140.4,141.27,139.11,139.11,20620.0,140.4,141.27,139.11,139.11,20620.0
2021-02-01 10:30:00,138.96,139.43,136.58,137.0,61600.0,138.96,139.43,136.58,137.0,61600.0
2021-02-01 11:00:00,137.11,139.85,136.63,139.33,28011.0,137.11,139.85,136.63,139.33,28011.0
2021-02-01 11:30:00,139.47,140.8,138.74,140.75,7282.0,139.47,140.8,138.74,140.75,7282.0
2021-02-01 12:00:00,140.9,142.59,140.9,141.97,9039.0,140.9,142.59,140.9,141.97,9039.0
2021-02-01 12:30:00,142.02,142.75,141.67,142.35,4353.0,142.02,142.75,141.67,142.35,4353.0
2021-02-01 13:00:00,142.55,142.71,141.84,142.32,6329.0,142.55,142.71,141.84,142.32,6329.0
2021-02-01 13:30:00,142.5,142.85,142.06,142.68,4600.0,142.5,142.85,142.06,142.68,4600.0
2021-02-01 14:00:00,142.85,143.54,142.49,143.28,7000.0,142.85,143.54,142.49,143.28,7000.0
2021-02-01 14:30:00,143.36,143.66,142.64,142.64,5141.0,143.36,143.66,142.64,142.64,5141.0
2021-02-01 15:00:00,142.74,143.59,142.74,143.59,11020.0,142.74,143.59,142.74,143.59,11020.0
2021-02-01 15:30:00,143.74,143.9,143.12,143.12,33389.0,143.74,143.9,143.12,143.12,33389.0
2021-02-02 09:30:00,143.08,145.18,142.93,142.93,23325.0,143.08,145.18,142.93,142.93,23325.0
2021-02-02 10:00:00,142.49,143.58,142.0,142.0,8690.0,142.49,143.58,142.0,142.0,8690.0
2021-02-02 10:30:00,142.03,143.43,141.33,142.8,24138.0,142.03,143.43,141.33,142.8,24138.0
2021-02-02 11:00:00,142.69,143.03,142.18,142.86,13389.0,142.69,143.03,142.18,142.86,13389.0
2021-02-02 11:30:00,142.85,142.85,141.22,141.94,7500.0,142.85,142.85,141.22,141.94,7500.0
2021-02-02 12:00:00,141.94,141.94,141.19,141.55,3941.0,141.94,141.94,141.19,141.55,3941.0
2021-02-02 12:30:00,141.58,142.4,141.44,142.22,4607.0,141.58,142.4,141.44,142.22,4607.0
2021-02-02 13:00:00,142.3,142.77,141.86,142.0,10971.0,142.3,142.77,141.86,142.0,10971.0
2021-02-02 13:30:00,141.85,142.23,141.66,142.22,6011.0,141.85,142.23,141.66,142.22,6011.0
2021-02-02 14:00:00,142.24,143.62,142.1,143.62,13616.0,142.24,143.62,142.1,143.62,13616.0
2021-02-02 14:30:00,143.84,144.36,143.58,143.95,6959.0,143.84,144.36,143.58,143.95,6959.0
2021-02-02 15:00:00,143.84,143.98,143.09,143.09,6238.0,143.84,143.98,143.09,143.09,6238.0
2021-02-02 15:30:00,143.2,143.55,142.29,142.75,36175.0,143.2,143.55,142.29,142.75,36175.0
2021-02-03 09:30:00,138.24,140.18,129.32,131.32,116554.0,138.24,140.18,129.32,131.32,116554.0
2021-02-03 10:00:00,132.11,132.11,129.35,130.57,38715.0,132.11,132.11,129.35,130.57,38715.0
2021-02-03 10:30:00,130.81,131.34,129.54,129.65,44791.0,130.81,131.34,129.54,129.65,44791.0
2021-02-03 11:00:00,129.69,130.04,126.72,126.72,161212.0,129.69,130.04,126.72,126.72,161212.0
2021-02-03 11:30:00,126.75,128.61,126.75,128.02,46833.0,126.75,128.61,126.75,128.02,46833.0
2021-02-03 12:00:00,127.88,128.2,127.0,127.74,33155.0,127.88,128.2,127.0,127.74,33155.0
2021-02-03 12:30:00,127.77,128.17,126.8,127.55,40778.0,127.77,128.17,126.8,127.55,40778.0
2021-02-03 13:00:00,127.43,127.5,126.8,126.8,20939.0,127.43,127.5,126.8,126.8,20939.0
2021-02-03 13:30:00,126.85,126.91,125.52,126.24,54329.0,126.85,126.91,125.52,126.24,54329.0
2021-02-03 14:00:00,126.36,126.36,125.4,126.34,35302.0,126.36,126.36,125.4,126.34,35302.0
2021-02-03 14:30:00,126.22,126.86,125.68,125.97,31885.0,126.22,126.86,125.68,125.97,31885.0
2021-02-03 15:00:00,125.95,126.09,123.05,124.1,93467.0,125.95,126.09,123.05,124.1,93467.0
2021-02-03 15:30:00,124.27,125.15,123.3,124.47,145861.0,124.27,125.15,123.3,124.47,145861.0
2021-02-04 09:30:00,126.22,127.47,121.17,122.32,73517.0,126.22,127.47,121.17,122.32,73517.0
2021-02-04 10:00:00,122.71,124.0,122.24,123.5,26096.0,122.71,124.0,122.24,123.5,26096.0
2021-02-04 10:30:00,123.55,123.9,122.72,123.72,15236.0,123.55,123.9,122.72,123.72,15236.0
2021-02-04 11:00:00,123.89,123.93,123.07,123.2,15496.0,123.89,123.93,123.07,123.2,15496.0
2021-02-04 11:30:00,123.27,123.35,122.27,122.52,20001.0,123.27,123.35,122.27,122.52,20001.0
2021-02-04 12:00:00,122.4,122.84,122.22,122.4,11517.0,122.4,122.84,122.22,122.4,11517.0
2021-02-04 12:30:00,122.39,122.75,122.1,122.2,14598.0,122.39,122.75,122.1,122.2,14598.0
2021-02-04 13:00:00,122.16,123.42,121.85,123.3,28744.0,122.16,123.42,121.85,123.3,28744.0
2021-02-04 13:30:00,123.42,123.43,122.4,122.71,10390.0,123.42,123.43,122.4,122.71,10390.0
2021-02-04 14:00:00,122.65,122.79,122.19,122.4,12552.0,122.65,122.79,122.19,122.4,12552.0
2021-02-04 14:30:00,122.31,122.35,121.85,122.21,19189.0,122.31,122.35,121.85,122.21,19189.0
2021-02-04 15:00:00,122.26,122.67,122.23,122.49,15206.0,122.26,122.67,122.23,122.49,15206.0
2021-02-04 15:30:00,122.51,122.88,122.2,122.72,54003.0,122.51,122.88,122.2,122.72,54003.0
2021-02-05 09:30:00,123.23,123.3,121.93,122.43,16635.0,123.23,123.3,121.93,122.43,16635.0
2021-02-05 10:00:00,122.25,123.43,121.64,123.22,26583.0,122.25,123.43,121.64,123.22,26583.0
2021-02-05 10:30:00,123.37,124.28,123.21,124.27,16081.0,123.37,124.28,123.21,124.27,16081.0
2021-02-05 11:00:00,124.2,124.26,122.65,122.98,8712.0,124.2,124.26,122.65,122.98,8712.0
2021-02-05 11:30:00,123.1,123.44,122.14,122.42,8173.0,123.1,123.44,122.14,122.42,8173.0
2021-02-05 12:00:00,122.48,122.71,122.24,122.35,5370.0,122.48,122.71,122.24,122.35,5370.0
2021-02-05 12:30:00,122.41,123.45,122.29,123.39,8941.0,122.41,123.45,122.29,123.39,8941.0
2021-02-05 13:00:00,123.32,123.75,122.99,123.64,10705.0,123.32,123.75,122.99,123.64,10705.0
2021-02-05 13:30:00,123.83,124.22,123.38,123.38,7647.0,123.83,124.22,123.38,123.38,7647.0
2021-02-05 14:00:00,123.35,123.72,122.87,123.24,7123.0,123.35,123.72,122.87,123.24,7123.0
2021-02-05 14:30:00,123.15,123.98,123.15,123.34,10693.0,123.15,123.98,123.15,123.34,10693.0
2021-02-05 15:00:00,123.75,124.08,123.3,123.88,9048.0,123.75,124.08,123.3,123.88,9048.0
2021-02-05 15:30:00,123.98,124.69,123.77,124.69,51635.0,123.98,124.69,123.77,124.69,51635.0
2021-02-08 09:30:00,125.7,127.58,125.7,126.84,23480.0,125.7,127.58,125.7,126.84,23480.0
2021-02-08 10:00:00,126.73,127.34,125.45,126.84,36707.0,126.73,127.34,125.45,126.84,36707.0
2021-02-08 10:30:00,126.84,127.0,125.14,125.46,23650.0,126.84,127.0,125.14,125.46,23650.0
2021-02-08 11:00:00,125.53,125.53,124.84,125.22,15578.0,125.53,125.53,124.84,125.22,15578.0
2021-02-08 11:30:00,125.11,125.41,124.0,124.11,15583.0,125.11,125.41,124.0,124.11,15583.0
2021-02-08 12:00:00,124.01,124.44,123.81,124.44,7272.0,124.01,124.44,123.81,124.44,7272.0
2021-02-08 12:30:00,124.57,125.36,124.57,125.29,11573.0,124.57,125.36,124.57,125.29,11573.0
2021-02-08 13:00:00,125.18,125.32,124.96,125.09,6999.0,125.18,125.32,124.96,125.09,6999.0
2021-02-08 13:30:00,125.14,125.62,125.08,125.36,6183.0,125.14,125.62,125.08,125.36,6183.0
2021-02-08 14:00:00,125.4,125.9,125.35,125.79,8469.0,125.4,125.9,125.35,125.79,8469.0
2021-02-08 14:30:00,125.72,125.84,125.57,125.83,7567.0,125.72,125.84,125.57,125.83,7567.0
2021-02-08 15:00:00,125.77,125.9,125.62,125.7,13021.0,125.77,125.9,125.62,125.7,13021.0
2021-02-08 15:30:00,125.76,126.87,125.76,126.8,41824.0,125.76,126.87,125.76,126.8,41824.0
2021-02-09 09:30:00,127.32,127.58,125.13,126.09,20097.0,127.32,127.58,125.13,126.09,20097.0
2021-02-09 10:00:00,126.25,126.8,125.56,126.8,8593.0,126.25,126.8,125.56,126.8,8593.0
2021-02-09 10:30:00,126.72,127.48,126.66,127.31,4345.0,126.72,127.48,126.66,127.31,4345.0
2021-02-09 11:00:00,127.11,127.36,125.17,125.3,25411.0,127.11,127.36,125.17,125.3,25411.0
2021-02-09 11:30:00,125.17,126.9,125.16,126.9,5207.0,125.17,126.9,125.16,126.9,5207.0
2021-02-09 12:00:00,126.81,127.74,126.71,127.0,18447.0,126.81,127.74,126.71,127.0,18447.0
2021-02-09 12:30:00,127.1,128.35,127.04,127.82,13226.0,127.1,128.35,127.04,127.82,13226.0
2021-02-09 13:00:00,127.72,127.72,127.08,127.45,7135.0,127.72,127.72,127.08,127.45,7135.0
2021-02-09 13:30:00,127.5,128.14,127.49,128.1,6932.0,127.5,128.14,127.49,128.1,6932.0
2021-02-09 14:00:00,128.1,128.5,127.78,128.5,9316.0,128.1,128.5,127.78,128.5,9316.0
2021-02-09 14:30:00,128.47,128.98,128.35,128.83,12802.0,128.47,128.98,128.35,128.83,12802.0
2021-02-09 15:00:00,128.85,129.48,128.67,129.27,27410.0,128.85,129.48,128.67,129.27,27410.0
2021-02-09 15:30:00,129.36,130.32,129.35,129.92,51148.0,129.36,130.32,129.35,129.92,51148.0
2021-02-10 09:30:00,126.45,126.46,121.19,124.92,112022.0,126.45,126.46,121.19,124.92,112022.0
2021-02-10 10:00:00,124.98,125.6,121.32,121.82,58701.0,124.98,125.6,121.32,121.82,58701.0
2021-02-10 10:30:00,121.77,121.87,117.31,117.74,107911.0,121.77,121.87,117.31,117.74,107911.0
2021-02-10 11:00:00,117.98,119.99,116.75,118.69,63921.0,117.98,119.99,116.75,118.69,63921.0
2021-02-10 11:30:00,118.24,119.18,118.0,118.0,29962.0,118.24,119.18,118.0,118.0,29962.0
2021-02-10 12:00:00,117.83,118.15,117.64,118.03,29518.0,117.83,118.15,117.64,118.03,29518.0
2021-02-10 12:30:00,118.0,119.08,117.66,119.02,30629.0,118.0,119.08,117.66,119.02,30629.0
2021-02-10 13:00:00,119.02,119.76,118.79,119.21,25294.0,119.02,119.76,118.79,119.21,25294.0
2021-02-10 13:30:00,119.28,119.49,119.13,119.49,40799.0,119.28,119.49,119.13,119.49,40799.0
2021-02-10 14:00:00,119.57,120.64,119.36,119.5,48996.0,119.57,120.64,119.36,119.5,48996.0
2021-02-10 14:30:00,119.39,119.53,118.06,118.42,36028.0,119.39,119.53,118.06,118.42,36028.0
2021-02-10 15:00:00,118.43,119.58,118.34,119.29,49508.0,118.43,119.58,118.34,119.29,49508.0
2021-02-10 15:30:00,119.33,119.75,117.04,117.26,158278.0,119.33,119.75,117.04,117.26,158278.0
2021-02-11 09:30:00,107.02,108.0,100.03,102.12,336871.0,107.02,108.0,100.03,102.12,336871.0
2021-02-11 10:00:00,102.19,103.09,100.91,102.0,122431.0,102.19,103.09,100.91,102.0,122431.0
2021-02-11 10:30:00,101.96,105.5,101.67,103.49,138848.0,101.96,105.5,101.67,103.49,138848.0
2021-02-11 11:00:00,103.31,104.29,101.71,101.9,82742.0,103.31,104.29,101.71,101.9,82742.0
2021-02-11 11:30:00,101.79,102.96,101.58,102.41,68929.0,101.79,102.96,101.58,102.41,68929.0
2021-02-11 12:00:00,102.37,102.64,101.5,101.61,55261.0,102.37,102.64,101.5,101.61,55261.0
2021-02-11 12:30:00,101.61,104.0,101.61,103.22,49874.0,101.61,104.0,101.61,103.22,49874.0
2021-02-11 13:00:00,103.18,104.12,102.53,103.65,37902.0,103.18,104.12,102.53,103.65,37902.0
2021-02-11 13:30:00,103.85,104.81,103.21,104.72,35940.0,103.85,104.81,103.21,104.72,35940.0
2021-02-11 14:00:00,104.75,105.36,104.25,105.11,63566.0,104.75,105.36,104.25,105.11,63566.0
2021-02-11 14:30:00,105.15,106.92,105.15,106.3,80561.0,105.15,106.92,105.15,106.3,80561.0
2021-02-11 15:00:00,106.3,106.43,105.24,105.67,117132.0,106.3,106.43,105.24,105.67,117132.0
2021-02-11 15:30:00,105.74,106.82,104.18,105.1,266138.0,105.74,106.82,104.18,105.1,266138.0
2021-02-12 09:30:00,105.25,106.88,103.5,106.21,62449.0,105.25,106.88,103.5,106.21,62449.0
2021-02-12 10:00:00,106.13,106.23,104.27,104.27,45525.0,106.13,106.23,104.27,104.27,45525.0
2021-02-12 10:30:00,104.15,105.11,104.11,104.11,28525.0,104.15,105.11,104.11,104.11,28525.0
2021-02-12 11:00:00,104.15,104.68,104.12,104.4,17848.0,104.15,104.68,104.12,104.4,17848.0
2021-02-12 11:30:00,104.37,104.82,103.79,103.94,27038.0,104.37,104.82,103.79,103.94,27038.0
2021-02-12 12:00:00,103.87,104.52,103.86,104.23,25991.0,103.87,104.52,103.86,104.23,25991.0
2021-02-12 12:30:00,104.28,104.85,102.67,103.14,38655.0,104.28,104.85,102.67,103.14,38655.0
2021-02-12 13:00:00,103.14,104.12,102.77,103.05,26807.0,103.14,104.12,102.77,103.05,26807.0
2021-02-12 13:30:00,103.14,103.14,102.41,102.66,22051.0,103.14,103.14,102.41,102.66,22051.0
2021-02-12 14:00:00,102.66,102.91,102.2,102.28,24847.0,102.66,102.91,102.2,102.28,24847.0
2021-02-12 14:30:00,102.28,103.09,102.09,102.5,23850.0,102.28,103.09,102.09,102.5,23850.0
2021-02-12 15:00:00,102.49,102.86,102.19,102.62,23949.0,102.49,102.86,102.19,102.62,23949.0
2021-02-12 15:30:00,102.56,103.83,102.43,103.49,80836.0,102.56,103.83,102.43,103.49,80836.0
2021-02-16 09:30:00,104.97,107.04,102.21,102.95,68978.0,104.97,107.04,102.21,102.95,68978.0
2021-02-16 10:00:00,102.81,103.4,102.5,102.8,25790.0,102.81,103.4,102.5,102.8,25790.0
2021-02-16 10:30:00,102.91,103.33,102.44,103.05,30270.0,102.91,103.33,102.44,103.05,30270.0
2021-02-16 11:00:00,103.04,103.18,102.43,102.47,24547.0,103.04,103.18,102.43,102.47,24547.0
2021-02-16 11:30:00,102.45,103.34,102.3,102.5,48149.0,102.45,103.34,102.3,102.5,48149.0
2021-02-16 12:00:00,102.64,104.5,102.4,103.87,29274.0,102.64,104.5,102.4,103.87,29274.0
2021-02-16 12:30:00,103.98,103.98,103.08,103.16,12487.0,103.98,103.98,103.08,103.16,12487.0
2021-02-16 13:00:00,103.24,104.09,103.24,104.05,8284.0,103.24,104.09,103.24,104.05,8284.0
2021-02-16 13:30:00,104.02,104.02,103.09,103.44,13101.0,104.02,104.02,103.09,103.44,13101.0
2021-02-16 14:00:00,103.46,104.14,103.16,103.63,14407.0,103.46,104.14,103.16,103.63,14407.0
2021-02-16 14:30:00,103.68,103.96,103.47,103.7,12527.0,103.68,103.96,103.47,103.7,12527.0
2021-02-16 15:00:00,103.7,103.7,103.21,103.55,19238.0,103.7,103.7,103.21,103.55,19238.0
2021-02-16 15:30:00,103.5,103.99,103.2,103.89,56915.0,103.5,103.99,103.2,103.89,56915.0
2021-02-17 09:30:00,103.67,104.39,101.5,102.63,43578.0,103.67,104.39,101.5,102.63,43578.0
2021-02-17 10:00:00,102.73,103.1,101.52,102.6,29926.0,102.73,103.1,101.52,102.6,29926.0
2021-02-17 10:30:00,102.4,103.1,101.85,102.51,36056.0,102.4,103.1,101.85,102.51,36056.0
2021-02-17 11:00:00,102.64,103.17,101.78,103.04,46205.0,102.64,103.17,101.78,103.04,46205.0
2021-02-17 11:30:00,103.08,103.74,102.79,103.23,19897.0,103.08,103.74,102.79,103.23,19897.0
2021-02-17 12:00:00,103.37,103.75,102.87,103.02,30223.0,103.37,103.75,102.87,103.02,30223.0
2021-02-17 12:30:00,103.03,103.58,103.02,103.02,8545.0,103.03,103.58,103.02,103.02,8545.0
2021-02-17 13:00:00,103.05,103.29,102.44,102.61,11364.0,103.05,103.29,102.44,102.61,11364.0
2021-02-17 13:30:00,102.68,102.97,102.01,102.47,24646.0,102.68,102.97,102.01,102.47,24646.0
2021-02-17 14:00:00,102.45,102.72,102.08,102.44,23293.0,102.45,102.72,102.08,102.44,23293.0
2021-02-17 14:30:00,102.44,103.12,102.08,103.04,17597.0,102.44,103.12,102.08,103.04,17597.0
2021-02-17 15:00:00,103.15,104.0,103.05,103.93,16330.0,103.15,104.0,103.05,103.93,16330.0
2021-02-17 15:30:00,103.93,104.28,103.6,104.09,56957.0,103.93,104.28,103.6,104.09,56957.0
2021-02-18 09:30:00,103.3,103.61,101.02,103.27,28641.0,103.3,103.61,101.02,103.27,28641.0
2021-02-18 10:00:00,103.11,103.12,101.83,102.89,20550.0,103.11,103.12,101.83,102.89,20550.0
2021-02-18 10:30:00,102.85,103.13,101.71,102.42,40106.0,102.85,103.13,101.71,102.42,40106.0
2021-02-18 11:00:00,102.36,103.13,102.13,102.87,9826.0,102.36,103.13,102.13,102.87,9826.0
2021-02-18 11:30:00,102.8,103.05,102.33,102.91,30160.0,102.8,103.05,102.33,102.91,30160.0
2021-02-18 12:00:00,102.92,103.22,102.68,102.88,13075.0,102.92,103.22,102.68,102.88,13075.0
2021-02-18 12:30:00,102.9,103.16,102.42,102.82,16102.0,102.9,103.16,102.42,102.82,16102.0
2021-02-18 13:00:00,102.83,103.23,102.75,102.92,19688.0,102.83,103.23,102.75,102.92,19688.0
2021-02-18 13:30:00,103.0,103.53,102.87,103.04,25671.0,103.0,103.53,102.87,103.04,25671.0
2021-02-18 14:00:00,103.01,103.18,102.81,102.88,13028.0,103.01,103.18,102.81,102.88,13028.0
2021-02-18 14:30:00,102.9,103.12,102.6,102.71,18524.0,102.9,103.12,102.6,102.71,18524.0
2021-02-18 15:00:00,102.7,103.23,102.69,103.09,21928.0,102.7,103.23,102.69,103.09,21928.0
2021-02-18 15:30:00,103.09,103.22,101.79,101.97,69448.0,103.09,103.22,101.79,101.97,69448.0
2021-02-19 09:30:00,102.75,103.2,102.13,102.72,19706.0,102.75,103.2,102.13,102.72,19706.0
2021-02-19 10:00:00,102.74,103.55,102.52,103.26,29728.0,102.74,103.55,102.52,103.26,29728.0
2021-02-19 10:30:00,103.19,103.33,102.72,103.28,11839.0,103.19,103.33,102.72,103.28,11839.0
2021-02-19 11:00:00,103.28,103.96,102.81,103.05,31202.0,103.28,103.96,102.81,103.05,31202.0
2021-02-19 11:30:00,102.97,103.53,102.59,102.64,20920.0,102.97,103.53,102.59,102.64,20920.0
2021-02-19 12:00:00,102.5,102.98,101.97,102.21,18782.0,102.5,102.98,101.97,102.21,18782.0
2021-02-19 12:30:00,102.03,102.23,101.28,101.95,15875.0,102.03,102.23,101.28,101.95,15875.0
2021-02-19 13:00:00,102.04,102.58,101.98,102.0,9482.0,102.04,102.58,101.98,102.0,9482.0
2021-02-19 13:30:00,102.05,102.83,101.73,102.83,22213.0,102.05,102.83,101.73,102.83,22213.0
2021-02-19 14:00:00,102.83,102.98,102.0,102.1,33178.0,102.83,102.98,102.0,102.1,33178.0
2021-02-19 14:30:00,102.09,102.35,101.81,101.92,35929.0,102.09,102.35,101.81,101.92,35929.0
2021-02-19 15:00:00,101.82,102.32,101.68,102.08,27245.0,101.82,102.32,101.68,102.08,27245.0
2021-02-19 15:30:00,102.03,102.75,101.8,102.52,86993.0,102.03,102.75,101.8,102.52,86993.0
2021-02-22 09:30:00,102.27,102.52,99.1,100.72,46182.0,102.27,102.52,99.1,100.72,46182.0
2021-02-22 10:00:00,100.74,100.74,99.56,99.6,16705.0,100.74,100.74,99.56,99.6,16705.0
2021-02-22 10:30:00,99.6,99.66,98.15,98.52,31388.0,99.6,99.66,98.15,98.52,31388.0
2021-02-22 11:00:00,98.55,99.37,98.47,98.7,19210.0,98.55,99.37,98.47,98.7,19210.0
2021-02-22 11:30:00,98.42,99.72,98.22,99.44,16435.0,98.42,99.72,98.22,99.44,16435.0
2021-02-22 12:00:00,99.49,99.91,98.96,99.04,255378.0,99.49,99.91,98.96,99.04,255378.0
2021-02-22 12:30:00,99.16,99.82,98.97,99.82,8775.0,99.16,99.82,98.97,99.82,8775.0
2021-02-22 13:00:00,99.91,100.41,99.61,100.31,11840.0,99.91,100.41,99.61,100.31,11840.0
2021-02-22 13:30:00,100.27,100.81,100.13,100.44,11514.0,100.27,100.81,100.13,100.44,11514.0
2021-02-22 14:00:00,100.44,100.6,100.18,100.52,9397.0,100.44,100.6,100.18,100.52,9397.0
2021-02-22 14:30:00,100.47,100.52,100.02,100.02,11301.0,100.47,100.52,100.02,100.02,11301.0
2021-02-22 15:00:00,99.95,99.95,99.18,99.21,21100.0,99.95,99.95,99.18,99.21,21100.0
2021-02-22 15:30:00,99.14,99.84,98.99,99.77,88620.0,99.14,99.84,98.99,99.77,88620.0
2021-02-23 09:30:00,98.2,98.48,94.62,97.16,83502.0,98.2,98.48,94.62,97.16,83502.0
2021-02-23 10:00:00,97.34,97.78,96.52,97.77,17422.0,97.34,97.78,96.52,97.77,17422.0
2021-02-23 10:30:00,97.74,98.73,97.59,98.27,35529.0,97.74,98.73,97.59,98.27,35529.0
2021-02-23 11:00:00,98.33,99.16,98.13,98.17,30882.0,98.33,99.16,98.13,98.17,30882.0
2021-02-23 11:30:00,98.08,99.15,97.98,98.48,18517.0,98.08,99.15,97.98,98.48,18517.0
2021-02-23 12:00:00,98.41,98.41,97.26,97.91,17254.0,98.41,98.41,97.26,97.91,17254.0
2021-02-23 12:30:00,97.92,98.44,97.5,98.16,20159.0,97.92,98.44,97.5,98.16,20159.0
2021-02-23 13:00:00,98.02,99.07,98.02,99.0,12582.0,98.02,99.07,98.02,99.0,12582.0
2021-02-23 13:30:00,99.01,99.35,98.38,99.03,21044.0,99.01,99.35,98.38,99.03,21044.0
2021-02-23 14:00:00,98.92,99.19,98.68,98.9,17632.0,98.92,99.19,98.68,98.9,17632.0
2021-02-23 14:30:00,98.92,99.04,97.9,98.25,20138.0,98.92,99.04,97.9,98.25,20138.0
2021-02-23 15:00:00,98.19,99.25,97.68,99.1,33660.0,98.19,99.25,97.68,99.1,33660.0
2021-02-23 15:30:00,99.1,99.55,98.72,99.35,68404.0,99.1,99.55,98.72,99.35,68404.0
2021-02-24 09:30:00,99.65,100.85,98.56,99.25,30082.0,99.65,100.85,98.56,99.25,30082.0
2021-02-24 10:00:00,99.33,101.01,98.66,100.67,39169.0,99.33,101.01,98.66,100.67,39169.0
2021-02-24 10:30:00,100.44,101.16,100.19,100.44,36182.0,100.44,101.16,100.19,100.44,36182.0
2021-02-24 11:00:00,100.67,101.63,100.46,101.53,17268.0,100.67,101.63,100.46,101.53,17268.0
2021-02-24 11:30:00,101.6,101.78,101.22,101.56,29482.0,101.6,101.78,101.22,101.56,29482.0
2021-02-24 12:00:00,101.67,101.67,100.86,101.19,14710.0,101.67,101.67,100.86,101.19,14710.0
2021-02-24 12:30:00,101.2,101.28,100.44,100.49,10006.0,101.2,101.28,100.44,100.49,10006.0
2021-02-24 13:00:00,100.54,101.82,100.54,101.82,19515.0,100.54,101.82,100.54,101.82,19515.0
2021-02-24 13:30:00,101.76,102.19,100.8,100.83,37406.0,101.76,102.19,100.8,100.83,37406.0
2021-02-24 14:00:00,100.94,101.36,100.4,100.86,10937.0,100.94,101.36,100.4,100.86,10937.0
2021-02-24 14:30:00,100.84,101.34,100.83,101.16,15871.0,100.84,101.34,100.83,101.16,15871.0
2021-02-24 15:00:00,101.15,101.33,100.98,101.21,12567.0,101.15,101.33,100.98,101.21,12567.0
2021-02-24 15:30:00,101.27,101.55,101.0,101.37,50428.0,101.27,101.55,101.0,101.37,50428.0
2021-02-25 09:30:00,101.04,102.15,100.42,100.86,36122.0,101.04,102.15,100.42,100.86,36122.0
2021-02-25 10:00:00,101.01,102.08,100.57,101.53,17101.0,101.01,102.08,100.57,101.53,17101.0
2021-02-25 10:30:00,101.39,101.79,100.27,100.58,22197.0,101.39,101.79,100.27,100.58,22197.0
2021-02-25 11:00:00,100.58,101.07,100.21,100.81,14985.0,100.58,101.07,100.21,100.81,14985.0
2021-02-25 11:30:00,100.86,100.86,99.51,99.72,24849.0,100.86,100.86,99.51,99.72,24849.0
2021-02-25 12:00:00,99.63,99.75,98.69,98.84,12018.0,99.63,99.75,98.69,98.84,12018.0
2021-02-25 12:30:00,98.75,98.75,96.63,97.03,35941.0,98.75,98.75,96.63,97.03,35941.0
2021-02-25 13:00:00,97.0,98.69,96.58,98.61,18691.0,97.0,98.69,96.58,98.61,18691.0
2021-02-25 13:30:00,98.55,98.78,97.98,98.36,9600.0,98.55,98.78,97.98,98.36,9600.0
2021-02-25 14:00:00,98.48,99.53,98.48,99.5,10694.0,98.48,99.53,98.48,99.5,10694.0
2021-02-25 14:30:00,99.37,99.56,98.24,98.26,11346.0,99.37,99.56,98.24,98.26,11346.0
2021-02-25 15:00:00,98.25,98.36,97.03,97.05,24819.0,98.25,98.36,97.03,97.05,24819.0
2021-02-25 15:30:00,96.95,97.55,96.38,97.25,63185.0,96.95,97.55,96.38,97.25,63185.0
2021-02-26 09:30:00,98.14,99.45,97.81,97.96,38236.0,98.14,99.45,97.81,97.96,38236.0
2021-02-26 10:00:00,97.77,98.76,96.45,96.94,10774.0,97.77,98.76,96.45,96.94,10774.0
2021-02-26 10:30:00,96.84,98.49,96.72,98.3,11977.0,96.84,98.49,96.72,98.3,11977.0
2021-02-26 11:00:00,98.14,98.5,97.76,98.29,13468.0,98.14,98.5,97.76,98.29,13468.0
2021-02-26 11:30:00,98.29,99.36,98.0,98.64,13515.0,98.29,99.36,98.0,98.64,13515.0
2021-02-26 12:00:00,98.62,99.5,98.23,99.5,17998.0,98.62,99.5,98.23,99.5,17998.0
2021-02-26 12:30:00,99.5,99.5,98.6,98.61,9287.0,99.5,99.5,98.6,98.61,9287.0
2021-02-26 13:00:00,98.61,99.0,98.14,98.91,8842.0,98.61,99.0,98.14,98.91,8842.0
2021-02-26 13:30:00,99.0,99.21,97.67,97.73,9617.0,99.0,99.21,97.67,97.73,9617.0
2021-02-26 14:00:00,97.72,97.92,96.97,97.67,13913.0,97.72,97.92,96.97,97.67,13913.0
2021-02-26 14:30:00,97.57,98.11,97.48,97.48,10312.0,97.57,98.11,97.48,97.48,10312.0
2021-02-26 15:00:00,97.55,98.29,97.44,97.61,14511.0,97.55,98.29,97.44,97.61,14511.0
2021-02-26 15:30:00,97.5,98.02,97.02,97.02,40860.0,97.5,98.02,97.02,97.02,40860.0
2021-03-01 09:30:00,98.55,98.76,97.22,97.87,26753.0,98.55,98.76,97.22,97.87,26753.0
2021-03-01 10:00:00,97.85,98.39,96.63,96.66,16575.0,97.85,98.39,96.63,96.66,16575.0
2021-03-01 10:30:00,96.8,97.62,96.58,97.34,20862.0,96.8,97.62,96.58,97.34,20862.0
2021-03-01 11:00:00,97.44,97.89,97.22,97.45,18877.0,97.44,97.89,97.22,97.45,18877.0
2021-03-01 11:30:00,97.54,98.42,97.36,98.24,12245.0,97.54,98.42,97.36,98.24,12245.0
2021-03-01 12:00:00,98.31,98.41,97.82,98.06,15917.0,98.31,98.41,97.82,98.06,15917.0
2021-03-01 12:30:00,98.19,98.77,98.05,98.45,22078.0,98.19,98.77,98.05,98.45,22078.0
2021-03-01 13:00:00,98.62,98.94,98.19,98.54,17779.0,98.62,98.94,98.19,98.54,17779.0
2021-03-01 13:30:00,98.56,98.78,98.5,98.58,22763.0,98.56,98.78,98.5,98.58,22763.0
2021-03-01 14:00:00,98.6,99.0,98.56,98.88,12969.0,98.6,99.0,98.56,98.88,12969.0
2021-03-01 14:30:00,98.86,99.44,98.8,99.37,11744.0,98.86,99.44,98.8,99.37,11744.0
2021-03-01 15:00:00,99.38,99.74,98.94,99.45,26976.0,99.38,99.74,98.94,99.45,26976.0
2021-03-01 15:30:00,99.49,99.79,99.31,99.78,61823.0,99.49,99.79,99.31,99.78,61823.0
2021-03-02 09:30:00,99.92,100.27,97.95,98.37,21430.0,99.92,100.27,97.95,98.37,21430.0
2021-03-02 10:00:00,98.61,99.24,98.14,98.14,13994.0,98.61,99.24,98.14,98.14,13994.0
2021-03-02 10:30:00,98.14,98.78,98.01,98.36,10802.0,98.14,98.78,98.01,98.36,10802.0
2021-03-02 11:00:00,98.02,98.51,97.78,98.07,12209.0,98.02,98.51,97.78,98.07,12209.0
2021-03-02 11:30:00,97.94,98.08,97.17,97.38,10881.0,97.94,98.08,97.17,97.38,10881.0
2021-03-02 12:00:00,97.38,98.09,97.29,97.78,10911.0,97.38,98.09,97.29,97.78,10911.0
2021-03-02 12:30:00,97.7,98.35,97.5,97.97,6687.0,97.7,98.35,97.5,97.97,6687.0
2021-03-02 13:00:00,98.04,98.61,98.04,98.26,7261.0,98.04,98.61,98.04,98.26,7261.0
2021-03-02 13:30:00,98.26,98.78,98.26,98.58,12023.0,98.26,98.78,98.26,98.58,12023.0
2021-03-02 14:00:00,98.62,98.67,97.78,97.91,9302.0,98.62,98.67,97.78,97.91,9302.0
2021-03-02 14:30:00,97.88,98.2,97.84,98.05,7673.0,97.88,98.2,97.84,98.05,7673.0
2021-03-02 15:00:00,97.94,98.06,97.07,97.22,11534.0,97.94,98.06,97.07,97.22,11534.0
2021-03-02 15:30:00,97.19,97.52,96.82,97.25,57341.0,97.19,97.52,96.82,97.25,57341.0
2021-03-03 09:30:00,97.48,97.94,94.67,95.88,44496.0,97.48,97.94,94.67,95.88,44496.0
2021-03-03 10:00:00,96.22,96.46,93.63,94.23,46233.0,96.22,96.46,93.63,94.23,46233.0
2021-03-03 10:30:00,94.34,94.69,93.04,94.1,50800.0,94.34,94.69,93.04,94.1,50800.0
2021-03-03 11:00:00,94.0,95.75,93.72,95.69,25034.0,94.0,95.75,93.72,95.69,25034.0
2021-03-03 11:30:00,95.66,95.66,94.76,95.0,23819.0,95.66,95.66,94.76,95.0,23819.0
2021-03-03 12:00:00,95.0,95.15,93.99,94.3,19542.0,95.0,95.15,93.99,94.3,19542.0
2021-03-03 12:30:00,94.3,94.69,94.13,94.22,22557.0,94.3,94.69,94.13,94.22,22557.0
2021-03-03 13:00:00,94.22,94.24,93.37,93.75,12859.0,94.22,94.24,93.37,93.75,12859.0
2021-03-03 13:30:00,93.62,93.93,93.0,93.26,22422.0,93.62,93.93,93.0,93.26,22422.0
2021-03-03 14:00:00,93.21,93.42,92.0,92.21,22398.0,93.21,93.42,92.0,92.21,22398.0
2021-03-03 14:30:00,92.25,93.25,92.0,93.07,26898.0,92.25,93.25,92.0,93.07,26898.0
2021-03-03 15:00:00,92.94,93.01,91.72,92.14,39219.0,92.94,93.01,91.72,92.14,39219.0
2021-03-03 15:30:00,92.18,92.43,91.74,91.81,76578.0,92.18,92.43,91.74,91.81,76578.0
2021-03-04 09:30:00,91.87,92.54,90.32,90.68,27327.0,91.87,92.54,90.32,90.68,27327.0
2021-03-04 10:00:00,90.76,91.5,90.26,91.02,35054.0,90.76,91.5,90.26,91.02,35054.0
2021-03-04 10:30:00,90.79,92.91,90.75,92.41,15021.0,90.79,92.91,90.75,92.41,15021.0
2021-03-04 11:00:00,92.54,93.3,92.23,92.23,14237.0,92.54,93.3,92.23,92.23,14237.0
2021-03-04 11:30:00,92.32,93.61,92.24,93.3,11097.0,92.32,93.61,92.24,93.3,11097.0
2021-03-04 12:00:00,93.27,93.28,92.2,92.64,15955.0,93.27,93.28,92.2,92.64,15955.0
2021-03-04 12:30:00,92.56,92.56,91.08,91.26,28688.0,92.56,92.56,91.08,91.26,28688.0
2021-03-04 13:00:00,91.25,91.59,90.72,91.51,13399.0,91.25,91.59,90.72,91.51,13399.0
2021-03-04 13:30:00,91.85,91.85,90.27,90.51,31591.0,91.85,91.85,90.27,90.51,31591.0
2021-03-04 14:00:00,90.66,92.83,90.6,92.51,32962.0,90.66,92.83,90.6,92.51,32962.0
2021-03-04 14:30:00,92.41,92.54,91.64,92.16,15996.0,92.41,92.54,91.64,92.16,15996.0
2021-03-04 15:00:00,92.15,92.47,91.19,91.84,21262.0,92.15,92.47,91.19,91.84,21262.0
2021-03-04 15:30:00,91.79,92.29,91.42,91.85,62743.0,91.79,92.29,91.42,91.85,62743.0
2021-03-05 09:30:00,92.88,93.0,90.88,92.46,27766.0,92.88,93.0,90.88,92.46,27766.0
2021-03-05 10:00:00,92.3,92.45,91.22,91.67,35949.0,92.3,92.45,91.22,91.67,35949.0
2021-03-05 10:30:00,91.48,93.44,91.11,93.05,29608.0,91.48,93.44,91.11,93.05,29608.0
2021-03-05 11:00:00,93.09,93.21,91.72,92.27,28855.0,93.09,93.21,91.72,92.27,28855.0
2021-03-05 11:30:00,92.62,94.21,92.56,94.21,40502.0,92.62,94.21,92.56,94.21,40502.0
2021-03-05 12:00:00,93.99,95.23,93.56,94.93,32818.0,93.99,95.23,93.56,94.93,32818.0
2021-03-05 12:30:00,95.14,95.51,94.27,94.53,26370.0,95.14,95.51,94.27,94.53,26370.0
2021-03-05 13:00:00,94.47,96.8,93.71,96.56,46350.0,94.47,96.8,93.71,96.56,46350.0
2021-03-05 13:30:00,96.4,96.4,95.82,96.22,29173.0,96.4,96.4,95.82,96.22,29173.0
2021-03-05 14:00:00,96.27,96.44,95.31,96.16,54960.0,96.27,96.44,95.31,96.16,54960.0
2021-03-05 14:30:00,96.21,96.71,95.67,96.34,32040.0,96.21,96.71,95.67,96.34,32040.0
2021-03-05 15:00:00,96.4,96.69,96.17,96.36,36224.0,96.4,96.69,96.17,96.36,36224.0
2021-03-05 15:30:00,96.48,97.06,96.17,96.89,93833.0,96.48,97.06,96.17,96.89,93833.0
2021-03-08 09:30:00,95.7,98.62,95.56,96.87,32398.0,95.7,98.62,95.56,96.87,32398.0
2021-03-08 10:00:00,97.08,98.58,96.83,98.34,17230.0,97.08,98.58,96.83,98.34,17230.0
2021-03-08 10:30:00,98.38,98.53,97.75,98.04,16858.0,98.38,98.53,97.75,98.04,16858.0
2021-03-08 11:00:00,98.2,98.62,98.0,98.16,20435.0,98.2,98.62,98.0,98.16,20435.0
2021-03-08 11:30:00,98.08,98.53,97.85,98.22,25254.0,98.08,98.53,97.85,98.22,25254.0
2021-03-08 12:00:00,98.2,98.99,98.13,98.92,21231.0,98.2,98.99,98.13,98.92,21231.0
2021-03-08 12:30:00,98.75,99.71,98.73,99.46,21216.0,98.75,99.71,98.73,99.46,21216.0
2021-03-08 13:00:00,99.31,99.94,99.23,99.84,18724.0,99.31,99.94,99.23,99.84,18724.0
2021-03-08 13:30:00,99.77,99.77,98.54,98.66,22841.0,99.77,99.77,98.54,98.66,22841.0
2021-03-08 14:00:00,98.66,99.37,98.38,99.05,14610.0,98.66,99.37,98.38,99.05,14610.0
2021-03-08 14:30:00,99.12,99.22,98.08,98.4,18498.0,99.12,99.22,98.08,98.4,18498.0
2021-03-08 15:00:00,98.31,98.59,97.72,97.94,32935.0,98.31,98.59,97.72,97.94,32935.0
2021-03-08 15:30:00,97.94,98.49,97.44,97.71,76963.0,97.94,98.49,97.44,97.71,76963.0
2021-03-09 09:30:00,100.54,103.79,99.04,102.0,63999.0,100.54,103.79,99.04,102.0,63999.0
2021-03-09 10:00:00,101.9,102.37,100.09,100.55,29826.0,101.9,102.37,100.09,100.55,29826.0
2021-03-09 10:30:00,100.54,100.7,99.01,99.18,15902.0,100.54,100.7,99.01,99.18,15902.0
2021-03-09 11:00:00,99.18,100.11,99.05,99.81,15102.0,99.18,100.11,99.05,99.81,15102.0
2021-03-09 11:30:00,99.77,100.12,99.42,99.53,12782.0,99.77,100.12,99.42,99.53,12782.0
2021-03-09 12:00:00,99.54,99.91,99.34,99.72,12645.0,99.54,99.91,99.34,99.72,12645.0
2021-03-09 12:30:00,99.75,100.1,98.62,98.7,13862.0,99.75,100.1,98.62,98.7,13862.0
2021-03-09 13:00:00,98.76,98.92,98.23,98.59,17524.0,98.76,98.92,98.23,98.59,17524.0
2021-03-09 13:30:00,98.62,99.29,98.47,99.04,12451.0,98.62,99.29,98.47,99.04,12451.0
2021-03-09 14:00:00,99.01,99.03,98.15,98.15,11807.0,99.01,99.03,98.15,98.15,11807.0
2021-03-09 14:30:00,98.28,99.08,98.16,98.85,16206.0,98.28,99.08,98.16,98.85,16206.0
2021-03-09 15:00:00,98.89,99.67,98.72,99.25,22114.0,98.89,99.67,98.72,99.25,22114.0
2021-03-09 15:30:00,99.16,99.5,98.23,98.51,69428.0,99.16,99.5,98.23,98.51,69428.0
2021-03-10 09:30:00,100.34,102.31,100.28,101.52,18679.0,100.34,102.31,100.28,101.52,18679.0
2021-03-10 10:00:00,101.57,102.63,100.03,100.06,18796.0,101.57,102.63,100.03,100.06,18796.0
2021-03-10 10:30:00,100.45,101.87,100.41,100.76,16835.0,100.45,101.87,100.41,100.76,16835.0
2021-03-10 11:00:00,100.83,100.83,99.77,100.34,13188.0,100.83,100.83,99.77,100.34,13188.0
2021-03-10 11:30:00,100.11,100.11,99.01,99.41,21423.0,100.11,100.11,99.01,99.41,21423.0
2021-03-10 12:00:00,99.46,99.52,98.0,98.0,14108.0,99.46,99.52,98.0,98.0,14108.0
2021-03-10 12:30:00,98.09,98.71,97.59,98.06,17302.0,98.09,98.71,97.59,98.06,17302.0
2021-03-10 13:00:00,98.05,98.4,97.72,98.09,12832.0,98.05,98.4,97.72,98.09,12832.0
2021-03-10 13:30:00,98.19,98.31,97.51,97.98,7731.0,98.19,98.31,97.51,97.98,7731.0
2021-03-10 14:00:00,97.92,98.66,97.8,98.1,21260.0,97.92,98.66,97.8,98.1,21260.0
2021-03-10 14:30:00,97.95,98.41,97.43,97.92,15410.0,97.95,98.41,97.43,97.92,15410.0
2021-03-10 15:00:00,98.03,98.11,97.31,97.52,21118.0,98.03,98.11,97.31,97.52,21118.0
2021-03-10 15:30:00,97.58,97.85,97.44,97.66,34504.0,97.58,97.85,97.44,97.66,34504.0
2021-03-11 09:30:00,98.73,100.94,98.73,100.0,25052.0,98.73,100.94,98.73,100.0,25052.0
2021-03-11 10:00:00,100.32,101.39,100.17,100.98,10215.0,100.32,101.39,100.17,100.98,10215.0
2021-03-11 10:30:00,101.29,101.61,100.82,101.17,7058.0,101.29,101.61,100.82,101.17,7058.0
2021-03-11 11:00:00,101.33,102.02,101.12,101.7,9502.0,101.33,102.02,101.12,101.7,9502.0
2021-03-11 11:30:00,101.62,102.37,101.59,101.86,10884.0,101.62,102.37,101.59,101.86,10884.0
2021-03-11 12:00:00,101.85,102.96,101.84,102.15,7338.0,101.85,102.96,101.84,102.15,7338.0
2021-03-11 12:30:00,102.38,102.56,101.95,102.24,15857.0,102.38,102.56,101.95,102.24,15857.0
2021-03-11 13:00:00,102.15,102.39,101.97,101.98,11976.0,102.15,102.39,101.97,101.98,11976.0
2021-03-11 13:30:00,101.88,101.92,100.96,100.96,8218.0,101.88,101.92,100.96,100.96,8218.0
2021-03-11 14:00:00,101.23,101.85,101.2,101.7,4510.0,101.23,101.85,101.2,101.7,4510.0
2021-03-11 14:30:00,101.67,101.73,100.95,101.14,9913.0,101.67,101.73,100.95,101.14,9913.0
2021-03-11 15:00:00,101.04,101.18,100.75,101.03,9112.0,101.04,101.18,100.75,101.03,9112.0
2021-03-11 15:30:00,101.06,101.07,100.55,100.87,33679.0,101.06,101.07,100.55,100.87,33679.0
2021-03-12 09:30:00,99.64,99.64,97.3,98.72,18332.0,99.64,99.64,97.3,98.72,18332.0
2021-03-12 10:00:00,98.69,98.98,97.85,98.92,13775.0,98.69,98.98,97.85,98.92,13775.0
2021-03-12 10:30:00,98.82,99.66,98.81,99.49,8241.0,98.82,99.66,98.81,99.49,8241.0
2021-03-12 11:00:00,99.48,99.94,99.39,99.8,9040.0,99.48,99.94,99.39,99.8,9040.0
2021-03-12 11:30:00,99.86,100.12,99.31,99.95,11435.0,99.86,100.12,99.31,99.95,11435.0
2021-03-12 12:00:00,99.94,100.33,99.75,99.78,10332.0,99.94,100.33,99.75,99.78,10332.0
2021-03-12 12:30:00,99.72,100.1,99.35,99.63,9538.0,99.72,100.1,99.35,99.63,9538.0
2021-03-12 13:00:00,99.63,100.15,99.63,99.86,6891.0,99.63,100.15,99.63,99.86,6891.0
2021-03-12 13:30:00,99.83,100.2,99.72,99.85,22052.0,99.83,100.2,99.72,99.85,22052.0
2021-03-12 14:00:00,99.89,99.89,98.77,98.88,15927.0,99.89,99.89,98.77,98.88,15927.0
2021-03-12 14:30:00,98.92,99.6,98.92,99.55,6909.0,98.92,99.6,98.92,99.55,6909.0
2021-03-12 15:00:00,99.48,99.57,99.29,99.36,10813.0,99.48,99.57,99.29,99.36,10813.0
2021-03-12 15:30:00,99.43,100.89,99.38,100.53,59965.0,99.43,100.89,99.38,100.53,59965.0
2021-03-15 09:30:00,101.28,104.0,101.21,103.98,38196.0,101.28,104.0,101.21,103.98,38196.0
2021-03-15 10:00:00,103.66,104.06,102.39,102.39,28168.0,103.66,104.06,102.39,102.39,28168.0
2021-03-15 10:30:00,102.45,103.64,102.05,103.47,9368.0,102.45,103.64,102.05,103.47,9368.0
2021-03-15 11:00:00,103.51,104.25,103.08,103.3,22710.0,103.51,104.25,103.08,103.3,22710.0
2021-03-15 11:30:00,103.41,103.46,102.27,103.02,19820.0,103.41,103.46,102.27,103.02,19820.0
2021-03-15 12:00:00,103.09,104.31,103.06,104.21,24268.0,103.09,104.31,103.06,104.21,24268.0
2021-03-15 12:30:00,104.06,104.08,103.06,103.37,21654.0,104.06,104.08,103.06,103.37,21654.0
2021-03-15 13:00:00,103.5,103.67,103.06,103.22,6550.0,103.5,103.67,103.06,103.22,6550.0
2021-03-15 13:30:00,103.16,103.74,103.05,103.34,12176.0,103.16,103.74,103.05,103.34,12176.0
2021-03-15 14:00:00,103.4,103.43,103.01,103.11,8443.0,103.4,103.43,103.01,103.11,8443.0
2021-03-15 14:30:00,103.11,104.02,103.11,103.25,12459.0,103.11,104.02,103.11,103.25,12459.0
2021-03-15 15:00:00,103.34,103.43,102.87,103.17,11152.0,103.34,103.43,102.87,103.17,11152.0
2021-03-15 15:30:00,103.21,103.9,103.07,103.53,34295.0,103.21,103.9,103.07,103.53,34295.0
2021-03-16 09:30:00,104.22,105.31,102.48,104.58,22531.0,104.22,105.31,102.48,104.58,22531.0
2021-03-16 10:00:00,104.3,104.75,103.99,104.75,6992.0,104.3,104.75,103.99,104.75,6992.0
2021-03-16 10:30:00,104.77,105.75,104.77,105.44,19270.0,104.77,105.75,104.77,105.44,19270.0
2021-03-16 11:00:00,105.43,106.0,104.46,104.46,38305.0,105.43,106.0,104.46,104.46,38305.0
2021-03-16 11:30:00,104.51,104.77,104.16,104.4,10390.0,104.51,104.77,104.16,104.4,10390.0
2021-03-16 12:00:00,104.41,104.41,103.7,103.9,11886.0,104.41,104.41,103.7,103.9,11886.0
2021-03-16 12:30:00,104.0,104.42,103.92,104.33,6643.0,104.0,104.42,103.92,104.33,6643.0
2021-03-16 13:00:00,104.35,104.73,104.18,104.18,12593.0,104.35,104.73,104.18,104.18,12593.0
2021-03-16 13:30:00,104.1,104.1,103.7,103.96,8432.0,104.1,104.1,103.7,103.96,8432.0
2021-03-16 14:00:00,104.03,104.09,103.14,103.14,15126.0,104.03,104.09,103.14,103.14,15126.0
2021-03-16 14:30:00,102.91,103.37,102.55,103.16,10036.0,102.91,103.37,102.55,103.16,10036.0
2021-03-16 15:00:00,103.19,103.47,103.0,103.26,16353.0,103.19,103.47,103.0,103.26,16353.0
2021-03-16 15:30:00,103.28,103.8,102.82,103.08,58609.0,103.28,103.8,102.82,103.08,58609.0
2021-03-17 09:30:00,101.67,101.74,99.06,101.62,27710.0,101.67,101.74,99.06,101.62,27710.0
2021-03-17 10:00:00,101.78,102.6,101.78,102.03,9264.0,101.78,102.6,101.78,102.03,9264.0
2021-03-17 10:30:00,101.9,102.38,101.52,102.01,10647.0,101.9,102.38,101.52,102.01,10647.0
2021-03-17 11:00:00,102.07,102.41,101.69,101.87,9058.0,102.07,102.41,101.69,101.87,9058.0
2021-03-17 11:30:00,101.78,101.87,101.35,101.36,6300.0,101.78,101.87,101.35,101.36,6300.0
2021-03-17 12:00:00,101.27,101.44,100.62,101.0,11792.0,101.27,101.44,100.62,101.0,11792.0
2021-03-17 12:30:00,101.02,101.44,100.74,101.02,6684.0,101.02,101.44,100.74,101.02,6684.0
2021-03-17 13:00:00,100.97,101.32,100.71,101.14,5200.0,100.97,101.32,100.71,101.14,5200.0
2021-03-17 13:30:00,101.12,101.58,100.91,101.27,13055.0,101.12,101.58,100.91,101.27,13055.0
2021-03-17 14:00:00,101.31,102.52,101.25,101.95,34475.0,101.31,102.52,101.25,101.95,34475.0
2021-03-17 14:30:00,101.91,103.46,101.71,103.27,63282.0,101.91,103.46,101.71,103.27,63282.0
2021-03-17 15:00:00,103.42,104.27,102.62,102.62,29640.0,103.42,104.27,102.62,102.62,29640.0
2021-03-17 15:30:00,102.62,103.06,102.23,102.89,65662.0,102.62,103.06,102.23,102.89,65662.0
2021-03-18 09:30:00,101.3,102.45,99.32,101.05,33296.0,101.3,102.45,99.32,101.05,33296.0
2021-03-18 10:00:00,101.09,101.17,99.64,100.45,25346.0,101.09,101.17,99.64,100.45,25346.0
2021-03-18 10:30:00,100.24,100.68,99.66,100.68,16443.0,100.24,100.68,99.66,100.68,16443.0
2021-03-18 11:00:00,100.65,100.9,100.01,100.65,12247.0,100.65,100.9,100.01,100.65,12247.0
2021-03-18 11:30:00,100.79,101.17,100.61,100.91,6300.0,100.79,101.17,100.61,100.91,6300.0
2021-03-18 12:00:00,101.01,101.26,100.48,100.88,17916.0,101.01,101.26,100.48,100.88,17916.0
2021-03-18 12:30:00,100.7,100.76,100.25,100.25,7583.0,100.7,100.76,100.25,100.25,7583.0
2021-03-18 13:00:00,100.24,100.32,99.45,100.31,8214.0,100.24,100.32,99.45,100.31,8214.0
2021-03-18 13:30:00,100.33,100.33,99.84,99.98,7363.0,100.33,100.33,99.84,99.98,7363.0
2021-03-18 14:00:00,99.91,99.96,98.49,98.52,13867.0,99.91,99.96,98.49,98.52,13867.0
2021-03-18 14:30:00,98.67,98.82,97.75,97.75,18866.0,98.67,98.82,97.75,97.75,18866.0
2021-03-18 15:00:00,97.77,98.34,97.69,98.3,22069.0,97.77,98.34,97.69,98.3,22069.0
2021-03-18 15:30:00,98.36,98.55,97.56,97.73,58673.0,98.36,98.55,97.56,97.73,58673.0
2021-03-19 09:30:00,98.0,100.4,98.0,98.76,147973.0,98.0,100.4,98.0,98.76,147973.0
2021-03-19 10:00:00,98.71,98.8,97.0,98.46,38218.0,98.71,98.8,97.0,98.46,38218.0
2021-03-19 10:30:00,98.55,100.13,98.55,99.84,21588.0,98.55,100.13,98.55,99.84,21588.0
2021-03-19 11:00:00,99.84,100.33,99.32,100.11,23726.0,99.84,100.33,99.32,100.11,23726.0
2021-03-19 11:30:00,100.09,100.55,99.92,100.46,12144.0,100.09,100.55,99.92,100.46,12144.0
2021-03-19 12:00:00,100.45,101.12,100.42,100.67,13948.0,100.45,101.12,100.42,100.67,13948.0
2021-03-19 12:30:00,100.7,101.66,100.7,101.66,19291.0,100.7,101.66,100.7,101.66,19291.0
2021-03-19 13:00:00,101.62,101.62,100.94,101.07,13240.0,101.62,101.62,100.94,101.07,13240.0
2021-03-19 13:30:00,101.12,101.83,101.11,101.41,19246.0,101.12,101.83,101.11,101.41,19246.0
2021-03-19 14:00:00,101.45,101.5,100.59,100.99,10422.0,101.45,101.5,100.59,100.99,10422.0
2021-03-19 14:30:00,101.08,101.43,100.79,101.21,23807.0,101.08,101.43,100.79,101.21,23807.0
2021-03-19 15:00:00,101.17,101.18,100.55,100.61,20555.0,101.17,101.18,100.55,100.61,20555.0
2021-03-19 15:30:00,100.73,101.48,100.15,100.59,73691.0,100.73,101.48,100.15,100.59,73691.0
2021-03-22 09:30:00,100.72,103.51,100.72,102.99,35467.0,100.72,103.51,100.72,102.99,35467.0
2021-03-22 10:00:00,102.99,104.52,102.47,104.01,19401.0,102.99,104.52,102.47,104.01,19401.0
2021-03-22 10:30:00,104.09,104.68,104.09,104.52,18747.0,104.09,104.68,104.09,104.52,18747.0
2021-03-22 11:00:00,104.63,105.27,104.23,105.12,42420.0,104.63,105.27,104.23,105.12,42420.0
2021-03-22 11:30:00,105.13,105.14,104.07,104.51,16187.0,105.13,105.14,104.07,104.51,16187.0
2021-03-22 12:00:00,104.53,105.92,104.26,105.92,16461.0,104.53,105.92,104.26,105.92,16461.0
2021-03-22 12:30:00,105.61,106.17,105.08,105.99,41311.0,105.61,106.17,105.08,105.99,41311.0
2021-03-22 13:00:00,105.87,105.87,105.04,105.54,11535.0,105.87,105.87,105.04,105.54,11535.0
2021-03-22 13:30:00,105.55,106.59,105.55,106.57,16972.0,105.55,106.59,105.55,106.57,16972.0
2021-03-22 14:00:00,106.59,106.84,106.08,106.16,24881.0,106.59,106.84,106.08,106.16,24881.0
2021-03-22 14:30:00,106.14,106.62,105.95,106.58,16803.0,106.14,106.62,105.95,106.58,16803.0
2021-03-22 15:00:00,106.53,106.71,105.59,105.71,20462.0,106.53,106.71,105.59,105.71,20462.0
2021-03-22 15:30:00,105.73,106.02,105.41,105.65,62961.0,105.73,106.02,105.41,105.65,62961.0
2021-03-23 09:30:00,104.76,105.19,101.25,103.72,46510.0,104.76,105.19,101.25,103.72,46510.0
2021-03-23 10:00:00,103.94,105.69,103.79,105.32,23223.0,103.94,105.69,103.79,105.32,23223.0
2021-03-23 10:30:00,105.41,106.61,105.4,106.51,22770.0,105.41,106.61,105.4,106.51,22770.0
2021-03-23 11:00:00,106.57,107.33,106.18,106.41,21387.0,106.57,107.33,106.18,106.41,21387.0
2021-03-23 11:30:00,106.45,106.62,105.24,106.15,25069.0,106.45,106.62,105.24,106.15,25069.0
2021-03-23 12:00:00,106.08,106.24,105.87,106.07,13198.0,106.08,106.24,105.87,106.07,13198.0
2021-03-23 12:30:00,106.03,106.73,105.87,106.62,13637.0,106.03,106.73,105.87,106.62,13637.0
2021-03-23 13:00:00,106.6,107.16,106.44,106.57,12639.0,106.6,107.16,106.44,106.57,12639.0
2021-03-23 13:30:00,106.5,106.61,106.08,106.19,33107.0,106.5,106.61,106.08,106.19,33107.0
2021-03-23 14:00:00,106.09,106.44,106.01,106.23,9257.0,106.09,106.44,106.01,106.23,9257.0
2021-03-23 14:30:00,106.34,106.39,105.92,106.1,18891.0,106.34,106.39,105.92,106.1,18891.0
2021-03-23 15:00:00,106.05,106.19,105.18,105.6,39213.0,106.05,106.19,105.18,105.6,39213.0
2021-03-23 15:30:00,105.65,106.06,105.09,105.5,72018.0,105.65,106.06,105.09,105.5,72018.0
2021-03-24 09:30:00,105.43,105.53,103.74,103.9,25820.0,105.43,105.53,103.74,103.9,25820.0
2021-03-24 10:00:00,103.69,104.52,102.96,103.61,20936.0,103.69,104.52,102.96,103.61,20936.0
2021-03-24 10:30:00,103.48,104.12,103.12,104.12,14287.0,103.48,104.12,103.12,104.12,14287.0
2021-03-24 11:00:00,103.98,104.36,103.55,103.83,11572.0,103.98,104.36,103.55,103.83,11572.0
2021-03-24 11:30:00,103.83,103.83,103.0,103.34,21562.0,103.83,103.83,103.0,103.34,21562.0
2021-03-24 12:00:00,103.23,103.23,101.76,102.16,10086.0,103.23,103.23,101.76,102.16,10086.0
2021-03-24 12:30:00,102.28,102.71,101.86,101.86,10638.0,102.28,102.71,101.86,101.86,10638.0
2021-03-24 13:00:00,101.86,101.97,101.41,101.45,11772.0,101.86,101.97,101.41,101.45,11772.0
2021-03-24 13:30:00,101.4,102.45,101.33,102.45,9694.0,101.4,102.45,101.33,102.45,9694.0
2021-03-24 14:00:00,102.27,102.27,100.87,101.07,20267.0,102.27,102.27,100.87,101.07,20267.0
2021-03-24 14:30:00,100.98,102.11,100.85,101.2,18107.0,100.98,102.11,100.85,101.2,18107.0
2021-03-24 15:00:00,101.2,101.77,101.03,101.35,23509.0,101.2,101.77,101.03,101.35,23509.0
2021-03-24 15:30:00,101.41,101.48,100.5,100.57,54605.0,101.41,101.48,100.5,100.57,54605.0
2021-03-25 09:30:00,100.03,100.65,98.96,99.8,11888.0,100.03,100.65,98.96,99.8,11888.0
2021-03-25 10:00:00,100.36,101.52,100.31,100.87,8591.0,100.36,101.52,100.31,100.87,8591.0
2021-03-25 10:30:00,100.79,101.05,100.18,100.26,7800.0,100.79,101.05,100.18,100.26,7800.0
2021-03-25 11:00:00,100.29,100.82,100.19,100.82,9347.0,100.29,100.82,100.19,100.82,9347.0
2021-03-25 11:30:00,100.88,101.37,99.66,100.39,18881.0,100.88,101.37,99.66,100.39,18881.0
2021-03-25 12:00:00,100.56,101.27,100.55,101.15,30948.0,100.56,101.27,100.55,101.15,30948.0
2021-03-25 12:30:00,101.21,101.27,100.78,100.86,16105.0,101.21,101.27,100.78,100.86,16105.0
2021-03-25 13:00:00,100.73,101.2,100.6,100.78,8205.0,100.73,101.2,100.6,100.78,8205.0
2021-03-25 13:30:00,100.88,101.09,100.55,100.61,13315.0,100.88,101.09,100.55,100.61,13315.0
2021-03-25 14:00:00,100.55,100.57,100.17,100.22,6800.0,100.55,100.57,100.17,100.22,6800.0
2021-03-25 14:30:00,100.18,101.16,100.16,101.16,6686.0,100.18,101.16,100.16,101.16,6686.0
2021-03-25 15:00:00,101.11,101.19,100.36,100.57,22843.0,101.11,101.19,100.36,100.57,22843.0
2021-03-25 15:30:00,100.61,100.75,100.1,100.17,36861.0,100.61,100.75,100.1,100.17,36861.0
2021-03-26 09:30:00,100.78,102.91,100.31,102.87,13514.0,100.78,102.91,100.31,102.87,13514.0
2021-03-26 10:00:00,102.71,103.08,102.11,102.64,14340.0,102.71,103.08,102.11,102.64,14340.0
2021-03-26 10:30:00,102.65,103.69,102.58,103.09,21652.0,102.65,103.69,102.58,103.09,21652.0
2021-03-26 11:00:00,103.13,103.13,102.27,102.47,9013.0,103.13,103.13,102.27,102.47,9013.0
2021-03-26 11:30:00,102.42,103.05,102.42,102.85,12967.0,102.42,103.05,102.42,102.85,12967.0
2021-03-26 12:00:00,102.86,103.71,102.4,103.59,21603.0,102.86,103.71,102.4,103.59,21603.0
2021-03-26 12:30:00,103.59,104.08,103.44,104.0,10987.0,103.59,104.08,103.44,104.0,10987.0
2021-03-26 13:00:00,104.0,104.07,103.55,103.91,10636.0,104.0,104.07,103.55,103.91,10636.0
2021-03-26 13:30:00,103.81,103.96,103.52,103.8,13321.0,103.81,103.96,103.52,103.8,13321.0
2021-03-26 14:00:00,103.88,104.16,103.0,104.12,27348.0,103.88,104.16,103.0,104.12,27348.0
2021-03-26 14:30:00,104.07,104.09,102.9,103.74,28444.0,104.07,104.09,102.9,103.74,28444.0
2021-03-26 15:00:00,103.74,104.63,103.73,104.63,35388.0,103.74,104.63,103.73,104.63,35388.0
2021-03-26 15:30:00,104.48,105.47,104.28,105.42,77230.0,104.48,105.47,104.28,105.42,77230.0
2021-03-29 09:30:00,105.25,108.0,105.25,106.17,29307.0,105.25,108.0,105.25,106.17,29307.0
2021-03-29 10:00:00,106.06,106.57,105.18,106.01,10983.0,106.06,106.57,105.18,106.01,10983.0
2021-03-29 10:30:00,105.86,106.99,105.85,106.35,10750.0,105.86,106.99,105.85,106.35,10750.0
2021-03-29 11:00:00,106.34,107.05,106.21,106.95,10037.0,106.34,107.05,106.21,106.95,10037.0
2021-03-29 11:30:00,107.03,107.03,106.1,106.56,18790.0,107.03,107.03,106.1,106.56,18790.0
2021-03-29 12:00:00,106.68,106.97,106.2,106.73,12719.0,106.68,106.97,106.2,106.73,12719.0
2021-03-29 12:30:00,106.73,107.7,106.53,107.58,13304.0,106.73,107.7,106.53,107.58,13304.0
2021-03-29 13:00:00,107.63,108.2,106.38,106.57,40171.0,107.63,108.2,106.38,106.57,40171.0
2021-03-29 13:30:00,106.53,106.91,106.14,106.34,12465.0,106.53,106.91,106.14,106.34,12465.0
2021-03-29 14:00:00,106.37,106.52,106.05,106.4,9369.0,106.37,106.52,106.05,106.4,9369.0
2021-03-29 14:30:00,106.41,106.43,105.62,106.01,16754.0,106.41,106.43,105.62,106.01,16754.0
2021-03-29 15:00:00,106.08,106.91,106.01,106.91,15933.0,106.08,106.91,106.01,106.91,15933.0
2021-03-29 15:30:00,106.88,107.04,105.8,105.91,74002.0,106.88,107.04,105.8,105.91,74002.0
2021-03-30 09:30:00,104.55,104.59,102.03,103.23,13521.0,104.55,104.59,102.03,103.23,13521.0
2021-03-30 10:00:00,103.0,103.75,102.71,103.32,6020.0,103.0,103.75,102.71,103.32,6020.0
2021-03-30 10:30:00,103.28,104.61,103.28,104.61,8956.0,103.28,104.61,103.28,104.61,8956.0
2021-03-30 11:00:00,104.66,105.24,103.65,103.65,7388.0,104.66,105.24,103.65,103.65,7388.0
2021-03-30 11:30:00,103.96,104.17,103.54,103.98,5868.0,103.96,104.17,103.54,103.98,5868.0
2021-03-30 12:00:00,104.1,104.26,103.8,104.05,6600.0,104.1,104.26,103.8,104.05,6600.0
2021-03-30 12:30:00,104.17,104.42,104.01,104.05,6486.0,104.17,104.42,104.01,104.05,6486.0
2021-03-30 13:00:00,104.04,104.82,103.91,104.82,6414.0,104.04,104.82,103.91,104.82,6414.0
2021-03-30 13:30:00,104.88,104.88,104.12,104.21,6572.0,104.88,104.88,104.12,104.21,6572.0
2021-03-30 14:00:00,104.44,104.44,103.91,104.16,7568.0,104.44,104.44,103.91,104.16,7568.0
2021-03-30 14:30:00,104.23,104.78,104.21,104.62,5931.0,104.23,104.78,104.21,104.62,5931.0
2021-03-30 15:00:00,104.53,104.53,103.68,103.68,8798.0,104.53,104.53,103.68,103.68,8798.0
2021-03-30 15:30:00,103.78,103.96,103.35,103.8,34644.0,103.78,103.96,103.35,103.8,34644.0
2021-03-31 09:30:00,104.66,105.92,104.5,104.72,15039.0,104.66,105.92,104.5,104.72,15039.0
2021-03-31 10:00:00,104.67,105.55,104.1,105.17,13254.0,104.67,105.55,104.1,105.17,13254.0
2021-03-31 10:30:00,105.02,105.94,104.56,105.5,11602.0,105.02,105.94,104.56,105.5,11602.0
2021-03-31 11:00:00,105.43,105.43,104.67,105.03,11261.0,105.43,105.43,104.67,105.03,11261.0
2021-03-31 11:30:00,105.23,105.37,104.71,105.04,5820.0,105.23,105.37,104.71,105.04,5820.0
2021-03-31 12:00:00,105.14,105.67,104.98,105.58,5360.0,105.14,105.67,104.98,105.58,5360.0
2021-03-31 12:30:00,105.58,105.77,105.11,105.12,11781.0,105.58,105.77,105.11,105.12,11781.0
2021-03-31 13:00:00,104.94,105.32,104.94,105.07,9564.0,104.94,105.32,104.94,105.07,9564.0
2021-03-31 13:30:00,105.17,105.28,104.84,105.01,10593.0,105.17,105.28,104.84,105.01,10593.0
2021-03-31 14:00:00,105.1,105.57,104.96,105.25,9406.0,105.1,105.57,104.96,105.25,9406.0
2021-03-31 14:30:00,105.25,105.5,105.07,105.2,8651.0,105.25,105.5,105.07,105.2,8651.0
2021-03-31 15:00:00,105.22,105.4,104.8,104.81,13642.0,105.22,105.4,104.8,104.81,13642.0
2021-03-31 15:30:00,104.9,105.07,104.62,104.78,45525.0,104.9,105.07,104.62,104.78,45525.0
2021-04-01 09:30:00,106.03,107.64,104.66,104.66,47287.0,106.03,107.64,104.66,104.66,47287.0
2021-04-01 10:00:00,104.88,105.8,104.29,105.54,13643.0,104.88,105.8,104.29,105.54,13643.0
2021-04-01 10:30:00,105.32,105.6,104.36,104.82,11688.0,105.32,105.6,104.36,104.82,11688.0
2021-04-01 11:00:00,104.75,105.16,104.06,104.41,5651.0,104.75,105.16,104.06,104.41,5651.0
2021-04-01 11:30:00,104.47,104.57,103.94,104.05,6456.0,104.47,104.57,103.94,104.05,6456.0
2021-04-01 12:00:00,104.03,104.29,103.37,103.62,11476.0,104.03,104.29,103.37,103.62,11476.0
2021-04-01 12:30:00,103.53,103.69,103.26,103.55,6671.0,103.53,103.69,103.26,103.55,6671.0
2021-04-01 13:00:00,103.68,103.85,103.31,103.41,3366.0,103.68,103.85,103.31,103.41,3366.0
2021-04-01 13:30:00,103.45,103.66,103.1,103.46,7186.0,103.45,103.66,103.1,103.46,7186.0
2021-04-01 14:00:00,103.43,103.49,102.82,102.82,6816.0,103.43,103.49,102.82,102.82,6816.0
2021-04-01 14:30:00,102.89,103.21,102.76,103.11,8853.0,102.89,103.21,102.76,103.11,8853.0
2021-04-01 15:00:00,103.0,103.36,102.8,103.36,15731.0,103.0,103.36,102.8,103.36,15731.0
2021-04-01 15:30:00,103.42,103.99,103.37,103.88,38074.0,103.42,103.99,103.37,103.88,38074.0
2021-04-05 09:30:00,104.63,105.0,103.76,103.96,13979.0,104.63,105.0,103.76,103.96,13979.0
2021-04-05 10:00:00,103.89,104.51,103.79,104.49,10156.0,103.89,104.51,103.79,104.49,10156.0
2021-04-05 10:30:00,104.64,105.38,104.47,105.06,13537.0,104.64,105.38,104.47,105.06,13537.0
2021-04-05 11:00:00,105.07,106.09,105.05,105.25,12898.0,105.07,106.09,105.05,105.25,12898.0
2021-04-05 11:30:00,105.25,106.04,105.24,106.0,8539.0,105.25,106.04,105.24,106.0,8539.0
2021-04-05 12:00:00,105.91,106.02,105.35,105.35,8449.0,105.91,106.02,105.35,105.35,8449.0
2021-04-05 12:30:00,105.44,105.69,105.27,105.59,8515.0,105.44,105.69,105.27,105.59,8515.0
2021-04-05 13:00:00,105.48,106.0,105.43,105.79,8267.0,105.48,106.0,105.43,105.79,8267.0
2021-04-05 13:30:00,105.82,105.9,105.27,105.27,7773.0,105.82,105.9,105.27,105.27,7773.0
2021-04-05 14:00:00,105.29,105.73,105.16,105.73,9971.0,105.29,105.73,105.16,105.73,9971.0
2021-04-05 14:30:00,105.66,105.96,105.47,105.9,9007.0,105.66,105.96,105.47,105.9,9007.0
2021-04-05 15:00:00,105.88,106.0,105.61,105.97,9905.0,105.88,106.0,105.61,105.97,9905.0
2021-04-05 15:30:00,105.9,106.08,105.67,106.0,55254.0,105.9,106.08,105.67,106.0,55254.0
2021-04-06 09:30:00,103.92,105.21,103.39,104.55,29640.0,103.92,105.21,103.39,104.55,29640.0
2021-04-06 10:00:00,104.67,105.48,104.67,105.21,33551.0,104.67,105.48,104.67,105.21,33551.0
2021-04-06 10:30:00,105.41,105.6,105.1,105.6,22472.0,105.41,105.6,105.1,105.6,22472.0
2021-04-06 11:00:00,105.59,106.67,105.51,106.46,6267.0,105.59,106.67,105.51,106.46,6267.0
2021-04-06 11:30:00,106.43,106.51,106.02,106.27,5133.0,106.43,106.51,106.02,106.27,5133.0
2021-04-06 12:00:00,106.13,106.24,105.94,105.94,4436.0,106.13,106.24,105.94,105.94,4436.0
2021-04-06 12:30:00,106.06,106.32,105.75,106.21,34729.0,106.06,106.32,105.75,106.21,34729.0
2021-04-06 13:00:00,106.28,106.31,105.34,105.44,7630.0,106.28,106.31,105.34,105.44,7630.0
2021-04-06 13:30:00,105.56,106.04,105.55,105.91,3800.0,105.56,106.04,105.55,105.91,3800.0
2021-04-06 14:00:00,106.04,106.08,105.81,105.88,7856.0,106.04,106.08,105.81,105.88,7856.0
2021-04-06 14:30:00,105.96,106.09,105.7,105.75,4858.0,105.96,106.09,105.7,105.75,4858.0
2021-04-06 15:00:00,105.79,105.86,105.53,105.7,9352.0,105.79,105.86,105.53,105.7,9352.0
2021-04-06 15:30:00,105.7,105.8,105.0,105.09,21466.0,105.7,105.8,105.0,105.09,21466.0
2021-04-07 09:30:00,105.47,105.47,103.66,104.58,6002.0,105.47,105.47,103.66,104.58,6002.0
2021-04-07 10:00:00,104.43,105.36,104.43,105.0,2974.0,104.43,105.36,104.43,105.0,2974.0
2021-04-07 10:30:00,105.4,105.4,104.73,105.03,3188.0,105.4,105.4,104.73,105.03,3188.0
2021-04-07 11:00:00,105.12,105.14,104.62,104.75,6973.0,105.12,105.14,104.62,104.75,6973.0
2021-04-07 11:30:00,104.74,105.03,104.45,105.03,5604.0,104.74,105.03,104.45,105.03,5604.0
2021-04-07 12:00:00,105.04,105.36,104.51,104.54,4961.0,105.04,105.36,104.51,104.54,4961.0
2021-04-07 12:30:00,104.6,104.6,103.64,104.0,5940.0,104.6,104.6,103.64,104.0,5940.0
2021-04-07 13:00:00,104.03,104.23,103.85,103.97,8020.0,104.03,104.23,103.85,103.97,8020.0
2021-04-07 13:30:00,103.92,104.09,103.37,103.49,6378.0,103.92,104.09,103.37,103.49,6378.0
2021-04-07 14:00:00,103.22,103.77,103.22,103.6,10326.0,103.22,103.77,103.22,103.6,10326.0
2021-04-07 14:30:00,103.59,103.69,103.27,103.34,13857.0,103.59,103.69,103.27,103.34,13857.0
2021-04-07 15:00:00,103.45,103.92,103.0,103.38,15455.0,103.45,103.92,103.0,103.38,15455.0
2021-04-07 15:30:00,103.43,103.43,102.62,102.95,42846.0,103.43,103.43,102.62,102.95,42846.0
2021-04-08 09:30:00,104.07,105.39,104.07,105.33,5985.0,104.07,105.39,104.07,105.33,5985.0
2021-04-08 10:00:00,104.87,105.41,104.38,104.67,5953.0,104.87,105.41,104.38,104.67,5953.0
2021-04-08 10:30:00,104.87,105.43,104.75,105.1,6468.0,104.87,105.43,104.75,105.1,6468.0
2021-04-08 11:00:00,105.01,105.21,104.31,104.68,6000.0,105.01,105.21,104.31,104.68,6000.0
2021-04-08 11:30:00,104.86,105.16,104.47,104.47,9214.0,104.86,105.16,104.47,104.47,9214.0
2021-04-08 12:00:00,104.42,104.47,104.16,104.18,5504.0,104.42,104.47,104.16,104.18,5504.0
2021-04-08 12:30:00,104.03,104.08,103.66,104.08,4545.0,104.03,104.08,103.66,104.08,4545.0
2021-04-08 13:00:00,104.03,104.42,103.89,104.08,7054.0,104.03,104.42,103.89,104.08,7054.0
2021-04-08 13:30:00,104.0,104.4,103.84,104.3,5397.0,104.0,104.4,103.84,104.3,5397.0
2021-04-08 14:00:00,104.3,104.3,104.01,104.06,5172.0,104.3,104.3,104.01,104.06,5172.0
2021-04-08 14:30:00,104.06,104.17,103.72,103.88,6196.0,104.06,104.17,103.72,103.88,6196.0
2021-04-08 15:00:00,103.83,103.93,103.6,103.65,5628.0,103.83,103.93,103.6,103.65,5628.0
2021-04-08 15:30:00,103.71,103.95,103.46,103.53,23200.0,103.71,103.95,103.46,103.53,23200.0
2021-04-09 09:30:00,103.69,103.69,101.58,101.98,13634.0,103.69,103.69,101.58,101.98,13634.0
2021-04-09 10:00:00,102.14,102.35,101.28,101.69,13319.0,102.14,102.35,101.28,101.69,13319.0
2021-04-09 10:30:00,101.58,101.94,101.37,101.82,14613.0,101.58,101.94,101.37,101.82,14613.0
2021-04-09 11:00:00,101.9,102.82,101.68,102.81,10196.0,101.9,102.82,101.68,102.81,10196.0
2021-04-09 11:30:00,102.85,103.43,102.77,103.26,5418.0,102.85,103.43,102.77,103.26,5418.0
2021-04-09 12:00:00,103.16,103.24,102.68,103.13,4600.0,103.16,103.24,102.68,103.13,4600.0
2021-04-09 12:30:00,103.3,103.41,102.84,103.08,15175.0,103.3,103.41,102.84,103.08,15175.0
2021-04-09 13:00:00,103.04,103.1,102.61,102.76,5779.0,103.04,103.1,102.61,102.76,5779.0
2021-04-09 13:30:00,102.83,103.35,102.81,103.35,3500.0,102.83,103.35,102.81,103.35,3500.0
2021-04-09 14:00:00,103.34,103.58,103.23,103.31,5852.0,103.34,103.58,103.23,103.31,5852.0
2021-04-09 14:30:00,103.28,103.76,103.25,103.63,5013.0,103.28,103.76,103.25,103.63,5013.0
2021-04-09 15:00:00,103.57,103.89,103.39,103.89,6404.0,103.57,103.89,103.39,103.89,6404.0
2021-04-09 15:30:00,103.98,104.38,103.85,104.19,29169.0,103.98,104.38,103.85,104.19,29169.0
2021-04-12 09:30:00,104.26,104.96,102.78,103.23,19272.0,104.26,104.96,102.78,103.23,19272.0
2021-04-12 10:00:00,103.5,104.61,103.04,104.41,7004.0,103.5,104.61,103.04,104.41,7004.0
2021-04-12 10:30:00,104.49,105.64,104.13,105.52,9025.0,104.49,105.64,104.13,105.52,9025.0
2021-04-12 11:00:00,105.49,106.14,105.48,106.04,10275.0,105.49,106.14,105.48,106.04,10275.0
2021-04-12 11:30:00,106.04,106.28,105.7,106.28,7225.0,106.04,106.28,105.7,106.28,7225.0
2021-04-12 12:00:00,106.39,106.45,106.03,106.34,7724.0,106.39,106.45,106.03,106.34,7724.0
2021-04-12 12:30:00,106.33,106.81,106.32,106.76,17871.0,106.33,106.81,106.32,106.76,17871.0
2021-04-12 13:00:00,106.79,106.81,106.44,106.56,6869.0,106.79,106.81,106.44,106.56,6869.0
2021-04-12 13:30:00,106.55,106.62,106.13,106.28,7606.0,106.55,106.62,106.13,106.28,7606.0
2021-04-12 14:00:00,106.28,106.41,105.66,105.71,8603.0,106.28,106.41,105.66,105.71,8603.0
2021-04-12 14:30:00,105.64,105.69,105.19,105.67,8553.0,105.64,105.69,105.19,105.67,8553.0
2021-04-12 15:00:00,105.6,105.6,104.88,105.28,8222.0,105.6,105.6,104.88,105.28,8222.0
2021-04-12 15:30:00,105.33,105.72,105.19,105.48,31961.0,105.33,105.72,105.19,105.48,31961.0
2021-04-13 09:30:00,106.35,108.03,106.35,106.75,11113.0,106.35,108.03,106.35,106.75,11113.0
2021-04-13 10:00:00,106.5,107.24,106.25,107.02,21094.0,106.5,107.24,106.25,107.02,21094.0
2021-04-13 10:30:00,107.24,107.55,106.28,106.28,6597.0,107.24,107.55,106.28,106.28,6597.0
2021-04-13 11:00:00,106.25,106.33,104.51,104.73,12334.0,106.25,106.33,104.51,104.73,12334.0
2021-04-13 11:30:00,104.8,104.8,104.19,104.77,7506.0,104.8,104.8,104.19,104.77,7506.0
2021-04-13 12:00:00,104.91,105.1,104.7,104.76,3800.0,104.91,105.1,104.7,104.76,3800.0
2021-04-13 12:30:00,104.76,104.85,104.21,104.24,7785.0,104.76,104.85,104.21,104.24,7785.0
2021-04-13 13:00:00,104.43,104.89,104.31,104.81,6637.0,104.43,104.89,104.31,104.81,6637.0
2021-04-13 13:30:00,104.86,105.07,104.74,104.94,4219.0,104.86,105.07,104.74,104.94,4219.0
2021-04-13 14:00:00,104.93,105.49,104.87,105.49,5345.0,104.93,105.49,104.87,105.49,5345.0
2021-04-13 14:30:00,105.49,105.86,105.49,105.74,4325.0,105.49,105.86,105.49,105.74,4325.0
2021-04-13 15:00:00,105.77,106.01,105.7,105.92,5917.0,105.77,106.01,105.7,105.92,5917.0
2021-04-13 15:30:00,105.87,106.06,105.56,106.06,28005.0,105.87,106.06,105.56,106.06,28005.0
2021-04-14 09:30:00,105.8,107.81,105.8,107.75,10409.0,105.8,107.81,105.8,107.75,10409.0
2021-04-14 10:00:00,107.63,107.89,106.56,106.75,10924.0,107.63,107.89,106.56,106.75,10924.0
2021-04-14 10:30:00,106.64,107.01,105.83,106.39,20889.0,106.64,107.01,105.83,106.39,20889.0
2021-04-14 11:00:00,106.34,106.42,105.09,105.33,9970.0,106.34,106.42,105.09,105.33,9970.0
2021-04-14 11:30:00,105.45,106.14,105.26,105.69,7946.0,105.45,106.14,105.26,105.69,7946.0
2021-04-14 12:00:00,105.63,106.06,105.51,105.98,5108.0,105.63,106.06,105.51,105.98,5108.0
2021-04-14 12:30:00,105.91,106.18,105.79,106.18,3760.0,105.91,106.18,105.79,106.18,3760.0
2021-04-14 13:00:00,106.26,106.4,105.95,105.96,11926.0,106.26,106.4,105.95,105.96,11926.0
2021-04-14 13:30:00,105.81,106.11,105.7,105.7,5765.0,105.81,106.11,105.7,105.7,5765.0
2021-04-14 14:00:00,105.68,105.83,105.12,105.83,4100.0,105.68,105.83,105.12,105.83,4100.0
2021-04-14 14:30:00,105.87,106.13,105.48,105.49,4922.0,105.87,106.13,105.48,105.49,4922.0
2021-04-14 15:00:00,105.23,105.78,105.21,105.77,7383.0,105.23,105.78,105.21,105.77,7383.0
2021-04-14 15:30:00,105.81,105.89,105.3,105.37,20862.0,105.81,105.89,105.3,105.37,20862.0
2021-04-15 09:30:00,106.44,107.27,105.61,106.27,11490.0,106.44,107.27,105.61,106.27,11490.0
2021-04-15 10:00:00,106.49,107.29,106.31,107.07,8515.0,106.49,107.29,106.31,107.07,8515.0
2021-04-15 10:30:00,107.07,107.36,106.88,107.15,5060.0,107.07,107.36,106.88,107.15,5060.0
2021-04-15 11:00:00,107.15,107.28,106.65,106.9,3499.0,107.15,107.28,106.65,106.9,3499.0
2021-04-15 11:30:00,106.73,106.98,106.5,106.65,5401.0,106.73,106.98,106.5,106.65,5401.0
2021-04-15 12:00:00,106.61,106.61,106.12,106.31,6714.0,106.61,106.61,106.12,106.31,6714.0
2021-04-15 12:30:00,106.36,106.75,106.13,106.41,6600.0,106.36,106.75,106.13,106.41,6600.0
2021-04-15 13:00:00,106.46,106.46,105.55,105.89,17680.0,106.46,106.46,105.55,105.89,17680.0
2021-04-15 13:30:00,105.97,106.77,105.97,106.77,9603.0,105.97,106.77,105.97,106.77,9603.0
2021-04-15 14:00:00,106.82,107.52,106.71,107.41,12377.0,106.82,107.52,106.71,107.41,12377.0
2021-04-15 14:30:00,107.45,107.63,107.02,107.18,6229.0,107.45,107.63,107.02,107.18,6229.0
2021-04-15 15:00:00,107.25,107.43,106.96,107.09,6284.0,107.25,107.43,106.96,107.09,6284.0
2021-04-15 15:30:00,107.21,107.79,107.01,107.54,33468.0,107.21,107.79,107.01,107.54,33468.0
2021-04-16 09:30:00,107.14,107.38,106.02,106.23,11618.0,107.14,107.38,106.02,106.23,11618.0
2021-04-16 10:00:00,106.11,106.81,105.39,106.7,14644.0,106.11,106.81,105.39,106.7,14644.0
2021-04-16 10:30:00,106.63,106.81,106.23,106.81,7583.0,106.63,106.81,106.23,106.81,7583.0
2021-04-16 11:00:00,106.81,107.0,106.53,106.68,8520.0,106.81,107.0,106.53,106.68,8520.0
2021-04-16 11:30:00,106.64,106.94,105.43,105.73,29394.0,106.64,106.94,105.43,105.73,29394.0
2021-04-16 12:00:00,105.83,106.2,105.73,106.01,50245.0,105.83,106.2,105.73,106.01,50245.0
2021-04-16 12:30:00,106.05,106.06,105.47,105.56,4435.0,106.05,106.06,105.47,105.56,4435.0
2021-04-16 13:00:00,105.51,105.51,104.84,104.84,9774.0,105.51,105.51,104.84,104.84,9774.0
2021-04-16 13:30:00,104.73,105.05,104.62,104.95,8962.0,104.73,105.05,104.62,104.95,8962.0
2021-04-16 14:00:00,105.0,105.11,104.14,104.26,13625.0,105.0,105.11,104.14,104.26,13625.0
2021-04-16 14:30:00,104.17,104.53,104.12,104.18,13057.0,104.17,104.53,104.12,104.18,13057.0
2021-04-16 15:00:00,104.23,105.23,104.22,105.05,17520.0,104.23,105.23,104.22,105.05,17520.0
2021-04-16 15:30:00,105.05,105.44,104.3,104.79,90168.0,105.05,105.44,104.3,104.79,90168.0
2021-04-19 09:30:00,105.12,106.91,104.72,106.73,15496.0,105.12,106.91,104.72,106.73,15496.0
2021-04-19 10:00:00,106.75,106.9,105.5,106.02,15490.0,106.75,106.9,105.5,106.02,15490.0
2021-04-19 10:30:00,105.83,106.09,104.75,105.1,14522.0,105.83,106.09,104.75,105.1,14522.0
2021-04-19 11:00:00,105.0,105.59,104.87,105.45,11600.0,105.0,105.59,104.87,105.45,11600.0
2021-04-19 11:30:00,105.4,105.9,104.95,105.88,9220.0,105.4,105.9,104.95,105.88,9220.0
2021-04-19 12:00:00,105.96,106.39,105.68,106.01,7650.0,105.96,106.39,105.68,106.01,7650.0
2021-04-19 12:30:00,105.94,106.25,105.63,106.16,7620.0,105.94,106.25,105.63,106.16,7620.0
2021-04-19 13:00:00,106.2,107.02,106.2,106.6,18046.0,106.2,107.02,106.2,106.6,18046.0
2021-04-19 13:30:00,106.68,106.87,106.33,106.77,12765.0,106.68,106.87,106.33,106.77,12765.0
2021-04-19 14:00:00,106.72,106.8,106.38,106.54,5500.0,106.72,106.8,106.38,106.54,5500.0
2021-04-19 14:30:00,106.53,106.72,106.34,106.67,8091.0,106.53,106.72,106.34,106.67,8091.0
2021-04-19 15:00:00,106.67,106.72,106.32,106.5,8817.0,106.67,106.72,106.32,106.5,8817.0
2021-04-19 15:30:00,106.52,106.71,106.04,106.43,49867.0,106.52,106.71,106.04,106.43,49867.0
2021-04-20 09:30:00,106.72,107.5,106.44,107.43,25911.0,106.72,107.5,106.44,107.43,25911.0
2021-04-20 10:00:00,107.06,107.5,106.79,107.16,36506.0,107.06,107.5,106.79,107.16,36506.0
2021-04-20 10:30:00,107.0,107.42,106.37,106.83,51277.0,107.0,107.42,106.37,106.83,51277.0
2021-04-20 11:00:00,106.6,106.91,104.26,104.34,86376.0,106.6,106.91,104.26,104.34,86376.0
2021-04-20 11:30:00,104.37,105.0,103.75,104.54,39014.0,104.37,105.0,103.75,104.54,39014.0
2021-04-20 12:00:00,104.48,104.9,104.09,104.48,10226.0,104.48,104.9,104.09,104.48,10226.0
2021-04-20 12:30:00,104.53,104.53,103.76,104.25,6722.0,104.53,104.53,103.76,104.25,6722.0
2021-04-20 13:00:00,104.08,104.19,103.11,103.12,5924.0,104.08,104.19,103.11,103.12,5924.0
2021-04-20 13:30:00,103.28,103.63,103.26,103.53,3740.0,103.28,103.63,103.26,103.53,3740.0
2021-04-20 14:00:00,103.51,103.65,102.48,102.93,12106.0,103.51,103.65,102.48,102.93,12106.0
2021-04-20 14:30:00,102.87,103.15,102.7,102.7,4559.0,102.87,103.15,102.7,102.7,4559.0
2021-04-20 15:00:00,102.85,103.38,102.75,103.22,12721.0,102.85,103.38,102.75,103.22,12721.0
2021-04-20 15:30:00,103.51,104.14,103.25,103.58,27841.0,103.51,104.14,103.25,103.58,27841.0
2021-04-21 09:30:00,103.12,104.77,101.23,104.77,46295.0,103.12,104.77,101.23,104.77,46295.0
2021-04-21 10:00:00,104.76,104.92,103.92,104.21,28651.0,104.76,104.92,103.92,104.21,28651.0
2021-04-21 10:30:00,104.32,105.06,104.14,104.68,31412.0,104.32,105.06,104.14,104.68,31412.0
2021-04-21 11:00:00,104.96,105.16,104.5,104.5,14000.0,104.96,105.16,104.5,104.5,14000.0
2021-04-21 11:30:00,104.53,104.84,104.28,104.28,6834.0,104.53,104.84,104.28,104.28,6834.0
2021-04-21 12:00:00,104.24,105.3,104.24,105.21,4505.0,104.24,105.3,104.24,105.21,4505.0
2021-04-21 12:30:00,105.17,105.54,105.0,105.54,6850.0,105.17,105.54,105.0,105.54,6850.0
2021-04-21 13:00:00,105.57,105.87,105.43,105.43,4800.0,105.57,105.87,105.43,105.43,4800.0
2021-04-21 13:30:00,105.4,105.54,105.24,105.3,10870.0,105.4,105.54,105.24,105.3,10870.0
2021-04-21 14:00:00,105.3,105.3,104.82,104.83,5695.0,105.3,105.3,104.82,104.83,5695.0
2021-04-21 14:30:00,104.91,105.17,104.91,105.09,3217.0,104.91,105.17,104.91,105.09,3217.0
2021-04-21 15:00:00,105.08,105.91,105.06,105.75,7100.0,105.08,105.91,105.06,105.75,7100.0
2021-04-21 15:30:00,105.59,105.86,105.31,105.47,36922.0,105.59,105.86,105.31,105.47,36922.0
2021-04-22 09:30:00,105.74,106.83,104.86,105.45,18097.0,105.74,106.83,104.86,105.45,18097.0
2021-04-22 10:00:00,105.5,107.3,105.09,107.25,9454.0,105.5,107.3,105.09,107.25,9454.0
2021-04-22 10:30:00,107.5,107.5,106.83,106.94,7535.0,107.5,107.5,106.83,106.94,7535.0
2021-04-22 11:00:00,106.94,107.09,106.49,106.49,8140.0,106.94,107.09,106.49,106.49,8140.0
2021-04-22 11:30:00,106.51,107.04,106.5,106.74,5601.0,106.51,107.04,106.5,106.74,5601.0
2021-04-22 12:00:00,106.85,106.89,106.3,106.77,7416.0,106.85,106.89,106.3,106.77,7416.0
2021-04-22 12:30:00,106.85,106.87,106.72,106.79,3209.0,106.85,106.87,106.72,106.79,3209.0
2021-04-22 13:00:00,106.88,106.91,105.33,105.88,6700.0,106.88,106.91,105.33,105.88,6700.0
2021-04-22 13:30:00,105.89,106.41,104.87,105.04,13365.0,105.89,106.41,104.87,105.04,13365.0
2021-04-22 14:00:00,105.1,106.07,104.57,106.07,8402.0,105.1,106.07,104.57,106.07,8402.0
2021-04-22 14:30:00,106.07,106.33,105.7,106.07,10587.0,106.07,106.33,105.7,106.07,10587.0
2021-04-22 15:00:00,106.04,106.16,105.39,105.47,5360.0,106.04,106.16,105.39,105.47,5360.0
2021-04-22 15:30:00,105.57,105.8,104.9,104.99,45795.0,105.57,105.8,104.9,104.99,45795.0
2021-04-23 09:30:00,104.77,104.91,103.11,103.12,28099.0,104.77,104.91,103.11,103.12,28099.0
2021-04-23 10:00:00,103.02,103.94,102.96,103.5,18124.0,103.02,103.94,102.96,103.5,18124.0
2021-04-23 10:30:00,103.45,104.21,103.42,104.21,14545.0,103.45,104.21,103.42,104.21,14545.0
2021-04-23 11:00:00,104.25,104.29,103.68,104.21,17844.0,104.25,104.29,103.68,104.21,17844.0
2021-04-23 11:30:00,104.19,104.29,103.93,104.21,4913.0,104.19,104.29,103.93,104.21,4913.0
2021-04-23 12:00:00,104.15,104.15,103.64,103.64,6200.0,104.15,104.15,103.64,103.64,6200.0
2021-04-23 12:30:00,103.53,103.86,103.53,103.62,3810.0,103.53,103.86,103.53,103.62,3810.0
2021-04-23 13:00:00,103.7,103.92,103.64,103.92,7692.0,103.7,103.92,103.64,103.92,7692.0
2021-04-23 13:30:00,104.06,104.21,104.06,104.17,4479.0,104.06,104.21,104.06,104.17,4479.0
2021-04-23 14:00:00,104.18,104.23,103.81,103.96,5790.0,104.18,104.23,103.81,103.96,5790.0
2021-04-23 14:30:00,103.88,103.97,103.16,103.77,21653.0,103.88,103.97,103.16,103.77,21653.0
2021-04-23 15:00:00,103.73,103.81,103.33,103.6,9897.0,103.73,103.81,103.33,103.6,9897.0
2021-04-23 15:30:00,103.53,103.73,102.74,103.0,65568.0,103.53,103.73,102.74,103.0,65568.0
2021-04-26 09:30:00,105.86,108.0,104.62,106.84,39489.0,105.86,108.0,104.62,106.84,39489.0
2021-04-26 10:00:00,106.72,106.96,105.19,106.7,49066.0,106.72,106.96,105.19,106.7,49066.0
2021-04-26 10:30:00,106.69,107.87,106.57,107.87,13625.0,106.69,107.87,106.57,107.87,13625.0
2021-04-26 11:00:00,107.87,108.67,107.8,108.42,9487.0,107.87,108.67,107.8,108.42,9487.0
2021-04-26 11:30:00,108.4,108.85,108.12,108.44,9995.0,108.4,108.85,108.12,108.44,9995.0
2021-04-26 12:00:00,108.41,108.87,108.3,108.65,20716.0,108.41,108.87,108.3,108.65,20716.0
2021-04-26 12:30:00,108.7,108.98,108.58,108.79,15303.0,108.7,108.98,108.58,108.79,15303.0
2021-04-26 13:00:00,108.71,108.96,108.63,108.73,7780.0,108.71,108.96,108.63,108.73,7780.0
2021-04-26 13:30:00,108.68,108.93,107.49,107.59,19834.0,108.68,108.93,107.49,107.59,19834.0
2021-04-26 14:00:00,107.59,108.26,107.46,108.1,11957.0,107.59,108.26,107.46,108.1,11957.0
2021-04-26 14:30:00,108.17,108.25,107.99,108.13,17986.0,108.17,108.25,107.99,108.13,17986.0
2021-04-26 15:00:00,108.17,108.49,107.96,107.97,24200.0,108.17,108.49,107.96,107.97,24200.0
2021-04-26 15:30:00,107.95,108.98,107.94,108.31,86303.0,107.95,108.98,107.94,108.31,86303.0
2021-04-27 09:30:00,108.41,108.87,107.28,107.9,21244.0,108.41,108.87,107.28,107.9,21244.0
2021-04-27 10:00:00,107.85,108.34,107.13,108.13,15717.0,107.85,108.34,107.13,108.13,15717.0
2021-04-27 10:30:00,108.25,108.32,107.65,108.04,13406.0,108.25,108.32,107.65,108.04,13406.0
2021-04-27 11:00:00,108.07,108.1,107.86,107.92,6868.0,108.07,108.1,107.86,107.92,6868.0
2021-04-27 11:30:00,107.86,108.05,107.73,107.94,6597.0,107.86,108.05,107.73,107.94,6597.0
2021-04-27 12:00:00,107.9,108.18,107.89,108.04,12421.0,107.9,108.18,107.89,108.04,12421.0
2021-04-27 12:30:00,108.04,108.25,107.99,108.04,17723.0,108.04,108.25,107.99,108.04,17723.0
2021-04-27 13:00:00,108.04,108.26,108.01,108.13,17943.0,108.04,108.26,108.01,108.13,17943.0
2021-04-27 13:30:00,108.19,108.25,107.47,107.48,17944.0,108.19,108.25,107.47,107.48,17944.0
2021-04-27 14:00:00,107.55,107.55,106.89,107.29,9196.0,107.55,107.55,106.89,107.29,9196.0
2021-04-27 14:30:00,107.21,107.24,106.93,107.24,5829.0,107.21,107.24,106.93,107.24,5829.0
2021-04-27 15:00:00,107.13,107.44,106.49,106.73,12881.0,107.13,107.44,106.49,106.73,12881.0
2021-04-27 15:30:00,106.74,107.31,106.68,107.28,33253.0,106.74,107.31,106.68,107.28,33253.0
2021-04-28 09:30:00,107.4,107.77,106.24,106.24,8452.0,107.4,107.77,106.24,106.24,8452.0
2021-04-28 10:00:00,106.4,107.58,106.39,107.48,3785.0,106.4,107.58,106.39,107.48,3785.0
2021-04-28 10:30:00,107.56,107.78,107.07,107.65,6320.0,107.56,107.78,107.07,107.65,6320.0
2021-04-28 11:00:00,107.66,107.66,106.86,106.86,4211.0,107.66,107.66,106.86,106.86,4211.0
2021-04-28 11:30:00,106.81,107.01,106.66,106.72,5505.0,106.81,107.01,106.66,106.72,5505.0
2021-04-28 12:00:00,106.76,106.8,106.48,106.57,8120.0,106.76,106.8,106.48,106.57,8120.0
2021-04-28 12:30:00,106.59,106.74,106.24,106.41,9769.0,106.59,106.74,106.24,106.41,9769.0
2021-04-28 13:00:00,106.38,106.52,105.48,105.48,7670.0,106.38,106.52,105.48,105.48,7670.0
2021-04-28 13:30:00,105.48,105.66,105.41,105.55,5922.0,105.48,105.66,105.41,105.55,5922.0
2021-04-28 14:00:00,105.55,105.76,105.21,105.21,7920.0,105.55,105.76,105.21,105.21,7920.0
2021-04-28 14:30:00,105.13,106.17,104.9,105.74,10973.0,105.13,106.17,104.9,105.74,10973.0
2021-04-28 15:00:00,105.85,105.93,104.92,105.19,15320.0,105.85,105.93,104.92,105.19,15320.0
2021-04-28 15:30:00,105.18,105.21,104.68,104.85,41188.0,105.18,105.21,104.68,104.85,41188.0
2021-04-29 09:30:00,105.4,106.53,103.99,104.01,15977.0,105.4,106.53,103.99,104.01,15977.0
2021-04-29 10:00:00,104.06,105.44,104.05,104.72,9420.0,104.06,105.44,104.05,104.72,9420.0
2021-04-29 10:30:00,104.71,105.06,104.45,105.06,7963.0,104.71,105.06,104.45,105.06,7963.0
2021-04-29 11:00:00,105.21,105.33,104.64,104.64,3600.0,105.21,105.33,104.64,104.64,3600.0
2021-04-29 11:30:00,104.71,104.86,104.14,104.42,11810.0,104.71,104.86,104.14,104.42,11810.0
2021-04-29 12:00:00,104.47,104.47,103.79,104.15,11890.0,104.47,104.47,103.79,104.15,11890.0
2021-04-29 12:30:00,103.97,104.79,103.97,104.66,13259.0,103.97,104.79,103.97,104.66,13259.0
2021-04-29 13:00:00,104.68,104.91,104.39,104.75,9880.0,104.68,104.91,104.39,104.75,9880.0
2021-04-29 13:30:00,104.7,104.88,104.52,104.69,7117.0,104.7,104.88,104.52,104.69,7117.0
2021-04-29 14:00:00,104.62,104.72,103.63,103.71,19085.0,104.62,104.72,103.63,103.71,19085.0
2021-04-29 14:30:00,103.7,104.03,103.51,103.96,11566.0,103.7,104.03,103.51,103.96,11566.0
2021-04-29 15:00:00,104.05,104.06,103.36,103.68,11763.0,104.05,104.06,103.36,103.68,11763.0
2021-04-29 15:30:00,103.55,103.8,103.5,103.74,28392.0,103.55,103.8,103.5,103.74,28392.0
2021-04-30 09:30:00,103.1,104.07,102.9,103.29,14776.0,103.1,104.07,102.9,103.29,14776.0
2021-04-30 10:00:00,103.46,104.26,102.88,104.16,6342.0,103.46,104.26,102.88,104.16,6342.0
2021-04-30 10:30:00,104.17,104.69,104.16,104.26,14746.0,104.17,104.69,104.16,104.26,14746.0
2021-04-30 11:00:00,104.25,104.52,103.61,103.76,53814.0,104.25,104.52,103.61,103.76,53814.0
2021-04-30 11:30:00,103.75,104.38,103.68,103.68,10208.0,103.75,104.38,103.68,103.68,10208.0
2021-04-30 12:00:00,103.71,103.92,103.4,103.73,8238.0,103.71,103.92,103.4,103.73,8238.0
2021-04-30 12:30:00,103.73,103.78,103.21,103.35,12300.0,103.73,103.78,103.21,103.35,12300.0
2021-04-30 13:00:00,103.51,103.78,103.35,103.5,9114.0,103.51,103.78,103.35,103.5,9114.0
2021-04-30 13:30:00,103.42,103.56,102.52,102.52,11813.0,103.42,103.56,102.52,102.52,11813.0
2021-04-30 14:00:00,102.55,102.7,102.19,102.62,13024.0,102.55,102.7,102.19,102.62,13024.0
2021-04-30 14:30:00,102.74,102.98,102.01,102.24,11069.0,102.74,102.98,102.01,102.24,11069.0
2021-04-30 15:00:00,102.13,102.24,101.45,101.63,17165.0,102.13,102.24,101.45,101.63,17165.0
2021-04-30 15:30:00,101.57,101.8,101.19,101.25,44316.0,101.57,101.8,101.19,101.25,44316.0
2021-05-03 09:30:00,101.51,102.52,99.07,99.66,51459.0,101.51,102.52,99.07,99.66,51459.0
2021-05-03 10:00:00,99.91,101.32,99.27,100.33,53372.0,99.91,101.32,99.27,100.33,53372.0
2021-05-03 10:30:00,100.36,100.43,99.51,99.6,8549.0,100.36,100.43,99.51,99.6,8549.0
2021-05-03 11:00:00,99.65,100.03,99.14,99.26,10683.0,99.65,100.03,99.14,99.26,10683.0
2021-05-03 11:30:00,99.21,99.41,98.77,99.02,11932.0,99.21,99.41,98.77,99.02,11932.0
2021-05-03 12:00:00,99.1,99.74,99.06,99.41,8368.0,99.1,99.74,99.06,99.41,8368.0
2021-05-03 12:30:00,99.4,99.69,99.4,99.63,7600.0,99.4,99.69,99.4,99.63,7600.0
2021-05-03 13:00:00,99.69,99.77,99.31,99.39,7166.0,99.69,99.77,99.31,99.39,7166.0
2021-05-03 13:30:00,99.42,99.72,99.42,99.7,22815.0,99.42,99.72,99.42,99.7,22815.0
2021-05-03 14:00:00,99.68,100.33,99.42,100.03,11027.0,99.68,100.33,99.42,100.03,11027.0
2021-05-03 14:30:00,100.1,100.11,99.85,99.97,10831.0,100.1,100.11,99.85,99.97,10831.0
2021-05-03 15:00:00,99.98,100.12,99.83,99.93,20430.0,99.98,100.12,99.83,99.93,20430.0
2021-05-03 15:30:00,99.84,99.92,99.23,99.39,73734.0,99.84,99.92,99.23,99.39,73734.0
2021-05-04 09:30:00,97.74,98.0,96.06,96.8,21109.0,97.74,98.0,96.06,96.8,21109.0
2021-05-04 10:00:00,97.04,97.14,96.46,96.56,20737.0,97.04,97.14,96.46,96.56,20737.0
2021-05-04 10:30:00,96.55,96.89,96.36,96.56,13532.0,96.55,96.89,96.36,96.56,13532.0
2021-05-04 11:00:00,96.66,96.76,96.15,96.37,15564.0,96.66,96.76,96.15,96.37,15564.0
2021-05-04 11:30:00,96.38,96.44,95.39,96.13,17968.0,96.38,96.44,95.39,96.13,17968.0
2021-05-04 12:00:00,96.14,96.7,95.97,96.01,13120.0,96.14,96.7,95.97,96.01,13120.0
2021-05-04 12:30:00,96.02,96.35,95.68,95.95,8627.0,96.02,96.35,95.68,95.95,8627.0
2021-05-04 13:00:00,96.0,96.59,95.76,96.39,6696.0,96.0,96.59,95.76,96.39,6696.0
2021-05-04 13:30:00,96.58,96.58,95.74,95.74,6480.0,96.58,96.58,95.74,95.74,6480.0
2021-05-04 14:00:00,95.68,96.21,95.45,95.49,14582.0,95.68,96.21,95.45,95.49,14582.0
2021-05-04 14:30:00,95.75,96.08,95.54,95.99,13505.0,95.75,96.08,95.54,95.99,13505.0
2021-05-04 15:00:00,95.9,96.05,95.41,95.41,10422.0,95.9,96.05,95.41,95.41,10422.0
2021-05-04 15:30:00,95.46,95.5,94.47,94.89,70780.0,95.46,95.5,94.47,94.89,70780.0
2021-05-05 09:30:00,95.77,96.75,93.96,94.23,29603.0,95.77,96.75,93.96,94.23,29603.0
2021-05-05 10:00:00,94.07,94.57,93.26,94.42,21218.0,94.07,94.57,93.26,94.42,21218.0
2021-05-05 10:30:00,94.28,95.01,94.13,94.51,16120.0,94.28,95.01,94.13,94.51,16120.0
2021-05-05 11:00:00,94.66,95.27,94.36,95.09,16639.0,94.66,95.27,94.36,95.09,16639.0
2021-05-05 11:30:00,95.08,95.82,94.92,95.66,19435.0,95.08,95.82,94.92,95.66,19435.0
2021-05-05 12:00:00,95.6,95.6,95.01,95.16,8433.0,95.6,95.6,95.01,95.16,8433.0
2021-05-05 12:30:00,95.16,95.32,95.03,95.09,10360.0,95.16,95.32,95.03,95.09,10360.0
2021-05-05 13:00:00,95.01,95.35,94.94,95.35,6693.0,95.01,95.35,94.94,95.35,6693.0
2021-05-05 13:30:00,95.31,95.47,95.15,95.2,7663.0,95.31,95.47,95.15,95.2,7663.0
2021-05-05 14:00:00,95.31,95.31,94.97,95.13,8121.0,95.31,95.31,94.97,95.13,8121.0
2021-05-05 14:30:00,95.15,95.24,94.44,94.63,47727.0,95.15,95.24,94.44,94.63,47727.0
2021-05-05 15:00:00,94.65,94.85,94.4,94.77,47416.0,94.65,94.85,94.4,94.77,47416.0
2021-05-05 15:30:00,94.64,94.73,94.19,94.43,57303.0,94.64,94.73,94.19,94.43,57303.0
2021-05-06 09:30:00,102.97,102.97,92.64,94.86,125365.0,102.97,102.97,92.64,94.86,125365.0
2021-05-06 10:00:00,94.42,94.66,92.0,92.05,39300.0,94.42,94.66,92.0,92.05,39300.0
2021-05-06 10:30:00,92.05,95.18,92.05,95.04,38090.0,92.05,95.18,92.05,95.04,38090.0
2021-05-06 11:00:00,95.04,95.39,94.39,95.15,31842.0,95.04,95.39,94.39,95.15,31842.0
2021-05-06 11:30:00,95.01,98.0,94.7,97.93,25733.0,95.01,98.0,94.7,97.93,25733.0
2021-05-06 12:00:00,97.82,97.82,96.23,96.6,30200.0,97.82,97.82,96.23,96.6,30200.0
2021-05-06 12:30:00,96.59,97.01,96.0,96.0,14952.0,96.59,97.01,96.0,96.0,14952.0
2021-05-06 13:00:00,96.02,96.02,94.41,94.93,17217.0,96.02,96.02,94.41,94.93,17217.0
2021-05-06 13:30:00,95.02,97.01,95.02,96.94,39181.0,95.02,97.01,95.02,96.94,39181.0
2021-05-06 14:00:00,97.0,97.02,96.62,96.94,64560.0,97.0,97.02,96.62,96.94,64560.0
2021-05-06 14:30:00,96.98,97.01,96.27,96.97,62710.0,96.98,97.01,96.27,96.97,62710.0
2021-05-06 15:00:00,96.95,98.44,96.94,98.16,74299.0,96.95,98.44,96.94,98.16,74299.0
2021-05-06 15:30:00,98.03,98.49,97.46,98.4,119512.0,98.03,98.49,97.46,98.4,119512.0
2021-05-07 09:30:00,98.31,99.6,96.84,96.89,36251.0,98.31,99.6,96.84,96.89,36251.0
2021-05-07 10:00:00,96.94,98.23,96.48,98.06,64655.0,96.94,98.23,96.48,98.06,64655.0
2021-05-07 10:30:00,98.12,98.33,97.6,98.23,29319.0,98.12,98.33,97.6,98.23,29319.0
2021-05-07 11:00:00,98.31,98.38,97.87,98.03,22328.0,98.31,98.38,97.87,98.03,22328.0
2021-05-07 11:30:00,98.0,98.96,97.96,98.93,64298.0,98.0,98.96,97.96,98.93,64298.0
2021-05-07 12:00:00,98.87,99.15,98.79,99.15,71244.0,98.87,99.15,98.79,99.15,71244.0
2021-05-07 12:30:00,99.12,99.14,98.41,98.52,45859.0,99.12,99.14,98.41,98.52,45859.0
2021-05-07 13:00:00,98.47,98.47,97.17,97.95,58358.0,98.47,98.47,97.17,97.95,58358.0
2021-05-07 13:30:00,97.92,98.12,97.63,97.93,66444.0,97.92,98.12,97.63,97.93,66444.0
2021-05-07 14:00:00,97.91,98.07,97.82,98.0,28244.0,97.91,98.07,97.82,98.0,28244.0
2021-05-07 14:30:00,98.06,98.45,97.92,98.41,19529.0,98.06,98.45,97.92,98.41,19529.0
2021-05-07 15:00:00,98.47,98.53,97.92,97.93,25107.0,98.47,98.53,97.92,97.93,25107.0
2021-05-07 15:30:00,97.97,98.24,97.89,97.89,89398.0,97.97,98.24,97.89,97.89,89398.0
2021-05-10 09:30:00,98.1,98.72,96.68,98.25,28463.0,98.1,98.72,96.68,98.25,28463.0
2021-05-10 10:00:00,98.64,99.81,98.55,99.5,20647.0,98.64,99.81,98.55,99.5,20647.0
2021-05-10 10:30:00,99.5,100.81,99.27,100.66,45723.0,99.5,100.81,99.27,100.66,45723.0
2021-05-10 11:00:00,100.6,102.41,100.42,101.61,35256.0,100.6,102.41,100.42,101.61,35256.0
2021-05-10 11:30:00,101.56,102.53,101.48,102.44,25153.0,101.56,102.53,101.48,102.44,25153.0
2021-05-10 12:00:00,102.49,102.88,101.94,101.97,26031.0,102.49,102.88,101.94,101.97,26031.0
2021-05-10 12:30:00,101.93,102.37,101.13,102.32,23056.0,101.93,102.37,101.13,102.32,23056.0
2021-05-10 13:00:00,102.16,102.28,101.04,101.04,6955.0,102.16,102.28,101.04,101.04,6955.0
2021-05-10 13:30:00,100.87,101.17,100.38,100.91,21353.0,100.87,101.17,100.38,100.91,21353.0
2021-05-10 14:00:00,100.85,101.06,100.01,100.22,25103.0,100.85,101.06,100.01,100.22,25103.0
2021-05-10 14:30:00,100.21,100.59,100.07,100.15,11984.0,100.21,100.59,100.07,100.15,11984.0
2021-05-10 15:00:00,100.2,101.31,100.2,100.55,28553.0,100.2,101.31,100.2,100.55,28553.0
2021-05-10 15:30:00,100.56,101.41,100.56,100.76,75114.0,100.56,101.41,100.56,100.76,75114.0
2021-05-11 09:30:00,98.57,101.89,97.11,100.96,23225.0,98.57,101.89,97.11,100.96,23225.0
2021-05-11 10:00:00,101.17,102.4,101.04,101.06,35937.0,101.17,102.4,101.04,101.06,35937.0
2021-05-11 10:30:00,101.07,102.2,100.18,101.82,18917.0,101.07,102.2,100.18,101.82,18917.0
2021-05-11 11:00:00,101.85,103.0,101.76,102.68,25011.0,101.85,103.0,101.76,102.68,25011.0
2021-05-11 11:30:00,102.82,102.93,102.15,102.15,42654.0,102.82,102.93,102.15,102.15,42654.0
2021-05-11 12:00:00,102.2,102.61,101.45,102.61,48361.0,102.2,102.61,101.45,102.61,48361.0
2021-05-11 12:30:00,102.6,102.76,101.66,102.0,25499.0,102.6,102.76,101.66,102.0,25499.0
2021-05-11 13:00:00,101.92,102.92,101.91,102.78,32675.0,101.92,102.92,101.91,102.78,32675.0
2021-05-11 13:30:00,102.78,102.85,101.96,102.0,25980.0,102.78,102.85,101.96,102.0,25980.0
2021-05-11 14:00:00,102.11,102.2,101.34,101.94,14445.0,102.11,102.2,101.34,101.94,14445.0
2021-05-11 14:30:00,101.83,101.83,100.51,100.52,20907.0,101.83,101.83,100.51,100.52,20907.0
2021-05-11 15:00:00,100.45,101.37,100.3,101.19,14120.0,100.45,101.37,100.3,101.19,14120.0
2021-05-11 15:30:00,101.19,101.48,100.82,101.27,94352.0,101.19,101.48,100.82,101.27,94352.0
2021-05-12 09:30:00,99.89,101.24,99.56,101.04,22650.0,99.89,101.24,99.56,101.04,22650.0
2021-05-12 10:00:00,101.02,101.71,100.58,101.08,14688.0,101.02,101.71,100.58,101.08,14688.0
2021-05-12 10:30:00,100.97,100.97,99.9,99.93,18266.0,100.97,100.97,99.9,99.93,18266.0
2021-05-12 11:00:00,99.82,100.74,99.21,99.21,10500.0,99.82,100.74,99.21,99.21,10500.0
2021-05-12 11:30:00,99.14,99.19,98.4,98.6,8769.0,99.14,99.19,98.4,98.6,8769.0
2021-05-12 12:00:00,98.35,98.51,97.99,98.49,6946.0,98.35,98.51,97.99,98.49,6946.0
2021-05-12 12:30:00,98.5,99.35,98.5,99.18,5687.0,98.5,99.35,98.5,99.18,5687.0
2021-05-12 13:00:00,99.17,99.86,98.85,98.97,7123.0,99.17,99.86,98.85,98.97,7123.0
2021-05-12 13:30:00,99.12,99.24,98.45,98.45,7460.0,99.12,99.24,98.45,98.45,7460.0
2021-05-12 14:00:00,98.51,98.68,98.34,98.59,7223.0,98.51,98.68,98.34,98.59,7223.0
2021-05-12 14:30:00,98.51,99.03,98.51,98.56,9736.0,98.51,99.03,98.51,98.56,9736.0
2021-05-12 15:00:00,98.64,98.73,97.98,98.25,13418.0,98.64,98.73,97.98,98.25,13418.0
2021-05-12 15:30:00,98.14,98.48,97.87,98.1,38398.0,98.14,98.48,97.87,98.1,38398.0
2021-05-13 09:30:00,98.67,99.87,98.02,98.89,13209.0,98.67,99.87,98.02,98.89,13209.0
2021-05-13 10:00:00,98.7,100.19,98.67,99.48,11193.0,98.7,100.19,98.67,99.48,11193.0
2021-05-13 10:30:00,99.48,99.53,98.82,99.15,13620.0,99.48,99.53,98.82,99.15,13620.0
2021-05-13 11:00:00,99.01,99.01,97.77,97.84,7291.0,99.01,99.01,97.77,97.84,7291.0
2021-05-13 11:30:00,97.67,97.81,97.27,97.58,7311.0,97.67,97.81,97.27,97.58,7311.0
2021-05-13 12:00:00,97.67,97.81,97.04,97.46,9833.0,97.67,97.81,97.04,97.46,9833.0
2021-05-13 12:30:00,97.45,97.61,96.61,96.7,14394.0,97.45,97.61,96.61,96.7,14394.0
2021-05-13 13:00:00,96.7,97.19,96.58,96.75,12831.0,96.7,97.19,96.58,96.75,12831.0
2021-05-13 13:30:00,96.77,96.81,96.37,96.68,9335.0,96.77,96.81,96.37,96.68,9335.0
2021-05-13 14:00:00,96.72,97.98,96.71,97.51,16685.0,96.72,97.98,96.71,97.51,16685.0
2021-05-13 14:30:00,97.59,97.64,97.28,97.36,17981.0,97.59,97.64,97.28,97.36,17981.0
2021-05-13 15:00:00,97.41,97.52,97.23,97.44,19583.0,97.41,97.52,97.23,97.44,19583.0
2021-05-13 15:30:00,97.5,97.64,96.86,97.16,42823.0,97.5,97.64,96.86,97.16,42823.0
2021-05-14 09:30:00,97.46,99.35,97.46,98.1,8217.0,97.46,99.35,97.46,98.1,8217.0
2021-05-14 10:00:00,98.3,99.94,98.18,99.34,7348.0,98.3,99.94,98.18,99.34,7348.0
2021-05-14 10:30:00,99.34,100.0,99.23,99.47,8567.0,99.34,100.0,99.23,99.47,8567.0
2021-05-14 11:00:00,99.49,99.87,99.23,99.39,5106.0,99.49,99.87,99.23,99.39,5106.0
2021-05-14 11:30:00,99.24,99.39,99.24,99.37,2426.0,99.24,99.39,99.24,99.37,2426.0
2021-05-14 12:00:00,99.38,99.69,99.3,99.48,3990.0,99.38,99.69,99.3,99.48,3990.0
2021-05-14 12:30:00,99.4,99.81,99.27,99.52,5686.0,99.4,99.81,99.27,99.52,5686.0
2021-05-14 13:00:00,99.52,99.59,99.35,99.41,2800.0,99.52,99.59,99.35,99.41,2800.0
2021-05-14 13:30:00,99.45,99.45,99.12,99.3,2500.0,99.45,99.45,99.12,99.3,2500.0
2021-05-14 14:00:00,99.44,99.86,99.44,99.61,5502.0,99.44,99.86,99.44,99.61,5502.0
2021-05-14 14:30:00,99.59,99.84,99.49,99.75,4480.0,99.59,99.84,99.49,99.75,4480.0
2021-05-14 15:00:00,99.58,99.67,99.49,99.61,3600.0,99.58,99.67,99.49,99.61,3600.0
2021-05-14 15:30:00,99.61,99.95,99.47,99.83,18707.0,99.61,99.95,99.47,99.83,18707.0
2021-05-17 09:30:00,99.22,99.63,98.41,98.65,6464.0,99.22,99.63,98.41,98.65,6464.0
2021-05-17 10:00:00,98.66,98.69,97.99,98.24,5711.0,98.66,98.69,97.99,98.24,5711.0
2021-05-17 10:30:00,98.09,98.4,97.76,98.0,4372.0,98.09,98.4,97.76,98.0,4372.0
2021-05-17 11:00:00,98.12,98.46,97.66,98.46,5782.0,98.12,98.46,97.66,98.46,5782.0
2021-05-17 11:30:00,98.48,98.48,97.56,97.56,12214.0,98.48,98.48,97.56,97.56,12214.0
2021-05-17 12:00:00,97.51,97.61,97.19,97.36,8444.0,97.51,97.61,97.19,97.36,8444.0
2021-05-17 12:30:00,97.25,97.56,97.13,97.27,3473.0,97.25,97.56,97.13,97.27,3473.0
2021-05-17 13:00:00,97.27,97.35,96.86,96.98,4952.0,97.27,97.35,96.86,96.98,4952.0
2021-05-17 13:30:00,96.9,97.37,96.75,97.2,6229.0,96.9,97.37,96.75,97.2,6229.0
2021-05-17 14:00:00,97.32,97.44,97.22,97.41,4444.0,97.32,97.44,97.22,97.41,4444.0
2021-05-17 14:30:00,97.33,97.59,97.16,97.59,6902.0,97.33,97.59,97.16,97.59,6902.0
2021-05-17 15:00:00,97.54,97.93,97.53,97.78,6677.0,97.54,97.93,97.53,97.78,6677.0
2021-05-17 15:30:00,97.77,98.01,97.71,97.87,20736.0,97.77,98.01,97.71,97.87,20736.0
2021-05-18 09:30:00,98.05,99.56,97.81,99.21,10769.0,98.05,99.56,97.81,99.21,10769.0
2021-05-18 10:00:00,99.04,99.37,98.88,99.37,5616.0,99.04,99.37,98.88,99.37,5616.0
2021-05-18 10:30:00,99.45,99.47,98.66,99.01,19723.0,99.45,99.47,98.66,99.01,19723.0
2021-05-18 11:00:00,98.95,99.03,98.64,98.93,4910.0,98.95,99.03,98.64,98.93,4910.0
2021-05-18 11:30:00,98.91,98.91,98.28,98.36,4200.0,98.91,98.91,98.28,98.36,4200.0
2021-05-18 12:00:00,98.45,99.11,98.44,99.03,4677.0,98.45,99.11,98.44,99.03,4677.0
2021-05-18 12:30:00,99.13,99.13,98.51,98.58,5389.0,99.13,99.13,98.51,98.58,5389.0
2021-05-18 13:00:00,98.54,98.68,98.43,98.64,3100.0,98.54,98.68,98.43,98.64,3100.0
2021-05-18 13:30:00,98.73,98.74,98.38,98.54,5936.0,98.73,98.74,98.38,98.54,5936.0
2021-05-18 14:00:00,98.56,98.66,98.09,98.21,6800.0,98.56,98.66,98.09,98.21,6800.0
2021-05-18 14:30:00,98.17,98.25,97.68,98.2,5720.0,98.17,98.25,97.68,98.2,5720.0
2021-05-18 15:00:00,98.21,98.52,98.21,98.45,5402.0,98.21,98.52,98.21,98.45,5402.0
2021-05-18 15:30:00,98.52,98.62,97.71,97.71,33726.0,98.52,98.62,97.71,97.71,33726.0
2021-05-19 09:30:00,95.61,96.75,95.02,95.83,8445.0,95.61,96.75,95.02,95.83,8445.0
2021-05-19 10:00:00,96.05,96.83,95.3,96.55,15744.0,96.05,96.83,95.3,96.55,15744.0
2021-05-19 10:30:00,96.42,96.42,95.88,96.15,4632.0,96.42,96.42,95.88,96.15,4632.0
2021-05-19 11:00:00,96.15,96.57,95.93,96.4,6626.0,96.15,96.57,95.93,96.4,6626.0
2021-05-19 11:30:00,96.37,96.37,95.7,95.75,4120.0,96.37,96.37,95.7,95.75,4120.0
2021-05-19 12:00:00,95.73,96.34,95.72,96.2,8363.0,95.73,96.34,95.72,96.2,8363.0
2021-05-19 12:30:00,96.27,96.43,95.66,95.72,4650.0,96.27,96.43,95.66,95.72,4650.0
2021-05-19 13:00:00,95.76,95.9,95.54,95.66,4667.0,95.76,95.9,95.54,95.66,4667.0
2021-05-19 13:30:00,95.65,95.69,95.46,95.59,7219.0,95.65,95.69,95.46,95.59,7219.0
2021-05-19 14:00:00,95.54,96.76,95.54,96.75,25167.0,95.54,96.76,95.54,96.75,25167.0
2021-05-19 14:30:00,96.96,96.96,96.02,96.25,12585.0,96.96,96.96,96.02,96.25,12585.0
2021-05-19 15:00:00,96.26,96.63,96.25,96.53,8080.0,96.26,96.63,96.25,96.53,8080.0
2021-05-19 15:30:00,96.54,96.81,96.28,96.73,18845.0,96.54,96.81,96.28,96.73,18845.0
2021-05-20 09:30:00,97.06,98.72,97.06,98.36,15131.0,97.06,98.72,97.06,98.36,15131.0
2021-05-20 10:00:00,98.51,99.17,98.45,99.17,5717.0,98.51,99.17,98.45,99.17,5717.0
2021-05-20 10:30:00,98.95,99.0,98.0,98.62,12642.0,98.95,99.0,98.0,98.62,12642.0
2021-05-20 11:00:00,98.73,98.95,98.42,98.95,6753.0,98.73,98.95,98.42,98.95,6753.0
2021-05-20 11:30:00,98.86,99.0,98.35,98.43,6558.0,98.86,99.0,98.35,98.43,6558.0
2021-05-20 12:00:00,98.38,98.39,97.86,98.31,7149.0,98.38,98.39,97.86,98.31,7149.0
2021-05-20 12:30:00,98.22,98.22,97.74,98.09,6441.0,98.22,98.22,97.74,98.09,6441.0
2021-05-20 13:00:00,97.99,98.29,97.84,98.18,4702.0,97.99,98.29,97.84,98.18,4702.0
2021-05-20 13:30:00,98.13,98.25,97.79,97.87,6894.0,98.13,98.25,97.79,97.87,6894.0
2021-05-20 14:00:00,97.92,98.1,97.59,98.1,6801.0,97.92,98.1,97.59,98.1,6801.0
2021-05-20 14:30:00,98.14,98.18,97.92,98.1,7487.0,98.14,98.18,97.92,98.1,7487.0
2021-05-20 15:00:00,98.14,98.4,98.05,98.4,9738.0,98.14,98.4,98.05,98.4,9738.0
2021-05-20 15:30:00,98.43,98.58,98.29,98.52,27699.0,98.43,98.58,98.29,98.52,27699.0
2021-05-21 09:30:00,99.44,99.99,97.45,99.01,28351.0,99.44,99.99,97.45,99.01,28351.0
2021-05-21 10:00:00,99.36,99.7,98.78,99.59,10493.0,99.36,99.7,98.78,99.59,10493.0
2021-05-21 10:30:00,99.53,99.78,98.79,99.36,5750.0,99.53,99.78,98.79,99.36,5750.0
2021-05-21 11:00:00,99.54,99.87,99.2,99.2,5909.0,99.54,99.87,99.2,99.2,5909.0
2021-05-21 11:30:00,99.12,99.33,98.82,99.11,5700.0,99.12,99.33,98.82,99.11,5700.0
2021-05-21 12:00:00,99.04,99.28,98.83,98.96,8300.0,99.04,99.28,98.83,98.96,8300.0
2021-05-21 12:30:00,98.99,99.08,98.67,98.82,7155.0,98.99,99.08,98.67,98.82,7155.0
2021-05-21 13:00:00,98.86,98.95,98.58,98.94,6728.0,98.86,98.95,98.58,98.94,6728.0
2021-05-21 13:30:00,99.0,99.25,99.0,99.08,3044.0,99.0,99.25,99.0,99.08,3044.0
2021-05-21 14:00:00,98.94,99.07,98.59,98.71,5455.0,98.94,99.07,98.59,98.71,5455.0
2021-05-21 14:30:00,98.77,99.07,98.64,98.91,4600.0,98.77,99.07,98.64,98.91,4600.0
2021-05-21 15:00:00,98.9,99.1,98.72,99.1,6200.0,98.9,99.1,98.72,99.1,6200.0
2021-05-21 15:30:00,99.15,99.68,98.84,99.31,48200.0,99.15,99.68,98.84,99.31,48200.0
2021-05-24 09:30:00,100.55,100.95,99.28,100.34,14937.0,100.55,100.95,99.28,100.34,14937.0
2021-05-24 10:00:00,100.5,100.77,100.06,100.53,5353.0,100.5,100.77,100.06,100.53,5353.0
2021-05-24 10:30:00,100.49,100.72,100.13,100.51,2758.0,100.49,100.72,100.13,100.51,2758.0
2021-05-24 11:00:00,100.53,100.66,100.17,100.25,5677.0,100.53,100.66,100.17,100.25,5677.0
2021-05-24 11:30:00,100.2,100.81,100.08,100.49,11840.0,100.2,100.81,100.08,100.49,11840.0
2021-05-24 12:00:00,100.67,100.78,100.1,100.15,3053.0,100.67,100.78,100.1,100.15,3053.0
2021-05-24 12:30:00,100.24,100.25,99.8,100.0,3305.0,100.24,100.25,99.8,100.0,3305.0
2021-05-24 13:00:00,99.84,99.99,99.68,99.76,1600.0,99.84,99.99,99.68,99.76,1600.0
2021-05-24 13:30:00,99.83,99.95,99.62,99.75,4583.0,99.83,99.95,99.62,99.75,4583.0
2021-05-24 14:00:00,99.67,99.91,99.66,99.84,3003.0,99.67,99.91,99.66,99.84,3003.0
2021-05-24 14:30:00,99.81,99.94,99.76,99.77,4799.0,99.81,99.94,99.76,99.77,4799.0
2021-05-24 15:00:00,99.8,99.93,99.73,99.78,6412.0,99.8,99.93,99.73,99.78,6412.0
2021-05-24 15:30:00,99.77,99.86,99.52,99.66,14933.0,99.77,99.86,99.52,99.66,14933.0
2021-05-25 09:30:00,100.09,100.5,99.2,100.15,10428.0,100.09,100.5,99.2,100.15,10428.0
2021-05-25 10:00:00,100.23,101.26,100.23,100.86,4506.0,100.23,101.26,100.23,100.86,4506.0
2021-05-25 10:30:00,100.99,101.31,100.66,101.1,4949.0,100.99,101.31,100.66,101.1,4949.0
2021-05-25 11:00:00,101.05,101.05,100.09,100.09,4155.0,101.05,101.05,100.09,100.09,4155.0
2021-05-25 11:30:00,100.03,100.29,99.91,100.25,4965.0,100.03,100.29,99.91,100.25,4965.0
2021-05-25 12:00:00,100.17,100.55,100.14,100.5,3500.0,100.17,100.55,100.14,100.5,3500.0
2021-05-25 12:30:00,100.49,100.49,100.08,100.15,3200.0,100.49,100.49,100.08,100.15,3200.0
2021-05-25 13:00:00,100.05,100.07,99.87,99.91,3357.0,100.05,100.07,99.87,99.91,3357.0
2021-05-25 13:30:00,99.99,100.23,99.62,99.62,5563.0,99.99,100.23,99.62,99.62,5563.0
2021-05-25 14:00:00,99.64,99.64,98.81,98.84,10669.0,99.64,99.64,98.81,98.84,10669.0
2021-05-25 14:30:00,98.89,99.35,98.8,98.83,16688.0,98.89,99.35,98.8,98.83,16688.0
2021-05-25 15:00:00,98.83,99.16,98.55,98.87,28406.0,98.83,99.16,98.55,98.87,28406.0
2021-05-25 15:30:00,98.84,99.03,98.61,98.64,34906.0,98.84,99.03,98.61,98.64,34906.0
2021-05-26 09:30:00,99.53,100.4,98.58,99.71,13856.0,99.53,100.4,98.58,99.71,13856.0
2021-05-26 10:00:00,99.84,100.08,99.13,99.82,9705.0,99.84,100.08,99.13,99.82,9705.0
2021-05-26 10:30:00,99.78,99.78,99.32,99.63,14608.0,99.78,99.78,99.32,99.63,14608.0
2021-05-26 11:00:00,99.63,99.63,99.32,99.32,4016.0,99.63,99.63,99.32,99.32,4016.0
2021-05-26 11:30:00,99.56,99.62,99.4,99.44,16811.0,99.56,99.62,99.4,99.44,16811.0
2021-05-26 12:00:00,99.45,99.47,99.13,99.14,13990.0,99.45,99.47,99.13,99.14,13990.0
2021-05-26 12:30:00,99.11,99.21,98.89,98.95,5420.0,99.11,99.21,98.89,98.95,5420.0
2021-05-26 13:00:00,99.11,99.11,98.51,98.72,8956.0,99.11,99.11,98.51,98.72,8956.0
2021-05-26 13:30:00,98.75,98.78,98.54,98.73,7840.0,98.75,98.78,98.54,98.73,7840.0
2021-05-26 14:00:00,98.6,98.75,98.46,98.56,9652.0,98.6,98.75,98.46,98.56,9652.0
2021-05-26 14:30:00,98.52,98.74,98.37,98.5,25030.0,98.52,98.74,98.37,98.5,25030.0
2021-05-26 15:00:00,98.58,98.67,98.3,98.53,23957.0,98.58,98.67,98.3,98.53,23957.0
2021-05-26 15:30:00,98.53,98.53,98.0,98.09,63820.0,98.53,98.53,98.0,98.09,63820.0
2021-05-27 09:30:00,97.79,97.79,96.2,96.88,18579.0,97.79,97.79,96.2,96.88,18579.0
2021-05-27 10:00:00,96.93,97.77,96.75,97.24,12611.0,96.93,97.77,96.75,97.24,12611.0
2021-05-27 10:30:00,97.25,97.64,96.6,96.6,23313.0,97.25,97.64,96.6,96.6,23313.0
2021-05-27 11:00:00,96.58,97.47,96.51,97.4,20192.0,96.58,97.47,96.51,97.4,20192.0
2021-05-27 11:30:00,97.37,98.0,97.36,97.88,8323.0,97.37,98.0,97.36,97.88,8323.0
2021-05-27 12:00:00,97.89,97.96,97.31,97.91,12343.0,97.89,97.96,97.31,97.91,12343.0
2021-05-27 12:30:00,97.93,98.06,97.26,97.84,14644.0,97.93,98.06,97.26,97.84,14644.0
2021-05-27 13:00:00,97.81,98.01,97.75,97.81,7258.0,97.81,98.01,97.75,97.81,7258.0
2021-05-27 13:30:00,97.85,97.87,97.29,97.36,22258.0,97.85,97.87,97.29,97.36,22258.0
2021-05-27 14:00:00,97.4,97.86,97.07,97.72,7757.0,97.4,97.86,97.07,97.72,7757.0
2021-05-27 14:30:00,97.69,97.85,97.69,97.79,5433.0,97.69,97.85,97.69,97.79,5433.0
2021-05-27 15:00:00,97.7,97.8,97.48,97.7,16861.0,97.7,97.8,97.48,97.7,16861.0
2021-05-27 15:30:00,97.69,97.69,96.99,97.25,53365.0,97.69,97.69,96.99,97.25,53365.0
2021-05-28 09:30:00,97.08,98.0,96.65,97.49,16420.0,97.08,98.0,96.65,97.49,16420.0
2021-05-28 10:00:00,97.5,97.5,96.69,96.69,26459.0,97.5,97.5,96.69,96.69,26459.0
2021-05-28 10:30:00,96.6,97.33,96.6,97.07,13720.0,96.6,97.33,96.6,97.07,13720.0
2021-05-28 11:00:00,97.09,97.3,96.88,96.94,8712.0,97.09,97.3,96.88,96.94,8712.0
2021-05-28 11:30:00,96.94,97.29,96.84,97.19,13606.0,96.94,97.29,96.84,97.19,13606.0
2021-05-28 12:00:00,97.19,97.19,96.81,97.12,8471.0,97.19,97.19,96.81,97.12,8471.0
2021-05-28 12:30:00,97.15,97.37,97.15,97.3,8014.0,97.15,97.37,97.15,97.3,8014.0
2021-05-28 13:00:00,97.27,97.46,97.0,97.15,6450.0,97.27,97.46,97.0,97.15,6450.0
2021-05-28 13:30:00,97.15,97.24,96.8,96.99,16365.0,97.15,97.24,96.8,96.99,16365.0
2021-05-28 14:00:00,97.02,97.17,96.81,97.01,6361.0,97.02,97.17,96.81,97.01,6361.0
2021-05-28 14:30:00,96.88,96.88,96.74,96.81,3683.0,96.88,96.88,96.74,96.81,3683.0
2021-05-28 15:00:00,96.8,96.98,96.59,96.74,7948.0,96.8,96.98,96.59,96.74,7948.0
2021-05-28 15:30:00,96.7,96.94,96.61,96.75,39415.0,96.7,96.94,96.61,96.75,39415.0
2021-06-01 09:30:00,96.8,96.99,95.35,95.68,14798.0,96.8,96.99,95.35,95.68,14798.0
2021-06-01 10:00:00,95.85,95.85,95.2,95.43,9891.0,95.85,95.85,95.2,95.43,9891.0
2021-06-01 10:30:00,95.4,95.66,95.0,95.29,16162.0,95.4,95.66,95.0,95.29,16162.0
2021-06-01 11:00:00,95.37,95.54,95.02,95.32,7350.0,95.37,95.54,95.02,95.32,7350.0
2021-06-01 11:30:00,95.34,95.83,95.31,95.78,16255.0,95.34,95.83,95.31,95.78,16255.0
2021-06-01 12:00:00,95.69,96.12,95.61,96.12,11403.0,95.69,96.12,95.61,96.12,11403.0
2021-06-01 12:30:00,96.01,96.73,96.0,96.54,17359.0,96.01,96.73,96.0,96.54,17359.0
2021-06-01 13:00:00,96.61,96.61,96.37,96.55,7339.0,96.61,96.61,96.37,96.55,7339.0
2021-06-01 13:30:00,96.61,96.97,96.47,96.91,9414.0,96.61,96.97,96.47,96.91,9414.0
2021-06-01 14:00:00,96.84,97.57,96.74,97.42,39717.0,96.84,97.57,96.74,97.42,39717.0
2021-06-01 14:30:00,97.39,97.46,97.17,97.32,18864.0,97.39,97.46,97.17,97.32,18864.0
2021-06-01 15:00:00,97.38,97.38,96.92,97.13,10000.0,97.38,97.38,96.92,97.13,10000.0
2021-06-01 15:30:00,97.18,97.24,96.86,96.98,33842.0,97.18,97.24,96.86,96.98,33842.0
2021-06-02 09:30:00,97.4,98.19,97.18,97.94,12792.0,97.4,98.19,97.18,97.94,12792.0
2021-06-02 10:00:00,98.03,98.38,97.78,98.19,8962.0,98.03,98.38,97.78,98.19,8962.0
2021-06-02 10:30:00,98.2,98.78,98.16,98.16,8594.0,98.2,98.78,98.16,98.16,8594.0
2021-06-02 11:00:00,98.43,98.51,98.12,98.4,6900.0,98.43,98.51,98.12,98.4,6900.0
2021-06-02 11:30:00,98.33,98.52,98.16,98.39,4943.0,98.33,98.52,98.16,98.39,4943.0
2021-06-02 12:00:00,98.47,98.65,98.06,98.06,4681.0,98.47,98.65,98.06,98.06,4681.0
2021-06-02 12:30:00,98.23,98.73,98.13,98.72,4159.0,98.23,98.73,98.13,98.72,4159.0
2021-06-02 13:00:00,98.59,98.59,98.28,98.34,6350.0,98.59,98.59,98.28,98.34,6350.0
2021-06-02 13:30:00,98.36,98.39,97.95,97.96,3794.0,98.36,98.39,97.95,97.96,3794.0
2021-06-02 14:00:00,97.99,98.5,97.92,98.39,8948.0,97.99,98.5,97.92,98.39,8948.0
2021-06-02 14:30:00,98.34,98.55,98.3,98.48,5370.0,98.34,98.55,98.3,98.48,5370.0
2021-06-02 15:00:00,98.46,98.58,98.32,98.37,6560.0,98.46,98.58,98.32,98.37,6560.0
2021-06-02 15:30:00,98.41,98.88,98.18,98.79,29878.0,98.41,98.88,98.18,98.79,29878.0
2021-06-03 09:30:00,97.76,98.29,97.42,97.87,11570.0,97.76,98.29,97.42,97.87,11570.0
2021-06-03 10:00:00,98.28,98.76,98.21,98.56,8392.0,98.28,98.76,98.21,98.56,8392.0
2021-06-03 10:30:00,98.56,99.14,98.41,99.14,11847.0,98.56,99.14,98.41,99.14,11847.0
2021-06-03 11:00:00,99.04,99.36,98.52,98.77,11562.0,99.04,99.36,98.52,98.77,11562.0
2021-06-03 11:30:00,98.85,98.85,98.28,98.62,6024.0,98.85,98.85,98.28,98.62,6024.0
2021-06-03 12:00:00,98.63,98.81,98.53,98.64,5330.0,98.63,98.81,98.53,98.64,5330.0
2021-06-03 12:30:00,98.57,99.16,98.48,99.16,6503.0,98.57,99.16,98.48,99.16,6503.0
2021-06-03 13:00:00,99.03,99.08,98.89,99.08,6711.0,99.03,99.08,98.89,99.08,6711.0
2021-06-03 13:30:00,99.06,99.2,98.69,98.98,7380.0,99.06,99.2,98.69,98.98,7380.0
2021-06-03 14:00:00,98.92,99.09,98.84,99.04,5428.0,98.92,99.09,98.84,99.04,5428.0
2021-06-03 14:30:00,99.04,99.18,98.94,98.99,6827.0,99.04,99.18,98.94,98.99,6827.0
2021-06-03 15:00:00,99.02,99.19,98.71,98.81,6386.0,99.02,99.19,98.71,98.81,6386.0
2021-06-03 15:30:00,98.83,99.14,98.59,98.68,38125.0,98.83,99.14,98.59,98.68,38125.0
2021-06-04 09:30:00,99.1,99.79,98.61,99.45,7989.0,99.1,99.79,98.61,99.45,7989.0
2021-06-04 10:00:00,99.64,99.93,99.58,99.64,3776.0,99.64,99.93,99.58,99.64,3776.0
2021-06-04 10:30:00,99.63,99.86,99.3,99.3,5293.0,99.63,99.86,99.3,99.3,5293.0
2021-06-04 11:00:00,99.23,99.62,99.12,99.6,5834.0,99.23,99.62,99.12,99.6,5834.0
2021-06-04 11:30:00,99.68,100.24,99.66,100.07,4422.0,99.68,100.24,99.66,100.07,4422.0
2021-06-04 12:00:00,99.97,100.24,99.97,100.17,3300.0,99.97,100.24,99.97,100.17,3300.0
2021-06-04 12:30:00,100.24,100.3,99.98,100.06,4750.0,100.24,100.3,99.98,100.06,4750.0
2021-06-04 13:00:00,100.1,100.16,99.12,99.32,18357.0,100.1,100.16,99.12,99.32,18357.0
2021-06-04 13:30:00,99.37,99.59,99.37,99.56,2700.0,99.37,99.59,99.37,99.56,2700.0
2021-06-04 14:00:00,99.53,99.53,99.05,99.28,5920.0,99.53,99.53,99.05,99.28,5920.0
2021-06-04 14:30:00,99.43,99.55,99.23,99.49,4935.0,99.43,99.55,99.23,99.49,4935.0
2021-06-04 15:00:00,99.55,99.76,99.55,99.71,4907.0,99.55,99.76,99.55,99.71,4907.0
2021-06-04 15:30:00,99.72,100.09,99.49,100.03,22937.0,99.72,100.09,99.49,100.03,22937.0
2021-06-07 09:30:00,99.81,100.6,99.06,100.46,11032.0,99.81,100.6,99.06,100.46,11032.0
2021-06-07 10:00:00,100.47,100.76,100.06,100.1,8718.0,100.47,100.76,100.06,100.1,8718.0
2021-06-07 10:30:00,100.24,100.33,100.01,100.11,6315.0,100.24,100.33,100.01,100.11,6315.0
2021-06-07 11:00:00,100.24,100.24,99.69,99.69,5602.0,100.24,100.24,99.69,99.69,5602.0
2021-06-07 11:30:00,99.77,100.39,99.63,100.34,8117.0,99.77,100.39,99.63,100.34,8117.0
2021-06-07 12:00:00,100.33,100.33,99.82,99.82,6857.0,100.33,100.33,99.82,99.82,6857.0
2021-06-07 12:30:00,99.94,99.97,99.78,99.85,4815.0,99.94,99.97,99.78,99.85,4815.0
2021-06-07 13:00:00,99.87,99.87,99.34,99.46,6195.0,99.87,99.87,99.34,99.46,6195.0
2021-06-07 13:30:00,99.47,99.66,99.39,99.47,3969.0,99.47,99.66,99.39,99.47,3969.0
2021-06-07 14:00:00,99.54,99.61,99.39,99.55,4915.0,99.54,99.61,99.39,99.55,4915.0
2021-06-07 14:30:00,99.53,99.61,99.17,99.28,5932.0,99.53,99.61,99.17,99.28,5932.0
2021-06-07 15:00:00,99.25,99.82,99.23,99.65,6361.0,99.25,99.82,99.23,99.65,6361.0
2021-06-07 15:30:00,99.71,99.76,99.47,99.48,23612.0,99.71,99.76,99.47,99.48,23612.0
2021-06-08 09:30:00,100.32,102.36,100.3,102.22,9187.0,100.32,102.36,100.3,102.22,9187.0
2021-06-08 10:00:00,102.14,102.5,101.93,102.11,3878.0,102.14,102.5,101.93,102.11,3878.0
2021-06-08 10:30:00,102.04,102.74,101.99,102.22,6134.0,102.04,102.74,101.99,102.22,6134.0
2021-06-08 11:00:00,102.23,102.27,101.12,101.43,10091.0,102.23,102.27,101.12,101.43,10091.0
2021-06-08 11:30:00,101.51,101.65,101.07,101.28,7153.0,101.51,101.65,101.07,101.28,7153.0
2021-06-08 12:00:00,101.48,101.88,101.26,101.88,3890.0,101.48,101.88,101.26,101.88,3890.0
2021-06-08 12:30:00,102.05,102.45,101.93,102.22,3999.0,102.05,102.45,101.93,102.22,3999.0
2021-06-08 13:00:00,102.16,102.16,101.59,101.7,4955.0,102.16,102.16,101.59,101.7,4955.0
2021-06-08 13:30:00,102.0,102.0,101.65,101.67,4146.0,102.0,102.0,101.65,101.67,4146.0
2021-06-08 14:00:00,101.78,102.36,101.78,102.11,3247.0,101.78,102.36,101.78,102.11,3247.0
2021-06-08 14:30:00,102.21,102.42,102.17,102.34,5175.0,102.21,102.42,102.17,102.34,5175.0
2021-06-08 15:00:00,102.26,102.31,102.11,102.25,4541.0,102.26,102.31,102.11,102.25,4541.0
2021-06-08 15:30:00,102.26,102.37,102.08,102.16,15379.0,102.26,102.37,102.08,102.16,15379.0
2021-06-09 09:30:00,102.94,103.59,102.21,102.3,16097.0,102.94,103.59,102.21,102.3,16097.0
2021-06-09 10:00:00,102.93,102.93,101.52,101.85,2969.0,102.93,102.93,101.52,101.85,2969.0
2021-06-09 10:30:00,101.89,101.89,101.33,101.34,5228.0,101.89,101.89,101.33,101.34,5228.0
2021-06-09 11:00:00,101.44,101.8,101.36,101.8,3709.0,101.44,101.8,101.36,101.8,3709.0
2021-06-09 11:30:00,101.59,101.64,100.84,100.88,2000.0,101.59,101.64,100.84,100.88,2000.0
2021-06-09 12:00:00,100.86,100.99,100.6,100.96,4290.0,100.86,100.99,100.6,100.96,4290.0
2021-06-09 12:30:00,101.12,101.64,101.1,101.63,2600.0,101.12,101.64,101.1,101.63,2600.0
2021-06-09 13:00:00,101.63,101.63,101.26,101.37,2351.0,101.63,101.63,101.26,101.37,2351.0
2021-06-09 13:30:00,101.3,101.32,100.78,100.94,3827.0,101.3,101.32,100.78,100.94,3827.0
2021-06-09 14:00:00,100.99,101.34,100.99,101.34,1309.0,100.99,101.34,100.99,101.34,1309.0
2021-06-09 14:30:00,101.31,101.41,101.19,101.41,3275.0,101.31,101.41,101.19,101.41,3275.0
2021-06-09 15:00:00,101.46,101.94,101.46,101.76,5337.0,101.46,101.94,101.46,101.76,5337.0
2021-06-09 15:30:00,101.7,101.96,101.57,101.68,19356.0,101.7,101.96,101.57,101.68,19356.0
2021-06-10 09:30:00,101.71,103.35,100.95,102.95,15865.0,101.71,103.35,100.95,102.95,15865.0
2021-06-10 10:00:00,102.84,102.91,102.29,102.33,3182.0,102.84,102.91,102.29,102.33,3182.0
2021-06-10 10:30:00,102.44,102.45,101.57,101.93,8415.0,102.44,102.45,101.57,101.93,8415.0
2021-06-10 11:00:00,101.91,102.19,101.63,101.73,11738.0,101.91,102.19,101.63,101.73,11738.0
2021-06-10 11:30:00,101.76,102.0,101.73,101.97,8331.0,101.76,102.0,101.73,101.97,8331.0
2021-06-10 12:00:00,101.99,102.79,101.99,102.6,5066.0,101.99,102.79,101.99,102.6,5066.0
2021-06-10 12:30:00,102.58,102.78,102.47,102.48,11267.0,102.58,102.78,102.47,102.48,11267.0
2021-06-10 13:00:00,102.57,102.98,102.57,102.98,3430.0,102.57,102.98,102.57,102.98,3430.0
2021-06-10 13:30:00,102.92,103.22,102.81,103.14,5074.0,102.92,103.22,102.81,103.14,5074.0
2021-06-10 14:00:00,103.2,103.62,103.17,103.26,6154.0,103.2,103.62,103.17,103.26,6154.0
2021-06-10 14:30:00,103.33,103.93,103.33,103.88,6186.0,103.33,103.93,103.33,103.88,6186.0
2021-06-10 15:00:00,103.88,103.88,103.3,103.32,7164.0,103.88,103.88,103.3,103.32,7164.0
2021-06-10 15:30:00,103.28,103.31,102.88,103.0,31108.0,103.28,103.31,102.88,103.0,31108.0
2021-06-11 09:30:00,103.36,103.63,102.73,103.12,4584.0,103.36,103.63,102.73,103.12,4584.0
2021-06-11 10:00:00,103.3,103.82,103.02,103.23,14641.0,103.3,103.82,103.02,103.23,14641.0
2021-06-11 10:30:00,103.21,103.21,102.56,102.76,4274.0,103.21,103.21,102.56,102.76,4274.0
2021-06-11 11:00:00,102.73,102.87,102.29,102.87,1900.0,102.73,102.87,102.29,102.87,1900.0
2021-06-11 11:30:00,102.86,102.86,102.42,102.72,3272.0,102.86,102.86,102.42,102.72,3272.0
2021-06-11 12:00:00,102.64,102.98,102.64,102.72,2000.0,102.64,102.98,102.64,102.72,2000.0
2021-06-11 12:30:00,102.72,102.72,102.17,102.24,7780.0,102.72,102.72,102.17,102.24,7780.0
2021-06-11 13:00:00,102.3,102.46,101.91,102.41,4947.0,102.3,102.46,101.91,102.41,4947.0
2021-06-11 13:30:00,102.41,102.59,102.22,102.36,4275.0,102.41,102.59,102.22,102.36,4275.0
2021-06-11 14:00:00,102.47,102.8,102.47,102.69,4488.0,102.47,102.8,102.47,102.69,4488.0
2021-06-11 14:30:00,102.69,102.89,102.52,102.66,5817.0,102.69,102.89,102.52,102.66,5817.0
2021-06-11 15:00:00,102.63,102.95,102.54,102.95,4300.0,102.63,102.95,102.54,102.95,4300.0
2021-06-11 15:30:00,102.91,102.99,102.69,102.79,18990.0,102.91,102.99,102.69,102.79,18990.0
2021-06-14 09:30:00,102.76,102.87,101.13,101.14,24868.0,102.76,102.87,101.13,101.14,24868.0
2021-06-14 10:00:00,101.04,101.67,100.61,101.52,16418.0,101.04,101.67,100.61,101.52,16418.0
2021-06-14 10:30:00,101.37,101.43,100.48,100.69,18864.0,101.37,101.43,100.48,100.69,18864.0
2021-06-14 11:00:00,100.69,100.77,100.07,100.07,23666.0,100.69,100.77,100.07,100.07,23666.0
2021-06-14 11:30:00,100.12,100.22,99.9,100.09,19059.0,100.12,100.22,99.9,100.09,19059.0
2021-06-14 12:00:00,100.04,100.44,99.98,100.43,9219.0,100.04,100.44,99.98,100.43,9219.0
2021-06-14 12:30:00,100.34,101.03,100.26,100.77,6858.0,100.34,101.03,100.26,100.77,6858.0
2021-06-14 13:00:00,100.75,100.84,100.4,100.59,6581.0,100.75,100.84,100.4,100.59,6581.0
2021-06-14 13:30:00,100.59,100.69,100.1,100.5,11081.0,100.59,100.69,100.1,100.5,11081.0
2021-06-14 14:00:00,100.63,101.12,100.63,100.78,8078.0,100.63,101.12,100.63,100.78,8078.0
2021-06-14 14:30:00,100.75,100.86,100.56,100.83,7094.0,100.75,100.86,100.56,100.83,7094.0
2021-06-14 15:00:00,100.75,100.82,100.4,100.56,9759.0,100.75,100.82,100.4,100.56,9759.0
2021-06-14 15:30:00,100.58,100.96,100.41,100.96,53825.0,100.58,100.96,100.41,100.96,53825.0
2021-06-15 09:30:00,101.0,104.0,100.69,103.86,38446.0,101.0,104.0,100.69,103.86,38446.0
2021-06-15 10:00:00,103.81,103.94,102.23,102.23,8090.0,103.81,103.94,102.23,102.23,8090.0
2021-06-15 10:30:00,102.33,103.1,102.2,103.08,8504.0,102.33,103.1,102.2,103.08,8504.0
2021-06-15 11:00:00,103.2,103.55,103.02,103.2,10179.0,103.2,103.55,103.02,103.2,10179.0
2021-06-15 11:30:00,103.26,103.71,103.22,103.57,9806.0,103.26,103.71,103.22,103.57,9806.0
2021-06-15 12:00:00,103.61,103.65,103.22,103.44,5975.0,103.61,103.65,103.22,103.44,5975.0
2021-06-15 12:30:00,103.5,103.78,103.43,103.58,8704.0,103.5,103.78,103.43,103.58,8704.0
2021-06-15 13:00:00,103.55,104.07,103.47,103.98,17566.0,103.55,104.07,103.47,103.98,17566.0
2021-06-15 13:30:00,103.95,104.13,103.63,104.05,27024.0,103.95,104.13,103.63,104.05,27024.0
2021-06-15 14:00:00,104.0,104.14,103.69,103.92,20849.0,104.0,104.14,103.69,103.92,20849.0
2021-06-15 14:30:00,103.92,104.03,103.64,104.0,31999.0,103.92,104.03,103.64,104.0,31999.0
2021-06-15 15:00:00,103.98,104.06,103.69,103.93,41760.0,103.98,104.06,103.69,103.93,41760.0
2021-06-15 15:30:00,103.95,104.28,103.92,104.22,43270.0,103.95,104.28,103.92,104.22,43270.0
2021-06-16 09:30:00,104.0,104.84,103.38,104.36,17242.0,104.0,104.84,103.38,104.36,17242.0
2021-06-16 10:00:00,104.38,105.62,104.26,105.59,18050.0,104.38,105.62,104.26,105.59,18050.0
2021-06-16 10:30:00,105.53,105.53,104.72,104.83,5080.0,105.53,105.53,104.72,104.83,5080.0
2021-06-16 11:00:00,104.95,104.97,104.44,104.84,9106.0,104.95,104.97,104.44,104.84,9106.0
2021-06-16 11:30:00,104.72,105.02,104.46,104.72,15521.0,104.72,105.02,104.46,104.72,15521.0
2021-06-16 12:00:00,104.67,104.67,103.35,103.66,11575.0,104.67,104.67,103.35,103.66,11575.0
2021-06-16 12:30:00,103.7,103.96,103.59,103.61,11657.0,103.7,103.96,103.59,103.61,11657.0
2021-06-16 13:00:00,103.69,104.11,103.65,104.04,13660.0,103.69,104.11,103.65,104.04,13660.0
2021-06-16 13:30:00,104.11,104.35,103.94,104.2,12960.0,104.11,104.35,103.94,104.2,12960.0
2021-06-16 14:00:00,104.07,104.19,103.46,103.99,36801.0,104.07,104.19,103.46,103.99,36801.0
2021-06-16 14:30:00,104.02,104.31,103.78,104.16,26846.0,104.02,104.31,103.78,104.16,26846.0
2021-06-16 15:00:00,104.19,104.92,104.17,104.6,13980.0,104.19,104.92,104.17,104.6,13980.0
2021-06-16 15:30:00,104.64,105.33,104.58,105.03,42267.0,104.64,105.33,104.58,105.03,42267.0
2021-06-17 09:30:00,105.39,106.54,104.55,106.44,13782.0,105.39,106.54,104.55,106.44,13782.0
2021-06-17 10:00:00,106.33,107.79,106.13,107.18,24144.0,106.33,107.79,106.13,107.18,24144.0
2021-06-17 10:30:00,107.26,108.35,107.12,108.01,19294.0,107.26,108.35,107.12,108.01,19294.0
2021-06-17 11:00:00,108.04,108.49,107.93,108.42,6689.0,108.04,108.49,107.93,108.42,6689.0
2021-06-17 11:30:00,108.32,108.41,107.29,107.29,7748.0,108.32,108.41,107.29,107.29,7748.0
2021-06-17 12:00:00,107.36,107.94,107.32,107.83,13657.0,107.36,107.94,107.32,107.83,13657.0
2021-06-17 12:30:00,107.76,107.94,107.46,107.57,7008.0,107.76,107.94,107.46,107.57,7008.0
2021-06-17 13:00:00,107.63,108.0,107.5,107.96,8349.0,107.63,108.0,107.5,107.96,8349.0
2021-06-17 13:30:00,107.94,108.09,107.8,107.91,10835.0,107.94,108.09,107.8,107.91,10835.0
2021-06-17 14:00:00,107.94,108.0,107.05,107.91,33349.0,107.94,108.0,107.05,107.91,33349.0
2021-06-17 14:30:00,107.89,108.07,107.64,107.85,8235.0,107.89,108.07,107.64,107.85,8235.0
2021-06-17 15:00:00,107.88,108.11,107.65,107.79,8503.0,107.88,108.11,107.65,107.79,8503.0
2021-06-17 15:30:00,107.75,108.08,107.59,108.02,40131.0,107.75,108.08,107.59,108.02,40131.0
2021-06-18 09:30:00,107.4,108.98,107.14,107.76,72233.0,107.4,108.98,107.14,107.76,72233.0
2021-06-18 10:00:00,107.65,108.0,107.01,108.0,21268.0,107.65,108.0,107.01,108.0,21268.0
2021-06-18 10:30:00,107.87,108.16,106.99,106.99,14916.0,107.87,108.16,106.99,106.99,14916.0
2021-06-18 11:00:00,106.93,106.93,106.21,106.39,27059.0,106.93,106.93,106.21,106.39,27059.0
2021-06-18 11:30:00,106.33,106.8,106.31,106.72,15346.0,106.33,106.8,106.31,106.72,15346.0
2021-06-18 12:00:00,106.74,106.99,106.44,106.96,10920.0,106.74,106.99,106.44,106.96,10920.0
2021-06-18 12:30:00,106.94,107.28,106.81,107.26,12588.0,106.94,107.28,106.81,107.26,12588.0
2021-06-18 13:00:00,107.29,107.29,106.38,106.38,9814.0,107.29,107.29,106.38,106.38,9814.0
2021-06-18 13:30:00,106.37,106.45,105.68,105.8,13165.0,106.37,106.45,105.68,105.8,13165.0
2021-06-18 14:00:00,105.74,105.93,105.45,105.62,18799.0,105.74,105.93,105.45,105.62,18799.0
2021-06-18 14:30:00,105.62,105.64,105.45,105.48,20992.0,105.62,105.64,105.45,105.48,20992.0
2021-06-18 15:00:00,105.49,106.09,105.45,105.98,31715.0,105.49,106.09,105.45,105.98,31715.0
2021-06-18 15:30:00,105.98,106.52,105.45,105.84,122919.0,105.98,106.52,105.45,105.84,122919.0
2021-06-21 09:30:00,105.91,105.91,104.0,105.37,13586.0,105.91,105.91,104.0,105.37,13586.0
2021-06-21 10:00:00,105.15,105.38,103.89,104.19,26424.0,105.15,105.38,103.89,104.19,26424.0
2021-06-21 10:30:00,104.16,105.43,104.16,104.55,25211.0,104.16,105.43,104.16,104.55,25211.0
2021-06-21 11:00:00,104.47,104.88,104.3,104.32,17257.0,104.47,104.88,104.3,104.32,17257.0
2021-06-21 11:30:00,104.16,104.38,103.96,104.01,9306.0,104.16,104.38,103.96,104.01,9306.0
2021-06-21 12:00:00,104.02,104.26,104.0,104.18,15234.0,104.02,104.26,104.0,104.18,15234.0
2021-06-21 12:30:00,104.17,104.9,104.11,104.27,22077.0,104.17,104.9,104.11,104.27,22077.0
2021-06-21 13:00:00,104.26,104.35,104.2,104.2,15116.0,104.26,104.35,104.2,104.2,15116.0
2021-06-21 13:30:00,104.22,104.37,104.0,104.05,17160.0,104.22,104.37,104.0,104.05,17160.0
2021-06-21 14:00:00,104.13,104.56,104.0,104.23,15073.0,104.13,104.56,104.0,104.23,15073.0
2021-06-21 14:30:00,104.19,104.3,104.0,104.25,10483.0,104.19,104.3,104.0,104.25,10483.0
2021-06-21 15:00:00,104.23,104.44,103.78,103.79,10910.0,104.23,104.44,103.78,103.79,10910.0
2021-06-21 15:30:00,103.8,104.0,103.63,103.71,32995.0,103.8,104.0,103.63,103.71,32995.0
2021-06-22 09:30:00,103.43,104.1,102.95,103.72,15118.0,103.43,104.1,102.95,103.72,15118.0
2021-06-22 10:00:00,103.56,103.97,103.24,103.56,5661.0,103.56,103.97,103.24,103.56,5661.0
2021-06-22 10:30:00,103.56,103.93,103.38,103.65,5983.0,103.56,103.93,103.38,103.65,5983.0
2021-06-22 11:00:00,103.71,104.32,103.48,104.18,4186.0,103.71,104.32,103.48,104.18,4186.0
2021-06-22 11:30:00,104.19,104.19,103.51,103.51,5423.0,104.19,104.19,103.51,103.51,5423.0
2021-06-22 12:00:00,103.63,103.63,103.29,103.43,5783.0,103.63,103.63,103.29,103.43,5783.0
2021-06-22 12:30:00,103.48,103.48,103.14,103.17,4126.0,103.48,103.48,103.14,103.17,4126.0
2021-06-22 13:00:00,103.14,103.48,103.08,103.43,5505.0,103.14,103.48,103.08,103.43,5505.0
2021-06-22 13:30:00,103.45,103.61,103.01,103.13,9336.0,103.45,103.61,103.01,103.13,9336.0
2021-06-22 14:00:00,103.21,103.22,102.73,102.97,6429.0,103.21,103.22,102.73,102.97,6429.0
2021-06-22 14:30:00,102.91,103.26,102.85,103.26,3303.0,102.91,103.26,102.85,103.26,3303.0
2021-06-22 15:00:00,103.22,103.48,103.06,103.36,21207.0,103.22,103.48,103.06,103.36,21207.0
2021-06-22 15:30:00,103.45,103.68,103.27,103.37,36912.0,103.45,103.68,103.27,103.37,36912.0
2021-06-23 09:30:00,103.22,103.91,102.55,103.0,11905.0,103.22,103.91,102.55,103.0,11905.0
2021-06-23 10:00:00,103.15,103.57,102.93,103.5,14681.0,103.15,103.57,102.93,103.5,14681.0
2021-06-23 10:30:00,103.45,103.45,102.17,102.23,5375.0,103.45,103.45,102.17,102.23,5375.0
2021-06-23 11:00:00,102.23,102.53,102.12,102.33,6777.0,102.23,102.53,102.12,102.33,6777.0
2021-06-23 11:30:00,102.28,102.34,101.52,101.7,4615.0,102.28,102.34,101.52,101.7,4615.0
2021-06-23 12:00:00,101.71,101.89,101.58,101.89,4566.0,101.71,101.89,101.58,101.89,4566.0
2021-06-23 12:30:00,101.8,102.11,101.6,101.9,3711.0,101.8,102.11,101.6,101.9,3711.0
2021-06-23 13:00:00,101.81,102.11,101.78,102.07,2089.0,101.81,102.11,101.78,102.07,2089.0
2021-06-23 13:30:00,102.22,102.45,102.22,102.4,2505.0,102.22,102.45,102.22,102.4,2505.0
2021-06-23 14:00:00,102.33,102.33,101.97,102.2,3423.0,102.33,102.33,101.97,102.2,3423.0
2021-06-23 14:30:00,102.22,102.37,102.18,102.2,4578.0,102.22,102.37,102.18,102.2,4578.0
2021-06-23 15:00:00,102.18,102.36,102.14,102.32,11500.0,102.18,102.36,102.14,102.32,11500.0
2021-06-23 15:30:00,102.36,102.4,101.9,102.06,36856.0,102.36,102.4,101.9,102.06,36856.0
2021-06-24 09:30:00,103.05,103.58,102.29,102.49,14130.0,103.05,103.58,102.29,102.49,14130.0
2021-06-24 10:00:00,102.68,102.95,102.55,102.59,10271.0,102.68,102.95,102.55,102.59,10271.0
2021-06-24 10:30:00,102.66,102.9,102.32,102.36,7530.0,102.66,102.9,102.32,102.36,7530.0
2021-06-24 11:00:00,102.42,102.67,102.42,102.52,4700.0,102.42,102.67,102.42,102.52,4700.0
2021-06-24 11:30:00,102.66,102.68,102.38,102.56,4628.0,102.66,102.68,102.38,102.56,4628.0
2021-06-24 12:00:00,102.56,102.83,102.45,102.59,6900.0,102.56,102.83,102.45,102.59,6900.0
2021-06-24 12:30:00,102.68,102.68,102.19,102.27,5933.0,102.68,102.68,102.19,102.27,5933.0
2021-06-24 13:00:00,102.27,102.37,102.01,102.16,9527.0,102.27,102.37,102.01,102.16,9527.0
2021-06-24 13:30:00,102.14,102.14,101.56,102.02,7000.0,102.14,102.14,101.56,102.02,7000.0
2021-06-24 14:00:00,102.07,102.23,101.95,102.03,5900.0,102.07,102.23,101.95,102.03,5900.0
2021-06-24 14:30:00,101.95,102.12,101.91,102.04,5702.0,101.95,102.12,101.91,102.04,5702.0
2021-06-24 15:00:00,101.97,102.09,101.59,101.65,8145.0,101.97,102.09,101.59,101.65,8145.0
2021-06-24 15:30:00,101.67,101.78,101.5,101.78,18008.0,101.67,101.78,101.5,101.78,18008.0
2021-06-25 09:30:00,102.12,102.53,101.17,101.52,11686.0,102.12,102.53,101.17,101.52,11686.0
2021-06-25 10:00:00,101.4,101.98,101.18,101.55,14841.0,101.4,101.98,101.18,101.55,14841.0
2021-06-25 10:30:00,101.51,101.55,101.19,101.38,3135.0,101.51,101.55,101.19,101.38,3135.0
2021-06-25 11:00:00,101.46,101.46,100.98,101.1,7755.0,101.46,101.46,100.98,101.1,7755.0
2021-06-25 11:30:00,101.12,101.58,101.12,101.55,7449.0,101.12,101.58,101.12,101.55,7449.0
2021-06-25 12:00:00,101.44,101.57,101.36,101.36,2512.0,101.44,101.57,101.36,101.36,2512.0
2021-06-25 12:30:00,101.45,101.53,101.1,101.37,7473.0,101.45,101.53,101.1,101.37,7473.0
2021-06-25 13:00:00,101.48,101.52,101.24,101.3,4028.0,101.48,101.52,101.24,101.3,4028.0
2021-06-25 13:30:00,101.23,101.36,100.98,101.36,5415.0,101.23,101.36,100.98,101.36,5415.0
2021-06-25 14:00:00,101.38,101.69,101.37,101.41,11966.0,101.38,101.69,101.37,101.41,11966.0
2021-06-25 14:30:00,101.52,102.04,101.44,101.63,28145.0,101.52,102.04,101.44,101.63,28145.0
2021-06-25 15:00:00,101.65,101.68,101.47,101.68,7491.0,101.65,101.68,101.47,101.68,7491.0
2021-06-25 15:30:00,101.68,101.99,101.42,101.53,57373.0,101.68,101.99,101.42,101.53,57373.0
2021-06-28 09:30:00,101.87,103.73,101.87,103.55,15940.0,101.87,103.73,101.87,103.55,15940.0
2021-06-28 10:00:00,103.86,104.58,103.7,104.06,10578.0,103.86,104.58,103.7,104.06,10578.0
2021-06-28 10:30:00,104.07,104.27,103.29,103.39,5669.0,104.07,104.27,103.29,103.39,5669.0
2021-06-28 11:00:00,103.48,103.78,103.48,103.5,4013.0,103.48,103.78,103.48,103.5,4013.0
2021-06-28 11:30:00,103.55,104.16,103.48,104.1,3140.0,103.55,104.16,103.48,104.1,3140.0
2021-06-28 12:00:00,103.97,104.04,103.42,103.48,4065.0,103.97,104.04,103.42,103.48,4065.0
2021-06-28 12:30:00,103.36,103.36,103.05,103.09,5090.0,103.36,103.36,103.05,103.09,5090.0
2021-06-28 13:00:00,103.1,103.13,102.24,102.24,7638.0,103.1,103.13,102.24,102.24,7638.0
2021-06-28 13:30:00,102.24,102.7,102.24,102.65,6618.0,102.24,102.7,102.24,102.65,6618.0
2021-06-28 14:00:00,102.56,102.79,102.47,102.55,3397.0,102.56,102.79,102.47,102.55,3397.0
2021-06-28 14:30:00,102.49,102.5,102.01,102.45,9205.0,102.49,102.5,102.01,102.45,9205.0
2021-06-28 15:00:00,102.45,102.55,102.22,102.42,8272.0,102.45,102.55,102.22,102.42,8272.0
2021-06-28 15:30:00,102.43,102.7,102.17,102.6,46041.0,102.43,102.7,102.17,102.6,46041.0
2021-06-29 09:30:00,102.65,102.78,102.02,102.08,5972.0,102.65,102.78,102.02,102.08,5972.0
2021-06-29 10:00:00,102.07,102.26,101.31,101.53,4620.0,102.07,102.26,101.31,101.53,4620.0
2021-06-29 10:30:00,101.72,101.99,101.47,101.6,8779.0,101.72,101.99,101.47,101.6,8779.0
2021-06-29 11:00:00,101.55,101.77,101.43,101.76,5469.0,101.55,101.77,101.43,101.76,5469.0
2021-06-29 11:30:00,101.86,102.04,101.64,101.72,3130.0,101.86,102.04,101.64,101.72,3130.0
2021-06-29 12:00:00,101.76,101.82,101.47,101.82,4774.0,101.76,101.82,101.47,101.82,4774.0
2021-06-29 12:30:00,101.83,102.23,101.83,102.07,16432.0,101.83,102.23,101.83,102.07,16432.0
2021-06-29 13:00:00,102.09,102.3,102.06,102.1,5388.0,102.09,102.3,102.06,102.1,5388.0
2021-06-29 13:30:00,102.08,102.28,102.08,102.17,3641.0,102.08,102.28,102.08,102.17,3641.0
2021-06-29 14:00:00,102.18,102.18,101.82,101.99,6037.0,102.18,102.18,101.82,101.99,6037.0
2021-06-29 14:30:00,102.0,102.22,101.72,102.19,6258.0,102.0,102.22,101.72,102.19,6258.0
2021-06-29 15:00:00,102.23,102.5,102.23,102.5,6280.0,102.23,102.5,102.23,102.5,6280.0
2021-06-29 15:30:00,102.39,102.75,102.38,102.71,20291.0,102.39,102.75,102.38,102.71,20291.0
2021-06-30 09:30:00,102.45,102.75,101.44,101.48,5433.0,102.45,102.75,101.44,101.48,5433.0
2021-06-30 10:00:00,101.68,101.83,101.1,101.26,4448.0,101.68,101.83,101.1,101.26,4448.0
2021-06-30 10:30:00,101.26,101.44,101.0,101.0,3994.0,101.26,101.44,101.0,101.0,3994.0
2021-06-30 11:00:00,101.13,101.45,100.87,101.45,2285.0,101.13,101.45,100.87,101.45,2285.0
2021-06-30 11:30:00,101.52,101.69,101.24,101.44,4285.0,101.52,101.69,101.24,101.44,4285.0
2021-06-30 12:00:00,101.24,101.65,101.13,101.15,6991.0,101.24,101.65,101.13,101.15,6991.0
2021-06-30 12:30:00,101.17,101.24,101.06,101.06,1900.0,101.17,101.24,101.06,101.06,1900.0
2021-06-30 13:00:00,100.98,101.25,100.91,101.25,2795.0,100.98,101.25,100.91,101.25,2795.0
2021-06-30 13:30:00,101.22,101.44,101.19,101.37,4293.0,101.22,101.44,101.19,101.37,4293.0
2021-06-30 14:00:00,101.35,101.45,100.96,100.97,5536.0,101.35,101.45,100.96,100.97,5536.0
2021-06-30 14:30:00,101.04,101.28,101.01,101.27,3140.0,101.04,101.28,101.01,101.27,3140.0
2021-06-30 15:00:00,101.24,101.24,101.01,101.01,3400.0,101.24,101.24,101.01,101.01,3400.0
2021-06-30 15:30:00,100.99,101.21,100.68,100.68,22296.0,100.99,101.21,100.68,100.68,22296.0
2021-07-01 09:30:00,100.69,101.93,100.31,101.51,8859.0,100.69,101.93,100.31,101.51,8859.0
2021-07-01 10:00:00,101.51,102.11,101.47,102.1,3957.0,101.51,102.11,101.47,102.1,3957.0
2021-07-01 10:30:00,102.34,102.34,101.39,101.47,6345.0,102.34,102.34,101.39,101.47,6345.0
2021-07-01 11:00:00,101.25,101.25,100.43,100.44,3489.0,101.25,101.25,100.43,100.44,3489.0
2021-07-01 11:30:00,100.7,101.03,100.7,101.01,5629.0,100.7,101.03,100.7,101.01,5629.0
2021-07-01 12:00:00,100.95,101.25,100.94,101.25,2487.0,100.95,101.25,100.94,101.25,2487.0
2021-07-01 12:30:00,101.29,101.29,100.63,100.64,11135.0,101.29,101.29,100.63,100.64,11135.0
2021-07-01 13:00:00,100.46,100.61,100.29,100.59,3350.0,100.46,100.61,100.29,100.59,3350.0
2021-07-01 13:30:00,100.53,100.75,100.51,100.75,3017.0,100.53,100.75,100.51,100.75,3017.0
2021-07-01 14:00:00,100.69,100.97,100.68,100.82,3185.0,100.69,100.97,100.68,100.82,3185.0
2021-07-01 14:30:00,100.84,100.99,100.72,100.85,5164.0,100.84,100.99,100.72,100.85,5164.0
2021-07-01 15:00:00,100.85,100.96,100.8,100.96,3487.0,100.85,100.96,100.8,100.96,3487.0
2021-07-01 15:30:00,100.99,101.27,100.78,101.02,32997.0,100.99,101.27,100.78,101.02,32997.0
2021-07-02 09:30:00,101.35,102.42,101.15,101.44,19053.0,101.35,102.42,101.15,101.44,19053.0
2021-07-02 10:00:00,101.34,101.9,101.27,101.9,3714.0,101.34,101.9,101.27,101.9,3714.0
2021-07-02 10:30:00,101.68,101.73,101.38,101.45,1326.0,101.68,101.73,101.38,101.45,1326.0
2021-07-02 11:00:00,101.31,102.16,101.27,102.16,2240.0,101.31,102.16,101.27,102.16,2240.0
2021-07-02 11:30:00,101.98,102.31,101.98,102.26,2057.0,101.98,102.31,101.98,102.26,2057.0
2021-07-02 12:00:00,101.87,101.96,101.85,101.85,1000.0,101.87,101.96,101.85,101.85,1000.0
2021-07-02 12:30:00,101.91,102.0,101.83,102.0,969.0,101.91,102.0,101.83,102.0,969.0
2021-07-02 13:00:00,102.08,102.18,102.08,102.11,1083.0,102.08,102.18,102.08,102.11,1083.0
2021-07-02 13:30:00,102.13,102.18,101.92,102.02,2131.0,102.13,102.18,101.92,102.02,2131.0
2021-07-02 14:00:00,101.91,102.09,101.85,102.09,10066.0,101.91,102.09,101.85,102.09,10066.0
2021-07-02 14:30:00,102.08,102.14,102.01,102.13,1200.0,102.08,102.14,102.01,102.13,1200.0
2021-07-02 15:00:00,102.07,102.25,101.84,102.23,4827.0,102.07,102.25,101.84,102.23,4827.0
2021-07-02 15:30:00,102.21,102.45,102.08,102.26,32667.0,102.21,102.45,102.08,102.26,32667.0
2021-07-06 09:30:00,103.01,103.2,102.04,102.58,12091.0,103.01,103.2,102.04,102.58,12091.0
2021-07-06 10:00:00,102.85,104.15,102.71,104.04,10773.0,102.85,104.15,102.71,104.04,10773.0
2021-07-06 10:30:00,104.26,105.0,104.13,104.98,11439.0,104.26,105.0,104.13,104.98,11439.0
2021-07-06 11:00:00,104.96,105.44,104.77,105.37,17803.0,104.96,105.44,104.77,105.37,17803.0
2021-07-06 11:30:00,105.29,105.47,105.05,105.42,6541.0,105.29,105.47,105.05,105.42,6541.0
2021-07-06 12:00:00,105.42,105.45,104.56,104.94,12721.0,105.42,105.45,104.56,104.94,12721.0
2021-07-06 12:30:00,104.92,105.29,104.8,105.22,6524.0,104.92,105.29,104.8,105.22,6524.0
2021-07-06 13:00:00,105.18,105.3,104.88,105.25,9539.0,105.18,105.3,104.88,105.25,9539.0
2021-07-06 13:30:00,105.24,105.48,104.99,105.48,9660.0,105.24,105.48,104.99,105.48,9660.0
2021-07-06 14:00:00,105.49,105.95,105.49,105.79,5734.0,105.49,105.95,105.49,105.79,5734.0
2021-07-06 14:30:00,105.8,106.31,105.79,106.04,8662.0,105.8,106.31,105.79,106.04,8662.0
2021-07-06 15:00:00,106.05,106.65,106.05,106.63,11468.0,106.05,106.65,106.05,106.63,11468.0
2021-07-06 15:30:00,106.63,107.14,106.63,106.85,56684.0,106.63,107.14,106.63,106.85,56684.0
2021-07-07 09:30:00,107.4,107.4,105.85,106.98,8763.0,107.4,107.4,105.85,106.98,8763.0
2021-07-07 10:00:00,107.23,107.3,106.63,106.66,7221.0,107.23,107.3,106.63,106.66,7221.0
2021-07-07 10:30:00,106.65,106.86,105.39,106.26,7814.0,106.65,106.86,105.39,106.26,7814.0
2021-07-07 11:00:00,106.37,106.93,106.3,106.93,4112.0,106.37,106.93,106.3,106.93,4112.0
2021-07-07 11:30:00,106.92,108.02,106.76,107.71,6148.0,106.92,108.02,106.76,107.71,6148.0
2021-07-07 12:00:00,107.72,108.24,107.72,108.24,3393.0,107.72,108.24,107.72,108.24,3393.0
2021-07-07 12:30:00,108.2,108.46,107.73,107.78,4354.0,108.2,108.46,107.73,107.78,4354.0
2021-07-07 13:00:00,107.69,107.97,107.36,107.96,4586.0,107.69,107.97,107.36,107.96,4586.0
2021-07-07 13:30:00,107.99,108.19,107.84,108.02,3844.0,107.99,108.19,107.84,108.02,3844.0
2021-07-07 14:00:00,107.93,108.16,107.22,107.26,10263.0,107.93,108.16,107.22,107.26,10263.0
2021-07-07 14:30:00,107.16,107.19,106.13,106.22,10536.0,107.16,107.19,106.13,106.22,10536.0
2021-07-07 15:00:00,106.16,106.4,106.07,106.3,8680.0,106.16,106.4,106.07,106.3,8680.0
2021-07-07 15:30:00,106.3,106.4,105.73,105.94,32122.0,106.3,106.4,105.73,105.94,32122.0
2021-07-08 09:30:00,104.0,105.22,103.02,104.64,10882.0,104.0,105.22,103.02,104.64,10882.0
2021-07-08 10:00:00,104.95,107.45,104.95,106.84,16221.0,104.95,107.45,104.95,106.84,16221.0
2021-07-08 10:30:00,106.8,106.8,105.29,106.0,15845.0,106.8,106.8,105.29,106.0,15845.0
2021-07-08 11:00:00,106.0,106.3,105.82,106.29,9359.0,106.0,106.3,105.82,106.29,9359.0
2021-07-08 11:30:00,106.45,107.01,106.18,106.97,3605.0,106.45,107.01,106.18,106.97,3605.0
2021-07-08 12:00:00,107.02,107.17,106.65,107.04,4300.0,107.02,107.17,106.65,107.04,4300.0
2021-07-08 12:30:00,107.1,107.4,106.99,107.0,5987.0,107.1,107.4,106.99,107.0,5987.0
2021-07-08 13:00:00,106.99,107.46,106.98,107.46,5486.0,106.99,107.46,106.98,107.46,5486.0
2021-07-08 13:30:00,107.48,107.92,107.48,107.92,4700.0,107.48,107.92,107.48,107.92,4700.0
2021-07-08 14:00:00,107.92,108.16,107.64,107.76,7805.0,107.92,108.16,107.64,107.76,7805.0
2021-07-08 14:30:00,107.82,108.03,107.38,107.53,19223.0,107.82,108.03,107.38,107.53,19223.0
2021-07-08 15:00:00,107.57,107.64,106.6,106.75,6713.0,107.57,107.64,106.6,106.75,6713.0
2021-07-08 15:30:00,106.76,107.03,106.31,106.71,30640.0,106.76,107.03,106.31,106.71,30640.0
2021-07-09 09:30:00,106.36,107.0,105.71,106.44,8919.0,106.36,107.0,105.71,106.44,8919.0
2021-07-09 10:00:00,106.61,106.73,106.06,106.23,24468.0,106.61,106.73,106.06,106.23,24468.0
2021-07-09 10:30:00,106.26,106.7,106.16,106.44,5505.0,106.26,106.7,106.16,106.44,5505.0
2021-07-09 11:00:00,106.4,106.62,106.33,106.49,13479.0,106.4,106.62,106.33,106.49,13479.0
2021-07-09 11:30:00,106.51,106.66,106.0,106.42,5036.0,106.51,106.66,106.0,106.42,5036.0
2021-07-09 12:00:00,106.46,107.19,106.43,107.19,2900.0,106.46,107.19,106.43,107.19,2900.0
2021-07-09 12:30:00,107.23,107.41,107.11,107.19,3400.0,107.23,107.41,107.11,107.19,3400.0
2021-07-09 13:00:00,107.26,107.35,106.9,106.94,4706.0,107.26,107.35,106.9,106.94,4706.0
2021-07-09 13:30:00,106.73,106.95,106.73,106.77,1900.0,106.73,106.95,106.73,106.77,1900.0
2021-07-09 14:00:00,107.08,107.15,106.67,106.91,4204.0,107.08,107.15,106.67,106.91,4204.0
2021-07-09 14:30:00,106.98,107.06,106.86,106.96,5081.0,106.98,107.06,106.86,106.96,5081.0
2021-07-09 15:00:00,106.93,107.05,106.93,106.94,4600.0,106.93,107.05,106.93,106.94,4600.0
2021-07-09 15:30:00,107.04,107.04,106.64,106.68,28697.0,107.04,107.04,106.64,106.68,28697.0
2021-07-12 09:30:00,106.97,107.47,105.75,106.43,33330.0,106.97,107.47,105.75,106.43,33330.0
2021-07-12 10:00:00,106.6,106.71,105.47,105.63,14494.0,106.6,106.71,105.47,105.63,14494.0
2021-07-12 10:30:00,105.49,105.9,105.36,105.57,6579.0,105.49,105.9,105.36,105.57,6579.0
2021-07-12 11:00:00,105.44,105.75,104.32,104.48,8388.0,105.44,105.75,104.32,104.48,8388.0
2021-07-12 11:30:00,104.29,104.83,104.29,104.45,5229.0,104.29,104.83,104.29,104.45,5229.0
2021-07-12 12:00:00,104.32,105.21,104.32,105.2,8700.0,104.32,105.21,104.32,105.2,8700.0
2021-07-12 12:30:00,105.33,105.35,104.26,104.83,16371.0,105.33,105.35,104.26,104.83,16371.0
2021-07-12 13:00:00,104.92,104.94,103.58,103.76,13700.0,104.92,104.94,103.58,103.76,13700.0
2021-07-12 13:30:00,103.84,104.13,103.56,104.13,8299.0,103.84,104.13,103.56,104.13,8299.0
2021-07-12 14:00:00,104.28,104.51,104.03,104.51,7300.0,104.28,104.51,104.03,104.51,7300.0
2021-07-12 14:30:00,104.52,104.67,104.23,104.67,8506.0,104.52,104.67,104.23,104.67,8506.0
2021-07-12 15:00:00,104.7,104.96,104.55,104.96,7700.0,104.7,104.96,104.55,104.96,7700.0
2021-07-12 15:30:00,104.91,105.05,104.64,104.77,26436.0,104.91,105.05,104.64,104.77,26436.0
2021-07-13 09:30:00,104.38,104.99,103.23,104.62,16112.0,104.38,104.99,103.23,104.62,16112.0
2021-07-13 10:00:00,104.8,105.75,104.8,105.65,7155.0,104.8,105.75,104.8,105.65,7155.0
2021-07-13 10:30:00,105.62,106.03,105.43,105.97,4484.0,105.62,106.03,105.43,105.97,4484.0
2021-07-13 11:00:00,105.94,106.53,105.94,106.53,6162.0,105.94,106.53,105.94,106.53,6162.0
2021-07-13 11:30:00,106.51,106.78,106.51,106.67,3299.0,106.51,106.78,106.51,106.67,3299.0
2021-07-13 12:00:00,106.56,106.61,106.1,106.11,3326.0,106.56,106.61,106.1,106.11,3326.0
2021-07-13 12:30:00,106.1,106.17,105.77,105.77,3000.0,106.1,106.17,105.77,105.77,3000.0
2021-07-13 13:00:00,105.75,105.75,105.33,105.34,3785.0,105.75,105.75,105.33,105.34,3785.0
2021-07-13 13:30:00,105.24,105.64,105.16,105.64,4981.0,105.24,105.64,105.16,105.64,4981.0
2021-07-13 14:00:00,105.65,106.2,105.25,106.12,6215.0,105.65,106.2,105.25,106.12,6215.0
2021-07-13 14:30:00,105.98,106.18,105.68,105.96,2945.0,105.98,106.18,105.68,105.96,2945.0
2021-07-13 15:00:00,105.9,106.05,105.34,105.35,6194.0,105.9,106.05,105.34,105.35,6194.0
2021-07-13 15:30:00,105.32,105.39,104.6,104.7,23133.0,105.32,105.39,104.6,104.7,23133.0
2021-07-14 09:30:00,105.4,105.51,103.72,103.9,21864.0,105.4,105.51,103.72,103.9,21864.0
2021-07-14 10:00:00,103.9,104.2,103.38,103.48,6402.0,103.9,104.2,103.38,103.48,6402.0
2021-07-14 10:30:00,103.6,104.35,103.6,103.68,5178.0,103.6,104.35,103.6,103.68,5178.0
2021-07-14 11:00:00,103.73,104.0,102.68,102.84,5782.0,103.73,104.0,102.68,102.84,5782.0
2021-07-14 11:30:00,102.8,103.12,102.51,102.58,7249.0,102.8,103.12,102.51,102.58,7249.0
2021-07-14 12:00:00,102.65,103.12,102.57,102.63,6632.0,102.65,103.12,102.57,102.63,6632.0
2021-07-14 12:30:00,102.64,103.11,102.59,102.98,3833.0,102.64,103.11,102.59,102.98,3833.0
2021-07-14 13:00:00,102.99,103.01,102.27,102.33,3108.0,102.99,103.01,102.27,102.33,3108.0
2021-07-14 13:30:00,102.33,102.54,101.86,101.86,16159.0,102.33,102.54,101.86,101.86,16159.0
2021-07-14 14:00:00,101.8,102.28,101.37,101.51,20241.0,101.8,102.28,101.37,101.51,20241.0
2021-07-14 14:30:00,101.54,101.61,101.36,101.53,23575.0,101.54,101.61,101.36,101.53,23575.0
2021-07-14 15:00:00,101.53,101.64,101.32,101.33,9248.0,101.53,101.64,101.32,101.33,9248.0
2021-07-14 15:30:00,101.35,101.54,101.21,101.21,22381.0,101.35,101.54,101.21,101.21,22381.0
2021-07-15 09:30:00,101.11,101.11,99.18,100.51,15180.0,101.11,101.11,99.18,100.51,15180.0
2021-07-15 10:00:00,100.91,100.91,99.0,99.0,15602.0,100.91,100.91,99.0,99.0,15602.0
2021-07-15 10:30:00,99.19,99.64,98.74,98.97,8656.0,99.19,99.64,98.74,98.97,8656.0
2021-07-15 11:00:00,99.0,99.67,98.91,99.62,5587.0,99.0,99.67,98.91,99.62,5587.0
2021-07-15 11:30:00,99.45,99.57,99.0,99.19,7304.0,99.45,99.57,99.0,99.19,7304.0
2021-07-15 12:00:00,99.05,99.23,98.85,99.05,7879.0,99.05,99.23,98.85,99.05,7879.0
2021-07-15 12:30:00,98.98,99.39,98.98,99.32,6150.0,98.98,99.39,98.98,99.32,6150.0
2021-07-15 13:00:00,99.42,99.42,98.41,98.47,6815.0,99.42,99.42,98.41,98.47,6815.0
2021-07-15 13:30:00,98.37,98.58,97.9,97.98,7264.0,98.37,98.58,97.9,97.98,7264.0
2021-07-15 14:00:00,98.12,98.66,98.12,98.66,6079.0,98.12,98.66,98.12,98.66,6079.0
2021-07-15 14:30:00,98.68,99.34,98.46,99.24,14266.0,98.68,99.34,98.46,99.24,14266.0
2021-07-15 15:00:00,99.35,99.4,98.73,98.95,5942.0,99.35,99.4,98.73,98.95,5942.0
2021-07-15 15:30:00,98.96,99.15,98.55,98.72,45610.0,98.96,99.15,98.55,98.72,45610.0
2021-07-16 09:30:00,99.61,100.99,99.21,100.48,7791.0,99.61,100.99,99.21,100.48,7791.0
2021-07-16 10:00:00,99.98,100.54,99.74,100.31,8087.0,99.98,100.54,99.74,100.31,8087.0
2021-07-16 10:30:00,100.44,101.6,100.44,101.31,9422.0,100.44,101.6,100.44,101.31,9422.0
2021-07-16 11:00:00,101.33,101.85,101.31,101.74,10991.0,101.33,101.85,101.31,101.74,10991.0
2021-07-16 11:30:00,101.81,101.95,101.36,101.53,13998.0,101.81,101.95,101.36,101.53,13998.0
2021-07-16 12:00:00,101.58,101.9,101.58,101.61,5739.0,101.58,101.9,101.58,101.61,5739.0
2021-07-16 12:30:00,101.51,101.59,100.81,100.85,8383.0,101.51,101.59,100.81,100.85,8383.0
2021-07-16 13:00:00,100.84,101.12,100.78,100.78,11440.0,100.84,101.12,100.78,100.78,11440.0
2021-07-16 13:30:00,100.73,101.03,100.49,100.99,6959.0,100.73,101.03,100.49,100.99,6959.0
2021-07-16 14:00:00,100.93,101.27,100.69,101.27,10009.0,100.93,101.27,100.69,101.27,10009.0
2021-07-16 14:30:00,101.24,101.37,100.71,100.71,9485.0,101.24,101.37,100.71,100.71,9485.0
2021-07-16 15:00:00,100.71,100.71,100.16,100.41,11672.0,100.71,100.71,100.16,100.41,11672.0
2021-07-16 15:30:00,100.37,100.54,99.7,99.74,58488.0,100.37,100.54,99.7,99.74,58488.0
2021-07-19 09:30:00,98.66,100.73,98.5,100.38,8475.0,98.66,100.73,98.5,100.38,8475.0
2021-07-19 10:00:00,100.68,101.2,100.2,100.86,9410.0,100.68,101.2,100.2,100.86,9410.0
2021-07-19 10:30:00,100.61,100.61,99.43,99.89,4400.0,100.61,100.61,99.43,99.89,4400.0
2021-07-19 11:00:00,100.62,100.85,100.46,100.62,5110.0,100.62,100.85,100.46,100.62,5110.0
2021-07-19 11:30:00,100.77,101.24,100.66,101.04,5498.0,100.77,101.24,100.66,101.04,5498.0
2021-07-19 12:00:00,100.96,101.04,100.49,100.75,6815.0,100.96,101.04,100.49,100.75,6815.0
2021-07-19 12:30:00,100.73,100.73,99.66,99.85,8720.0,100.73,100.73,99.66,99.85,8720.0
2021-07-19 13:00:00,99.85,99.95,99.0,99.0,13989.0,99.85,99.95,99.0,99.0,13989.0
2021-07-19 13:30:00,99.05,99.42,98.89,99.02,6588.0,99.05,99.42,98.89,99.02,6588.0
2021-07-19 14:00:00,99.09,99.63,99.07,99.44,7882.0,99.09,99.63,99.07,99.44,7882.0
2021-07-19 14:30:00,99.26,99.33,98.48,98.57,13035.0,99.26,99.33,98.48,98.57,13035.0
2021-07-19 15:00:00,98.66,98.79,98.42,98.61,18787.0,98.66,98.79,98.42,98.61,18787.0
2021-07-19 15:30:00,98.57,99.46,98.42,99.42,52822.0,98.57,99.46,98.42,99.42,52822.0
2021-07-20 09:30:00,101.0,103.27,99.17,100.62,15613.0,101.0,103.27,99.17,100.62,15613.0
2021-07-20 10:00:00,100.42,101.42,100.25,101.18,11741.0,100.42,101.42,100.25,101.18,11741.0
2021-07-20 10:30:00,101.08,101.96,101.08,101.37,11046.0,101.08,101.96,101.08,101.37,11046.0
2021-07-20 11:00:00,101.3,101.65,100.94,101.65,10342.0,101.3,101.65,100.94,101.65,10342.0
2021-07-20 11:30:00,101.6,101.88,101.17,101.84,7000.0,101.6,101.88,101.17,101.84,7000.0
2021-07-20 12:00:00,101.8,102.03,101.28,101.58,6316.0,101.8,102.03,101.28,101.58,6316.0
2021-07-20 12:30:00,101.44,102.08,101.44,102.08,6071.0,101.44,102.08,101.44,102.08,6071.0
2021-07-20 13:00:00,102.01,102.06,101.58,102.01,5800.0,102.01,102.06,101.58,102.01,5800.0
2021-07-20 13:30:00,101.98,102.42,101.85,102.42,6890.0,101.98,102.42,101.85,102.42,6890.0
2021-07-20 14:00:00,102.42,103.27,102.42,103.27,8462.0,102.42,103.27,102.42,103.27,8462.0
2021-07-20 14:30:00,103.27,103.27,102.77,102.77,11299.0,103.27,103.27,102.77,102.77,11299.0
2021-07-20 15:00:00,102.73,103.0,102.47,102.71,10086.0,102.73,103.0,102.47,102.71,10086.0
2021-07-20 15:30:00,102.8,102.97,101.95,102.24,27343.0,102.8,102.97,101.95,102.24,27343.0
2021-07-21 09:30:00,101.94,101.99,100.6,101.99,11247.0,101.94,101.99,100.6,101.99,11247.0
2021-07-21 10:00:00,101.57,101.62,99.9,100.7,9802.0,101.57,101.62,99.9,100.7,9802.0
2021-07-21 10:30:00,100.37,100.52,100.07,100.42,11835.0,100.37,100.52,100.07,100.42,11835.0
2021-07-21 11:00:00,100.43,100.6,100.11,100.25,12903.0,100.43,100.6,100.11,100.25,12903.0
2021-07-21 11:30:00,100.29,100.3,100.06,100.27,6800.0,100.29,100.3,100.06,100.27,6800.0
2021-07-21 12:00:00,100.19,100.3,100.0,100.09,6158.0,100.19,100.3,100.0,100.09,6158.0
2021-07-21 12:30:00,100.06,100.15,99.7,99.7,3971.0,100.06,100.15,99.7,99.7,3971.0
2021-07-21 13:00:00,99.7,99.79,99.5,99.66,12629.0,99.7,99.79,99.5,99.66,12629.0
2021-07-21 13:30:00,99.78,100.24,99.77,99.96,8800.0,99.78,100.24,99.77,99.96,8800.0
2021-07-21 14:00:00,99.95,100.0,99.57,99.63,9429.0,99.95,100.0,99.57,99.63,9429.0
2021-07-21 14:30:00,99.73,100.2,99.6,100.0,8979.0,99.73,100.2,99.6,100.0,8979.0
2021-07-21 15:00:00,99.92,100.0,99.71,99.77,11809.0,99.92,100.0,99.71,99.77,11809.0
2021-07-21 15:30:00,99.77,100.0,99.49,99.95,58543.0,99.77,100.0,99.49,99.95,58543.0
2021-07-22 09:30:00,100.01,100.98,99.9,100.37,11379.0,100.01,100.98,99.9,100.37,11379.0
2021-07-22 10:00:00,100.47,100.5,99.98,99.98,6234.0,100.47,100.5,99.98,99.98,6234.0
2021-07-22 10:30:00,100.07,100.16,99.86,99.86,17018.0,100.07,100.16,99.86,99.86,17018.0
2021-07-22 11:00:00,99.99,100.15,99.8,99.91,19530.0,99.99,100.15,99.8,99.91,19530.0
2021-07-22 11:30:00,99.89,100.1,99.81,99.98,3761.0,99.89,100.1,99.81,99.98,3761.0
2021-07-22 12:00:00,99.94,99.97,99.58,99.88,2444.0,99.94,99.97,99.58,99.88,2444.0
2021-07-22 12:30:00,99.87,99.94,99.79,99.92,3016.0,99.87,99.94,99.79,99.92,3016.0
2021-07-22 13:00:00,99.84,99.95,99.7,99.9,5065.0,99.84,99.95,99.7,99.9,5065.0
2021-07-22 13:30:00,99.9,99.95,99.54,99.79,7494.0,99.9,99.95,99.54,99.79,7494.0
2021-07-22 14:00:00,99.79,100.08,99.78,100.08,13589.0,99.79,100.08,99.78,100.08,13589.0
2021-07-22 14:30:00,100.1,100.24,99.86,100.2,15560.0,100.1,100.24,99.86,100.2,15560.0
2021-07-22 15:00:00,100.25,100.26,100.05,100.07,11476.0,100.25,100.26,100.05,100.07,11476.0
2021-07-22 15:30:00,100.05,100.09,99.81,99.92,23726.0,100.05,100.09,99.81,99.92,23726.0
2021-07-23 09:30:00,100.08,100.34,99.1,100.2,6625.0,100.08,100.34,99.1,100.2,6625.0
2021-07-23 10:00:00,100.2,100.2,99.51,99.73,2778.0,100.2,100.2,99.51,99.73,2778.0
2021-07-23 10:30:00,100.09,100.2,99.68,100.02,6348.0,100.09,100.2,99.68,100.02,6348.0
2021-07-23 11:00:00,99.93,100.53,99.84,100.53,8493.0,99.93,100.53,99.84,100.53,8493.0
2021-07-23 11:30:00,100.6,100.85,100.47,100.8,11949.0,100.6,100.85,100.47,100.8,11949.0
2021-07-23 12:00:00,100.76,100.76,100.28,100.28,5461.0,100.76,100.76,100.28,100.28,5461.0
2021-07-23 12:30:00,100.37,100.5,100.11,100.39,9237.0,100.37,100.5,100.11,100.39,9237.0
2021-07-23 13:00:00,100.33,100.5,100.28,100.31,9223.0,100.33,100.5,100.28,100.31,9223.0
2021-07-23 13:30:00,100.28,100.28,99.91,99.98,5815.0,100.28,100.28,99.91,99.98,5815.0
2021-07-23 14:00:00,99.94,100.2,99.91,99.91,9120.0,99.94,100.2,99.91,99.91,9120.0
2021-07-23 14:30:00,100.02,100.02,99.47,99.72,13223.0,100.02,100.02,99.47,99.72,13223.0
2021-07-23 15:00:00,99.67,99.67,99.4,99.5,19040.0,99.67,99.67,99.4,99.5,19040.0
2021-07-23 15:30:00,99.55,100.55,99.46,100.46,81622.0,99.55,100.55,99.46,100.46,81622.0
2021-07-26 09:30:00,99.61,100.8,99.0,100.13,24678.0,99.61,100.8,99.0,100.13,24678.0
2021-07-26 10:00:00,100.28,100.28,99.73,100.0,7585.0,100.28,100.28,99.73,100.0,7585.0
2021-07-26 10:30:00,99.87,100.02,99.27,99.64,9631.0,99.87,100.02,99.27,99.64,9631.0
2021-07-26 11:00:00,99.37,100.18,99.36,100.17,4757.0,99.37,100.18,99.36,100.17,4757.0
2021-07-26 11:30:00,100.14,100.7,100.06,100.63,8158.0,100.14,100.7,100.06,100.63,8158.0
2021-07-26 12:00:00,100.63,100.63,100.17,100.17,5621.0,100.63,100.63,100.17,100.17,5621.0
2021-07-26 12:30:00,100.24,100.26,100.02,100.14,7414.0,100.24,100.26,100.02,100.14,7414.0
2021-07-26 13:00:00,100.12,100.53,100.11,100.33,10343.0,100.12,100.53,100.11,100.33,10343.0
2021-07-26 13:30:00,100.3,100.49,100.12,100.45,8934.0,100.3,100.49,100.12,100.45,8934.0
2021-07-26 14:00:00,100.37,100.37,99.81,99.96,12427.0,100.37,100.37,99.81,99.96,12427.0
2021-07-26 14:30:00,99.89,100.02,99.65,99.73,11581.0,99.89,100.02,99.65,99.73,11581.0
2021-07-26 15:00:00,99.73,99.99,99.46,99.96,16603.0,99.73,99.99,99.46,99.96,16603.0
2021-07-26 15:30:00,99.97,100.27,99.79,100.05,27009.0,99.97,100.27,99.79,100.05,27009.0
2021-07-27 09:30:00,100.05,100.5,99.28,99.35,8290.0,100.05,100.5,99.28,99.35,8290.0
2021-07-27 10:00:00,99.52,99.52,97.69,98.15,32970.0,99.52,99.52,97.69,98.15,32970.0
2021-07-27 10:30:00,97.91,98.0,97.2,97.43,8915.0,97.91,98.0,97.2,97.43,8915.0
2021-07-27 11:00:00,97.33,97.78,97.28,97.5,7308.0,97.33,97.78,97.28,97.5,7308.0
2021-07-27 11:30:00,97.46,98.0,97.27,98.0,6500.0,97.46,98.0,97.27,98.0,6500.0
2021-07-27 12:00:00,97.98,98.19,97.77,98.14,6415.0,97.98,98.19,97.77,98.14,6415.0
2021-07-27 12:30:00,98.2,98.2,97.95,97.95,3885.0,98.2,98.2,97.95,97.95,3885.0
2021-07-27 13:00:00,98.03,98.09,97.01,97.18,8592.0,98.03,98.09,97.01,97.18,8592.0
2021-07-27 13:30:00,97.29,98.05,97.28,97.99,6390.0,97.29,98.05,97.28,97.99,6390.0
2021-07-27 14:00:00,97.93,98.76,97.93,98.74,5110.0,97.93,98.76,97.93,98.74,5110.0
2021-07-27 14:30:00,98.75,98.78,98.5,98.64,14604.0,98.75,98.78,98.5,98.64,14604.0
2021-07-27 15:00:00,98.63,98.63,98.27,98.48,12660.0,98.63,98.63,98.27,98.48,12660.0
2021-07-27 15:30:00,98.48,98.94,98.3,98.6,42630.0,98.48,98.94,98.3,98.6,42630.0
2021-07-28 09:30:00,99.62,101.0,99.06,100.74,20019.0,99.62,101.0,99.06,100.74,20019.0
2021-07-28 10:00:00,100.94,101.62,100.61,101.11,35024.0,100.94,101.62,100.61,101.11,35024.0
2021-07-28 10:30:00,100.9,101.11,100.26,100.61,6298.0,100.9,101.11,100.26,100.61,6298.0
2021-07-28 11:00:00,100.5,100.95,100.5,100.56,7131.0,100.5,100.95,100.5,100.56,7131.0
2021-07-28 11:30:00,100.51,100.54,100.26,100.51,3766.0,100.51,100.54,100.26,100.51,3766.0
2021-07-28 12:00:00,100.52,100.79,100.35,100.44,3237.0,100.52,100.79,100.35,100.44,3237.0
2021-07-28 12:30:00,100.5,100.5,100.25,100.44,2000.0,100.5,100.5,100.25,100.44,2000.0
2021-07-28 13:00:00,100.5,100.66,100.44,100.5,3695.0,100.5,100.66,100.44,100.5,3695.0
2021-07-28 13:30:00,100.41,100.56,100.33,100.56,2007.0,100.41,100.56,100.33,100.56,2007.0
2021-07-28 14:00:00,100.49,100.71,100.27,100.6,4735.0,100.49,100.71,100.27,100.6,4735.0
2021-07-28 14:30:00,100.45,101.18,100.45,101.02,4300.0,100.45,101.18,100.45,101.02,4300.0
2021-07-28 15:00:00,101.02,101.02,100.85,100.99,7350.0,101.02,101.02,100.85,100.99,7350.0
2021-07-28 15:30:00,101.02,101.07,100.78,100.9,47253.0,101.02,101.07,100.78,100.9,47253.0
2021-07-29 09:30:00,101.4,102.74,101.4,102.41,13959.0,101.4,102.74,101.4,102.41,13959.0
2021-07-29 10:00:00,102.28,102.35,101.53,102.13,5835.0,102.28,102.35,101.53,102.13,5835.0
2021-07-29 10:30:00,102.25,102.33,102.03,102.03,20992.0,102.25,102.33,102.03,102.03,20992.0
2021-07-29 11:00:00,102.02,102.18,101.67,102.07,5735.0,102.02,102.18,101.67,102.07,5735.0
2021-07-29 11:30:00,102.4,102.4,102.02,102.37,12513.0,102.4,102.4,102.02,102.37,12513.0
2021-07-29 12:00:00,102.35,102.51,102.29,102.46,17347.0,102.35,102.51,102.29,102.46,17347.0
2021-07-29 12:30:00,102.51,102.56,102.41,102.45,2814.0,102.51,102.56,102.41,102.45,2814.0
2021-07-29 13:00:00,102.42,102.66,102.4,102.45,4686.0,102.42,102.66,102.4,102.45,4686.0
2021-07-29 13:30:00,102.47,102.53,102.28,102.28,5000.0,102.47,102.53,102.28,102.28,5000.0
2021-07-29 14:00:00,102.42,103.12,102.37,102.94,28888.0,102.42,103.12,102.37,102.94,28888.0
2021-07-29 14:30:00,102.97,102.97,102.27,102.45,11149.0,102.97,102.97,102.27,102.45,11149.0
2021-07-29 15:00:00,102.53,102.58,102.34,102.38,14186.0,102.53,102.58,102.34,102.38,14186.0
2021-07-29 15:30:00,102.45,102.48,102.32,102.37,128866.0,102.45,102.48,102.32,102.37,128866.0
2021-07-30 09:30:00,102.04,103.2,102.04,103.15,3577.0,102.04,103.2,102.04,103.15,3577.0
2021-07-30 10:00:00,103.17,103.2,102.65,103.17,2421.0,103.17,103.2,102.65,103.17,2421.0
2021-07-30 10:30:00,103.06,103.35,102.88,103.26,1850.0,103.06,103.35,102.88,103.26,1850.0
2021-07-30 11:00:00,103.01,103.39,102.93,103.03,5289.0,103.01,103.39,102.93,103.03,5289.0
2021-07-30 11:30:00,103.04,103.34,102.96,103.3,3198.0,103.04,103.34,102.96,103.3,3198.0
2021-07-30 12:00:00,103.42,103.5,102.55,102.57,7278.0,103.42,103.5,102.55,102.57,7278.0
2021-07-30 12:30:00,102.56,102.75,102.44,102.68,2926.0,102.56,102.75,102.44,102.68,2926.0
2021-07-30 13:00:00,102.54,102.65,102.48,102.65,1300.0,102.54,102.65,102.48,102.65,1300.0
2021-07-30 13:30:00,102.56,102.59,102.35,102.42,2022.0,102.56,102.59,102.35,102.42,2022.0
2021-07-30 14:00:00,102.32,102.35,102.01,102.08,1933.0,102.32,102.35,102.01,102.08,1933.0
2021-07-30 14:30:00,101.96,102.13,101.66,101.67,2968.0,101.96,102.13,101.66,101.67,2968.0
2021-07-30 15:00:00,101.72,101.91,101.63,101.91,6725.0,101.72,101.91,101.63,101.91,6725.0
2021-07-30 15:30:00,101.86,101.92,101.49,101.58,22908.0,101.86,101.92,101.49,101.58,22908.0
2021-08-02 09:30:00,101.7,101.7,100.43,100.85,5983.0,101.7,101.7,100.43,100.85,5983.0
2021-08-02 10:00:00,100.88,101.45,100.56,101.38,4218.0,100.88,101.45,100.56,101.38,4218.0
2021-08-02 10:30:00,101.33,102.15,101.33,102.15,5205.0,101.33,102.15,101.33,102.15,5205.0
2021-08-02 11:00:00,102.24,102.73,102.24,102.71,8368.0,102.24,102.73,102.24,102.71,8368.0
2021-08-02 11:30:00,102.79,102.93,102.65,102.7,4125.0,102.79,102.93,102.65,102.7,4125.0
2021-08-02 12:00:00,102.56,102.79,102.3,102.68,2166.0,102.56,102.79,102.3,102.68,2166.0
2021-08-02 12:30:00,102.77,103.0,102.66,102.78,3237.0,102.77,103.0,102.66,102.78,3237.0
2021-08-02 13:00:00,102.73,103.27,102.73,103.19,3700.0,102.73,103.27,102.73,103.19,3700.0
2021-08-02 13:30:00,103.17,103.19,102.81,103.19,4636.0,103.17,103.19,102.81,103.19,4636.0
2021-08-02 14:00:00,103.12,103.19,102.75,102.87,2913.0,103.12,103.19,102.75,102.87,2913.0
2021-08-02 14:30:00,102.85,102.88,102.65,102.84,9269.0,102.85,102.88,102.65,102.84,9269.0
2021-08-02 15:00:00,102.87,102.97,102.74,102.74,4931.0,102.87,102.97,102.74,102.74,4931.0
2021-08-02 15:30:00,102.71,102.98,102.67,102.76,26741.0,102.71,102.98,102.67,102.76,26741.0
2021-08-03 09:30:00,102.65,104.65,102.65,104.22,6645.0,102.65,104.65,102.65,104.22,6645.0
2021-08-03 10:00:00,104.14,104.3,103.28,104.1,6351.0,104.14,104.3,103.28,104.1,6351.0
2021-08-03 10:30:00,104.1,104.74,104.0,104.6,6030.0,104.1,104.74,104.0,104.6,6030.0
2021-08-03 11:00:00,104.51,104.61,103.89,104.48,9905.0,104.51,104.61,103.89,104.48,9905.0
2021-08-03 11:30:00,104.45,105.16,104.44,104.98,5055.0,104.45,105.16,104.44,104.98,5055.0
2021-08-03 12:00:00,105.11,105.11,104.7,104.8,5102.0,105.11,105.11,104.7,104.8,5102.0
2021-08-03 12:30:00,104.8,105.1,104.57,105.09,3350.0,104.8,105.1,104.57,105.09,3350.0
2021-08-03 13:00:00,105.12,105.72,105.11,105.72,5422.0,105.12,105.72,105.11,105.72,5422.0
2021-08-03 13:30:00,105.65,105.71,104.95,104.95,4461.0,105.65,105.71,104.95,104.95,4461.0
2021-08-03 14:00:00,105.07,105.07,104.64,104.64,4800.0,105.07,105.07,104.64,104.64,4800.0
2021-08-03 14:30:00,104.41,104.58,104.17,104.24,3967.0,104.41,104.58,104.17,104.24,3967.0
2021-08-03 15:00:00,104.3,104.35,103.98,104.28,7428.0,104.3,104.35,103.98,104.28,7428.0
2021-08-03 15:30:00,104.37,104.42,103.93,104.35,21769.0,104.37,104.42,103.93,104.35,21769.0
2021-08-04 09:30:00,104.16,105.37,103.57,104.92,11819.0,104.16,105.37,103.57,104.92,11819.0
2021-08-04 10:00:00,105.29,105.29,104.25,104.25,3301.0,105.29,105.29,104.25,104.25,3301.0
2021-08-04 10:30:00,103.79,104.44,103.79,104.0,2600.0,103.79,104.44,103.79,104.0,2600.0
2021-08-04 11:00:00,103.91,103.99,103.62,103.64,2500.0,103.91,103.99,103.62,103.64,2500.0
2021-08-04 11:30:00,103.51,103.75,103.19,103.73,2812.0,103.51,103.75,103.19,103.73,2812.0
2021-08-04 12:00:00,103.71,104.07,103.64,104.07,1700.0,103.71,104.07,103.64,104.07,1700.0
2021-08-04 12:30:00,104.01,104.05,103.44,103.57,1600.0,104.01,104.05,103.44,103.57,1600.0
2021-08-04 13:00:00,103.65,103.79,103.63,103.79,1700.0,103.65,103.79,103.63,103.79,1700.0
2021-08-04 13:30:00,103.77,104.05,103.64,103.99,4751.0,103.77,104.05,103.64,103.99,4751.0
2021-08-04 14:00:00,104.11,104.24,104.01,104.23,2000.0,104.11,104.24,104.01,104.23,2000.0
2021-08-04 14:30:00,104.06,104.21,103.95,104.18,2100.0,104.06,104.21,103.95,104.18,2100.0
2021-08-04 15:00:00,104.06,104.19,103.99,104.05,2636.0,104.06,104.19,103.99,104.05,2636.0
2021-08-04 15:30:00,104.05,104.15,103.89,104.04,11776.0,104.05,104.15,103.89,104.04,11776.0
2021-08-05 09:30:00,104.49,105.71,104.49,104.96,4680.0,104.49,105.71,104.49,104.96,4680.0
2021-08-05 10:00:00,105.06,105.06,104.55,104.63,4060.0,105.06,105.06,104.55,104.63,4060.0
2021-08-05 10:30:00,104.83,104.83,104.11,104.18,5310.0,104.83,104.83,104.11,104.18,5310.0
2021-08-05 11:00:00,104.25,104.86,103.92,104.85,16783.0,104.25,104.86,103.92,104.85,16783.0
2021-08-05 11:30:00,104.89,104.89,104.41,104.6,7999.0,104.89,104.89,104.41,104.6,7999.0
2021-08-05 12:00:00,104.71,104.8,104.56,104.75,10450.0,104.71,104.8,104.56,104.75,10450.0
2021-08-05 12:30:00,104.69,104.86,104.58,104.67,10800.0,104.69,104.86,104.58,104.67,10800.0
2021-08-05 13:00:00,104.63,104.79,104.41,104.58,31902.0,104.63,104.79,104.41,104.58,31902.0
2021-08-05 13:30:00,104.64,104.76,104.36,104.56,4600.0,104.64,104.76,104.36,104.56,4600.0
2021-08-05 14:00:00,104.61,104.61,104.36,104.48,4851.0,104.61,104.61,104.36,104.48,4851.0
2021-08-05 14:30:00,104.48,104.6,104.26,104.41,3300.0,104.48,104.6,104.26,104.41,3300.0
2021-08-05 15:00:00,104.3,104.41,104.13,104.41,5360.0,104.3,104.41,104.13,104.41,5360.0
2021-08-05 15:30:00,104.39,105.22,104.37,105.16,47668.0,104.39,105.22,104.37,105.16,47668.0
2021-08-06 09:30:00,104.45,105.98,104.32,105.14,15007.0,104.45,105.98,104.32,105.14,15007.0
2021-08-06 10:00:00,104.76,105.03,103.4,103.62,4507.0,104.76,105.03,103.4,103.62,4507.0
2021-08-06 10:30:00,103.61,103.66,102.41,102.65,4393.0,103.61,103.66,102.41,102.65,4393.0
2021-08-06 11:00:00,102.64,103.58,102.44,103.42,9617.0,102.64,103.58,102.44,103.42,9617.0
2021-08-06 11:30:00,103.41,103.72,103.39,103.72,3716.0,103.41,103.72,103.39,103.72,3716.0
2021-08-06 12:00:00,103.87,104.21,103.78,103.78,3300.0,103.87,104.21,103.78,103.78,3300.0
2021-08-06 12:30:00,103.69,103.92,103.18,103.26,3509.0,103.69,103.92,103.18,103.26,3509.0
2021-08-06 13:00:00,103.24,103.34,102.11,102.11,11240.0,103.24,103.34,102.11,102.11,11240.0
2021-08-06 13:30:00,102.11,102.24,101.87,101.87,13366.0,102.11,102.24,101.87,101.87,13366.0
2021-08-06 14:00:00,101.9,102.85,101.68,102.85,9548.0,101.9,102.85,101.68,102.85,9548.0
2021-08-06 14:30:00,102.84,102.85,102.36,102.55,7518.0,102.84,102.85,102.36,102.55,7518.0
2021-08-06 15:00:00,102.57,102.58,102.3,102.51,14116.0,102.57,102.58,102.3,102.51,14116.0
2021-08-06 15:30:00,102.53,102.54,102.15,102.43,47321.0,102.53,102.54,102.15,102.43,47321.0
2021-08-09 09:30:00,102.8,104.11,102.76,103.55,15446.0,102.8,104.11,102.76,103.55,15446.0
2021-08-09 10:00:00,103.74,104.46,103.44,104.26,26381.0,103.74,104.46,103.44,104.26,26381.0
2021-08-09 10:30:00,104.34,104.44,103.84,104.33,21644.0,104.34,104.44,103.84,104.33,21644.0
2021-08-09 11:00:00,104.34,104.86,104.14,104.85,7657.0,104.34,104.86,104.14,104.85,7657.0
2021-08-09 11:30:00,104.88,105.85,104.11,105.34,55109.0,104.88,105.85,104.11,105.34,55109.0
2021-08-09 12:00:00,105.16,105.42,104.89,105.02,12139.0,105.16,105.42,104.89,105.02,12139.0
2021-08-09 12:30:00,104.84,104.88,104.56,104.81,8639.0,104.84,104.88,104.56,104.81,8639.0
2021-08-09 13:00:00,104.85,104.85,104.39,104.49,6447.0,104.85,104.85,104.39,104.49,6447.0
2021-08-09 13:30:00,104.5,104.7,104.3,104.61,7118.0,104.5,104.7,104.3,104.61,7118.0
2021-08-09 14:00:00,104.72,104.72,103.88,103.97,5767.0,104.72,104.72,103.88,103.97,5767.0
2021-08-09 14:30:00,103.97,104.5,103.97,104.44,4783.0,103.97,104.5,103.97,104.44,4783.0
2021-08-09 15:00:00,104.45,104.58,104.05,104.19,19094.0,104.45,104.58,104.05,104.19,19094.0
2021-08-09 15:30:00,104.15,105.62,104.15,105.44,77139.0,104.15,105.62,104.15,105.44,77139.0
2021-08-10 09:30:00,110.0,114.68,108.02,112.57,82369.0,110.0,114.68,108.02,112.57,82369.0
2021-08-10 10:00:00,112.39,113.55,111.11,112.69,38391.0,112.39,113.55,111.11,112.69,38391.0
2021-08-10 10:30:00,112.31,112.41,109.12,109.16,53689.0,112.31,112.41,109.12,109.16,53689.0
2021-08-10 11:00:00,109.07,111.25,108.77,110.8,42456.0,109.07,111.25,108.77,110.8,42456.0
2021-08-10 11:30:00,110.8,111.87,110.77,110.88,31645.0,110.8,111.87,110.77,110.88,31645.0
2021-08-10 12:00:00,110.85,111.18,109.9,109.91,54052.0,110.85,111.18,109.9,109.91,54052.0
2021-08-10 12:30:00,110.0,110.29,109.11,109.68,52621.0,110.0,110.29,109.11,109.68,52621.0
2021-08-10 13:00:00,109.79,110.14,109.51,109.55,21936.0,109.79,110.14,109.51,109.55,21936.0
2021-08-10 13:30:00,109.64,110.25,109.37,109.82,25644.0,109.64,110.25,109.37,109.82,25644.0
2021-08-10 14:00:00,109.81,110.08,109.22,109.98,27611.0,109.81,110.08,109.22,109.98,27611.0
2021-08-10 14:30:00,109.93,110.41,109.85,110.09,30576.0,109.93,110.41,109.85,110.09,30576.0
2021-08-10 15:00:00,110.3,110.73,110.16,110.73,26260.0,110.3,110.73,110.16,110.73,26260.0
2021-08-10 15:30:00,110.54,110.55,109.71,109.98,57973.0,110.54,110.55,109.71,109.98,57973.0
2021-08-11 09:30:00,109.57,110.29,108.0,108.78,24064.0,109.57,110.29,108.0,108.78,24064.0
2021-08-11 10:00:00,108.62,109.87,108.44,109.87,8924.0,108.62,109.87,108.44,109.87,8924.0
2021-08-11 10:30:00,109.87,111.0,109.41,110.82,9072.0,109.87,111.0,109.41,110.82,9072.0
2021-08-11 11:00:00,110.58,110.58,108.43,109.13,10583.0,110.58,110.58,108.43,109.13,10583.0
2021-08-11 11:30:00,108.95,108.95,107.28,107.82,16126.0,108.95,108.95,107.28,107.82,16126.0
2021-08-11 12:00:00,107.94,108.36,107.72,108.34,10937.0,107.94,108.36,107.72,108.34,10937.0
2021-08-11 12:30:00,108.36,109.05,108.34,109.02,8153.0,108.36,109.05,108.34,109.02,8153.0
2021-08-11 13:00:00,108.82,109.3,108.38,108.79,15042.0,108.82,109.3,108.38,108.79,15042.0
2021-08-11 13:30:00,108.76,108.91,108.42,108.42,13005.0,108.76,108.91,108.42,108.42,13005.0
2021-08-11 14:00:00,108.12,108.47,107.71,107.91,9043.0,108.12,108.47,107.71,107.91,9043.0
2021-08-11 14:30:00,108.03,108.24,107.16,107.52,13873.0,108.03,108.24,107.16,107.52,13873.0
2021-08-11 15:00:00,107.43,107.43,106.83,107.41,9335.0,107.43,107.43,106.83,107.41,9335.0
2021-08-11 15:30:00,107.31,107.37,106.85,107.02,44224.0,107.31,107.37,106.85,107.02,44224.0
2021-08-12 09:30:00,107.0,109.08,106.55,108.88,85986.0,107.0,109.08,106.55,108.88,85986.0
2021-08-12 10:00:00,109.07,110.0,108.9,110.0,16536.0,109.07,110.0,108.9,110.0,16536.0
2021-08-12 10:30:00,110.07,111.0,109.71,110.99,15695.0,110.07,111.0,109.71,110.99,15695.0
2021-08-12 11:00:00,110.88,110.9,110.04,110.04,7685.0,110.88,110.9,110.04,110.04,7685.0
2021-08-12 11:30:00,110.05,110.91,109.94,110.48,28182.0,110.05,110.91,109.94,110.48,28182.0
2021-08-12 12:00:00,110.45,110.45,109.67,109.78,18802.0,110.45,110.45,109.67,109.78,18802.0
2021-08-12 12:30:00,109.8,110.37,109.65,110.29,16764.0,109.8,110.37,109.65,110.29,16764.0
2021-08-12 13:00:00,110.3,110.55,110.21,110.35,11523.0,110.3,110.55,110.21,110.35,11523.0
2021-08-12 13:30:00,110.39,111.11,110.22,111.01,17173.0,110.39,111.11,110.22,111.01,17173.0
2021-08-12 14:00:00,111.02,111.05,110.53,110.94,14657.0,111.02,111.05,110.53,110.94,14657.0
2021-08-12 14:30:00,110.86,111.33,110.59,111.13,9149.0,110.86,111.33,110.59,111.13,9149.0
2021-08-12 15:00:00,111.18,111.18,110.82,110.92,27103.0,111.18,111.18,110.82,110.92,27103.0
2021-08-12 15:30:00,110.93,111.29,110.85,110.89,61025.0,110.93,111.29,110.85,110.89,61025.0
2021-08-13 09:30:00,111.6,111.9,110.2,111.6,8552.0,111.6,111.9,110.2,111.6,8552.0
2021-08-13 10:00:00,111.23,111.43,110.79,111.08,5606.0,111.23,111.43,110.79,111.08,5606.0
2021-08-13 10:30:00,111.2,111.2,110.93,110.95,5743.0,111.2,111.2,110.93,110.95,5743.0
2021-08-13 11:00:00,110.95,111.23,110.85,110.96,19713.0,110.95,111.23,110.85,110.96,19713.0
2021-08-13 11:30:00,110.84,110.97,110.71,110.73,6349.0,110.84,110.97,110.71,110.73,6349.0
2021-08-13 12:00:00,110.88,110.96,110.7,110.83,6598.0,110.88,110.96,110.7,110.83,6598.0
2021-08-13 12:30:00,110.81,110.81,110.32,110.71,7062.0,110.81,110.81,110.32,110.71,7062.0
2021-08-13 13:00:00,110.72,111.13,110.69,110.69,10008.0,110.72,111.13,110.69,110.69,10008.0
2021-08-13 13:30:00,110.79,111.13,110.65,111.13,3514.0,110.79,111.13,110.65,111.13,3514.0
2021-08-13 14:00:00,111.19,111.45,111.1,111.43,4887.0,111.19,111.45,111.1,111.43,4887.0
2021-08-13 14:30:00,111.43,111.5,110.96,111.19,9456.0,111.43,111.5,110.96,111.19,9456.0
2021-08-13 15:00:00,111.26,111.46,111.23,111.31,7601.0,111.26,111.46,111.23,111.31,7601.0
2021-08-13 15:30:00,111.34,111.41,110.51,110.57,56761.0,111.34,111.41,110.51,110.57,56761.0
2021-08-16 09:30:00,110.17,110.17,108.7,109.37,14508.0,110.17,110.17,108.7,109.37,14508.0
2021-08-16 10:00:00,109.38,109.73,107.67,108.36,12860.0,109.38,109.73,107.67,108.36,12860.0
2021-08-16 10:30:00,108.35,108.86,108.15,108.39,17605.0,108.35,108.86,108.15,108.39,17605.0
2021-08-16 11:00:00,108.36,108.78,108.2,108.78,8850.0,108.36,108.78,108.2,108.78,8850.0
2021-08-16 11:30:00,108.83,109.23,108.74,108.91,9949.0,108.83,109.23,108.74,108.91,9949.0
2021-08-16 12:00:00,108.9,109.43,108.81,109.16,4285.0,108.9,109.43,108.81,109.16,4285.0
2021-08-16 12:30:00,109.2,109.2,108.73,109.07,5085.0,109.2,109.2,108.73,109.07,5085.0
2021-08-16 13:00:00,109.19,109.36,109.02,109.17,3655.0,109.19,109.36,109.02,109.17,3655.0
2021-08-16 13:30:00,109.26,109.35,108.89,108.9,4637.0,109.26,109.35,108.89,108.9,4637.0
2021-08-16 14:00:00,108.9,108.96,108.45,108.45,5300.0,108.9,108.96,108.45,108.45,5300.0
2021-08-16 14:30:00,108.43,108.69,108.14,108.52,6400.0,108.43,108.69,108.14,108.52,6400.0
2021-08-16 15:00:00,108.55,108.81,108.49,108.79,6651.0,108.55,108.81,108.49,108.79,6651.0
2021-08-16 15:30:00,108.82,109.04,108.58,108.82,22421.0,108.82,109.04,108.58,108.82,22421.0
2021-08-17 09:30:00,108.71,109.2,107.61,108.08,7496.0,108.71,109.2,107.61,108.08,7496.0
2021-08-17 10:00:00,107.91,108.43,107.67,108.43,4560.0,107.91,108.43,107.67,108.43,4560.0
2021-08-17 10:30:00,108.3,108.89,108.2,108.68,3854.0,108.3,108.89,108.2,108.68,3854.0
2021-08-17 11:00:00,108.8,109.27,108.65,108.75,4800.0,108.8,109.27,108.65,108.75,4800.0
2021-08-17 11:30:00,108.76,108.84,108.5,108.73,2800.0,108.76,108.84,108.5,108.73,2800.0
2021-08-17 12:00:00,108.56,109.11,108.56,109.1,3046.0,108.56,109.11,108.56,109.1,3046.0
2021-08-17 12:30:00,109.03,109.12,108.82,108.92,3736.0,109.03,109.12,108.82,108.92,3736.0
2021-08-17 13:00:00,108.97,109.32,108.8,109.16,3892.0,108.97,109.32,108.8,109.16,3892.0
2021-08-17 13:30:00,109.34,109.61,109.28,109.58,2692.0,109.34,109.61,109.28,109.58,2692.0
2021-08-17 14:00:00,109.5,109.53,109.21,109.24,2829.0,109.5,109.53,109.21,109.24,2829.0
2021-08-17 14:30:00,108.99,109.47,108.63,109.47,3277.0,108.99,109.47,108.63,109.47,3277.0
2021-08-17 15:00:00,109.44,109.53,109.22,109.37,4042.0,109.44,109.53,109.22,109.37,4042.0
2021-08-17 15:30:00,109.37,109.67,108.98,109.6,20497.0,109.37,109.67,108.98,109.6,20497.0
2021-08-18 09:30:00,110.2,110.43,109.58,109.59,11076.0,110.2,110.43,109.58,109.59,11076.0
2021-08-18 10:00:00,109.53,109.88,109.06,109.54,5000.0,109.53,109.88,109.06,109.54,5000.0
2021-08-18 10:30:00,109.59,110.08,109.37,109.87,13725.0,109.59,110.08,109.37,109.87,13725.0
2021-08-18 11:00:00,109.84,110.24,109.62,109.96,4967.0,109.84,110.24,109.62,109.96,4967.0
2021-08-18 11:30:00,109.83,110.16,109.61,109.78,7326.0,109.83,110.16,109.61,109.78,7326.0
2021-08-18 12:00:00,109.78,110.06,109.72,110.04,9106.0,109.78,110.06,109.72,110.04,9106.0
2021-08-18 12:30:00,109.96,110.08,109.74,109.79,7030.0,109.96,110.08,109.74,109.79,7030.0
2021-08-18 13:00:00,109.77,109.89,109.63,109.78,7835.0,109.77,109.89,109.63,109.78,7835.0
2021-08-18 13:30:00,109.75,109.99,109.75,109.76,7102.0,109.75,109.99,109.75,109.76,7102.0
2021-08-18 14:00:00,109.77,109.96,109.4,109.77,7096.0,109.77,109.96,109.4,109.77,7096.0
2021-08-18 14:30:00,109.93,109.93,109.46,109.69,2700.0,109.93,109.93,109.46,109.69,2700.0
2021-08-18 15:00:00,109.67,109.67,109.15,109.19,5610.0,109.67,109.67,109.15,109.19,5610.0
2021-08-18 15:30:00,109.16,109.16,108.11,108.3,27453.0,109.16,109.16,108.11,108.3,27453.0
2021-08-19 09:30:00,107.52,109.2,107.09,108.69,6684.0,107.52,109.2,107.09,108.69,6684.0
2021-08-19 10:00:00,109.1,110.0,108.96,109.97,9908.0,109.1,110.0,108.96,109.97,9908.0
2021-08-19 10:30:00,109.8,110.01,109.04,109.98,10882.0,109.8,110.01,109.04,109.98,10882.0
2021-08-19 11:00:00,109.98,110.4,109.71,109.95,12307.0,109.98,110.4,109.71,109.95,12307.0
2021-08-19 11:30:00,110.02,110.8,109.8,109.88,50899.0,110.02,110.8,109.8,109.88,50899.0
2021-08-19 12:00:00,109.67,109.85,109.22,109.59,12758.0,109.67,109.85,109.22,109.59,12758.0
2021-08-19 12:30:00,109.52,109.89,109.5,109.81,5099.0,109.52,109.89,109.5,109.81,5099.0
2021-08-19 13:00:00,109.73,109.75,109.53,109.54,4910.0,109.73,109.75,109.53,109.54,4910.0
2021-08-19 13:30:00,109.56,110.12,109.53,109.84,28232.0,109.56,110.12,109.53,109.84,28232.0
2021-08-19 14:00:00,109.81,109.81,109.07,109.45,10272.0,109.81,109.81,109.07,109.45,10272.0
2021-08-19 14:30:00,109.45,109.87,109.44,109.85,6898.0,109.45,109.87,109.44,109.85,6898.0
2021-08-19 15:00:00,109.88,110.13,109.61,109.71,21641.0,109.88,110.13,109.61,109.71,21641.0
2021-08-19 15:30:00,109.79,109.96,109.6,109.75,36829.0,109.79,109.96,109.6,109.75,36829.0
2021-08-20 09:30:00,109.88,110.83,109.88,110.55,23215.0,109.88,110.83,109.88,110.55,23215.0
2021-08-20 10:00:00,110.57,110.88,109.83,109.96,36115.0,110.57,110.88,109.83,109.96,36115.0
2021-08-20 10:30:00,110.0,110.01,109.58,109.65,9012.0,110.0,110.01,109.58,109.65,9012.0
2021-08-20 11:00:00,109.63,109.91,109.63,109.78,11683.0,109.63,109.91,109.63,109.78,11683.0
2021-08-20 11:30:00,109.78,109.82,108.94,108.94,11901.0,109.78,109.82,108.94,108.94,11901.0
2021-08-20 12:00:00,108.94,109.89,108.66,109.89,10417.0,108.94,109.89,108.66,109.89,10417.0
2021-08-20 12:30:00,109.95,109.95,109.55,109.87,29886.0,109.95,109.95,109.55,109.87,29886.0
2021-08-20 13:00:00,109.93,109.97,109.61,109.83,9104.0,109.93,109.97,109.61,109.83,9104.0
2021-08-20 13:30:00,109.82,109.84,109.68,109.83,10480.0,109.82,109.84,109.68,109.83,10480.0
2021-08-20 14:00:00,109.93,110.05,109.77,109.78,17453.0,109.93,110.05,109.77,109.78,17453.0
2021-08-20 14:30:00,109.8,109.81,109.49,109.73,4400.0,109.8,109.81,109.49,109.73,4400.0
2021-08-20 15:00:00,109.79,109.99,109.69,109.93,14044.0,109.79,109.99,109.69,109.93,14044.0
2021-08-20 15:30:00,109.95,110.04,109.58,109.73,23088.0,109.95,110.04,109.58,109.73,23088.0
2021-08-23 09:30:00,109.74,110.0,108.84,109.1,19117.0,109.74,110.0,108.84,109.1,19117.0
2021-08-23 10:00:00,108.93,109.5,108.85,109.29,8022.0,108.93,109.5,108.85,109.29,8022.0
2021-08-23 10:30:00,109.31,109.83,109.31,109.33,8189.0,109.31,109.83,109.31,109.33,8189.0
2021-08-23 11:00:00,109.2,109.57,108.9,109.42,8844.0,109.2,109.57,108.9,109.42,8844.0
2021-08-23 11:30:00,109.4,109.71,109.4,109.6,6103.0,109.4,109.71,109.4,109.6,6103.0
2021-08-23 12:00:00,109.63,109.63,108.87,109.15,10103.0,109.63,109.63,108.87,109.15,10103.0
2021-08-23 12:30:00,109.19,109.82,109.13,109.7,9705.0,109.19,109.82,109.13,109.7,9705.0
2021-08-23 13:00:00,109.64,109.69,108.77,108.77,2818.0,109.64,109.69,108.77,108.77,2818.0
2021-08-23 13:30:00,108.74,109.42,108.62,109.42,9384.0,108.74,109.42,108.62,109.42,9384.0
2021-08-23 14:00:00,109.43,109.8,109.15,109.69,7456.0,109.43,109.8,109.15,109.69,7456.0
2021-08-23 14:30:00,109.7,109.84,109.62,109.73,9598.0,109.7,109.84,109.62,109.73,9598.0
2021-08-23 15:00:00,109.77,110.07,109.7,110.0,11900.0,109.77,110.07,109.7,110.0,11900.0
2021-08-23 15:30:00,109.99,110.0,109.49,109.7,55528.0,109.99,110.0,109.49,109.7,55528.0
2021-08-24 09:30:00,109.86,110.69,109.86,110.21,26725.0,109.86,110.69,109.86,110.21,26725.0
2021-08-24 10:00:00,110.15,111.27,109.96,111.0,9870.0,110.15,111.27,109.96,111.0,9870.0
2021-08-24 10:30:00,110.91,111.68,110.77,111.37,8780.0,110.91,111.68,110.77,111.37,8780.0
2021-08-24 11:00:00,111.31,111.59,111.17,111.17,10151.0,111.31,111.59,111.17,111.17,10151.0
2021-08-24 11:30:00,111.13,111.5,110.96,111.06,9311.0,111.13,111.5,110.96,111.06,9311.0
2021-08-24 12:00:00,110.87,110.89,110.65,110.75,16823.0,110.87,110.89,110.65,110.75,16823.0
2021-08-24 12:30:00,110.72,111.36,110.56,111.29,14747.0,110.72,111.36,110.56,111.29,14747.0
2021-08-24 13:00:00,111.2,111.46,111.06,111.09,12511.0,111.2,111.46,111.06,111.09,12511.0
2021-08-24 13:30:00,111.05,111.65,111.05,111.62,12971.0,111.05,111.65,111.05,111.62,12971.0
2021-08-24 14:00:00,111.68,112.0,111.54,111.9,24899.0,111.68,112.0,111.54,111.9,24899.0
2021-08-24 14:30:00,111.95,112.32,111.9,111.92,18348.0,111.95,112.32,111.9,111.92,18348.0
2021-08-24 15:00:00,111.92,112.33,111.92,112.27,4871.0,111.92,112.33,111.92,112.27,4871.0
2021-08-24 15:30:00,112.34,112.34,111.94,112.04,33486.0,112.34,112.34,111.94,112.04,33486.0
2021-08-25 09:30:00,112.8,113.96,112.47,113.41,9995.0,112.8,113.96,112.47,113.41,9995.0
2021-08-25 10:00:00,113.41,114.63,113.13,114.31,10766.0,113.41,114.63,113.13,114.31,10766.0
2021-08-25 10:30:00,114.34,114.61,113.97,114.51,8244.0,114.34,114.61,113.97,114.51,8244.0
2021-08-25 11:00:00,114.62,115.15,114.32,115.14,20273.0,114.62,115.15,114.32,115.14,20273.0
2021-08-25 11:30:00,115.21,115.49,114.75,114.8,8999.0,115.21,115.49,114.75,114.8,8999.0
2021-08-25 12:00:00,114.83,114.94,114.62,114.94,3074.0,114.83,114.94,114.62,114.94,3074.0
2021-08-25 12:30:00,114.84,115.08,114.18,115.0,7087.0,114.84,115.08,114.18,115.0,7087.0
2021-08-25 13:00:00,114.95,115.3,114.76,115.26,7996.0,114.95,115.3,114.76,115.26,7996.0
2021-08-25 13:30:00,115.17,115.17,114.75,114.75,6983.0,115.17,115.17,114.75,114.75,6983.0
2021-08-25 14:00:00,114.7,114.88,114.55,114.88,6849.0,114.7,114.88,114.55,114.88,6849.0
2021-08-25 14:30:00,114.96,115.06,114.88,114.9,15074.0,114.96,115.06,114.88,114.9,15074.0
2021-08-25 15:00:00,114.88,115.04,114.75,114.83,9580.0,114.88,115.04,114.75,114.83,9580.0
2021-08-25 15:30:00,114.83,115.08,114.8,114.87,83953.0,114.83,115.08,114.8,114.87,83953.0
2021-08-26 09:30:00,114.74,116.0,114.71,114.71,11314.0,114.74,116.0,114.71,114.71,11314.0
2021-08-26 10:00:00,114.88,115.41,113.81,114.1,10476.0,114.88,115.41,113.81,114.1,10476.0
2021-08-26 10:30:00,114.04,114.55,113.86,114.55,3389.0,114.04,114.55,113.86,114.55,3389.0
2021-08-26 11:00:00,114.53,114.74,114.07,114.58,4538.0,114.53,114.74,114.07,114.58,4538.0
2021-08-26 11:30:00,114.4,114.68,114.4,114.53,1700.0,114.4,114.68,114.4,114.53,1700.0
2021-08-26 12:00:00,114.73,115.1,114.73,114.95,3883.0,114.73,115.1,114.73,114.95,3883.0
2021-08-26 12:30:00,114.95,115.0,114.51,114.97,8964.0,114.95,115.0,114.51,114.97,8964.0
2021-08-26 13:00:00,114.83,115.03,114.49,114.83,4100.0,114.83,115.03,114.49,114.83,4100.0
2021-08-26 13:30:00,114.95,115.02,114.87,114.95,2400.0,114.95,115.02,114.87,114.95,2400.0
2021-08-26 14:00:00,114.9,114.9,114.28,114.31,7558.0,114.9,114.9,114.28,114.31,7558.0
2021-08-26 14:30:00,114.33,114.82,114.33,114.72,4313.0,114.33,114.82,114.33,114.72,4313.0
2021-08-26 15:00:00,114.69,114.88,114.08,114.76,8425.0,114.69,114.88,114.08,114.76,8425.0
2021-08-26 15:30:00,114.8,114.8,114.43,114.64,14838.0,114.8,114.8,114.43,114.64,14838.0
2021-08-27 09:30:00,113.97,115.17,113.81,115.0,12956.0,113.97,115.17,113.81,115.0,12956.0
2021-08-27 10:00:00,114.94,115.31,114.82,114.99,15140.0,114.94,115.31,114.82,114.99,15140.0
2021-08-27 10:30:00,115.12,115.27,114.8,115.01,16943.0,115.12,115.27,114.8,115.01,16943.0
2021-08-27 11:00:00,115.12,115.38,114.84,114.85,6700.0,115.12,115.38,114.84,114.85,6700.0
2021-08-27 11:30:00,115.06,115.18,114.94,114.94,9600.0,115.06,115.18,114.94,114.94,9600.0
2021-08-27 12:00:00,115.08,115.16,114.81,115.1,4854.0,115.08,115.16,114.81,115.1,4854.0
2021-08-27 12:30:00,115.13,115.13,114.86,114.95,4550.0,115.13,115.13,114.86,114.95,4550.0
2021-08-27 13:00:00,115.01,115.09,114.81,115.01,2026.0,115.01,115.09,114.81,115.01,2026.0
2021-08-27 13:30:00,115.04,115.2,114.99,114.99,3574.0,115.04,115.2,114.99,114.99,3574.0
2021-08-27 14:00:00,114.92,115.11,114.81,115.02,5517.0,114.92,115.11,114.81,115.02,5517.0
2021-08-27 14:30:00,115.07,115.43,114.95,115.37,13674.0,115.07,115.43,114.95,115.37,13674.0
2021-08-27 15:00:00,115.34,115.36,114.99,115.01,8963.0,115.34,115.36,114.99,115.01,8963.0
2021-08-27 15:30:00,115.07,115.12,114.77,115.01,22689.0,115.07,115.12,114.77,115.01,22689.0
2021-08-30 09:30:00,115.19,116.09,115.13,115.55,10191.0,115.19,116.09,115.13,115.55,10191.0
2021-08-30 10:00:00,115.4,116.36,115.4,115.6,8590.0,115.4,116.36,115.4,115.6,8590.0
2021-08-30 10:30:00,115.6,115.82,115.11,115.64,6904.0,115.6,115.82,115.11,115.64,6904.0
2021-08-30 11:00:00,115.46,115.65,115.33,115.42,5631.0,115.46,115.65,115.33,115.42,5631.0
2021-08-30 11:30:00,115.43,115.8,115.37,115.47,9693.0,115.43,115.8,115.37,115.47,9693.0
2021-08-30 12:00:00,115.53,115.8,115.26,115.51,11113.0,115.53,115.8,115.26,115.51,11113.0
2021-08-30 12:30:00,115.32,115.55,115.22,115.48,7290.0,115.32,115.55,115.22,115.48,7290.0
2021-08-30 13:00:00,115.45,115.56,115.31,115.42,7800.0,115.45,115.56,115.31,115.42,7800.0
2021-08-30 13:30:00,115.4,115.74,115.4,115.71,5742.0,115.4,115.74,115.4,115.71,5742.0
2021-08-30 14:00:00,115.75,115.97,115.71,115.79,4937.0,115.75,115.97,115.71,115.79,4937.0
2021-08-30 14:30:00,115.78,115.86,115.53,115.7,12746.0,115.78,115.86,115.53,115.7,12746.0
2021-08-30 15:00:00,115.75,115.76,115.59,115.65,8366.0,115.75,115.76,115.59,115.65,8366.0
2021-08-30 15:30:00,115.66,116.14,115.56,116.1,34755.0,115.66,116.14,115.56,116.1,34755.0
2021-08-31 09:30:00,116.19,116.8,115.51,116.61,9983.0,116.19,116.8,115.51,116.61,9983.0
2021-08-31 10:00:00,116.6,116.6,115.38,116.03,6804.0,116.6,116.6,115.38,116.03,6804.0
2021-08-31 10:30:00,116.18,116.5,115.58,116.15,3323.0,116.18,116.5,115.58,116.15,3323.0
2021-08-31 11:00:00,116.25,116.7,116.11,116.7,5095.0,116.25,116.7,116.11,116.7,5095.0
2021-08-31 11:30:00,116.5,116.73,116.29,116.51,4243.0,116.5,116.73,116.29,116.51,4243.0
2021-08-31 12:00:00,116.55,116.67,116.45,116.48,5392.0,116.55,116.67,116.45,116.48,5392.0
2021-08-31 12:30:00,116.57,117.11,116.47,117.11,9392.0,116.57,117.11,116.47,117.11,9392.0
2021-08-31 13:00:00,117.0,117.61,117.0,117.56,11161.0,117.0,117.61,117.0,117.56,11161.0
2021-08-31 13:30:00,117.48,117.8,117.38,117.61,12883.0,117.48,117.8,117.38,117.61,12883.0
2021-08-31 14:00:00,117.63,117.8,116.97,117.11,4482.0,117.63,117.8,116.97,117.11,4482.0
2021-08-31 14:30:00,117.15,117.5,117.12,117.27,3754.0,117.15,117.5,117.12,117.27,3754.0
2021-08-31 15:00:00,117.29,117.29,116.89,116.94,4261.0,117.29,117.29,116.89,116.94,4261.0
2021-08-31 15:30:00,116.97,117.57,116.72,117.38,23457.0,116.97,117.57,116.72,117.38,23457.0
2021-09-01 09:30:00,117.21,118.41,116.94,117.97,7999.0,117.21,118.41,116.94,117.97,7999.0
2021-09-01 10:00:00,117.94,118.94,117.41,117.48,6467.0,117.94,118.94,117.41,117.48,6467.0
2021-09-01 10:30:00,117.33,117.76,117.09,117.55,8095.0,117.33,117.76,117.09,117.55,8095.0
2021-09-01 11:00:00,117.59,117.68,117.14,117.51,6159.0,117.59,117.68,117.14,117.51,6159.0
2021-09-01 11:30:00,117.61,117.63,117.42,117.61,5838.0,117.61,117.63,117.42,117.61,5838.0
2021-09-01 12:00:00,117.64,118.22,117.58,118.13,5700.0,117.64,118.22,117.58,118.13,5700.0
2021-09-01 12:30:00,118.08,118.51,118.01,118.39,4858.0,118.08,118.51,118.01,118.39,4858.0
2021-09-01 13:00:00,118.47,118.57,118.36,118.43,4593.0,118.47,118.57,118.36,118.43,4593.0
2021-09-01 13:30:00,118.51,118.73,118.12,118.18,10093.0,118.51,118.73,118.12,118.18,10093.0
2021-09-01 14:00:00,118.09,118.37,118.01,118.37,7659.0,118.09,118.37,118.01,118.37,7659.0
2021-09-01 14:30:00,118.45,118.79,118.28,118.4,11617.0,118.45,118.79,118.28,118.4,11617.0
2021-09-01 15:00:00,118.43,118.59,118.28,118.53,4337.0,118.43,118.59,118.28,118.53,4337.0
2021-09-01 15:30:00,118.53,118.62,118.23,118.37,18724.0,118.53,118.62,118.23,118.37,18724.0
2021-09-02 09:30:00,119.21,120.48,118.93,119.9,13477.0,119.21,120.48,118.93,119.9,13477.0
2021-09-02 10:00:00,119.83,120.11,119.44,119.66,21688.0,119.83,120.11,119.44,119.66,21688.0
2021-09-02 10:30:00,119.94,120.08,119.69,120.0,32155.0,119.94,120.08,119.69,120.0,32155.0
2021-09-02 11:00:00,120.0,120.05,119.69,120.01,11295.0,120.0,120.05,119.69,120.01,11295.0
2021-09-02 11:30:00,120.01,120.2,119.87,120.04,15027.0,120.01,120.2,119.87,120.04,15027.0
2021-09-02 12:00:00,120.11,120.15,119.8,120.04,16024.0,120.11,120.15,119.8,120.04,16024.0
2021-09-02 12:30:00,120.02,120.02,119.76,119.81,5445.0,120.02,120.02,119.76,119.81,5445.0
2021-09-02 13:00:00,119.77,120.07,119.7,119.98,28985.0,119.77,120.07,119.7,119.98,28985.0
2021-09-02 13:30:00,119.98,120.02,119.06,119.33,14939.0,119.98,120.02,119.06,119.33,14939.0
2021-09-02 14:00:00,119.29,119.36,119.06,119.32,9062.0,119.29,119.36,119.06,119.32,9062.0
2021-09-02 14:30:00,119.31,119.4,119.13,119.4,3942.0,119.31,119.4,119.13,119.4,3942.0
2021-09-02 15:00:00,119.39,119.66,119.35,119.61,8200.0,119.39,119.66,119.35,119.61,8200.0
2021-09-02 15:30:00,119.62,119.71,119.46,119.46,26433.0,119.62,119.71,119.46,119.46,26433.0
2021-09-03 09:30:00,119.09,119.96,118.77,119.66,8274.0,119.09,119.96,118.77,119.66,8274.0
2021-09-03 10:00:00,119.81,120.26,119.19,119.41,8288.0,119.81,120.26,119.19,119.41,8288.0
2021-09-03 10:30:00,119.47,120.11,119.47,119.93,7200.0,119.47,120.11,119.47,119.93,7200.0
2021-09-03 11:00:00,119.87,120.06,119.59,119.76,7030.0,119.87,120.06,119.59,119.76,7030.0
2021-09-03 11:30:00,119.82,120.01,119.73,119.95,5100.0,119.82,120.01,119.73,119.95,5100.0
2021-09-03 12:00:00,119.86,120.07,119.86,120.05,4400.0,119.86,120.07,119.86,120.05,4400.0
2021-09-03 12:30:00,120.01,120.01,119.6,119.63,5661.0,120.01,120.01,119.6,119.63,5661.0
2021-09-03 13:00:00,119.67,119.67,119.34,119.44,4767.0,119.67,119.67,119.34,119.44,4767.0
2021-09-03 13:30:00,119.47,119.69,119.46,119.5,5657.0,119.47,119.69,119.46,119.5,5657.0
2021-09-03 14:00:00,119.47,119.55,119.27,119.49,5433.0,119.47,119.55,119.27,119.49,5433.0
2021-09-03 14:30:00,119.45,119.54,119.42,119.5,3100.0,119.45,119.54,119.42,119.5,3100.0
2021-09-03 15:00:00,119.5,119.67,119.48,119.58,5350.0,119.5,119.67,119.48,119.58,5350.0
2021-09-03 15:30:00,119.54,119.71,119.34,119.67,25661.0,119.54,119.71,119.34,119.67,25661.0
2021-09-07 09:30:00,119.24,119.24,117.58,118.16,13853.0,119.24,119.24,117.58,118.16,13853.0
2021-09-07 10:00:00,118.21,119.0,118.06,118.84,14677.0,118.21,119.0,118.06,118.84,14677.0
2021-09-07 10:30:00,118.81,118.81,117.76,118.0,30943.0,118.81,118.81,117.76,118.0,30943.0
2021-09-07 11:00:00,118.03,119.18,117.94,119.05,5426.0,118.03,119.18,117.94,119.05,5426.0
2021-09-07 11:30:00,119.18,119.2,118.72,118.81,4075.0,119.18,119.2,118.72,118.81,4075.0
2021-09-07 12:00:00,118.81,118.81,118.26,118.48,2463.0,118.81,118.81,118.26,118.48,2463.0
2021-09-07 12:30:00,118.4,118.4,118.15,118.2,3552.0,118.4,118.4,118.15,118.2,3552.0
2021-09-07 13:00:00,118.18,118.25,117.9,117.9,3039.0,118.18,118.25,117.9,117.9,3039.0
2021-09-07 13:30:00,117.91,117.91,117.61,117.64,6865.0,117.91,117.91,117.61,117.64,6865.0
2021-09-07 14:00:00,117.54,117.54,117.03,117.1,2600.0,117.54,117.54,117.03,117.1,2600.0
2021-09-07 14:30:00,117.04,117.04,115.92,116.3,10288.0,117.04,117.04,115.92,116.3,10288.0
2021-09-07 15:00:00,116.29,116.54,116.29,116.44,6068.0,116.29,116.54,116.29,116.44,6068.0
2021-09-07 15:30:00,116.46,116.64,116.32,116.54,17029.0,116.46,116.64,116.32,116.54,17029.0
2021-09-08 09:30:00,115.81,116.41,115.26,116.36,5484.0,115.81,116.41,115.26,116.36,5484.0
2021-09-08 10:00:00,116.55,116.95,116.34,116.75,3002.0,116.55,116.95,116.34,116.75,3002.0
2021-09-08 10:30:00,116.73,117.15,116.14,117.11,5742.0,116.73,117.15,116.14,117.11,5742.0
2021-09-08 11:00:00,117.26,117.69,116.84,117.69,10771.0,117.26,117.69,116.84,117.69,10771.0
2021-09-08 11:30:00,117.76,117.89,117.29,117.61,4213.0,117.76,117.89,117.29,117.61,4213.0
2021-09-08 12:00:00,117.54,118.73,117.54,118.68,9010.0,117.54,118.73,117.54,118.68,9010.0
2021-09-08 12:30:00,118.64,118.77,118.04,118.38,3614.0,118.64,118.77,118.04,118.38,3614.0
2021-09-08 13:00:00,118.39,118.43,117.89,118.06,3606.0,118.39,118.43,117.89,118.06,3606.0
2021-09-08 13:30:00,118.04,118.08,117.82,117.93,3027.0,118.04,118.08,117.82,117.93,3027.0
2021-09-08 14:00:00,118.07,118.15,117.4,117.55,5101.0,118.07,118.15,117.4,117.55,5101.0
2021-09-08 14:30:00,117.56,117.63,117.15,117.63,6673.0,117.56,117.63,117.15,117.63,6673.0
2021-09-08 15:00:00,117.53,117.81,117.33,117.7,5701.0,117.53,117.81,117.33,117.7,5701.0
2021-09-08 15:30:00,117.65,117.66,117.22,117.57,14549.0,117.65,117.66,117.22,117.57,14549.0
2021-09-09 09:30:00,117.85,118.53,117.71,118.37,6679.0,117.85,118.53,117.71,118.37,6679.0
2021-09-09 10:00:00,118.53,118.53,117.27,117.58,2785.0,118.53,118.53,117.27,117.58,2785.0
2021-09-09 10:30:00,117.44,118.4,117.32,118.16,3855.0,117.44,118.4,117.32,118.16,3855.0
2021-09-09 11:00:00,118.29,118.55,118.07,118.35,3901.0,118.29,118.55,118.07,118.35,3901.0
2021-09-09 11:30:00,118.32,118.32,118.07,118.29,2545.0,118.32,118.32,118.07,118.29,2545.0
2021-09-09 12:00:00,118.15,118.41,118.02,118.13,5156.0,118.15,118.41,118.02,118.13,5156.0
2021-09-09 12:30:00,118.13,118.34,118.04,118.13,5092.0,118.13,118.34,118.04,118.13,5092.0
2021-09-09 13:00:00,118.21,118.52,118.15,118.17,3565.0,118.21,118.52,118.15,118.17,3565.0
2021-09-09 13:30:00,118.18,118.3,117.87,118.21,7865.0,118.18,118.3,117.87,118.21,7865.0
2021-09-09 14:00:00,118.22,118.36,118.09,118.09,5700.0,118.22,118.36,118.09,118.09,5700.0
2021-09-09 14:30:00,118.11,118.22,117.68,118.0,5040.0,118.11,118.22,117.68,118.0,5040.0
2021-09-09 15:00:00,117.96,118.3,117.83,117.95,4903.0,117.96,118.3,117.83,117.95,4903.0
2021-09-09 15:30:00,117.91,117.97,117.21,117.28,15053.0,117.91,117.97,117.21,117.28,15053.0
2021-09-10 09:30:00,116.88,117.53,116.54,116.83,8657.0,116.88,117.53,116.54,116.83,8657.0
2021-09-10 10:00:00,116.85,116.85,115.41,115.56,8112.0,116.85,116.85,115.41,115.56,8112.0
2021-09-10 10:30:00,115.44,115.76,115.14,115.68,8608.0,115.44,115.76,115.14,115.68,8608.0
2021-09-10 11:00:00,115.75,116.07,115.26,116.02,5307.0,115.75,116.07,115.26,116.02,5307.0
2021-09-10 11:30:00,116.06,116.24,115.93,116.13,4341.0,116.06,116.24,115.93,116.13,4341.0
2021-09-10 12:00:00,116.12,116.62,116.08,116.51,4107.0,116.12,116.62,116.08,116.51,4107.0
2021-09-10 12:30:00,116.6,116.9,116.54,116.65,4968.0,116.6,116.9,116.54,116.65,4968.0
2021-09-10 13:00:00,116.73,116.86,116.59,116.59,3300.0,116.73,116.86,116.59,116.59,3300.0
2021-09-10 13:30:00,116.55,116.63,116.33,116.55,6339.0,116.55,116.63,116.33,116.55,6339.0
2021-09-10 14:00:00,116.62,116.84,116.61,116.62,8672.0,116.62,116.84,116.61,116.62,8672.0
2021-09-10 14:30:00,116.68,116.68,115.97,115.97,4663.0,116.68,116.68,115.97,115.97,4663.0
2021-09-10 15:00:00,115.9,115.9,115.37,115.59,7489.0,115.9,115.9,115.37,115.59,7489.0
2021-09-10 15:30:00,115.51,115.73,114.62,114.95,48481.0,115.51,115.73,114.62,114.95,48481.0
2021-09-13 09:30:00,114.94,116.22,114.73,116.22,12694.0,114.94,116.22,114.73,116.22,12694.0
2021-09-13 10:00:00,116.15,117.75,116.04,117.69,13405.0,116.15,117.75,116.04,117.69,13405.0
2021-09-13 10:30:00,117.75,119.0,117.64,118.86,12291.0,117.75,119.0,117.64,118.86,12291.0
2021-09-13 11:00:00,119.09,119.36,116.97,116.97,6980.0,119.09,119.36,116.97,116.97,6980.0
2021-09-13 11:30:00,117.15,117.37,116.46,116.9,7462.0,117.15,117.37,116.46,116.9,7462.0
2021-09-13 12:00:00,116.77,118.46,116.57,118.46,9452.0,116.77,118.46,116.57,118.46,9452.0
2021-09-13 12:30:00,118.45,118.66,117.98,118.61,22710.0,118.45,118.66,117.98,118.61,22710.0
2021-09-13 13:00:00,118.62,119.33,118.48,119.2,8540.0,118.62,119.33,118.48,119.2,8540.0
2021-09-13 13:30:00,118.98,119.45,118.77,118.81,9269.0,118.98,119.45,118.77,118.81,9269.0
2021-09-13 14:00:00,119.11,119.39,118.83,118.89,6171.0,119.11,119.39,118.83,118.89,6171.0
2021-09-13 14:30:00,119.09,119.22,118.82,118.83,4626.0,119.09,119.22,118.82,118.83,4626.0
2021-09-13 15:00:00,118.94,119.28,118.73,119.17,6584.0,118.94,119.28,118.73,119.17,6584.0
2021-09-13 15:30:00,119.18,119.33,118.98,119.24,35391.0,119.18,119.33,118.98,119.24,35391.0
2021-09-14 09:30:00,119.79,120.28,118.9,119.75,20013.0,119.79,120.28,118.9,119.75,20013.0
2021-09-14 10:00:00,119.59,119.77,118.71,119.56,14226.0,119.59,119.77,118.71,119.56,14226.0
2021-09-14 10:30:00,119.53,119.53,117.46,117.85,10364.0,119.53,119.53,117.46,117.85,10364.0
2021-09-14 11:00:00,117.8,117.96,117.23,117.76,7700.0,117.8,117.96,117.23,117.76,7700.0
2021-09-14 11:30:00,117.82,118.86,117.82,118.71,1900.0,117.82,118.86,117.82,118.71,1900.0
2021-09-14 12:00:00,118.79,118.87,118.49,118.64,4589.0,118.79,118.87,118.49,118.64,4589.0
2021-09-14 12:30:00,118.34,119.03,118.3,119.03,5667.0,118.34,119.03,118.3,119.03,5667.0
2021-09-14 13:00:00,118.88,119.26,118.69,118.85,5203.0,118.88,119.26,118.69,118.85,5203.0
2021-09-14 13:30:00,118.54,119.58,118.5,119.49,7068.0,118.54,119.58,118.5,119.49,7068.0
2021-09-14 14:00:00,119.56,119.56,119.09,119.31,4100.0,119.56,119.56,119.09,119.31,4100.0
2021-09-14 14:30:00,119.22,119.31,118.96,119.31,10263.0,119.22,119.31,118.96,119.31,10263.0
2021-09-14 15:00:00,119.26,119.26,118.7,119.15,11800.0,119.26,119.26,118.7,119.15,11800.0
2021-09-14 15:30:00,119.09,119.29,118.85,119.29,30091.0,119.09,119.29,118.85,119.29,30091.0
2021-09-15 09:30:00,119.18,120.25,118.82,119.75,14281.0,119.18,120.25,118.82,119.75,14281.0
2021-09-15 10:00:00,119.77,119.82,118.81,119.26,2500.0,119.77,119.82,118.81,119.26,2500.0
2021-09-15 10:30:00,119.56,120.0,119.42,119.86,5224.0,119.56,120.0,119.42,119.86,5224.0
2021-09-15 11:00:00,119.79,119.79,118.5,118.87,12211.0,119.79,119.79,118.5,118.87,12211.0
2021-09-15 11:30:00,118.86,119.0,118.33,118.58,9066.0,118.86,119.0,118.33,118.58,9066.0
2021-09-15 12:00:00,118.78,119.17,118.63,119.05,3600.0,118.78,119.17,118.63,119.05,3600.0
2021-09-15 12:30:00,119.0,119.3,118.87,118.87,1900.0,119.0,119.3,118.87,118.87,1900.0
2021-09-15 13:00:00,118.95,118.98,118.59,118.6,4688.0,118.95,118.98,118.59,118.6,4688.0
2021-09-15 13:30:00,118.84,118.93,118.62,118.64,4270.0,118.84,118.93,118.62,118.64,4270.0
2021-09-15 14:00:00,118.56,118.92,118.56,118.77,3530.0,118.56,118.92,118.56,118.77,3530.0
2021-09-15 14:30:00,118.82,119.01,118.69,118.99,4600.0,118.82,119.01,118.69,118.99,4600.0
2021-09-15 15:00:00,119.13,119.28,118.96,119.23,5240.0,119.13,119.28,118.96,119.23,5240.0
2021-09-15 15:30:00,119.19,119.56,119.0,119.3,18596.0,119.19,119.56,119.0,119.3,18596.0
2021-09-16 09:30:00,119.66,119.66,119.02,119.61,4824.0,119.66,119.66,119.02,119.61,4824.0
2021-09-16 10:00:00,119.4,119.5,118.77,118.88,1797.0,119.4,119.5,118.77,118.88,1797.0
2021-09-16 10:30:00,118.67,118.96,118.3,118.71,10064.0,118.67,118.96,118.3,118.71,10064.0
2021-09-16 11:00:00,118.88,118.98,118.52,118.95,2300.0,118.88,118.98,118.52,118.95,2300.0
2021-09-16 11:30:00,118.98,118.99,118.52,118.84,2387.0,118.98,118.99,118.52,118.84,2387.0
2021-09-16 12:00:00,118.76,119.23,118.69,118.91,4016.0,118.76,119.23,118.69,118.91,4016.0
2021-09-16 12:30:00,118.99,119.0,118.76,118.77,2712.0,118.99,119.0,118.76,118.77,2712.0
2021-09-16 13:00:00,118.53,118.8,118.5,118.63,1400.0,118.53,118.8,118.5,118.63,1400.0
2021-09-16 13:30:00,118.66,119.17,118.64,119.04,3900.0,118.66,119.17,118.64,119.04,3900.0
2021-09-16 14:00:00,119.09,119.22,118.85,118.85,1600.0,119.09,119.22,118.85,118.85,1600.0
2021-09-16 14:30:00,118.88,119.07,118.62,118.95,3800.0,118.88,119.07,118.62,118.95,3800.0
2021-09-16 15:00:00,119.0,119.11,118.79,118.79,3204.0,119.0,119.11,118.79,118.79,3204.0
2021-09-16 15:30:00,118.84,119.37,118.84,119.36,15520.0,118.84,119.37,118.84,119.36,15520.0
2021-09-17 09:30:00,120.69,121.07,119.65,119.98,90455.0,120.69,121.07,119.65,119.98,90455.0
2021-09-17 10:00:00,120.0,120.21,119.48,119.8,12417.0,120.0,120.21,119.48,119.8,12417.0
2021-09-17 10:30:00,119.69,120.08,119.46,119.9,24654.0,119.69,120.08,119.46,119.9,24654.0
2021-09-17 11:00:00,119.91,119.91,118.58,119.21,9772.0,119.91,119.91,118.58,119.21,9772.0
2021-09-17 11:30:00,119.23,120.05,118.99,119.69,7190.0,119.23,120.05,118.99,119.69,7190.0
2021-09-17 12:00:00,119.69,120.17,119.69,119.81,10299.0,119.69,120.17,119.69,119.81,10299.0
2021-09-17 12:30:00,119.82,120.1,119.82,120.1,5471.0,119.82,120.1,119.82,120.1,5471.0
2021-09-17 13:00:00,120.13,120.5,119.69,119.69,12930.0,120.13,120.5,119.69,119.69,12930.0
2021-09-17 13:30:00,119.64,119.91,119.4,119.58,2200.0,119.64,119.91,119.4,119.58,2200.0
2021-09-17 14:00:00,119.68,119.99,119.58,119.88,2038.0,119.68,119.99,119.58,119.88,2038.0
2021-09-17 14:30:00,119.83,119.84,119.66,119.66,2686.0,119.83,119.84,119.66,119.66,2686.0
2021-09-17 15:00:00,119.74,119.77,119.22,119.23,2311.0,119.74,119.77,119.22,119.23,2311.0
2021-09-17 15:30:00,119.27,119.67,117.72,119.3,67186.0,119.27,119.67,117.72,119.3,67186.0
2021-09-20 09:30:00,117.27,118.52,114.94,118.4,15238.0,117.27,118.52,114.94,118.4,15238.0
2021-09-20 10:00:00,118.48,118.65,116.65,116.8,3650.0,118.48,118.65,116.65,116.8,3650.0
2021-09-20 10:30:00,116.69,116.87,116.22,116.36,2934.0,116.69,116.87,116.22,116.36,2934.0
2021-09-20 11:00:00,116.06,116.59,115.88,116.2,3598.0,116.06,116.59,115.88,116.2,3598.0
2021-09-20 11:30:00,116.09,116.09,115.14,115.15,2101.0,116.09,116.09,115.14,115.15,2101.0
2021-09-20 12:00:00,115.13,115.29,114.32,114.6,10579.0,115.13,115.29,114.32,114.6,10579.0
2021-09-20 12:30:00,114.65,115.25,114.62,114.98,2937.0,114.65,115.25,114.62,114.98,2937.0
2021-09-20 13:00:00,115.1,115.16,114.65,115.0,3500.0,115.1,115.16,114.65,115.0,3500.0
2021-09-20 13:30:00,115.09,115.48,115.09,115.48,3403.0,115.09,115.48,115.09,115.48,3403.0
2021-09-20 14:00:00,115.52,115.52,114.84,114.84,2491.0,115.52,115.52,114.84,114.84,2491.0
2021-09-20 14:30:00,114.79,114.79,113.88,114.28,5393.0,114.79,114.79,113.88,114.28,5393.0
2021-09-20 15:00:00,114.09,114.1,113.55,113.97,4398.0,114.09,114.1,113.55,113.97,4398.0
2021-09-20 15:30:00,113.95,115.32,113.88,115.16,38234.0,113.95,115.32,113.88,115.16,38234.0
2021-09-21 09:30:00,115.99,117.68,115.19,117.18,7639.0,115.99,117.68,115.19,117.18,7639.0
2021-09-21 10:00:00,116.84,116.84,115.71,115.85,4600.0,116.84,116.84,115.71,115.85,4600.0
2021-09-21 10:30:00,116.06,116.3,115.59,115.65,4224.0,116.06,116.3,115.59,115.65,4224.0
2021-09-21 11:00:00,115.63,116.79,115.63,116.51,3300.0,115.63,116.79,115.63,116.51,3300.0
2021-09-21 11:30:00,116.7,116.73,116.5,116.56,4652.0,116.7,116.73,116.5,116.56,4652.0
2021-09-21 12:00:00,116.64,116.92,115.63,115.67,11805.0,116.64,116.92,115.63,115.67,11805.0
2021-09-21 12:30:00,115.64,115.99,115.57,115.7,6680.0,115.64,115.99,115.57,115.7,6680.0
2021-09-21 13:00:00,115.91,115.98,115.68,115.8,3700.0,115.91,115.98,115.68,115.8,3700.0
2021-09-21 13:30:00,115.78,116.28,115.72,115.85,3615.0,115.78,116.28,115.72,115.85,3615.0
2021-09-21 14:00:00,116.12,116.36,116.05,116.08,2800.0,116.12,116.36,116.05,116.08,2800.0
2021-09-21 14:30:00,116.15,116.32,116.03,116.24,4475.0,116.15,116.32,116.03,116.24,4475.0
2021-09-21 15:00:00,116.29,116.33,116.12,116.26,3800.0,116.29,116.33,116.12,116.26,3800.0
2021-09-21 15:30:00,116.28,116.36,115.73,115.91,18000.0,116.28,116.36,115.73,115.91,18000.0
2021-09-22 09:30:00,116.36,118.24,116.29,118.16,17038.0,116.36,118.24,116.29,118.16,17038.0
2021-09-22 10:00:00,118.03,118.74,117.67,118.38,8635.0,118.03,118.74,117.67,118.38,8635.0
2021-09-22 10:30:00,118.38,118.54,117.58,117.84,7056.0,118.38,118.54,117.58,117.84,7056.0
2021-09-22 11:00:00,117.77,117.93,117.46,117.46,5716.0,117.77,117.93,117.46,117.46,5716.0
2021-09-22 11:30:00,117.47,117.62,117.1,117.27,6200.0,117.47,117.62,117.1,117.27,6200.0
2021-09-22 12:00:00,117.25,117.25,117.09,117.12,3613.0,117.25,117.25,117.09,117.12,3613.0
2021-09-22 12:30:00,117.12,117.48,116.87,117.13,4671.0,117.12,117.48,116.87,117.13,4671.0
2021-09-22 13:00:00,117.04,117.04,116.27,116.55,2700.0,117.04,117.04,116.27,116.55,2700.0
2021-09-22 13:30:00,116.6,116.77,116.29,116.77,4200.0,116.6,116.77,116.29,116.77,4200.0
2021-09-22 14:00:00,116.6,116.93,116.3,116.5,9649.0,116.6,116.93,116.3,116.5,9649.0
2021-09-22 14:30:00,116.56,116.59,116.14,116.18,7641.0,116.56,116.59,116.14,116.18,7641.0
2021-09-22 15:00:00,116.21,116.69,116.03,116.52,10163.0,116.21,116.69,116.03,116.52,10163.0
2021-09-22 15:30:00,116.52,117.11,116.42,116.98,32821.0,116.52,117.11,116.42,116.98,32821.0
2021-09-23 09:30:00,118.11,118.94,117.46,118.92,9255.0,118.11,118.94,117.46,118.92,9255.0
2021-09-23 10:00:00,118.79,119.24,117.62,118.38,17870.0,118.79,119.24,117.62,118.38,17870.0
2021-09-23 10:30:00,118.53,119.52,118.47,119.06,7251.0,118.53,119.52,118.47,119.06,7251.0
2021-09-23 11:00:00,119.06,119.09,118.37,118.37,3400.0,119.06,119.09,118.37,118.37,3400.0
2021-09-23 11:30:00,118.3,119.3,118.3,119.3,2600.0,118.3,119.3,118.3,119.3,2600.0
2021-09-23 12:00:00,119.12,119.15,118.88,119.07,2000.0,119.12,119.15,118.88,119.07,2000.0
2021-09-23 12:30:00,119.3,119.51,119.16,119.5,2106.0,119.3,119.51,119.16,119.5,2106.0
2021-09-23 13:00:00,119.65,119.65,119.36,119.61,1706.0,119.65,119.65,119.36,119.61,1706.0
2021-09-23 13:30:00,119.79,119.96,119.53,119.95,3620.0,119.79,119.96,119.53,119.95,3620.0
2021-09-23 14:00:00,119.91,119.91,119.61,119.84,1300.0,119.91,119.91,119.61,119.84,1300.0
2021-09-23 14:30:00,119.76,119.85,119.58,119.63,3514.0,119.76,119.85,119.58,119.63,3514.0
2021-09-23 15:00:00,119.64,119.79,119.61,119.66,2400.0,119.64,119.79,119.61,119.66,2400.0
2021-09-23 15:30:00,119.65,119.85,119.52,119.74,16025.0,119.65,119.85,119.52,119.74,16025.0
2021-09-24 09:30:00,119.7,120.75,118.57,118.99,22388.0,119.7,120.75,118.57,118.99,22388.0
2021-09-24 10:00:00,118.66,119.22,118.27,118.96,4635.0,118.66,119.22,118.27,118.96,4635.0
2021-09-24 10:30:00,119.17,119.27,118.82,118.94,6200.0,119.17,119.27,118.82,118.94,6200.0
2021-09-24 11:00:00,119.03,119.2,118.85,118.86,2909.0,119.03,119.2,118.85,118.86,2909.0
2021-09-24 11:30:00,119.11,119.13,118.86,118.94,3400.0,119.11,119.13,118.86,118.94,3400.0
2021-09-24 12:00:00,118.95,119.26,118.95,119.2,2100.0,118.95,119.26,118.95,119.2,2100.0
2021-09-24 12:30:00,119.21,119.33,118.91,118.98,7769.0,119.21,119.33,118.91,118.98,7769.0
2021-09-24 13:00:00,118.93,119.22,118.8,119.03,9900.0,118.93,119.22,118.8,119.03,9900.0
2021-09-24 13:30:00,119.09,119.09,118.84,118.87,2889.0,119.09,119.09,118.84,118.87,2889.0
2021-09-24 14:00:00,119.11,119.63,119.05,119.63,2500.0,119.11,119.63,119.05,119.63,2500.0
2021-09-24 14:30:00,119.7,119.71,119.28,119.46,3413.0,119.7,119.71,119.28,119.46,3413.0
2021-09-24 15:00:00,119.4,119.5,119.25,119.27,4300.0,119.4,119.5,119.25,119.27,4300.0
2021-09-24 15:30:00,119.24,119.62,119.12,119.12,21296.0,119.24,119.62,119.12,119.12,21296.0
2021-09-27 09:30:00,119.16,119.16,116.02,117.42,7587.0,119.16,119.16,116.02,117.42,7587.0
2021-09-27 10:00:00,117.23,118.07,116.45,117.88,4852.0,117.23,118.07,116.45,117.88,4852.0
2021-09-27 10:30:00,117.91,117.97,116.9,116.99,9491.0,117.91,117.97,116.9,116.99,9491.0
2021-09-27 11:00:00,116.78,117.21,116.63,116.67,3172.0,116.78,117.21,116.63,116.67,3172.0
2021-09-27 11:30:00,116.67,116.67,116.07,116.54,2304.0,116.67,116.67,116.07,116.54,2304.0
2021-09-27 12:00:00,116.51,116.51,116.12,116.18,1300.0,116.51,116.51,116.12,116.18,1300.0
2021-09-27 12:30:00,116.35,116.66,115.85,116.03,4364.0,116.35,116.66,115.85,116.03,4364.0
2021-09-27 13:00:00,116.01,116.65,116.01,116.46,1850.0,116.01,116.65,116.01,116.46,1850.0
2021-09-27 13:30:00,116.27,116.31,115.75,115.75,2357.0,116.27,116.31,115.75,115.75,2357.0
2021-09-27 14:00:00,115.88,116.62,115.88,116.54,1756.0,115.88,116.62,115.88,116.54,1756.0
2021-09-27 14:30:00,116.59,116.87,116.35,116.43,2085.0,116.59,116.87,116.35,116.43,2085.0
2021-09-27 15:00:00,116.48,116.54,116.28,116.39,3304.0,116.48,116.54,116.28,116.39,3304.0
2021-09-27 15:30:00,116.53,116.64,116.09,116.28,13850.0,116.53,116.64,116.09,116.28,13850.0
2021-09-28 09:30:00,114.71,115.1,113.0,113.16,11183.0,114.71,115.1,113.0,113.16,11183.0
2021-09-28 10:00:00,113.23,113.93,112.81,112.88,9101.0,113.23,113.93,112.81,112.88,9101.0
2021-09-28 10:30:00,112.85,113.84,112.85,113.65,4221.0,112.85,113.84,112.85,113.65,4221.0
2021-09-28 11:00:00,113.63,113.81,112.74,112.97,3808.0,113.63,113.81,112.74,112.97,3808.0
2021-09-28 11:30:00,112.86,112.88,111.91,112.64,11513.0,112.86,112.88,111.91,112.64,11513.0
2021-09-28 12:00:00,112.78,113.43,112.44,113.43,2589.0,112.78,113.43,112.44,113.43,2589.0
2021-09-28 12:30:00,113.27,113.41,112.38,112.38,4611.0,113.27,113.41,112.38,112.38,4611.0
2021-09-28 13:00:00,112.44,112.69,112.12,112.69,2509.0,112.44,112.69,112.12,112.69,2509.0
2021-09-28 13:30:00,112.73,113.02,112.54,112.54,7282.0,112.73,113.02,112.54,112.54,7282.0
2021-09-28 14:00:00,112.38,112.79,112.21,112.79,3238.0,112.38,112.79,112.21,112.79,3238.0
2021-09-28 14:30:00,112.73,112.87,112.32,112.81,4213.0,112.73,112.87,112.32,112.81,4213.0
2021-09-28 15:00:00,112.8,112.92,112.19,112.19,2550.0,112.8,112.92,112.19,112.19,2550.0
2021-09-28 15:30:00,112.13,112.37,111.47,111.65,22469.0,112.13,112.37,111.47,111.65,22469.0
2021-09-29 09:30:00,112.32,113.36,110.42,112.63,7236.0,112.32,113.36,110.42,112.63,7236.0
2021-09-29 10:00:00,112.57,112.76,112.06,112.22,2600.0,112.57,112.76,112.06,112.22,2600.0
2021-09-29 10:30:00,112.22,112.22,111.66,111.9,2757.0,112.22,112.22,111.66,111.9,2757.0
2021-09-29 11:00:00,111.86,112.06,111.17,111.18,12591.0,111.86,112.06,111.17,111.18,12591.0
2021-09-29 11:30:00,111.06,111.16,110.61,111.04,5700.0,111.06,111.16,110.61,111.04,5700.0
2021-09-29 12:00:00,111.05,111.14,110.67,110.75,3550.0,111.05,111.14,110.67,110.75,3550.0
2021-09-29 12:30:00,110.79,111.34,110.65,111.23,3300.0,110.79,111.34,110.65,111.23,3300.0
2021-09-29 13:00:00,111.39,111.84,111.31,111.44,11880.0,111.39,111.84,111.31,111.44,11880.0
2021-09-29 13:30:00,111.46,111.55,111.06,111.5,13865.0,111.46,111.55,111.06,111.5,13865.0
2021-09-29 14:00:00,111.45,111.96,111.3,111.76,7150.0,111.45,111.96,111.3,111.76,7150.0
2021-09-29 14:30:00,111.72,111.87,111.7,111.7,2100.0,111.72,111.87,111.7,111.7,2100.0
2021-09-29 15:00:00,111.79,111.82,111.25,111.25,3500.0,111.79,111.82,111.25,111.25,3500.0
2021-09-29 15:30:00,111.28,111.31,110.55,110.96,36128.0,111.28,111.31,110.55,110.96,36128.0
2021-09-30 09:30:00,111.32,113.47,111.03,112.55,15056.0,111.32,113.47,111.03,112.55,15056.0
2021-09-30 10:00:00,112.34,113.52,112.0,113.32,12921.0,112.34,113.52,112.0,113.32,12921.0
2021-09-30 10:30:00,113.21,113.29,112.52,112.66,14649.0,113.21,113.29,112.52,112.66,14649.0
2021-09-30 11:00:00,112.59,112.75,112.38,112.38,5900.0,112.59,112.75,112.38,112.38,5900.0
2021-09-30 11:30:00,112.41,112.5,111.92,112.21,6079.0,112.41,112.5,111.92,112.21,6079.0
2021-09-30 12:00:00,112.19,112.28,111.94,112.23,3004.0,112.19,112.28,111.94,112.23,3004.0
2021-09-30 12:30:00,112.05,112.51,111.87,112.41,2600.0,112.05,112.51,111.87,112.41,2600.0
2021-09-30 13:00:00,112.48,112.78,112.48,112.58,3700.0,112.48,112.78,112.48,112.58,3700.0
2021-09-30 13:30:00,112.47,112.59,112.12,112.12,6208.0,112.47,112.59,112.12,112.12,6208.0
2021-09-30 14:00:00,112.07,112.74,112.07,112.35,4122.0,112.07,112.74,112.07,112.35,4122.0
2021-09-30 14:30:00,112.43,112.49,112.09,112.31,5455.0,112.43,112.49,112.09,112.31,5455.0
2021-09-30 15:00:00,112.35,112.65,112.31,112.36,7426.0,112.35,112.65,112.31,112.36,7426.0
2021-09-30 15:30:00,112.31,112.42,111.24,111.4,20443.0,112.31,112.42,111.24,111.4,20443.0
2021-10-01 09:30:00,111.92,112.54,110.16,110.48,42095.0,111.92,112.54,110.16,110.48,42095.0
2021-10-01 10:00:00,110.47,110.76,109.37,109.37,10823.0,110.47,110.76,109.37,109.37,10823.0
2021-10-01 10:30:00,109.48,110.75,109.48,110.75,22791.0,109.48,110.75,109.48,110.75,22791.0
2021-10-01 11:00:00,110.93,111.14,110.31,111.11,8221.0,110.93,111.14,110.31,111.11,8221.0
2021-10-01 11:30:00,111.14,112.08,111.12,112.02,45970.0,111.14,112.08,111.12,112.02,45970.0
2021-10-01 12:00:00,111.89,112.38,111.56,111.64,11164.0,111.89,112.38,111.56,111.64,11164.0
2021-10-01 12:30:00,111.67,111.82,111.39,111.64,2926.0,111.67,111.82,111.39,111.64,2926.0
2021-10-01 13:00:00,111.53,112.41,111.53,112.37,5328.0,111.53,112.41,111.53,112.37,5328.0
2021-10-01 13:30:00,112.35,112.41,111.92,111.95,17710.0,112.35,112.41,111.92,111.95,17710.0
2021-10-01 14:00:00,111.99,112.07,111.67,112.07,7733.0,111.99,112.07,111.67,112.07,7733.0
2021-10-01 14:30:00,112.12,112.6,111.84,112.07,14441.0,112.12,112.6,111.84,112.07,14441.0
2021-10-01 15:00:00,112.03,112.15,111.83,111.87,11463.0,112.03,112.15,111.83,111.87,11463.0
2021-10-01 15:30:00,111.82,112.13,111.11,111.18,49453.0,111.82,112.13,111.11,111.18,49453.0
2021-10-04 09:30:00,110.59,110.59,107.15,108.41,14217.0,110.59,110.59,107.15,108.41,14217.0
2021-10-04 10:00:00,108.48,108.74,107.77,107.92,8609.0,108.48,108.74,107.77,107.92,8609.0
2021-10-04 10:30:00,107.82,108.15,107.27,107.94,27879.0,107.82,108.15,107.27,107.94,27879.0
2021-10-04 11:00:00,107.81,108.62,107.53,108.08,6880.0,107.81,108.62,107.53,108.08,6880.0
2021-10-04 11:30:00,107.97,107.97,107.22,107.27,6458.0,107.97,107.97,107.22,107.27,6458.0
2021-10-04 12:00:00,107.08,107.8,107.08,107.74,5411.0,107.08,107.8,107.08,107.74,5411.0
2021-10-04 12:30:00,107.77,107.79,107.39,107.67,2823.0,107.77,107.79,107.39,107.67,2823.0
2021-10-04 13:00:00,107.58,108.11,107.28,108.0,5767.0,107.58,108.11,107.28,108.0,5767.0
2021-10-04 13:30:00,108.0,108.43,107.78,108.16,7343.0,108.0,108.43,107.78,108.16,7343.0
2021-10-04 14:00:00,108.15,108.96,108.15,108.62,5705.0,108.15,108.96,108.15,108.62,5705.0
2021-10-04 14:30:00,108.63,109.07,108.39,108.9,4426.0,108.63,109.07,108.39,108.9,4426.0
2021-10-04 15:00:00,108.77,109.17,108.13,108.13,6480.0,108.77,109.17,108.13,108.13,6480.0
2021-10-04 15:30:00,108.19,108.64,107.89,108.53,25695.0,108.19,108.64,107.89,108.53,25695.0
2021-10-05 09:30:00,109.7,110.43,108.67,110.18,13481.0,109.7,110.43,108.67,110.18,13481.0
2021-10-05 10:00:00,110.48,111.12,110.28,110.91,12753.0,110.48,111.12,110.28,110.91,12753.0
2021-10-05 10:30:00,110.75,111.82,110.6,111.45,6831.0,110.75,111.82,110.6,111.45,6831.0
2021-10-05 11:00:00,111.42,111.56,110.63,110.66,6240.0,111.42,111.56,110.63,110.66,6240.0
2021-10-05 11:30:00,110.79,110.79,109.81,110.03,10176.0,110.79,110.79,109.81,110.03,10176.0
2021-10-05 12:00:00,110.2,110.38,109.83,109.89,12299.0,110.2,110.38,109.83,109.89,12299.0
2021-10-05 12:30:00,109.81,109.81,109.16,109.45,6025.0,109.81,109.81,109.16,109.45,6025.0
2021-10-05 13:00:00,109.49,109.99,109.45,109.83,4900.0,109.49,109.99,109.45,109.83,4900.0
2021-10-05 13:30:00,109.83,109.87,109.75,109.84,2913.0,109.83,109.87,109.75,109.84,2913.0
2021-10-05 14:00:00,109.86,110.03,109.64,109.72,4153.0,109.86,110.03,109.64,109.72,4153.0
2021-10-05 14:30:00,109.72,110.03,109.72,109.83,2600.0,109.72,110.03,109.72,109.83,2600.0
2021-10-05 15:00:00,109.79,109.86,109.39,109.49,4434.0,109.79,109.86,109.39,109.49,4434.0
2021-10-05 15:30:00,109.48,109.9,109.45,109.58,24287.0,109.48,109.9,109.45,109.58,24287.0
2021-10-06 09:30:00,108.73,111.62,106.48,109.62,9355.0,108.73,111.62,106.48,109.62,9355.0
2021-10-06 10:00:00,109.56,110.47,109.1,110.47,15382.0,109.56,110.47,109.1,110.47,15382.0
2021-10-06 10:30:00,110.8,111.13,110.47,111.01,8073.0,110.8,111.13,110.47,111.01,8073.0
2021-10-06 11:00:00,110.91,111.07,110.08,110.16,7086.0,110.91,111.07,110.08,110.16,7086.0
2021-10-06 11:30:00,110.24,110.28,109.89,110.22,2410.0,110.24,110.28,109.89,110.22,2410.0
2021-10-06 12:00:00,110.24,110.32,109.89,109.89,3516.0,110.24,110.32,109.89,109.89,3516.0
2021-10-06 12:30:00,109.97,110.22,109.73,109.73,2280.0,109.97,110.22,109.73,109.73,2280.0
2021-10-06 13:00:00,109.66,109.81,109.52,109.81,3200.0,109.66,109.81,109.52,109.81,3200.0
2021-10-06 13:30:00,110.25,110.65,110.24,110.54,4248.0,110.25,110.65,110.24,110.54,4248.0
2021-10-06 14:00:00,110.73,111.02,110.61,110.99,1340.0,110.73,111.02,110.61,110.99,1340.0
2021-10-06 14:30:00,110.95,110.97,110.46,110.65,3175.0,110.95,110.97,110.46,110.65,3175.0
2021-10-06 15:00:00,110.7,110.89,110.6,110.89,2129.0,110.7,110.89,110.6,110.89,2129.0
2021-10-06 15:30:00,110.84,111.31,110.51,111.13,19815.0,110.84,111.31,110.51,111.13,19815.0
2021-10-07 09:30:00,111.55,113.19,111.55,112.75,8955.0,111.55,113.19,111.55,112.75,8955.0
2021-10-07 10:00:00,112.29,113.39,112.18,112.19,15229.0,112.29,113.39,112.18,112.19,15229.0
2021-10-07 10:30:00,112.52,113.15,112.42,112.5,7818.0,112.52,113.15,112.42,112.5,7818.0
2021-10-07 11:00:00,112.5,113.01,112.5,113.01,5285.0,112.5,113.01,112.5,113.01,5285.0
2021-10-07 11:30:00,113.0,113.9,112.99,113.67,5969.0,113.0,113.9,112.99,113.67,5969.0
2021-10-07 12:00:00,113.62,113.84,113.35,113.8,4072.0,113.62,113.84,113.35,113.8,4072.0
2021-10-07 12:30:00,113.84,114.18,113.84,114.18,3400.0,113.84,114.18,113.84,114.18,3400.0
2021-10-07 13:00:00,114.12,114.65,114.12,114.42,8426.0,114.12,114.65,114.12,114.42,8426.0
2021-10-07 13:30:00,114.3,114.4,113.96,113.97,5208.0,114.3,114.4,113.96,113.97,5208.0
2021-10-07 14:00:00,113.93,114.01,113.0,113.06,12010.0,113.93,114.01,113.0,113.06,12010.0
2021-10-07 14:30:00,113.01,113.09,112.74,112.87,13725.0,113.01,113.09,112.74,112.87,13725.0
2021-10-07 15:00:00,112.89,113.37,112.87,113.08,19203.0,112.89,113.37,112.87,113.08,19203.0
2021-10-07 15:30:00,113.05,113.12,112.49,112.54,21099.0,113.05,113.12,112.49,112.54,21099.0
2021-10-08 09:30:00,112.67,113.93,111.5,111.5,7694.0,112.67,113.93,111.5,111.5,7694.0
2021-10-08 10:00:00,112.16,112.79,112.07,112.63,2965.0,112.16,112.79,112.07,112.63,2965.0
2021-10-08 10:30:00,112.59,112.59,111.45,111.95,2957.0,112.59,112.59,111.45,111.95,2957.0
2021-10-08 11:00:00,111.76,111.87,111.52,111.86,1503.0,111.76,111.87,111.52,111.86,1503.0
2021-10-08 11:30:00,111.6,111.6,110.5,110.5,3851.0,111.6,111.6,110.5,110.5,3851.0
2021-10-08 12:00:00,110.7,110.96,110.56,110.56,2500.0,110.7,110.96,110.56,110.56,2500.0
2021-10-08 12:30:00,110.61,110.9,110.43,110.9,3157.0,110.61,110.9,110.43,110.9,3157.0
2021-10-08 13:00:00,110.66,110.72,110.34,110.45,3909.0,110.66,110.72,110.34,110.45,3909.0
2021-10-08 13:30:00,110.3,110.73,110.19,110.73,3515.0,110.3,110.73,110.19,110.73,3515.0
2021-10-08 14:00:00,110.69,111.0,110.65,111.0,2919.0,110.69,111.0,110.65,111.0,2919.0
2021-10-08 14:30:00,111.0,111.06,110.55,110.7,4156.0,111.0,111.06,110.55,110.7,4156.0
2021-10-08 15:00:00,110.7,110.79,110.23,110.23,3432.0,110.7,110.79,110.23,110.23,3432.0
2021-10-08 15:30:00,110.08,110.25,109.66,110.01,20349.0,110.08,110.25,109.66,110.01,20349.0
2021-10-11 09:30:00,108.82,109.34,108.63,108.75,8261.0,108.82,109.34,108.63,108.75,8261.0
2021-10-11 10:00:00,108.61,110.14,108.61,110.03,8308.0,108.61,110.14,108.61,110.03,8308.0
2021-10-11 10:30:00,110.06,110.46,109.82,110.43,8200.0,110.06,110.46,109.82,110.43,8200.0
2021-10-11 11:00:00,110.46,110.89,110.32,110.48,8919.0,110.46,110.89,110.32,110.48,8919.0
2021-10-11 11:30:00,110.43,110.67,110.4,110.56,5023.0,110.43,110.67,110.4,110.56,5023.0
2021-10-11 12:00:00,110.55,110.77,110.46,110.62,4595.0,110.55,110.77,110.46,110.62,4595.0
2021-10-11 12:30:00,110.65,110.73,110.28,110.62,6521.0,110.65,110.73,110.28,110.62,6521.0
2021-10-11 13:00:00,110.67,110.79,110.46,110.47,6000.0,110.67,110.79,110.46,110.47,6000.0
2021-10-11 13:30:00,110.47,110.98,110.45,110.84,7600.0,110.47,110.98,110.45,110.84,7600.0
2021-10-11 14:00:00,110.84,110.97,110.68,110.93,6935.0,110.84,110.97,110.68,110.93,6935.0
2021-10-11 14:30:00,110.98,111.19,110.9,110.97,4809.0,110.98,111.19,110.9,110.97,4809.0
2021-10-11 15:00:00,111.01,111.18,110.89,110.9,7850.0,111.01,111.18,110.89,110.9,7850.0
2021-10-11 15:30:00,110.87,110.87,109.72,110.01,39125.0,110.87,110.87,109.72,110.01,39125.0
2021-10-12 09:30:00,110.04,112.78,109.59,109.91,4784.0,110.04,112.78,109.59,109.91,4784.0
2021-10-12 10:00:00,109.76,110.06,109.36,110.0,3600.0,109.76,110.06,109.36,110.0,3600.0
2021-10-12 10:30:00,110.0,110.5,109.98,110.32,3371.0,110.0,110.5,109.98,110.32,3371.0
2021-10-12 11:00:00,110.34,110.86,110.26,110.51,16429.0,110.34,110.86,110.26,110.51,16429.0
2021-10-12 11:30:00,110.29,110.62,110.16,110.62,2254.0,110.29,110.62,110.16,110.62,2254.0
2021-10-12 12:00:00,110.86,111.25,110.86,111.01,2022.0,110.86,111.25,110.86,111.01,2022.0
2021-10-12 12:30:00,110.97,111.19,110.73,111.13,3115.0,110.97,111.19,110.73,111.13,3115.0
2021-10-12 13:00:00,111.15,111.15,110.98,111.08,1100.0,111.15,111.15,110.98,111.08,1100.0
2021-10-12 13:30:00,111.12,111.28,110.98,111.18,2600.0,111.12,111.28,110.98,111.18,2600.0
2021-10-12 14:00:00,111.12,111.12,110.86,110.9,3800.0,111.12,111.12,110.86,110.9,3800.0
2021-10-12 14:30:00,110.88,110.88,110.62,110.69,2733.0,110.88,110.88,110.62,110.69,2733.0
2021-10-12 15:00:00,110.6,110.81,110.48,110.81,3008.0,110.6,110.81,110.48,110.81,3008.0
2021-10-12 15:30:00,110.72,110.82,110.08,110.17,33778.0,110.72,110.82,110.08,110.17,33778.0
2021-10-13 09:30:00,111.2,113.44,111.2,112.66,21676.0,111.2,113.44,111.2,112.66,21676.0
2021-10-13 10:00:00,112.66,113.2,112.4,112.61,5360.0,112.66,113.2,112.4,112.61,5360.0
2021-10-13 10:30:00,112.61,113.04,112.5,112.5,116099.0,112.61,113.04,112.5,112.5,116099.0
2021-10-13 11:00:00,112.54,113.46,112.53,113.3,5715.0,112.54,113.46,112.53,113.3,5715.0
2021-10-13 11:30:00,113.3,113.85,112.91,113.66,9941.0,113.3,113.85,112.91,113.66,9941.0
2021-10-13 12:00:00,113.75,114.22,113.56,114.18,3043.0,113.75,114.22,113.56,114.18,3043.0
2021-10-13 12:30:00,114.11,114.17,113.34,113.5,4414.0,114.11,114.17,113.34,113.5,4414.0
2021-10-13 13:00:00,113.57,113.81,113.56,113.81,2100.0,113.57,113.81,113.56,113.81,2100.0
2021-10-13 13:30:00,113.92,114.1,113.85,114.08,2900.0,113.92,114.1,113.85,114.08,2900.0
2021-10-13 14:00:00,114.24,114.24,113.38,113.67,2328.0,114.24,114.24,113.38,113.67,2328.0
2021-10-13 14:30:00,113.57,113.62,113.32,113.62,2300.0,113.57,113.62,113.32,113.62,2300.0
2021-10-13 15:00:00,113.71,113.89,113.6,113.68,2500.0,113.71,113.89,113.6,113.68,2500.0
2021-10-13 15:30:00,113.71,114.26,113.64,114.25,14786.0,113.71,114.26,113.64,114.25,14786.0
2021-10-14 09:30:00,115.46,115.49,114.4,114.82,9452.0,115.46,115.49,114.4,114.82,9452.0
2021-10-14 10:00:00,114.97,115.45,114.46,114.47,5218.0,114.97,115.45,114.46,114.47,5218.0
2021-10-14 10:30:00,114.3,115.26,114.16,114.57,13026.0,114.3,115.26,114.16,114.57,13026.0
2021-10-14 11:00:00,114.48,115.03,114.48,115.03,4168.0,114.48,115.03,114.48,115.03,4168.0
2021-10-14 11:30:00,115.0,115.09,114.79,114.95,4289.0,115.0,115.09,114.79,114.95,4289.0
2021-10-14 12:00:00,114.89,115.15,114.88,115.03,7128.0,114.89,115.15,114.88,115.03,7128.0
2021-10-14 12:30:00,115.06,115.27,114.93,115.02,6306.0,115.06,115.27,114.93,115.02,6306.0
2021-10-14 13:00:00,114.91,115.06,114.86,115.04,5594.0,114.91,115.06,114.86,115.04,5594.0
2021-10-14 13:30:00,115.09,115.17,114.61,114.61,4107.0,115.09,115.17,114.61,114.61,4107.0
2021-10-14 14:00:00,114.64,115.12,114.63,115.05,5100.0,114.64,115.12,114.63,115.05,5100.0
2021-10-14 14:30:00,115.01,115.14,114.97,115.08,5008.0,115.01,115.14,114.97,115.08,5008.0
2021-10-14 15:00:00,115.12,115.15,114.8,114.8,12396.0,115.12,115.15,114.8,114.8,12396.0
2021-10-14 15:30:00,114.87,115.04,114.81,114.95,42170.0,114.87,115.04,114.81,114.95,42170.0
2021-10-15 09:30:00,115.78,115.9,114.07,114.89,20743.0,115.78,115.9,114.07,114.89,20743.0
2021-10-15 10:00:00,114.81,115.38,114.53,115.29,5369.0,114.81,115.38,114.53,115.29,5369.0
2021-10-15 10:30:00,115.12,115.75,114.95,115.37,8651.0,115.12,115.75,114.95,115.37,8651.0
2021-10-15 11:00:00,115.35,115.35,114.66,114.87,10573.0,115.35,115.35,114.66,114.87,10573.0
2021-10-15 11:30:00,114.83,114.83,114.39,114.66,9303.0,114.83,114.83,114.39,114.66,9303.0
2021-10-15 12:00:00,114.76,115.14,114.63,114.79,5056.0,114.76,115.14,114.63,114.79,5056.0
2021-10-15 12:30:00,114.87,114.94,114.44,114.48,4407.0,114.87,114.94,114.44,114.48,4407.0
2021-10-15 13:00:00,114.44,114.59,114.27,114.45,3100.0,114.44,114.59,114.27,114.45,3100.0
2021-10-15 13:30:00,114.61,114.94,114.6,114.91,5392.0,114.61,114.94,114.6,114.91,5392.0
2021-10-15 14:00:00,114.93,114.99,114.72,114.9,4836.0,114.93,114.99,114.72,114.9,4836.0
2021-10-15 14:30:00,114.9,115.06,114.84,114.84,9553.0,114.9,115.06,114.84,114.84,9553.0
2021-10-15 15:00:00,114.87,115.0,114.7,114.94,4008.0,114.87,115.0,114.7,114.94,4008.0
2021-10-15 15:30:00,114.88,115.03,114.31,114.33,62035.0,114.88,115.03,114.31,114.33,62035.0
2021-10-18 09:30:00,113.91,117.92,113.91,115.15,15192.0,113.91,117.92,113.91,115.15,15192.0
2021-10-18 10:00:00,115.3,116.01,115.01,115.16,6400.0,115.3,116.01,115.01,115.16,6400.0
2021-10-18 10:30:00,115.27,115.5,115.06,115.06,3600.0,115.27,115.5,115.06,115.06,3600.0
2021-10-18 11:00:00,115.15,115.3,114.81,115.06,8110.0,115.15,115.3,114.81,115.06,8110.0
2021-10-18 11:30:00,115.06,115.57,114.97,115.1,27366.0,115.06,115.57,114.97,115.1,27366.0
2021-10-18 12:00:00,114.89,115.17,114.88,115.02,4990.0,114.89,115.17,114.88,115.02,4990.0
2021-10-18 12:30:00,115.11,115.17,114.93,115.09,3300.0,115.11,115.17,114.93,115.09,3300.0
2021-10-18 13:00:00,115.14,115.2,114.98,115.07,2200.0,115.14,115.2,114.98,115.07,2200.0
2021-10-18 13:30:00,115.09,115.16,114.9,114.99,2450.0,115.09,115.16,114.9,114.99,2450.0
2021-10-18 14:00:00,115.0,115.19,114.65,114.67,9436.0,115.0,115.19,114.65,114.67,9436.0
2021-10-18 14:30:00,114.66,114.77,114.36,114.49,6054.0,114.66,114.77,114.36,114.49,6054.0
2021-10-18 15:00:00,114.5,114.58,114.38,114.4,4651.0,114.5,114.58,114.38,114.4,4651.0
2021-10-18 15:30:00,114.37,114.57,114.06,114.22,19861.0,114.37,114.57,114.06,114.22,19861.0
2021-10-19 09:30:00,114.38,115.95,113.2,113.37,5254.0,114.38,115.95,113.2,113.37,5254.0
2021-10-19 10:00:00,113.68,114.14,113.28,114.14,2200.0,113.68,114.14,113.28,114.14,2200.0
2021-10-19 10:30:00,114.39,114.85,114.1,114.85,6000.0,114.39,114.85,114.1,114.85,6000.0
2021-10-19 11:00:00,114.87,115.04,114.55,114.65,6200.0,114.87,115.04,114.55,114.65,6200.0
2021-10-19 11:30:00,114.65,114.74,114.23,114.23,13334.0,114.65,114.74,114.23,114.23,13334.0
2021-10-19 12:00:00,114.25,114.25,113.71,113.71,15390.0,114.25,114.25,113.71,113.71,15390.0
2021-10-19 12:30:00,113.81,114.72,113.81,114.39,8258.0,113.81,114.72,113.81,114.39,8258.0
2021-10-19 13:00:00,114.42,114.53,113.87,113.89,7144.0,114.42,114.53,113.87,113.89,7144.0
2021-10-19 13:30:00,113.88,114.06,113.39,113.72,31118.0,113.88,114.06,113.39,113.72,31118.0
2021-10-19 14:00:00,114.03,114.31,113.9,114.03,7962.0,114.03,114.31,113.9,114.03,7962.0
2021-10-19 14:30:00,114.15,114.45,113.97,114.35,6029.0,114.15,114.45,113.97,114.35,6029.0
2021-10-19 15:00:00,114.29,114.94,114.28,114.85,5875.0,114.29,114.94,114.28,114.85,5875.0
2021-10-19 15:30:00,114.86,115.03,114.66,114.98,16120.0,114.86,115.03,114.66,114.98,16120.0
2021-10-20 09:30:00,115.07,115.55,112.57,114.41,7748.0,115.07,115.55,112.57,114.41,7748.0
2021-10-20 10:00:00,114.34,114.63,113.6,114.63,3500.0,114.34,114.63,113.6,114.63,3500.0
2021-10-20 10:30:00,114.96,114.96,113.53,113.67,9078.0,114.96,114.96,113.53,113.67,9078.0
2021-10-20 11:00:00,113.47,114.06,113.07,114.02,5861.0,113.47,114.06,113.07,114.02,5861.0
2021-10-20 11:30:00,114.09,114.5,113.73,114.5,2871.0,114.09,114.5,113.73,114.5,2871.0
2021-10-20 12:00:00,114.5,114.5,114.22,114.43,1741.0,114.5,114.5,114.22,114.43,1741.0
2021-10-20 12:30:00,114.44,114.93,114.42,114.92,4664.0,114.44,114.93,114.42,114.92,4664.0
2021-10-20 13:00:00,114.79,115.06,114.72,114.87,2704.0,114.79,115.06,114.72,114.87,2704.0
2021-10-20 13:30:00,114.82,115.42,114.64,115.02,4427.0,114.82,115.42,114.64,115.02,4427.0
2021-10-20 14:00:00,115.02,115.13,114.89,115.05,4495.0,115.02,115.13,114.89,115.05,4495.0
2021-10-20 14:30:00,115.01,115.02,114.85,115.02,3500.0,115.01,115.02,114.85,115.02,3500.0
2021-10-20 15:00:00,115.01,115.23,114.76,114.97,6381.0,115.01,115.23,114.76,114.97,6381.0
2021-10-20 15:30:00,114.9,115.37,114.59,114.85,46181.0,114.9,115.37,114.59,114.85,46181.0
2021-10-21 09:30:00,114.69,116.35,114.62,115.96,4438.0,114.69,116.35,114.62,115.96,4438.0
2021-10-21 10:00:00,115.86,115.86,114.83,114.98,6671.0,115.86,115.86,114.83,114.98,6671.0
2021-10-21 10:30:00,114.92,115.43,114.92,115.22,3019.0,114.92,115.43,114.92,115.22,3019.0
2021-10-21 11:00:00,115.17,115.45,114.96,115.21,3611.0,115.17,115.45,114.96,115.21,3611.0
2021-10-21 11:30:00,115.16,115.58,115.09,115.54,6081.0,115.16,115.58,115.09,115.54,6081.0
2021-10-21 12:00:00,115.55,116.12,115.54,116.0,6816.0,115.55,116.12,115.54,116.0,6816.0
2021-10-21 12:30:00,116.08,116.65,116.05,116.65,3812.0,116.08,116.65,116.05,116.65,3812.0
2021-10-21 13:00:00,116.65,116.69,116.04,116.26,7705.0,116.65,116.69,116.04,116.26,7705.0
2021-10-21 13:30:00,116.23,116.45,116.06,116.27,5369.0,116.23,116.45,116.06,116.27,5369.0
2021-10-21 14:00:00,116.23,116.72,116.23,116.45,4300.0,116.23,116.72,116.23,116.45,4300.0
2021-10-21 14:30:00,116.43,116.52,116.2,116.33,7408.0,116.43,116.52,116.2,116.33,7408.0
2021-10-21 15:00:00,116.3,116.79,116.3,116.79,6628.0,116.3,116.79,116.3,116.79,6628.0
2021-10-21 15:30:00,116.84,116.84,116.27,116.55,24870.0,116.84,116.84,116.27,116.55,24870.0
2021-10-22 09:30:00,116.5,117.61,115.39,117.52,10456.0,116.5,117.61,115.39,117.52,10456.0
2021-10-22 10:00:00,117.38,118.13,117.29,117.98,6929.0,117.38,118.13,117.29,117.98,6929.0
2021-10-22 10:30:00,117.92,117.99,117.44,117.66,5135.0,117.92,117.99,117.44,117.66,5135.0
2021-10-22 11:00:00,117.76,117.84,117.07,117.19,6725.0,117.76,117.84,117.07,117.19,6725.0
2021-10-22 11:30:00,117.27,117.52,116.25,116.65,12212.0,117.27,117.52,116.25,116.65,12212.0
2021-10-22 12:00:00,116.62,117.34,116.59,117.17,3686.0,116.62,117.34,116.59,117.17,3686.0
2021-10-22 12:30:00,117.05,117.45,116.84,117.01,5351.0,117.05,117.45,116.84,117.01,5351.0
2021-10-22 13:00:00,117.05,117.36,116.97,117.05,2714.0,117.05,117.36,116.97,117.05,2714.0
2021-10-22 13:30:00,117.18,117.53,117.13,117.35,9406.0,117.18,117.53,117.13,117.35,9406.0
2021-10-22 14:00:00,117.43,117.89,117.38,117.89,43913.0,117.43,117.89,117.38,117.89,43913.0
2021-10-22 14:30:00,117.89,118.14,117.79,117.87,50468.0,117.89,118.14,117.79,117.87,50468.0
2021-10-22 15:00:00,117.69,117.69,117.18,117.18,8603.0,117.69,117.69,117.18,117.18,8603.0
2021-10-22 15:30:00,117.09,117.49,117.06,117.35,11768.0,117.09,117.49,117.06,117.35,11768.0
2021-10-25 09:30:00,116.83,117.43,116.54,117.0,8583.0,116.83,117.43,116.54,117.0,8583.0
2021-10-25 10:00:00,117.2,117.72,117.03,117.29,4928.0,117.2,117.72,117.03,117.29,4928.0
2021-10-25 10:30:00,117.39,117.99,117.23,117.77,4300.0,117.39,117.99,117.23,117.77,4300.0
2021-10-25 11:00:00,117.82,118.45,117.81,118.45,5013.0,117.82,118.45,117.81,118.45,5013.0
2021-10-25 11:30:00,118.46,119.29,118.46,119.29,9058.0,118.46,119.29,118.46,119.29,9058.0
2021-10-25 12:00:00,119.27,119.65,119.19,119.65,5984.0,119.27,119.65,119.19,119.65,5984.0
2021-10-25 12:30:00,119.65,119.75,119.44,119.71,5885.0,119.65,119.75,119.44,119.71,5885.0
2021-10-25 13:00:00,119.7,120.02,119.48,119.71,7661.0,119.7,120.02,119.48,119.71,7661.0
2021-10-25 13:30:00,119.66,120.12,119.53,119.69,23664.0,119.66,120.12,119.53,119.69,23664.0
2021-10-25 14:00:00,119.75,119.76,118.94,119.32,5072.0,119.75,119.76,118.94,119.32,5072.0
2021-10-25 14:30:00,119.26,119.45,119.08,119.25,5089.0,119.26,119.45,119.08,119.25,5089.0
2021-10-25 15:00:00,119.29,119.35,118.96,119.18,8097.0,119.29,119.35,118.96,119.18,8097.0
2021-10-25 15:30:00,119.25,119.25,118.55,118.76,37074.0,119.25,119.25,118.55,118.76,37074.0
2021-10-26 09:30:00,119.1,119.1,118.21,118.29,3288.0,119.1,119.1,118.21,118.29,3288.0
2021-10-26 10:00:00,118.63,119.76,118.63,119.21,3138.0,118.63,119.76,118.63,119.21,3138.0
2021-10-26 10:30:00,119.04,119.88,118.66,119.84,5397.0,119.04,119.88,118.66,119.84,5397.0
2021-10-26 11:00:00,119.52,119.9,119.52,119.9,2800.0,119.52,119.9,119.52,119.9,2800.0
2021-10-26 11:30:00,119.89,119.89,119.38,119.46,2517.0,119.89,119.89,119.38,119.46,2517.0
2021-10-26 12:00:00,119.28,119.42,119.2,119.35,1100.0,119.28,119.42,119.2,119.35,1100.0
2021-10-26 12:30:00,119.09,119.19,118.05,118.47,6184.0,119.09,119.19,118.05,118.47,6184.0
2021-10-26 13:00:00,118.55,118.56,118.0,118.41,2200.0,118.55,118.56,118.0,118.41,2200.0
2021-10-26 13:30:00,118.31,118.77,118.31,118.6,2416.0,118.31,118.77,118.31,118.6,2416.0
2021-10-26 14:00:00,118.71,119.07,118.7,119.01,3078.0,118.71,119.07,118.7,119.01,3078.0
2021-10-26 14:30:00,119.13,119.24,118.24,118.67,5607.0,119.13,119.24,118.24,118.67,5607.0
2021-10-26 15:00:00,118.57,118.84,118.45,118.57,3800.0,118.57,118.84,118.45,118.57,3800.0
2021-10-26 15:30:00,118.64,119.18,118.52,119.13,25276.0,118.64,119.18,118.52,119.13,25276.0
2021-10-27 09:30:00,119.46,119.73,118.19,119.72,9286.0,119.46,119.73,118.19,119.72,9286.0
2021-10-27 10:00:00,119.5,120.07,119.13,120.07,28352.0,119.5,120.07,119.13,120.07,28352.0
2021-10-27 10:30:00,120.01,120.01,118.63,118.89,9958.0,120.01,120.01,118.63,118.89,9958.0
2021-10-27 11:00:00,118.94,119.96,118.94,119.72,12999.0,118.94,119.96,118.94,119.72,12999.0
2021-10-27 11:30:00,119.74,120.15,118.28,118.39,60631.0,119.74,120.15,118.28,118.39,60631.0
2021-10-27 12:00:00,118.57,118.57,117.92,118.46,7035.0,118.57,118.57,117.92,118.46,7035.0
2021-10-27 12:30:00,118.61,118.73,117.87,118.11,7193.0,118.61,118.73,117.87,118.11,7193.0
2021-10-27 13:00:00,118.15,118.9,118.02,118.76,7558.0,118.15,118.9,118.02,118.76,7558.0
2021-10-27 13:30:00,118.7,118.98,118.69,118.82,5473.0,118.7,118.98,118.69,118.82,5473.0
2021-10-27 14:00:00,118.75,119.36,118.74,119.06,4780.0,118.75,119.36,118.74,119.06,4780.0
2021-10-27 14:30:00,119.04,119.31,118.72,118.79,6575.0,119.04,119.31,118.72,118.79,6575.0
2021-10-27 15:00:00,118.84,118.85,118.03,118.54,18796.0,118.84,118.85,118.03,118.54,18796.0
2021-10-27 15:30:00,118.58,118.73,117.86,118.06,31840.0,118.58,118.73,117.86,118.06,31840.0
2021-10-28 09:30:00,117.86,120.86,117.86,120.03,13141.0,117.86,120.86,117.86,120.03,13141.0
2021-10-28 10:00:00,120.04,120.78,119.87,120.21,10811.0,120.04,120.78,119.87,120.21,10811.0
2021-10-28 10:30:00,120.28,121.0,120.1,120.38,12520.0,120.28,121.0,120.1,120.38,12520.0
2021-10-28 11:00:00,120.41,120.86,120.41,120.44,13381.0,120.41,120.86,120.41,120.44,13381.0
2021-10-28 11:30:00,120.47,120.47,119.95,120.04,11264.0,120.47,120.47,119.95,120.04,11264.0
2021-10-28 12:00:00,120.04,120.43,120.04,120.11,11141.0,120.04,120.43,120.04,120.11,11141.0
2021-10-28 12:30:00,120.19,120.31,119.85,119.85,10633.0,120.19,120.31,119.85,119.85,10633.0
2021-10-28 13:00:00,119.84,120.04,119.76,119.76,5895.0,119.84,120.04,119.76,119.76,5895.0
2021-10-28 13:30:00,119.69,119.82,119.57,119.79,3621.0,119.69,119.82,119.57,119.79,3621.0
2021-10-28 14:00:00,119.86,120.09,119.71,119.72,5250.0,119.86,120.09,119.71,119.72,5250.0
2021-10-28 14:30:00,119.79,120.1,119.79,119.83,4934.0,119.79,120.1,119.79,119.83,4934.0
2021-10-28 15:00:00,119.83,120.07,119.79,120.04,9805.0,119.83,120.07,119.79,120.04,9805.0
2021-10-28 15:30:00,120.04,120.3,119.63,119.92,63403.0,120.04,120.3,119.63,119.92,63403.0
2021-10-29 09:30:00,119.37,122.66,119.37,122.66,9122.0,119.37,122.66,119.37,122.66,9122.0
2021-10-29 10:00:00,122.52,123.26,122.52,122.64,9632.0,122.52,123.26,122.52,122.64,9632.0
2021-10-29 10:30:00,122.49,123.55,122.49,123.38,9962.0,122.49,123.55,122.49,123.38,9962.0
2021-10-29 11:00:00,123.29,123.77,123.22,123.64,7514.0,123.29,123.77,123.22,123.64,7514.0
2021-10-29 11:30:00,123.64,123.9,123.31,123.81,7484.0,123.64,123.9,123.31,123.81,7484.0
2021-10-29 12:00:00,123.62,125.0,123.62,124.25,5976.0,123.62,125.0,123.62,124.25,5976.0
2021-10-29 12:30:00,124.36,124.78,124.26,124.5,7108.0,124.36,124.78,124.26,124.5,7108.0
2021-10-29 13:00:00,124.47,125.0,124.09,124.14,17832.0,124.47,125.0,124.09,124.14,17832.0
2021-10-29 13:30:00,124.14,124.67,124.13,124.15,6964.0,124.14,124.67,124.13,124.15,6964.0
2021-10-29 14:00:00,124.29,124.42,123.89,124.04,6750.0,124.29,124.42,123.89,124.04,6750.0
2021-10-29 14:30:00,124.09,124.79,123.98,124.09,18620.0,124.09,124.79,123.98,124.09,18620.0
2021-10-29 15:00:00,123.98,124.22,123.82,124.13,12538.0,123.98,124.22,123.82,124.13,12538.0
2021-10-29 15:30:00,124.12,124.74,123.88,124.58,29895.0,124.12,124.74,123.88,124.58,29895.0
2021-11-01 09:30:00,124.19,125.25,121.69,123.22,19968.0,124.19,125.25,121.69,123.22,19968.0
2021-11-01 10:00:00,123.05,123.59,122.97,123.3,10933.0,123.05,123.59,122.97,123.3,10933.0
2021-11-01 10:30:00,123.14,124.75,123.14,124.61,9289.0,123.14,124.75,123.14,124.61,9289.0
2021-11-01 11:00:00,124.87,125.09,124.43,124.75,7815.0,124.87,125.09,124.43,124.75,7815.0
2021-11-01 11:30:00,124.83,125.01,124.37,124.78,8732.0,124.83,125.01,124.37,124.78,8732.0
2021-11-01 12:00:00,124.79,125.17,124.79,124.87,6680.0,124.79,125.17,124.79,124.87,6680.0
2021-11-01 12:30:00,124.8,125.09,124.8,125.03,10655.0,124.8,125.09,124.8,125.03,10655.0
2021-11-01 13:00:00,124.97,125.04,124.36,124.63,4913.0,124.97,125.04,124.36,124.63,4913.0
2021-11-01 13:30:00,124.34,124.72,123.9,124.12,29579.0,124.34,124.72,123.9,124.12,29579.0
2021-11-01 14:00:00,124.2,124.49,123.74,124.07,15058.0,124.2,124.49,123.74,124.07,15058.0
2021-11-01 14:30:00,124.1,124.26,123.51,123.95,10402.0,124.1,124.26,123.51,123.95,10402.0
2021-11-01 15:00:00,123.82,124.64,123.82,124.64,14835.0,123.82,124.64,123.82,124.64,14835.0
2021-11-01 15:30:00,124.58,124.88,124.42,124.67,24458.0,124.58,124.88,124.42,124.67,24458.0
2021-11-02 09:30:00,124.54,127.62,123.66,126.01,30691.0,124.54,127.62,123.66,126.01,30691.0
2021-11-02 10:00:00,125.91,126.63,124.93,125.24,8032.0,125.91,126.63,124.93,125.24,8032.0
2021-11-02 10:30:00,125.08,125.58,123.95,124.03,10519.0,125.08,125.58,123.95,124.03,10519.0
2021-11-02 11:00:00,124.07,124.92,123.67,124.62,16308.0,124.07,124.92,123.67,124.62,16308.0
2021-11-02 11:30:00,124.61,125.28,124.6,125.28,10843.0,124.61,125.28,124.6,125.28,10843.0
2021-11-02 12:00:00,125.29,125.43,124.91,125.16,13543.0,125.29,125.43,124.91,125.16,13543.0
2021-11-02 12:30:00,125.1,125.1,124.52,124.6,6608.0,125.1,125.1,124.52,124.6,6608.0
2021-11-02 13:00:00,124.45,124.79,124.22,124.51,21003.0,124.45,124.79,124.22,124.51,21003.0
2021-11-02 13:30:00,124.4,124.57,123.91,123.95,33715.0,124.4,124.57,123.91,123.95,33715.0
2021-11-02 14:00:00,123.95,124.38,123.89,124.23,7139.0,123.95,124.38,123.89,124.23,7139.0
2021-11-02 14:30:00,124.23,124.62,124.11,124.62,5934.0,124.23,124.62,124.11,124.62,5934.0
2021-11-02 15:00:00,124.44,124.72,124.15,124.47,20937.0,124.44,124.72,124.15,124.47,20937.0
2021-11-02 15:30:00,124.55,125.0,124.53,125.0,20707.0,124.55,125.0,124.53,125.0,20707.0
2021-11-03 09:30:00,125.11,126.19,124.77,125.27,9805.0,125.11,126.19,124.77,125.27,9805.0
2021-11-03 10:00:00,125.28,127.33,125.03,127.02,19423.0,125.28,127.33,125.03,127.02,19423.0
2021-11-03 10:30:00,127.05,127.41,126.82,126.93,16302.0,127.05,127.41,126.82,126.93,16302.0
2021-11-03 11:00:00,127.02,127.29,126.61,126.78,19607.0,127.02,127.29,126.61,126.78,19607.0
2021-11-03 11:30:00,126.65,127.15,126.42,126.98,13866.0,126.65,127.15,126.42,126.98,13866.0
2021-11-03 12:00:00,126.98,128.17,126.98,127.76,13730.0,126.98,128.17,126.98,127.76,13730.0
2021-11-03 12:30:00,127.82,128.27,127.62,127.72,47201.0,127.82,128.27,127.62,127.72,47201.0
2021-11-03 13:00:00,127.67,127.67,126.34,126.52,56865.0,127.67,127.67,126.34,126.52,56865.0
2021-11-03 13:30:00,126.56,126.67,125.48,126.04,32801.0,126.56,126.67,125.48,126.04,32801.0
2021-11-03 14:00:00,126.05,126.61,125.0,125.07,34426.0,126.05,126.61,125.0,125.07,34426.0
2021-11-03 14:30:00,125.12,125.69,125.02,125.3,47864.0,125.12,125.69,125.02,125.3,47864.0
2021-11-03 15:00:00,125.3,125.51,125.0,125.02,45554.0,125.3,125.51,125.0,125.02,45554.0
2021-11-03 15:30:00,125.02,125.31,124.8,125.08,113840.0,125.02,125.31,124.8,125.08,113840.0
2021-11-04 09:30:00,132.99,134.01,129.46,132.14,114157.0,132.99,134.01,129.46,132.14,114157.0
2021-11-04 10:00:00,132.35,136.42,131.9,136.42,46837.0,132.35,136.42,131.9,136.42,46837.0
2021-11-04 10:30:00,136.8,139.48,136.66,137.0,56310.0,136.8,139.48,136.66,137.0,56310.0
2021-11-04 11:00:00,137.0,139.22,136.73,136.94,33078.0,137.0,139.22,136.73,136.94,33078.0
2021-11-04 11:30:00,137.08,138.16,135.16,135.86,22093.0,137.08,138.16,135.16,135.86,22093.0
2021-11-04 12:00:00,135.73,135.9,134.64,135.09,21379.0,135.73,135.9,134.64,135.09,21379.0
2021-11-04 12:30:00,134.88,136.47,134.71,135.29,27828.0,134.88,136.47,134.71,135.29,27828.0
2021-11-04 13:00:00,135.63,136.47,135.5,136.4,14478.0,135.63,136.47,135.5,136.4,14478.0
2021-11-04 13:30:00,136.5,138.06,135.52,137.93,20089.0,136.5,138.06,135.52,137.93,20089.0
2021-11-04 14:00:00,138.02,138.17,136.55,136.81,16945.0,138.02,138.17,136.55,136.81,16945.0
2021-11-04 14:30:00,136.97,137.81,135.84,136.59,24159.0,136.97,137.81,135.84,136.59,24159.0
2021-11-04 15:00:00,136.78,137.31,135.89,137.31,15404.0,136.78,137.31,135.89,137.31,15404.0
2021-11-04 15:30:00,137.35,137.38,136.66,137.23,47473.0,137.35,137.38,136.66,137.23,47473.0
2021-11-05 09:30:00,136.16,140.05,133.7,138.4,42529.0,136.16,140.05,133.7,138.4,42529.0
2021-11-05 10:00:00,138.71,139.33,137.61,137.68,12277.0,138.71,139.33,137.61,137.68,12277.0
2021-11-05 10:30:00,138.03,138.5,137.46,138.0,17330.0,138.03,138.5,137.46,138.0,17330.0
2021-11-05 11:00:00,138.1,138.32,136.72,138.0,31224.0,138.1,138.32,136.72,138.0,31224.0
2021-11-05 11:30:00,138.08,138.2,136.66,136.76,10853.0,138.08,138.2,136.66,136.76,10853.0
2021-11-05 12:00:00,136.71,136.73,135.48,136.67,41892.0,136.71,136.73,135.48,136.67,41892.0
2021-11-05 12:30:00,136.58,136.59,135.52,136.05,15191.0,136.58,136.59,135.52,136.05,15191.0
2021-11-05 13:00:00,136.06,136.72,135.91,136.02,21160.0,136.06,136.72,135.91,136.02,21160.0
2021-11-05 13:30:00,136.11,137.38,136.1,137.38,17443.0,136.11,137.38,136.1,137.38,17443.0
2021-11-05 14:00:00,137.37,138.32,136.81,137.79,37885.0,137.37,138.32,136.81,137.79,37885.0
2021-11-05 14:30:00,137.69,138.46,137.54,138.12,11236.0,137.69,138.46,137.54,138.12,11236.0
2021-11-05 15:00:00,138.01,138.01,134.98,135.38,51739.0,138.01,138.01,134.98,135.38,51739.0
2021-11-05 15:30:00,135.43,135.85,134.91,135.04,152391.0,135.43,135.85,134.91,135.04,152391.0
2021-11-08 09:30:00,135.09,135.54,134.19,134.9,39351.0,135.09,135.54,134.19,134.9,39351.0
2021-11-08 10:00:00,135.0,135.21,134.47,135.02,13108.0,135.0,135.21,134.47,135.02,13108.0
2021-11-08 10:30:00,135.03,135.72,134.9,135.51,21866.0,135.03,135.72,134.9,135.51,21866.0
2021-11-08 11:00:00,135.93,137.22,135.93,137.14,7078.0,135.93,137.22,135.93,137.14,7078.0
2021-11-08 11:30:00,137.24,137.74,136.87,137.4,7516.0,137.24,137.74,136.87,137.4,7516.0
2021-11-08 12:00:00,137.58,138.02,137.24,137.8,5122.0,137.58,138.02,137.24,137.8,5122.0
2021-11-08 12:30:00,137.9,138.36,137.67,138.23,6537.0,137.9,138.36,137.67,138.23,6537.0
2021-11-08 13:00:00,138.1,138.68,137.99,138.19,5371.0,138.1,138.68,137.99,138.19,5371.0
2021-11-08 13:30:00,138.18,138.63,138.07,138.63,3749.0,138.18,138.63,138.07,138.63,3749.0
2021-11-08 14:00:00,138.59,138.66,138.03,138.66,5679.0,138.59,138.66,138.03,138.66,5679.0
2021-11-08 14:30:00,138.59,139.0,138.57,138.94,11641.0,138.59,139.0,138.57,138.94,11641.0
2021-11-08 15:00:00,138.85,139.55,138.84,139.18,10868.0,138.85,139.55,138.84,139.18,10868.0
2021-11-08 15:30:00,139.34,140.02,138.58,139.71,37755.0,139.34,140.02,138.58,139.71,37755.0
2021-11-09 09:30:00,139.6,140.64,138.33,138.66,28866.0,139.6,140.64,138.33,138.66,28866.0
2021-11-09 10:00:00,138.64,139.41,137.74,139.41,8611.0,138.64,139.41,137.74,139.41,8611.0
2021-11-09 10:30:00,139.25,140.08,139.13,139.52,12406.0,139.25,140.08,139.13,139.52,12406.0
2021-11-09 11:00:00,139.53,140.17,139.36,140.05,8627.0,139.53,140.17,139.36,140.05,8627.0
2021-11-09 11:30:00,140.15,140.15,139.35,139.72,8449.0,140.15,140.15,139.35,139.72,8449.0
2021-11-09 12:00:00,139.65,139.9,139.21,139.21,2900.0,139.65,139.9,139.21,139.21,2900.0
2021-11-09 12:30:00,139.07,139.33,138.82,139.17,3366.0,139.07,139.33,138.82,139.17,3366.0
2021-11-09 13:00:00,139.17,139.29,138.79,138.95,3078.0,139.17,139.29,138.79,138.95,3078.0
2021-11-09 13:30:00,138.77,139.15,137.9,138.01,5102.0,138.77,139.15,137.9,138.01,5102.0
2021-11-09 14:00:00,138.15,139.29,138.15,139.1,5428.0,138.15,139.29,138.15,139.1,5428.0
2021-11-09 14:30:00,139.09,139.8,139.09,139.56,11449.0,139.09,139.8,139.09,139.56,11449.0
2021-11-09 15:00:00,139.54,140.12,139.54,139.94,17640.0,139.54,140.12,139.54,139.94,17640.0
2021-11-09 15:30:00,139.96,140.14,139.57,139.87,23597.0,139.96,140.14,139.57,139.87,23597.0
2021-11-10 09:30:00,138.58,140.07,138.27,139.96,8211.0,138.58,140.07,138.27,139.96,8211.0
2021-11-10 10:00:00,139.94,140.11,138.68,138.68,7671.0,139.94,140.11,138.68,138.68,7671.0
2021-11-10 10:30:00,138.77,139.53,138.67,139.53,4840.0,138.77,139.53,138.67,139.53,4840.0
2021-11-10 11:00:00,139.55,139.88,139.37,139.38,4300.0,139.55,139.88,139.37,139.38,4300.0
2021-11-10 11:30:00,139.19,139.19,138.18,138.33,4235.0,139.19,139.19,138.18,138.33,4235.0
2021-11-10 12:00:00,138.2,139.03,138.2,138.61,6227.0,138.2,139.03,138.2,138.61,6227.0
2021-11-10 12:30:00,138.62,139.06,138.54,138.9,6370.0,138.62,139.06,138.54,138.9,6370.0
2021-11-10 13:00:00,138.92,138.92,137.06,137.58,9808.0,138.92,138.92,137.06,137.58,9808.0
2021-11-10 13:30:00,137.75,138.14,137.16,137.93,10325.0,137.75,138.14,137.16,137.93,10325.0
2021-11-10 14:00:00,137.92,138.02,136.93,136.93,8549.0,137.92,138.02,136.93,136.93,8549.0
2021-11-10 14:30:00,136.94,137.5,136.59,137.24,12458.0,136.94,137.5,136.59,137.24,12458.0
2021-11-10 15:00:00,137.13,137.77,136.99,137.43,7301.0,137.13,137.77,136.99,137.43,7301.0
2021-11-10 15:30:00,137.64,137.81,137.28,137.64,13486.0,137.64,137.81,137.28,137.64,13486.0
2021-11-11 09:30:00,136.84,139.99,136.84,139.71,16361.0,136.84,139.99,136.84,139.71,16361.0
2021-11-11 10:00:00,139.66,140.17,139.27,139.52,8680.0,139.66,140.17,139.27,139.52,8680.0
2021-11-11 10:30:00,139.59,140.06,139.32,139.35,7049.0,139.59,140.06,139.32,139.35,7049.0
2021-11-11 11:00:00,138.97,139.28,138.29,139.05,13186.0,138.97,139.28,138.29,139.05,13186.0
2021-11-11 11:30:00,138.94,139.56,138.36,138.36,23974.0,138.94,139.56,138.36,138.36,23974.0
2021-11-11 12:00:00,138.33,139.07,138.33,139.07,3700.0,138.33,139.07,138.33,139.07,3700.0
2021-11-11 12:30:00,139.27,139.98,139.2,139.38,7400.0,139.27,139.98,139.2,139.38,7400.0
2021-11-11 13:00:00,139.52,139.7,139.22,139.52,6082.0,139.52,139.7,139.22,139.52,6082.0
2021-11-11 13:30:00,139.29,139.29,138.65,138.65,4300.0,139.29,139.29,138.65,138.65,4300.0
2021-11-11 14:00:00,138.69,138.83,138.22,138.26,4322.0,138.69,138.83,138.22,138.26,4322.0
2021-11-11 14:30:00,138.4,138.44,137.93,138.11,6124.0,138.4,138.44,137.93,138.11,6124.0
2021-11-11 15:00:00,138.11,138.17,137.71,138.08,5370.0,138.11,138.17,137.71,138.08,5370.0
2021-11-11 15:30:00,138.01,138.18,137.49,137.85,22674.0,138.01,138.18,137.49,137.85,22674.0
2021-11-12 09:30:00,138.43,139.26,138.28,138.49,5728.0,138.43,139.26,138.28,138.49,5728.0
2021-11-12 10:00:00,138.48,139.43,138.37,138.55,11276.0,138.48,139.43,138.37,138.55,11276.0
2021-11-12 10:30:00,138.63,138.74,137.77,137.84,3218.0,138.63,138.74,137.77,137.84,3218.0
2021-11-12 11:00:00,137.7,138.83,137.7,138.83,3256.0,137.7,138.83,137.7,138.83,3256.0
2021-11-12 11:30:00,138.69,138.73,137.8,137.86,3754.0,138.69,138.73,137.8,137.86,3754.0
2021-11-12 12:00:00,137.93,138.27,137.74,137.89,7081.0,137.93,138.27,137.74,137.89,7081.0
2021-11-12 12:30:00,137.76,138.0,137.68,137.86,4227.0,137.76,138.0,137.68,137.86,4227.0
2021-11-12 13:00:00,137.85,139.07,137.85,138.88,3700.0,137.85,139.07,137.85,138.88,3700.0
2021-11-12 13:30:00,138.96,139.1,138.65,139.02,3268.0,138.96,139.1,138.65,139.02,3268.0
2021-11-12 14:00:00,138.99,139.04,138.83,138.89,2025.0,138.99,139.04,138.83,138.89,2025.0
2021-11-12 14:30:00,138.99,139.14,138.89,139.0,2365.0,138.99,139.14,138.89,139.0,2365.0
2021-11-12 15:00:00,139.0,139.35,138.94,139.35,1900.0,139.0,139.35,138.94,139.35,1900.0
2021-11-12 15:30:00,139.33,139.7,139.29,139.46,14442.0,139.33,139.7,139.29,139.46,14442.0
2021-11-15 09:30:00,139.66,139.66,137.36,137.53,9418.0,139.66,139.66,137.36,137.53,9418.0
2021-11-15 10:00:00,137.23,137.4,135.73,136.49,6322.0,137.23,137.4,135.73,136.49,6322.0
2021-11-15 10:30:00,136.48,136.93,135.9,136.5,12365.0,136.48,136.93,135.9,136.5,12365.0
2021-11-15 11:00:00,136.61,136.65,135.9,136.03,5958.0,136.61,136.65,135.9,136.03,5958.0
2021-11-15 11:30:00,136.15,137.25,135.98,136.06,5601.0,136.15,137.25,135.98,136.06,5601.0
2021-11-15 12:00:00,136.26,136.42,135.69,135.69,4600.0,136.26,136.42,135.69,135.69,4600.0
2021-11-15 12:30:00,135.39,135.99,135.28,135.86,8195.0,135.39,135.99,135.28,135.86,8195.0
2021-11-15 13:00:00,135.78,136.68,135.55,136.05,4485.0,135.78,136.68,135.55,136.05,4485.0
2021-11-15 13:30:00,136.08,136.32,135.94,136.09,2656.0,136.08,136.32,135.94,136.09,2656.0
2021-11-15 14:00:00,136.07,136.07,135.51,135.52,3380.0,136.07,136.07,135.51,135.52,3380.0
2021-11-15 14:30:00,135.73,136.21,135.5,136.03,7194.0,135.73,136.21,135.5,136.03,7194.0
2021-11-15 15:00:00,136.05,136.05,135.52,135.87,4802.0,136.05,136.05,135.52,135.87,4802.0
2021-11-15 15:30:00,135.85,136.64,135.85,136.5,26912.0,135.85,136.64,135.85,136.5,26912.0
2021-11-16 09:30:00,136.13,137.81,136.13,137.81,6435.0,136.13,137.81,136.13,137.81,6435.0
2021-11-16 10:00:00,137.94,138.97,137.94,138.46,4324.0,137.94,138.97,137.94,138.46,4324.0
2021-11-16 10:30:00,138.4,139.35,138.4,139.17,5535.0,138.4,139.35,138.4,139.17,5535.0
2021-11-16 11:00:00,139.28,139.37,138.69,139.23,3440.0,139.28,139.37,138.69,139.23,3440.0
2021-11-16 11:30:00,139.24,139.84,138.9,139.67,16185.0,139.24,139.84,138.9,139.67,16185.0
2021-11-16 12:00:00,139.7,139.89,139.49,139.68,8750.0,139.7,139.89,139.49,139.68,8750.0
2021-11-16 12:30:00,139.75,140.05,139.7,139.94,19954.0,139.75,140.05,139.7,139.94,19954.0
2021-11-16 13:00:00,139.9,140.05,139.45,139.5,10821.0,139.9,140.05,139.45,139.5,10821.0
2021-11-16 13:30:00,139.5,139.86,139.4,139.67,4051.0,139.5,139.86,139.4,139.67,4051.0
2021-11-16 14:00:00,139.91,140.01,139.61,139.9,5328.0,139.91,140.01,139.61,139.9,5328.0
2021-11-16 14:30:00,139.92,140.04,139.79,140.04,5851.0,139.92,140.04,139.79,140.04,5851.0
2021-11-16 15:00:00,139.99,140.1,139.45,139.83,8934.0,139.99,140.1,139.45,139.83,8934.0
2021-11-16 15:30:00,139.83,140.05,139.6,140.02,42318.0,139.83,140.05,139.6,140.02,42318.0
2021-11-17 09:30:00,139.79,140.28,138.42,138.68,8200.0,139.79,140.28,138.42,138.68,8200.0
2021-11-17 10:00:00,138.89,139.03,138.14,138.61,24009.0,138.89,139.03,138.14,138.61,24009.0
2021-11-17 10:30:00,138.38,138.7,138.04,138.13,3400.0,138.38,138.7,138.04,138.13,3400.0
2021-11-17 11:00:00,138.13,138.19,137.32,137.87,5913.0,138.13,138.19,137.32,137.87,5913.0
2021-11-17 11:30:00,137.76,137.8,137.09,137.5,5036.0,137.76,137.8,137.09,137.5,5036.0
2021-11-17 12:00:00,137.61,137.79,137.28,137.56,5790.0,137.61,137.79,137.28,137.56,5790.0
2021-11-17 12:30:00,137.35,137.67,137.04,137.31,5500.0,137.35,137.67,137.04,137.31,5500.0
2021-11-17 13:00:00,137.52,137.94,137.48,137.83,5200.0,137.52,137.94,137.48,137.83,5200.0
2021-11-17 13:30:00,137.8,138.45,137.79,138.42,7165.0,137.8,138.45,137.79,138.42,7165.0
2021-11-17 14:00:00,138.3,138.42,137.63,137.92,3935.0,138.3,138.42,137.63,137.92,3935.0
2021-11-17 14:30:00,138.0,138.24,137.81,138.17,4750.0,138.0,138.24,137.81,138.17,4750.0
2021-11-17 15:00:00,138.17,138.58,138.13,138.53,6037.0,138.17,138.58,138.13,138.53,6037.0
2021-11-17 15:30:00,138.61,138.94,138.12,138.2,22723.0,138.61,138.94,138.12,138.2,22723.0
2021-11-18 09:30:00,138.12,138.6,136.34,136.97,7677.0,138.12,138.6,136.34,136.97,7677.0
2021-11-18 10:00:00,136.85,136.94,136.31,136.31,7028.0,136.85,136.94,136.31,136.31,7028.0
2021-11-18 10:30:00,136.28,138.32,136.21,138.16,12586.0,136.28,138.32,136.21,138.16,12586.0
2021-11-18 11:00:00,137.99,138.32,137.52,137.86,4494.0,137.99,138.32,137.52,137.86,4494.0
2021-11-18 11:30:00,137.84,138.44,137.58,137.66,4943.0,137.84,138.44,137.58,137.66,4943.0
2021-11-18 12:00:00,137.61,138.04,137.31,137.5,3844.0,137.61,138.04,137.31,137.5,3844.0
2021-11-18 12:30:00,137.58,137.6,136.59,136.72,5509.0,137.58,137.6,136.59,136.72,5509.0
2021-11-18 13:00:00,136.88,136.98,136.65,136.7,3800.0,136.88,136.98,136.65,136.7,3800.0
2021-11-18 13:30:00,136.69,136.77,136.41,136.64,6392.0,136.69,136.77,136.41,136.64,6392.0
2021-11-18 14:00:00,136.68,137.19,136.34,136.41,4398.0,136.68,137.19,136.34,136.41,4398.0
2021-11-18 14:30:00,136.38,136.95,136.29,136.84,6047.0,136.38,136.95,136.29,136.84,6047.0
2021-11-18 15:00:00,136.81,136.97,136.27,136.63,9200.0,136.81,136.97,136.27,136.63,9200.0
2021-11-18 15:30:00,136.72,137.32,136.51,137.32,23567.0,136.72,137.32,136.51,137.32,23567.0
2021-11-19 09:30:00,137.65,139.73,136.57,139.49,18483.0,137.65,139.73,136.57,139.49,18483.0
2021-11-19 10:00:00,139.14,139.14,138.2,138.2,2473.0,139.14,139.14,138.2,138.2,2473.0
2021-11-19 10:30:00,138.49,139.36,138.34,138.69,4218.0,138.49,139.36,138.34,138.69,4218.0
2021-11-19 11:00:00,138.76,138.76,137.91,138.09,4378.0,138.76,138.76,137.91,138.09,4378.0
2021-11-19 11:30:00,138.24,138.47,137.44,137.99,8672.0,138.24,138.47,137.44,137.99,8672.0
2021-11-19 12:00:00,137.99,138.29,137.94,138.01,4375.0,137.99,138.29,137.94,138.01,4375.0
2021-11-19 12:30:00,138.08,138.59,137.79,138.33,6800.0,138.08,138.59,137.79,138.33,6800.0
2021-11-19 13:00:00,138.44,138.49,138.01,138.01,2020.0,138.44,138.49,138.01,138.01,2020.0
2021-11-19 13:30:00,137.93,137.97,137.56,137.8,2448.0,137.93,137.97,137.56,137.8,2448.0
2021-11-19 14:00:00,137.89,138.04,137.82,137.89,2739.0,137.89,138.04,137.82,137.89,2739.0
2021-11-19 14:30:00,137.83,138.02,137.57,137.66,2900.0,137.83,138.02,137.57,137.66,2900.0
2021-11-19 15:00:00,137.72,137.82,137.41,137.61,4746.0,137.72,137.82,137.41,137.61,4746.0
2021-11-19 15:30:00,137.63,137.83,137.25,137.57,25997.0,137.63,137.83,137.25,137.57,25997.0
2021-11-22 09:30:00,137.55,137.55,134.75,135.92,13842.0,137.55,137.55,134.75,135.92,13842.0
2021-11-22 10:00:00,136.05,136.89,134.37,134.42,10065.0,136.05,136.89,134.37,134.42,10065.0
2021-11-22 10:30:00,134.64,135.79,134.63,135.34,15489.0,134.64,135.79,134.63,135.34,15489.0
2021-11-22 11:00:00,135.34,135.34,134.0,134.04,6000.0,135.34,135.34,134.0,134.04,6000.0
2021-11-22 11:30:00,134.01,134.22,132.09,132.3,18137.0,134.01,134.22,132.09,132.3,18137.0
2021-11-22 12:00:00,132.73,133.03,131.68,132.59,17183.0,132.73,133.03,131.68,132.59,17183.0
2021-11-22 12:30:00,132.62,132.81,132.22,132.74,4600.0,132.62,132.81,132.22,132.74,4600.0
2021-11-22 13:00:00,132.72,133.1,132.25,132.99,4815.0,132.72,133.1,132.25,132.99,4815.0
2021-11-22 13:30:00,132.98,133.1,132.6,132.63,6056.0,132.98,133.1,132.6,132.63,6056.0
2021-11-22 14:00:00,132.65,133.29,132.62,133.06,6800.0,132.65,133.29,132.62,133.06,6800.0
2021-11-22 14:30:00,133.09,134.02,133.06,133.57,6145.0,133.09,134.02,133.06,133.57,6145.0
2021-11-22 15:00:00,133.56,134.06,133.34,133.38,7803.0,133.56,134.06,133.34,133.38,7803.0
2021-11-22 15:30:00,133.39,133.54,131.56,131.95,40906.0,133.39,133.54,131.56,131.95,40906.0
2021-11-23 09:30:00,131.48,131.98,129.22,131.23,27097.0,131.48,131.98,129.22,131.23,27097.0
2021-11-23 10:00:00,131.19,131.2,128.09,128.1,12012.0,131.19,131.2,128.09,128.1,12012.0
2021-11-23 10:30:00,128.22,128.7,127.05,127.05,5546.0,128.22,128.7,127.05,127.05,5546.0
2021-11-23 11:00:00,127.3,128.2,126.89,127.62,8386.0,127.3,128.2,126.89,127.62,8386.0
2021-11-23 11:30:00,127.45,127.6,125.94,126.46,11530.0,127.45,127.6,125.94,126.46,11530.0
2021-11-23 12:00:00,126.53,126.76,125.43,126.73,14122.0,126.53,126.76,125.43,126.73,14122.0
2021-11-23 12:30:00,126.73,126.85,126.18,126.49,4100.0,126.73,126.85,126.18,126.49,4100.0
2021-11-23 13:00:00,126.32,126.6,125.55,125.74,8045.0,126.32,126.6,125.55,125.74,8045.0
2021-11-23 13:30:00,125.68,126.59,125.24,126.08,9300.0,125.68,126.59,125.24,126.08,9300.0
2021-11-23 14:00:00,126.03,126.55,125.45,126.49,9996.0,126.03,126.55,125.45,126.49,9996.0
2021-11-23 14:30:00,126.48,127.3,126.13,127.23,20615.0,126.48,127.3,126.13,127.23,20615.0
2021-11-23 15:00:00,127.19,128.07,126.93,127.85,12350.0,127.19,128.07,126.93,127.85,12350.0
2021-11-23 15:30:00,127.85,128.93,127.85,128.63,41234.0,127.85,128.93,127.85,128.63,41234.0
2021-11-24 09:30:00,128.19,129.82,126.24,129.7,5424.0,128.19,129.82,126.24,129.7,5424.0
2021-11-24 10:00:00,129.65,131.13,128.76,131.13,6921.0,129.65,131.13,128.76,131.13,6921.0
2021-11-24 10:30:00,131.13,131.13,129.85,129.86,11620.0,131.13,131.13,129.85,129.86,11620.0
2021-11-24 11:00:00,129.86,130.9,129.43,130.9,6500.0,129.86,130.9,129.43,130.9,6500.0
2021-11-24 11:30:00,130.91,131.74,130.77,131.48,6700.0,130.91,131.74,130.77,131.48,6700.0
2021-11-24 12:00:00,131.48,132.24,131.48,132.24,7710.0,131.48,132.24,131.48,132.24,7710.0
2021-11-24 12:30:00,132.17,132.28,131.52,131.76,6958.0,132.17,132.28,131.52,131.76,6958.0
2021-11-24 13:00:00,131.76,132.63,131.76,132.34,4400.0,131.76,132.63,131.76,132.34,4400.0
2021-11-24 13:30:00,132.35,132.57,131.86,131.86,7299.0,132.35,132.57,131.86,131.86,7299.0
2021-11-24 14:00:00,131.73,132.7,131.73,132.31,6458.0,131.73,132.7,131.73,132.31,6458.0
2021-11-24 14:30:00,132.22,132.46,132.04,132.41,3345.0,132.22,132.46,132.04,132.41,3345.0
2021-11-24 15:00:00,132.34,132.95,132.12,132.89,5477.0,132.34,132.95,132.12,132.89,5477.0
2021-11-24 15:30:00,132.85,133.52,132.72,133.52,27382.0,132.85,133.52,132.72,133.52,27382.0
2021-11-26 09:30:00,132.11,134.66,130.08,133.09,15732.0,132.11,134.66,130.08,133.09,15732.0
2021-11-26 10:00:00,132.51,132.66,131.19,131.91,7803.0,132.51,132.66,131.19,131.91,7803.0
2021-11-26 10:30:00,131.67,131.86,130.65,131.0,7166.0,131.67,131.86,130.65,131.0,7166.0
2021-11-26 11:00:00,131.19,131.4,130.0,130.61,9063.0,131.19,131.4,130.0,130.61,9063.0
2021-11-26 11:30:00,130.63,131.5,130.03,130.81,6892.0,130.63,131.5,130.03,130.81,6892.0
2021-11-26 12:00:00,130.42,130.49,130.0,130.43,3800.0,130.42,130.49,130.0,130.43,3800.0
2021-11-26 12:30:00,130.6,131.08,129.44,129.72,13273.0,130.6,131.08,129.44,129.72,13273.0
2021-11-29 09:30:00,131.14,133.51,130.91,133.39,14271.0,131.14,133.51,130.91,133.39,14271.0
2021-11-29 10:00:00,133.28,134.22,132.28,133.5,11911.0,133.28,134.22,132.28,133.5,11911.0
2021-11-29 10:30:00,133.25,133.25,131.81,132.25,7607.0,133.25,133.25,131.81,132.25,7607.0
2021-11-29 11:00:00,132.4,133.57,132.39,132.64,6004.0,132.4,133.57,132.39,132.64,6004.0
2021-11-29 11:30:00,132.9,133.31,132.4,132.97,4299.0,132.9,133.31,132.4,132.97,4299.0
2021-11-29 12:00:00,132.85,133.53,132.85,133.22,10121.0,132.85,133.53,132.85,133.22,10121.0
2021-11-29 12:30:00,133.26,133.81,132.94,133.66,6808.0,133.26,133.81,132.94,133.66,6808.0
2021-11-29 13:00:00,133.71,133.89,132.79,133.12,4000.0,133.71,133.89,132.79,133.12,4000.0
2021-11-29 13:30:00,133.1,133.63,132.7,133.59,5870.0,133.1,133.63,132.7,133.59,5870.0
2021-11-29 14:00:00,133.74,133.93,133.44,133.83,8802.0,133.74,133.93,133.44,133.83,8802.0
2021-11-29 14:30:00,133.78,134.68,133.59,134.49,7500.0,133.78,134.68,133.59,134.49,7500.0
2021-11-29 15:00:00,134.39,134.88,133.92,134.88,8947.0,134.39,134.88,133.92,134.88,8947.0
2021-11-29 15:30:00,134.78,135.4,134.01,134.4,32723.0,134.78,135.4,134.01,134.4,32723.0
2021-11-30 09:30:00,133.87,136.03,132.68,135.28,12667.0,133.87,136.03,132.68,135.28,12667.0
2021-11-30 10:00:00,134.77,135.28,133.76,134.3,5300.0,134.77,135.28,133.76,134.3,5300.0
2021-11-30 10:30:00,134.7,135.45,132.3,132.47,5885.0,134.7,135.45,132.3,132.47,5885.0
2021-11-30 11:00:00,132.53,133.09,131.04,132.01,11172.0,132.53,133.09,131.04,132.01,11172.0
2021-11-30 11:30:00,132.09,132.09,130.36,131.07,12300.0,132.09,132.09,130.36,131.07,12300.0
2021-11-30 12:00:00,131.08,131.23,130.46,130.77,8111.0,131.08,131.23,130.46,130.77,8111.0
2021-11-30 12:30:00,130.9,131.29,130.69,130.82,4100.0,130.9,131.29,130.69,130.82,4100.0
2021-11-30 13:00:00,131.06,131.08,130.56,130.94,2904.0,131.06,131.08,130.56,130.94,2904.0
2021-11-30 13:30:00,131.27,132.04,131.14,132.04,3700.0,131.27,132.04,131.14,132.04,3700.0
2021-11-30 14:00:00,131.81,132.39,131.8,131.9,5199.0,131.81,132.39,131.8,131.9,5199.0
2021-11-30 14:30:00,131.9,132.16,130.88,131.3,5312.0,131.9,132.16,130.88,131.3,5312.0
2021-11-30 15:00:00,131.27,131.27,130.74,130.77,5429.0,131.27,131.27,130.74,130.77,5429.0
2021-11-30 15:30:00,130.71,131.7,129.17,130.4,89224.0,130.71,131.7,129.17,130.4,89224.0
2021-12-01 09:30:00,131.8,131.8,127.83,128.66,12492.0,131.8,131.8,127.83,128.66,12492.0
2021-12-01 10:00:00,128.7,129.36,127.58,128.43,5146.0,128.7,129.36,127.58,128.43,5146.0
2021-12-01 10:30:00,128.36,129.07,127.61,128.24,4707.0,128.36,129.07,127.61,128.24,4707.0
2021-12-01 11:00:00,128.15,129.39,128.09,128.69,12116.0,128.15,129.39,128.09,128.69,12116.0
2021-12-01 11:30:00,128.23,128.49,126.82,126.84,7739.0,128.23,128.49,126.82,126.84,7739.0
2021-12-01 12:00:00,127.1,127.91,127.06,127.06,4435.0,127.1,127.91,127.06,127.06,4435.0
2021-12-01 12:30:00,127.04,127.25,126.0,126.0,7083.0,127.04,127.25,126.0,126.0,7083.0
2021-12-01 13:00:00,125.86,126.2,125.32,125.85,5724.0,125.86,126.2,125.32,125.85,5724.0
2021-12-01 13:30:00,126.03,126.03,124.9,125.81,6900.0,126.03,126.03,124.9,125.81,6900.0
2021-12-01 14:00:00,125.93,126.07,124.79,125.78,7502.0,125.93,126.07,124.79,125.78,7502.0
2021-12-01 14:30:00,125.78,126.15,125.15,125.28,7155.0,125.78,126.15,125.15,125.28,7155.0
2021-12-01 15:00:00,125.0,125.49,124.76,125.41,14786.0,125.0,125.49,124.76,125.41,14786.0
2021-12-01 15:30:00,125.3,126.91,125.14,125.14,32744.0,125.3,126.91,125.14,125.14,32744.0
2021-12-02 09:30:00,125.44,126.76,124.98,126.33,11967.0,125.44,126.76,124.98,126.33,11967.0
2021-12-02 10:00:00,126.28,126.96,124.89,125.01,8847.0,126.28,126.96,124.89,125.01,8847.0
2021-12-02 10:30:00,124.98,126.11,124.49,126.11,16185.0,124.98,126.11,124.49,126.11,16185.0
2021-12-02 11:00:00,126.44,127.52,126.12,126.79,9913.0,126.44,127.52,126.12,126.79,9913.0
2021-12-02 11:30:00,126.8,126.98,126.09,126.98,3801.0,126.8,126.98,126.09,126.98,3801.0
2021-12-02 12:00:00,126.9,128.09,126.85,128.09,6708.0,126.9,128.09,126.85,128.09,6708.0
2021-12-02 12:30:00,127.99,128.31,127.61,127.72,5028.0,127.99,128.31,127.61,127.72,5028.0
2021-12-02 13:00:00,127.41,127.94,127.11,127.36,6009.0,127.41,127.94,127.11,127.36,6009.0
2021-12-02 13:30:00,127.36,128.07,127.26,128.0,9847.0,127.36,128.07,127.26,128.0,9847.0
2021-12-02 14:00:00,127.99,128.04,127.65,128.0,4772.0,127.99,128.04,127.65,128.0,4772.0
2021-12-02 14:30:00,128.0,128.66,127.68,128.66,7735.0,128.0,128.66,127.68,128.66,7735.0
2021-12-02 15:00:00,128.7,129.27,128.46,129.25,7452.0,128.7,129.27,128.46,129.25,7452.0
2021-12-02 15:30:00,129.08,129.72,129.08,129.42,30628.0,129.08,129.72,129.08,129.42,30628.0
2021-12-03 09:30:00,129.67,130.74,126.61,127.78,8381.0,129.67,130.74,126.61,127.78,8381.0
2021-12-03 10:00:00,127.54,127.89,126.49,127.07,13651.0,127.54,127.89,126.49,127.07,13651.0
2021-12-03 10:30:00,127.16,127.35,124.82,125.53,7100.0,127.16,127.35,124.82,125.53,7100.0
2021-12-03 11:00:00,125.32,125.58,124.28,125.29,28238.0,125.32,125.58,124.28,125.29,28238.0
2021-12-03 11:30:00,125.56,126.32,125.03,125.3,10602.0,125.56,126.32,125.03,125.3,10602.0
2021-12-03 12:00:00,125.16,127.08,125.14,127.05,15898.0,125.16,127.08,125.14,127.05,15898.0
2021-12-03 12:30:00,126.63,127.34,125.55,125.93,12912.0,126.63,127.34,125.55,125.93,12912.0
2021-12-03 13:00:00,125.92,126.61,125.5,126.4,6408.0,125.92,126.61,125.5,126.4,6408.0
2021-12-03 13:30:00,126.36,126.61,125.98,126.27,14235.0,126.36,126.61,125.98,126.27,14235.0
2021-12-03 14:00:00,126.15,126.63,125.79,126.44,6058.0,126.15,126.63,125.79,126.44,6058.0
2021-12-03 14:30:00,126.45,126.45,125.2,125.56,13127.0,126.45,126.45,125.2,125.56,13127.0
2021-12-03 15:00:00,125.44,126.54,125.17,126.25,12355.0,125.44,126.54,125.17,126.25,12355.0
2021-12-03 15:30:00,126.29,128.01,126.25,127.56,46425.0,126.29,128.01,126.25,127.56,46425.0
2021-12-06 09:30:00,127.07,128.43,124.37,127.59,17598.0,127.07,128.43,124.37,127.59,17598.0
2021-12-06 10:00:00,127.58,128.74,126.5,128.4,7556.0,127.58,128.74,126.5,128.4,7556.0
2021-12-06 10:30:00,128.6,128.81,125.6,126.23,8060.0,128.6,128.81,125.6,126.23,8060.0
2021-12-06 11:00:00,126.49,126.8,126.08,126.23,4758.0,126.49,126.8,126.08,126.23,4758.0
2021-12-06 11:30:00,126.26,126.51,124.91,125.62,11331.0,126.26,126.51,124.91,125.62,11331.0
2021-12-06 12:00:00,125.7,126.91,125.4,126.91,3570.0,125.7,126.91,125.4,126.91,3570.0
2021-12-06 12:30:00,127.02,127.51,126.86,127.22,7307.0,127.02,127.51,126.86,127.22,7307.0
2021-12-06 13:00:00,127.19,127.89,127.09,127.89,5383.0,127.19,127.89,127.09,127.89,5383.0
2021-12-06 13:30:00,127.85,128.47,127.54,128.11,9627.0,127.85,128.47,127.54,128.11,9627.0
2021-12-06 14:00:00,127.97,128.33,127.87,128.16,6461.0,127.97,128.33,127.87,128.16,6461.0
2021-12-06 14:30:00,128.29,128.54,127.2,127.52,11704.0,128.29,128.54,127.2,127.52,11704.0
2021-12-06 15:00:00,127.54,127.54,126.71,126.93,8672.0,127.54,127.54,126.71,126.93,8672.0
2021-12-06 15:30:00,126.95,127.23,126.52,126.75,21796.0,126.95,127.23,126.52,126.75,21796.0
2021-12-07 09:30:00,129.42,132.98,129.25,132.63,19541.0,129.42,132.98,129.25,132.63,19541.0
2021-12-07 10:00:00,133.12,133.12,131.58,131.93,8598.0,133.12,133.12,131.58,131.93,8598.0
2021-12-07 10:30:00,132.12,132.87,131.77,132.18,8596.0,132.12,132.87,131.77,132.18,8596.0
2021-12-07 11:00:00,132.23,132.46,131.35,131.59,10811.0,132.23,132.46,131.35,131.59,10811.0
2021-12-07 11:30:00,131.56,132.15,131.43,131.61,7741.0,131.56,132.15,131.43,131.61,7741.0
2021-12-07 12:00:00,131.32,132.26,131.26,131.86,11303.0,131.32,132.26,131.26,131.86,11303.0
2021-12-07 12:30:00,131.88,132.2,131.67,132.0,4990.0,131.88,132.2,131.67,132.0,4990.0
2021-12-07 13:00:00,131.91,131.92,131.53,131.67,4000.0,131.91,131.92,131.53,131.67,4000.0
2021-12-07 13:30:00,131.69,132.11,131.68,131.92,4207.0,131.69,132.11,131.68,131.92,4207.0
2021-12-07 14:00:00,131.96,132.19,131.64,132.06,5054.0,131.96,132.19,131.64,132.06,5054.0
2021-12-07 14:30:00,132.34,132.46,132.0,132.09,6552.0,132.34,132.46,132.0,132.09,6552.0
2021-12-07 15:00:00,132.16,132.42,131.48,131.56,11000.0,132.16,132.42,131.48,131.56,11000.0
2021-12-07 15:30:00,131.66,132.19,131.43,132.07,39515.0,131.66,132.19,131.43,132.07,39515.0
2021-12-08 09:30:00,131.66,133.39,129.51,132.11,23916.0,131.66,133.39,129.51,132.11,23916.0
2021-12-08 10:00:00,131.9,132.3,130.6,131.66,15068.0,131.9,132.3,130.6,131.66,15068.0
2021-12-08 10:30:00,131.63,132.21,131.39,131.87,13781.0,131.63,132.21,131.39,131.87,13781.0
2021-12-08 11:00:00,132.01,132.26,131.52,132.26,9871.0,132.01,132.26,131.52,132.26,9871.0
2021-12-08 11:30:00,132.43,132.9,132.17,132.38,18294.0,132.43,132.9,132.17,132.38,18294.0
2021-12-08 12:00:00,132.38,132.6,132.07,132.19,12201.0,132.38,132.6,132.07,132.19,12201.0
2021-12-08 12:30:00,132.18,132.42,131.85,132.42,9716.0,132.18,132.42,131.85,132.42,9716.0
2021-12-08 13:00:00,132.42,132.92,132.38,132.63,11941.0,132.42,132.92,132.38,132.63,11941.0
2021-12-08 13:30:00,132.64,133.49,132.59,133.18,13068.0,132.64,133.49,132.59,133.18,13068.0
2021-12-08 14:00:00,133.23,133.23,132.55,132.93,12575.0,133.23,133.23,132.55,132.93,12575.0
2021-12-08 14:30:00,133.12,133.32,133.05,133.17,14655.0,133.12,133.32,133.05,133.17,14655.0
2021-12-08 15:00:00,133.18,133.74,132.59,132.59,20029.0,133.18,133.74,132.59,132.59,20029.0
2021-12-08 15:30:00,132.64,132.99,132.29,132.51,52755.0,132.64,132.99,132.29,132.51,52755.0
2021-12-09 09:30:00,132.17,134.24,132.0,132.0,8563.0,132.17,134.24,132.0,132.0,8563.0
2021-12-09 10:00:00,132.44,133.43,131.56,131.83,4998.0,132.44,133.43,131.56,131.83,4998.0
2021-12-09 10:30:00,132.12,132.19,130.85,131.96,5391.0,132.12,132.19,130.85,131.96,5391.0
2021-12-09 11:00:00,131.96,133.31,131.85,133.31,7190.0,131.96,133.31,131.85,133.31,7190.0
2021-12-09 11:30:00,133.27,133.48,132.45,132.96,5051.0,133.27,133.48,132.45,132.96,5051.0
2021-12-09 12:00:00,132.86,133.34,132.39,133.28,4500.0,132.86,133.34,132.39,133.28,4500.0
2021-12-09 12:30:00,133.16,133.39,132.92,133.25,6460.0,133.16,133.39,132.92,133.25,6460.0
2021-12-09 13:00:00,133.19,133.42,132.79,133.23,8624.0,133.19,133.42,132.79,133.23,8624.0
2021-12-09 13:30:00,133.02,133.52,132.58,133.34,6800.0,133.02,133.52,132.58,133.34,6800.0
2021-12-09 14:00:00,133.45,133.65,132.7,132.7,7588.0,133.45,133.65,132.7,132.7,7588.0
2021-12-09 14:30:00,132.5,133.01,132.46,132.56,5900.0,132.5,133.01,132.46,132.56,5900.0
2021-12-09 15:00:00,132.43,132.74,131.25,131.57,7597.0,132.43,132.74,131.25,131.57,7597.0
2021-12-09 15:30:00,131.72,132.63,131.72,132.2,35461.0,131.72,132.63,131.72,132.2,35461.0
2021-12-10 09:30:00,133.42,136.79,133.13,134.91,17877.0,133.42,136.79,133.13,134.91,17877.0
2021-12-10 10:00:00,135.01,135.34,134.02,134.33,12104.0,135.01,135.34,134.02,134.33,12104.0
2021-12-10 10:30:00,134.06,134.39,132.81,133.17,10914.0,134.06,134.39,132.81,133.17,10914.0
2021-12-10 11:00:00,133.02,133.29,132.43,133.16,8911.0,133.02,133.29,132.43,133.16,8911.0
2021-12-10 11:30:00,133.24,133.3,132.31,132.91,5809.0,133.24,133.3,132.31,132.91,5809.0
2021-12-10 12:00:00,132.85,133.16,132.31,132.88,6137.0,132.85,133.16,132.31,132.88,6137.0
2021-12-10 12:30:00,132.49,132.63,132.2,132.2,4400.0,132.49,132.63,132.2,132.2,4400.0
2021-12-10 13:00:00,132.17,132.67,132.09,132.59,4596.0,132.17,132.67,132.09,132.59,4596.0
2021-12-10 13:30:00,132.47,132.61,131.81,132.0,4067.0,132.47,132.61,131.81,132.0,4067.0
2021-12-10 14:00:00,132.14,132.36,131.74,132.15,3837.0,132.14,132.36,131.74,132.15,3837.0
2021-12-10 14:30:00,132.03,132.49,131.7,131.7,3732.0,132.03,132.49,131.7,131.7,3732.0
2021-12-10 15:00:00,131.63,132.18,131.62,131.82,5501.0,131.63,132.18,131.62,131.82,5501.0
2021-12-10 15:30:00,132.13,132.18,131.52,132.18,21178.0,132.13,132.18,131.52,132.18,21178.0
2021-12-13 09:30:00,131.64,135.15,130.8,134.5,20108.0,131.64,135.15,130.8,134.5,20108.0
2021-12-13 10:00:00,134.84,134.88,132.83,132.83,7487.0,134.84,134.88,132.83,132.83,7487.0
2021-12-13 10:30:00,133.02,134.53,132.7,134.15,7250.0,133.02,134.53,132.7,134.15,7250.0
2021-12-13 11:00:00,134.18,134.65,133.91,134.12,6500.0,134.18,134.65,133.91,134.12,6500.0
2021-12-13 11:30:00,134.06,134.58,133.39,133.91,9486.0,134.06,134.58,133.39,133.91,9486.0
2021-12-13 12:00:00,133.74,134.43,133.02,134.37,5090.0,133.74,134.43,133.02,134.37,5090.0
2021-12-13 12:30:00,134.49,134.65,133.49,133.61,3712.0,134.49,134.65,133.49,133.61,3712.0
2021-12-13 13:00:00,133.49,133.77,133.06,133.68,5419.0,133.49,133.77,133.06,133.68,5419.0
2021-12-13 13:30:00,133.68,134.43,133.36,134.37,8426.0,133.68,134.43,133.36,134.37,8426.0
2021-12-13 14:00:00,134.31,134.53,133.63,134.42,5132.0,134.31,134.53,133.63,134.42,5132.0
2021-12-13 14:30:00,134.17,134.4,134.01,134.32,4214.0,134.17,134.4,134.01,134.32,4214.0
2021-12-13 15:00:00,134.29,134.41,133.74,133.88,6025.0,134.29,134.41,133.74,133.88,6025.0
2021-12-13 15:30:00,133.93,135.0,133.54,133.61,49383.0,133.93,135.0,133.54,133.61,49383.0
2021-12-14 09:30:00,130.82,133.06,130.02,131.19,15514.0,130.82,133.06,130.02,131.19,15514.0
2021-12-14 10:00:00,131.16,132.0,129.79,131.78,8877.0,131.16,132.0,129.79,131.78,8877.0
2021-12-14 10:30:00,131.71,132.51,130.49,130.86,10402.0,131.71,132.51,130.49,130.86,10402.0
2021-12-14 11:00:00,131.0,131.31,130.52,131.14,7255.0,131.0,131.31,130.52,131.14,7255.0
2021-12-14 11:30:00,130.91,131.38,130.39,130.5,7565.0,130.91,131.38,130.39,130.5,7565.0
2021-12-14 12:00:00,130.34,130.35,129.43,129.83,9594.0,130.34,130.35,129.43,129.83,9594.0
2021-12-14 12:30:00,129.68,130.16,129.35,129.35,5242.0,129.68,130.16,129.35,129.35,5242.0
2021-12-14 13:00:00,129.54,129.98,129.14,129.32,4200.0,129.54,129.98,129.14,129.32,4200.0
2021-12-14 13:30:00,129.31,129.48,128.68,129.16,6625.0,129.31,129.48,128.68,129.16,6625.0
2021-12-14 14:00:00,129.28,130.75,128.94,130.42,7371.0,129.28,130.75,128.94,130.42,7371.0
2021-12-14 14:30:00,130.52,131.64,130.44,131.26,4380.0,130.52,131.64,130.44,131.26,4380.0
2021-12-14 15:00:00,131.34,132.33,131.18,132.32,5860.0,131.34,132.33,131.18,132.32,5860.0
2021-12-14 15:30:00,132.23,132.76,131.57,132.07,28134.0,132.23,132.76,131.57,132.07,28134.0
2021-12-15 09:30:00,131.95,132.96,130.95,131.94,8496.0,131.95,132.96,130.95,131.94,8496.0
2021-12-15 10:00:00,131.97,132.51,131.59,131.95,9807.0,131.97,132.51,131.59,131.95,9807.0
2021-12-15 10:30:00,131.79,132.55,131.09,131.16,16739.0,131.79,132.55,131.09,131.16,16739.0
2021-12-15 11:00:00,130.94,132.14,130.94,131.84,16974.0,130.94,132.14,130.94,131.84,16974.0
2021-12-15 11:30:00,131.62,131.72,131.24,131.58,4564.0,131.62,131.72,131.24,131.58,4564.0
2021-12-15 12:00:00,131.59,131.84,130.93,131.84,10264.0,131.59,131.84,130.93,131.84,10264.0
2021-12-15 12:30:00,132.0,132.11,130.97,130.97,6267.0,132.0,132.11,130.97,130.97,6267.0
2021-12-15 13:00:00,130.94,131.79,130.94,131.61,3434.0,130.94,131.79,130.94,131.61,3434.0
2021-12-15 13:30:00,131.89,131.92,131.11,131.75,11281.0,131.89,131.92,131.11,131.75,11281.0
2021-12-15 14:00:00,131.71,134.02,130.91,132.38,17757.0,131.71,134.02,130.91,132.38,17757.0
2021-12-15 14:30:00,132.53,133.2,131.91,132.98,17410.0,132.53,133.2,131.91,132.98,17410.0
2021-12-15 15:00:00,133.04,134.89,132.72,134.64,17968.0,133.04,134.89,132.72,134.64,17968.0
2021-12-15 15:30:00,134.76,134.95,133.89,134.88,46167.0,134.76,134.95,133.89,134.88,46167.0
2021-12-16 09:30:00,134.9,135.24,133.38,134.28,14493.0,134.9,135.24,133.38,134.28,14493.0
2021-12-16 10:00:00,134.02,134.81,133.55,134.69,4959.0,134.02,134.81,133.55,134.69,4959.0
2021-12-16 10:30:00,134.82,135.04,133.95,134.58,16415.0,134.82,135.04,133.95,134.58,16415.0
2021-12-16 11:00:00,134.14,134.14,132.71,132.84,9581.0,134.14,134.14,132.71,132.84,9581.0
2021-12-16 11:30:00,132.81,132.87,132.11,132.25,4900.0,132.81,132.87,132.11,132.25,4900.0
2021-12-16 12:00:00,132.29,132.29,130.34,130.99,8863.0,132.29,132.29,130.34,130.99,8863.0
2021-12-16 12:30:00,131.2,131.38,130.71,130.76,11626.0,131.2,131.38,130.71,130.76,11626.0
2021-12-16 13:00:00,130.74,131.12,130.15,130.76,6930.0,130.74,131.12,130.15,130.76,6930.0
2021-12-16 13:30:00,130.95,131.33,130.44,130.9,12738.0,130.95,131.33,130.44,130.9,12738.0
2021-12-16 14:00:00,130.87,131.04,130.21,130.69,10322.0,130.87,131.04,130.21,130.69,10322.0
2021-12-16 14:30:00,130.67,130.94,129.72,130.33,12031.0,130.67,130.94,129.72,130.33,12031.0
2021-12-16 15:00:00,130.33,131.31,130.09,131.09,7812.0,130.33,131.31,130.09,131.09,7812.0
2021-12-16 15:30:00,131.19,131.31,130.62,131.11,23918.0,131.19,131.31,130.62,131.11,23918.0
2021-12-17 09:30:00,130.63,133.21,130.6,132.63,51340.0,130.63,133.21,130.6,132.63,51340.0
2021-12-17 10:00:00,132.27,133.28,131.67,132.56,7559.0,132.27,133.28,131.67,132.56,7559.0
2021-12-17 10:30:00,132.32,135.27,132.32,134.81,10203.0,132.32,135.27,132.32,134.81,10203.0
2021-12-17 11:00:00,135.06,135.5,134.21,134.21,7011.0,135.06,135.5,134.21,134.21,7011.0
2021-12-17 11:30:00,134.15,134.89,133.13,134.1,20234.0,134.15,134.89,133.13,134.1,20234.0
2021-12-17 12:00:00,133.96,135.08,133.78,134.67,7050.0,133.96,135.08,133.78,134.67,7050.0
2021-12-17 12:30:00,134.63,135.0,134.09,134.64,3786.0,134.63,135.0,134.09,134.64,3786.0
2021-12-17 13:00:00,135.0,135.14,134.63,134.79,4949.0,135.0,135.14,134.63,134.79,4949.0
2021-12-17 13:30:00,135.06,135.4,134.88,135.3,11808.0,135.06,135.4,134.88,135.3,11808.0
2021-12-17 14:00:00,135.28,135.28,134.59,134.6,8919.0,135.28,135.28,134.59,134.6,8919.0
2021-12-17 14:30:00,134.73,135.09,134.53,134.71,7954.0,134.73,135.09,134.53,134.71,7954.0
2021-12-17 15:00:00,134.89,135.14,134.55,134.84,10987.0,134.89,135.14,134.55,134.84,10987.0
2021-12-17 15:30:00,134.67,135.43,133.82,135.06,85477.0,134.67,135.43,133.82,135.06,85477.0
2021-12-20 09:30:00,133.3,135.52,133.3,135.34,15445.0,133.3,135.52,133.3,135.34,15445.0
2021-12-20 10:00:00,135.2,135.29,134.01,134.61,6325.0,135.2,135.29,134.01,134.61,6325.0
2021-12-20 10:30:00,134.67,135.18,134.18,134.55,6336.0,134.67,135.18,134.18,134.55,6336.0
2021-12-20 11:00:00,134.52,134.84,134.24,134.71,7024.0,134.52,134.84,134.24,134.71,7024.0
2021-12-20 11:30:00,134.8,135.71,134.67,135.51,10812.0,134.8,135.71,134.67,135.51,10812.0
2021-12-20 12:00:00,135.37,135.53,133.68,133.7,7100.0,135.37,135.53,133.68,133.7,7100.0
2021-12-20 12:30:00,133.89,134.87,133.3,134.87,10687.0,133.89,134.87,133.3,134.87,10687.0
2021-12-20 13:00:00,134.63,134.95,134.34,134.95,2482.0,134.63,134.95,134.34,134.95,2482.0
2021-12-20 13:30:00,134.92,135.27,134.59,135.11,5551.0,134.92,135.27,134.59,135.11,5551.0
2021-12-20 14:00:00,135.13,135.52,134.52,134.7,8078.0,135.13,135.52,134.52,134.7,8078.0
2021-12-20 14:30:00,134.82,135.28,134.4,135.15,10654.0,134.82,135.28,134.4,135.15,10654.0
2021-12-20 15:00:00,135.23,135.68,135.05,135.12,10250.0,135.23,135.68,135.05,135.12,10250.0
2021-12-20 15:30:00,135.12,135.12,134.1,134.13,30895.0,135.12,135.12,134.1,134.13,30895.0
2021-12-21 09:30:00,134.74,135.1,132.78,133.21,13047.0,134.74,135.1,132.78,133.21,13047.0
2021-12-21 10:00:00,132.99,133.49,132.53,133.11,3106.0,132.99,133.49,132.53,133.11,3106.0
2021-12-21 10:30:00,133.35,134.29,133.2,133.75,20321.0,133.35,134.29,133.2,133.75,20321.0
2021-12-21 11:00:00,133.75,135.13,133.52,134.79,10996.0,133.75,135.13,133.52,134.79,10996.0
2021-12-21 11:30:00,134.69,135.13,134.53,134.77,5828.0,134.69,135.13,134.53,134.77,5828.0
2021-12-21 12:00:00,134.94,135.09,134.29,134.82,7687.0,134.94,135.09,134.29,134.82,7687.0
2021-12-21 12:30:00,134.85,135.47,134.75,134.98,9245.0,134.85,135.47,134.75,134.98,9245.0
2021-12-21 13:00:00,135.03,135.54,134.76,135.49,8587.0,135.03,135.54,134.76,135.49,8587.0
2021-12-21 13:30:00,135.69,136.34,135.66,136.34,4995.0,135.69,136.34,135.66,136.34,4995.0
2021-12-21 14:00:00,136.24,136.36,135.52,135.94,8898.0,136.24,136.36,135.52,135.94,8898.0
2021-12-21 14:30:00,136.05,136.44,135.66,136.14,9010.0,136.05,136.44,135.66,136.14,9010.0
2021-12-21 15:00:00,136.25,136.75,135.94,136.45,12882.0,136.25,136.75,135.94,136.45,12882.0
2021-12-21 15:30:00,136.4,137.25,136.2,137.1,30292.0,136.4,137.25,136.2,137.1,30292.0
2021-12-22 09:30:00,137.5,138.05,136.43,136.85,13616.0,137.5,138.05,136.43,136.85,13616.0
2021-12-22 10:00:00,137.12,137.44,136.5,136.86,2415.0,137.12,137.44,136.5,136.86,2415.0
2021-12-22 10:30:00,136.68,137.67,136.68,137.62,3181.0,136.68,137.67,136.68,137.62,3181.0
2021-12-22 11:00:00,137.72,137.72,136.85,136.92,7276.0,137.72,137.72,136.85,136.92,7276.0
2021-12-22 11:30:00,137.01,137.34,136.57,136.79,4540.0,137.01,137.34,136.57,136.79,4540.0
2021-12-22 12:00:00,136.95,137.01,136.06,136.34,5035.0,136.95,137.01,136.06,136.34,5035.0
2021-12-22 12:30:00,136.34,136.69,136.06,136.66,2452.0,136.34,136.69,136.06,136.66,2452.0
2021-12-22 13:00:00,136.56,136.7,136.17,136.37,2298.0,136.56,136.7,136.17,136.37,2298.0
2021-12-22 13:30:00,136.56,136.76,136.4,136.68,2980.0,136.56,136.76,136.4,136.68,2980.0
2021-12-22 14:00:00,136.56,136.75,136.38,136.5,7046.0,136.56,136.75,136.38,136.5,7046.0
2021-12-22 14:30:00,136.5,137.51,136.5,137.36,7473.0,136.5,137.51,136.5,137.36,7473.0
2021-12-22 15:00:00,137.31,137.51,136.93,137.08,3639.0,137.31,137.51,136.93,137.08,3639.0
2021-12-22 15:30:00,137.07,137.72,136.85,137.7,24660.0,137.07,137.72,136.85,137.7,24660.0
2021-12-23 09:30:00,138.0,138.5,137.33,138.06,81963.0,138.0,138.5,137.33,138.06,81963.0
2021-12-23 10:00:00,137.7,138.54,137.37,138.08,6145.0,137.7,138.54,137.37,138.08,6145.0
2021-12-23 10:30:00,138.08,139.12,138.08,138.43,6500.0,138.08,139.12,138.08,138.43,6500.0
2021-12-23 11:00:00,138.58,138.92,138.39,138.82,4598.0,138.58,138.92,138.39,138.82,4598.0
2021-12-23 11:30:00,139.15,139.16,138.45,138.67,3379.0,139.15,139.16,138.45,138.67,3379.0
2021-12-23 12:00:00,138.68,138.82,138.45,138.54,3423.0,138.68,138.82,138.45,138.54,3423.0
2021-12-23 12:30:00,138.51,139.45,138.51,139.13,3972.0,138.51,139.45,138.51,139.13,3972.0
2021-12-23 13:00:00,139.14,139.29,139.0,139.05,3810.0,139.14,139.29,139.0,139.05,3810.0
2021-12-23 13:30:00,139.11,139.11,138.46,139.0,8447.0,139.11,139.11,138.46,139.0,8447.0
2021-12-23 14:00:00,138.94,138.98,138.48,138.48,5546.0,138.94,138.98,138.48,138.48,5546.0
2021-12-23 14:30:00,138.59,138.59,138.15,138.31,5500.0,138.59,138.59,138.15,138.31,5500.0
2021-12-23 15:00:00,138.38,138.74,138.19,138.32,5560.0,138.38,138.74,138.19,138.32,5560.0
2021-12-23 15:30:00,138.28,139.69,138.25,139.55,34265.0,138.28,139.69,138.25,139.55,34265.0
2021-12-27 09:30:00,139.9,142.23,139.4,140.17,109381.0,139.9,142.23,139.4,140.17,109381.0
2021-12-27 10:00:00,140.11,140.69,139.4,140.17,7523.0,140.11,140.69,139.4,140.17,7523.0
2021-12-27 10:30:00,140.17,140.44,139.77,140.32,7230.0,140.17,140.44,139.77,140.32,7230.0
2021-12-27 11:00:00,140.47,140.86,139.64,139.73,8563.0,140.47,140.86,139.64,139.73,8563.0
2021-12-27 11:30:00,139.73,140.08,139.73,139.85,2420.0,139.73,140.08,139.73,139.85,2420.0
2021-12-27 12:00:00,140.03,140.12,139.88,139.98,3429.0,140.03,140.12,139.88,139.98,3429.0
2021-12-27 12:30:00,140.07,140.69,140.03,140.69,7186.0,140.07,140.69,140.03,140.69,7186.0
2021-12-27 13:00:00,140.44,140.44,140.08,140.25,4659.0,140.44,140.44,140.08,140.25,4659.0
2021-12-27 13:30:00,140.29,140.5,139.83,139.97,7879.0,140.29,140.5,139.83,139.97,7879.0
2021-12-27 14:00:00,140.05,140.11,139.95,139.98,7149.0,140.05,140.11,139.95,139.98,7149.0
2021-12-27 14:30:00,139.99,140.67,139.93,140.1,15704.0,139.99,140.67,139.93,140.1,15704.0
2021-12-27 15:00:00,140.14,140.42,139.94,140.2,11031.0,140.14,140.42,139.94,140.2,11031.0
2021-12-27 15:30:00,140.13,140.37,139.99,140.11,48660.0,140.13,140.37,139.99,140.11,48660.0
2021-12-28 09:30:00,141.14,141.3,138.15,140.76,11047.0,141.14,141.3,138.15,140.76,11047.0
2021-12-28 10:00:00,140.85,140.91,140.19,140.75,2800.0,140.85,140.91,140.19,140.75,2800.0
2021-12-28 10:30:00,140.56,141.05,140.05,140.4,10054.0,140.56,141.05,140.05,140.4,10054.0
2021-12-28 11:00:00,140.47,140.56,140.1,140.12,1322.0,140.47,140.56,140.1,140.12,1322.0
2021-12-28 11:30:00,139.95,140.21,139.72,140.1,838.0,139.95,140.21,139.72,140.1,838.0
2021-12-28 12:00:00,140.47,140.64,140.09,140.35,4740.0,140.47,140.64,140.09,140.35,4740.0
2021-12-28 12:30:00,140.11,140.7,140.11,140.23,6492.0,140.11,140.7,140.11,140.23,6492.0
2021-12-28 13:00:00,140.23,140.65,140.06,140.22,2200.0,140.23,140.65,140.06,140.22,2200.0
2021-12-28 13:30:00,140.35,140.77,140.12,140.77,4402.0,140.35,140.77,140.12,140.77,4402.0
2021-12-28 14:00:00,140.52,140.81,140.25,140.81,3300.0,140.52,140.81,140.25,140.81,3300.0
2021-12-28 14:30:00,140.9,141.26,140.77,140.81,3497.0,140.9,141.26,140.77,140.81,3497.0
2021-12-28 15:00:00,140.9,140.94,140.79,140.93,908.0,140.9,140.94,140.79,140.93,908.0
2021-12-28 15:30:00,140.95,141.42,140.54,140.61,9281.0,140.95,141.42,140.54,140.61,9281.0
2021-12-29 09:30:00,141.39,141.66,139.64,140.59,7006.0,141.39,141.66,139.64,140.59,7006.0
2021-12-29 10:00:00,140.8,142.05,140.25,142.05,5998.0,140.8,142.05,140.25,142.05,5998.0
2021-12-29 10:30:00,142.15,142.15,141.21,141.21,4600.0,142.15,142.15,141.21,141.21,4600.0
2021-12-29 11:00:00,141.57,141.6,141.33,141.34,3090.0,141.57,141.6,141.33,141.34,3090.0
2021-12-29 11:30:00,141.0,141.39,140.4,141.32,8022.0,141.0,141.39,140.4,141.32,8022.0
2021-12-29 12:00:00,141.35,141.82,140.95,140.95,10738.0,141.35,141.82,140.95,140.95,10738.0
2021-12-29 12:30:00,140.97,141.21,140.51,140.99,4773.0,140.97,141.21,140.51,140.99,4773.0
2021-12-29 13:00:00,140.72,140.81,140.42,140.54,2539.0,140.72,140.81,140.42,140.54,2539.0
2021-12-29 13:30:00,140.53,140.87,140.43,140.75,3486.0,140.53,140.87,140.43,140.75,3486.0
2021-12-29 14:00:00,140.82,140.87,140.52,140.52,1923.0,140.82,140.87,140.52,140.52,1923.0
2021-12-29 14:30:00,140.63,140.63,140.13,140.5,4202.0,140.63,140.63,140.13,140.5,4202.0
2021-12-29 15:00:00,140.67,140.74,140.24,140.5,3400.0,140.67,140.74,140.24,140.5,3400.0
2021-12-29 15:30:00,140.45,141.12,140.41,140.89,14255.0,140.45,141.12,140.41,140.89,14255.0
2021-12-30 09:30:00,141.54,142.91,141.0,142.91,3380.0,141.54,142.91,141.0,142.91,3380.0
2021-12-30 10:00:00,142.91,142.91,142.01,142.45,3096.0,142.91,142.91,142.01,142.45,3096.0
2021-12-30 10:30:00,142.41,142.76,142.35,142.4,4434.0,142.41,142.76,142.35,142.4,4434.0
2021-12-30 11:00:00,142.16,142.5,141.83,141.83,2600.0,142.16,142.5,141.83,141.83,2600.0
2021-12-30 11:30:00,141.68,142.41,141.67,142.2,2847.0,141.68,142.41,141.67,142.2,2847.0
2021-12-30 12:00:00,142.07,142.17,141.76,141.77,2717.0,142.07,142.17,141.76,141.77,2717.0
2021-12-30 12:30:00,142.32,142.55,142.18,142.43,2900.0,142.32,142.55,142.18,142.43,2900.0
2021-12-30 13:00:00,142.5,142.89,142.22,142.58,4790.0,142.5,142.89,142.22,142.58,4790.0
2021-12-30 13:30:00,142.39,142.7,142.33,142.7,4445.0,142.39,142.7,142.33,142.7,4445.0
2021-12-30 14:00:00,142.62,142.62,142.34,142.46,3700.0,142.62,142.62,142.34,142.46,3700.0
2021-12-30 14:30:00,142.47,142.94,142.46,142.75,7319.0,142.47,142.94,142.46,142.75,7319.0
2021-12-30 15:00:00,142.65,142.65,141.83,142.06,3991.0,142.65,142.65,141.83,142.06,3991.0
2021-12-30 15:30:00,141.89,141.89,140.34,140.57,17916.0,141.89,141.89,140.34,140.57,17916.0
2021-12-31 09:30:00,140.65,141.79,140.43,141.79,5790.0,140.65,141.79,140.43,141.79,5790.0
2021-12-31 10:00:00,140.66,141.03,140.48,140.48,1200.0,140.66,141.03,140.48,140.48,1200.0
2021-12-31 10:30:00,140.8,140.94,140.64,140.81,2309.0,140.8,140.94,140.64,140.81,2309.0
2021-12-31 11:00:00,140.59,140.87,140.12,140.24,2814.0,140.59,140.87,140.12,140.24,2814.0
2021-12-31 11:30:00,140.36,140.36,139.41,139.56,2316.0,140.36,140.36,139.41,139.56,2316.0
2021-12-31 12:00:00,139.86,139.86,139.56,139.63,1172.0,139.86,139.86,139.56,139.63,1172.0
2021-12-31 12:30:00,139.53,139.77,139.09,139.77,2764.0,139.53,139.77,139.09,139.77,2764.0
2021-12-31 13:00:00,139.71,139.75,139.06,139.11,1875.0,139.71,139.75,139.06,139.11,1875.0
2021-12-31 13:30:00,138.99,139.05,138.76,138.82,3272.0,138.99,139.05,138.76,138.82,3272.0
2021-12-31 14:00:00,138.91,139.01,138.57,138.8,3555.0,138.91,139.01,138.57,138.8,3555.0
2021-12-31 14:30:00,138.78,139.16,138.74,138.87,3741.0,138.78,139.16,138.74,138.87,3741.0
2021-12-31 15:00:00,138.86,138.86,138.2,138.26,2900.0,138.86,138.86,138.2,138.26,2900.0
2021-12-31 15:30:00,138.28,138.33,137.1,137.14,25761.0,138.28,138.33,137.1,137.14,25761.0
2022-01-03 09:30:00,137.55,137.55,133.4,134.85,7940.0,137.55,137.55,133.4,134.85,7940.0
2022-01-03 10:00:00,134.71,136.57,134.56,135.88,7869.0,134.71,136.57,134.56,135.88,7869.0
2022-01-03 10:30:00,135.88,136.42,135.21,136.14,26718.0,135.88,136.42,135.21,136.14,26718.0
2022-01-03 11:00:00,136.37,136.4,134.71,135.32,5005.0,136.37,136.4,134.71,135.32,5005.0
2022-01-03 11:30:00,135.43,136.42,135.43,136.0,2451.0,135.43,136.42,135.43,136.0,2451.0
2022-01-03 12:00:00,136.07,137.13,136.07,136.85,8874.0,136.07,137.13,136.07,136.85,8874.0
2022-01-03 12:30:00,136.98,137.1,136.55,136.79,4235.0,136.98,137.1,136.55,136.79,4235.0
2022-01-03 13:00:00,136.79,137.02,136.3,136.72,5509.0,136.79,137.02,136.3,136.72,5509.0
2022-01-03 13:30:00,136.77,137.43,136.76,137.11,1617.0,136.77,137.43,136.76,137.11,1617.0
2022-01-03 14:00:00,137.05,137.31,136.82,137.08,3408.0,137.05,137.31,136.82,137.08,3408.0
2022-01-03 14:30:00,136.68,137.12,136.63,136.74,5533.0,136.68,137.12,136.63,136.74,5533.0
2022-01-03 15:00:00,136.8,136.92,136.35,136.35,4661.0,136.8,136.92,136.35,136.35,4661.0
2022-01-03 15:30:00,136.42,137.11,136.2,136.48,27551.0,136.42,137.11,136.2,136.48,27551.0
2022-01-04 09:30:00,136.25,136.25,132.64,132.99,11171.0,136.25,136.25,132.64,132.99,11171.0
2022-01-04 10:00:00,133.06,133.06,131.25,132.13,5810.0,133.06,133.06,131.25,132.13,5810.0
2022-01-04 10:30:00,131.81,131.81,130.21,130.47,10751.0,131.81,131.81,130.21,130.47,10751.0
2022-01-04 11:00:00,130.4,131.36,130.39,131.01,5361.0,130.4,131.36,130.39,131.01,5361.0
2022-01-04 11:30:00,130.89,130.89,130.05,130.24,5173.0,130.89,130.89,130.05,130.24,5173.0
2022-01-04 12:00:00,130.24,130.24,129.36,129.41,5595.0,130.24,130.24,129.36,129.41,5595.0
2022-01-04 12:30:00,129.41,129.43,128.35,128.71,6915.0,129.41,129.43,128.35,128.71,6915.0
2022-01-04 13:00:00,128.67,129.03,128.27,128.45,2800.0,128.67,129.03,128.27,128.45,2800.0
2022-01-04 13:30:00,128.45,128.45,127.15,127.23,11453.0,128.45,128.45,127.15,127.23,11453.0
2022-01-04 14:00:00,127.22,127.46,126.72,127.05,10832.0,127.22,127.46,126.72,127.05,10832.0
2022-01-04 14:30:00,127.11,128.13,126.95,127.85,6708.0,127.11,128.13,126.95,127.85,6708.0
2022-01-04 15:00:00,127.9,128.72,127.84,128.28,8821.0,127.9,128.72,127.84,128.28,8821.0
2022-01-04 15:30:00,128.45,129.23,128.23,128.61,26152.0,128.45,129.23,128.23,128.61,26152.0
2022-01-05 09:30:00,128.19,129.71,127.15,129.11,9407.0,128.19,129.71,127.15,129.11,9407.0
2022-01-05 10:00:00,129.31,129.46,128.13,128.24,5027.0,129.31,129.46,128.13,128.24,5027.0
2022-01-05 10:30:00,128.14,128.62,127.7,128.49,3725.0,128.14,128.62,127.7,128.49,3725.0
2022-01-05 11:00:00,128.63,128.92,128.14,128.42,4323.0,128.63,128.92,128.14,128.42,4323.0
2022-01-05 11:30:00,128.42,128.61,127.55,127.55,6700.0,128.42,128.61,127.55,127.55,6700.0
2022-01-05 12:00:00,127.52,127.72,126.68,126.72,3100.0,127.52,127.72,126.68,126.72,3100.0
2022-01-05 12:30:00,126.71,126.72,126.1,126.45,11215.0,126.71,126.72,126.1,126.45,11215.0
2022-01-05 13:00:00,126.24,127.17,126.24,127.02,7155.0,126.24,127.17,126.24,127.02,7155.0
2022-01-05 13:30:00,127.28,127.47,126.76,126.94,4729.0,127.28,127.47,126.76,126.94,4729.0
2022-01-05 14:00:00,126.92,127.5,125.55,125.87,10268.0,126.92,127.5,125.55,125.87,10268.0
2022-01-05 14:30:00,125.96,126.26,124.89,124.98,16064.0,125.96,126.26,124.89,124.98,16064.0
2022-01-05 15:00:00,125.07,125.12,124.28,124.31,9210.0,125.07,125.12,124.28,124.31,9210.0
2022-01-05 15:30:00,124.13,125.34,124.0,124.6,39951.0,124.13,125.34,124.0,124.6,39951.0
2022-01-06 09:30:00,123.0,126.1,122.2,126.1,15675.0,123.0,126.1,122.2,126.1,15675.0
2022-01-06 10:00:00,125.48,126.72,124.47,126.36,27788.0,125.48,126.72,124.47,126.36,27788.0
2022-01-06 10:30:00,126.57,128.13,126.15,127.37,9633.0,126.57,128.13,126.15,127.37,9633.0
2022-01-06 11:00:00,127.83,128.38,127.32,127.48,7129.0,127.83,128.38,127.32,127.48,7129.0
2022-01-06 11:30:00,127.64,128.22,126.66,127.52,9388.0,127.64,128.22,126.66,127.52,9388.0
2022-01-06 12:00:00,127.63,128.0,127.33,127.66,7327.0,127.63,128.0,127.33,127.66,7327.0
2022-01-06 12:30:00,127.4,127.88,127.02,127.02,8597.0,127.4,127.88,127.02,127.02,8597.0
2022-01-06 13:00:00,127.02,127.77,126.7,127.24,5177.0,127.02,127.77,126.7,127.24,5177.0
2022-01-06 13:30:00,127.24,128.0,126.88,127.86,3407.0,127.24,128.0,126.88,127.86,3407.0
2022-01-06 14:00:00,127.9,128.25,127.73,127.89,3574.0,127.9,128.25,127.73,127.89,3574.0
2022-01-06 14:30:00,127.93,128.48,127.93,127.95,5498.0,127.93,128.48,127.93,127.95,5498.0
2022-01-06 15:00:00,128.15,128.44,127.49,127.58,4853.0,128.15,128.44,127.49,127.58,4853.0
2022-01-06 15:30:00,127.67,127.7,126.72,127.26,26572.0,127.67,127.7,126.72,127.26,26572.0
2022-01-07 09:30:00,127.14,130.0,127.14,129.23,7642.0,127.14,130.0,127.14,129.23,7642.0
2022-01-07 10:00:00,128.79,128.84,126.81,126.81,3503.0,128.79,128.84,126.81,126.81,3503.0
2022-01-07 10:30:00,127.11,127.11,125.28,125.29,5121.0,127.11,127.11,125.28,125.29,5121.0
2022-01-07 11:00:00,125.32,126.46,125.12,125.69,3700.0,125.32,126.46,125.12,125.69,3700.0
2022-01-07 11:30:00,126.14,126.27,125.44,125.73,8730.0,126.14,126.27,125.44,125.73,8730.0
2022-01-07 12:00:00,125.75,125.91,125.42,125.6,4820.0,125.75,125.91,125.42,125.6,4820.0
2022-01-07 12:30:00,125.51,125.9,125.0,125.9,7121.0,125.51,125.9,125.0,125.9,7121.0
2022-01-07 13:00:00,125.79,126.88,125.69,126.56,13209.0,125.79,126.88,125.69,126.56,13209.0
2022-01-07 13:30:00,126.87,127.11,126.22,126.34,5516.0,126.87,127.11,126.22,126.34,5516.0
2022-01-07 14:00:00,126.19,126.19,125.61,125.77,4371.0,126.19,126.19,125.61,125.77,4371.0
2022-01-07 14:30:00,125.5,126.19,125.49,125.95,3675.0,125.5,126.19,125.49,125.95,3675.0
2022-01-07 15:00:00,125.98,126.27,125.74,125.87,4800.0,125.98,126.27,125.74,125.87,4800.0
2022-01-07 15:30:00,125.89,126.56,125.33,125.54,27013.0,125.89,126.56,125.33,125.54,27013.0
2022-01-10 09:30:00,123.4,123.4,121.71,122.84,12309.0,123.4,123.4,121.71,122.84,12309.0
2022-01-10 10:00:00,122.84,123.87,122.7,123.07,18488.0,122.84,123.87,122.7,123.07,18488.0
2022-01-10 10:30:00,122.91,123.28,122.13,122.32,11448.0,122.91,123.28,122.13,122.32,11448.0
2022-01-10 11:00:00,122.16,123.25,122.14,123.05,10484.0,122.16,123.25,122.14,123.05,10484.0
2022-01-10 11:30:00,122.76,122.98,122.38,122.84,13386.0,122.76,122.98,122.38,122.84,13386.0
2022-01-10 12:00:00,122.67,123.29,122.65,122.91,33332.0,122.67,123.29,122.65,122.91,33332.0
2022-01-10 12:30:00,122.97,124.65,122.95,123.49,17222.0,122.97,124.65,122.95,123.49,17222.0
2022-01-10 13:00:00,123.53,125.0,123.53,124.85,11153.0,123.53,125.0,123.53,124.85,11153.0
2022-01-10 13:30:00,124.88,125.7,124.6,125.69,8585.0,124.88,125.7,124.6,125.69,8585.0
2022-01-10 14:00:00,125.76,126.32,125.6,126.11,5622.0,125.76,126.32,125.6,126.11,5622.0
2022-01-10 14:30:00,126.16,126.54,125.98,126.23,5700.0,126.16,126.54,125.98,126.23,5700.0
2022-01-10 15:00:00,126.09,126.78,125.75,126.47,8291.0,126.09,126.78,125.75,126.47,8291.0
2022-01-10 15:30:00,126.47,128.15,126.29,128.03,45508.0,126.47,128.15,126.29,128.03,45508.0
2022-01-11 09:30:00,128.17,129.97,127.2,129.32,10533.0,128.17,129.97,127.2,129.32,10533.0
2022-01-11 10:00:00,129.33,130.04,128.9,130.04,9057.0,129.33,130.04,128.9,130.04,9057.0
2022-01-11 10:30:00,130.05,130.22,128.83,129.24,11410.0,130.05,130.22,128.83,129.24,11410.0
2022-01-11 11:00:00,129.72,131.24,129.4,131.08,5549.0,129.72,131.24,129.4,131.08,5549.0
2022-01-11 11:30:00,130.94,131.6,130.93,131.47,6576.0,130.94,131.6,130.93,131.47,6576.0
2022-01-11 12:00:00,131.51,131.7,130.74,130.79,6929.0,131.51,131.7,130.74,130.79,6929.0
2022-01-11 12:30:00,130.63,131.0,130.34,130.68,6416.0,130.63,131.0,130.34,130.68,6416.0
2022-01-11 13:00:00,130.61,131.45,130.1,131.1,5418.0,130.61,131.45,130.1,131.1,5418.0
2022-01-11 13:30:00,131.04,131.48,130.94,131.48,4864.0,131.04,131.48,130.94,131.48,4864.0
2022-01-11 14:00:00,131.65,131.65,131.3,131.52,5545.0,131.65,131.65,131.3,131.52,5545.0
2022-01-11 14:30:00,131.48,131.71,130.87,130.87,20342.0,131.48,131.71,130.87,130.87,20342.0
2022-01-11 15:00:00,130.91,130.91,130.13,130.4,3962.0,130.91,130.91,130.13,130.4,3962.0
2022-01-11 15:30:00,130.29,130.85,129.97,130.52,50602.0,130.29,130.85,129.97,130.52,50602.0
2022-01-12 09:30:00,131.7,133.18,130.46,131.59,5846.0,131.7,133.18,130.46,131.59,5846.0
2022-01-12 10:00:00,131.31,131.32,130.26,130.4,4338.0,131.31,131.32,130.26,130.4,4338.0
2022-01-12 10:30:00,130.32,130.59,129.43,129.43,6974.0,130.32,130.59,129.43,129.43,6974.0
2022-01-12 11:00:00,129.59,129.81,128.31,129.04,5800.0,129.59,129.81,128.31,129.04,5800.0
2022-01-12 11:30:00,129.1,129.61,128.88,129.61,2831.0,129.1,129.61,128.88,129.61,2831.0
2022-01-12 12:00:00,129.65,129.69,129.21,129.62,4000.0,129.65,129.69,129.21,129.62,4000.0
2022-01-12 12:30:00,129.66,129.66,129.4,129.49,2621.0,129.66,129.66,129.4,129.49,2621.0
2022-01-12 13:00:00,129.41,129.41,128.78,129.38,2800.0,129.41,129.41,128.78,129.38,2800.0
2022-01-12 13:30:00,129.27,129.28,128.43,128.53,3372.0,129.27,129.28,128.43,128.53,3372.0
2022-01-12 14:00:00,128.4,128.53,128.01,128.53,2500.0,128.4,128.53,128.01,128.53,2500.0
2022-01-12 14:30:00,128.44,128.44,127.66,128.37,9369.0,128.44,128.44,127.66,128.37,9369.0
2022-01-12 15:00:00,128.41,128.41,127.55,127.78,5200.0,128.41,128.41,127.55,127.78,5200.0
2022-01-12 15:30:00,127.69,128.14,127.5,127.68,21784.0,127.69,128.14,127.5,127.68,21784.0
2022-01-13 09:30:00,128.33,128.33,127.24,127.67,2389.0,128.33,128.33,127.24,127.67,2389.0
2022-01-13 10:00:00,127.61,127.61,126.62,126.62,3502.0,127.61,127.61,126.62,126.62,3502.0
2022-01-13 10:30:00,126.25,126.33,124.97,125.08,4754.0,126.25,126.33,124.97,125.08,4754.0
2022-01-13 11:00:00,125.08,125.85,124.99,125.85,3200.0,125.08,125.85,124.99,125.85,3200.0
2022-01-13 11:30:00,126.02,126.76,126.02,126.59,7442.0,126.02,126.76,126.02,126.59,7442.0
2022-01-13 12:00:00,126.34,126.36,124.96,125.2,3618.0,126.34,126.36,124.96,125.2,3618.0
2022-01-13 12:30:00,125.0,125.72,124.95,125.72,3700.0,125.0,125.72,124.95,125.72,3700.0
2022-01-13 13:00:00,125.75,126.14,125.4,125.4,1500.0,125.75,126.14,125.4,125.4,1500.0
2022-01-13 13:30:00,125.48,125.85,125.45,125.78,2011.0,125.48,125.85,125.45,125.78,2011.0
2022-01-13 14:00:00,126.07,126.22,125.58,126.05,11885.0,126.07,126.22,125.58,126.05,11885.0
2022-01-13 14:30:00,125.94,125.96,125.1,125.55,2383.0,125.94,125.96,125.1,125.55,2383.0
2022-01-13 15:00:00,125.28,125.33,124.83,125.07,7100.0,125.28,125.33,124.83,125.07,7100.0
2022-01-13 15:30:00,125.15,125.36,123.97,124.23,26954.0,125.15,125.36,123.97,124.23,26954.0
2022-01-14 09:30:00,122.66,126.41,122.35,125.51,7183.0,122.66,126.41,122.35,125.51,7183.0
2022-01-14 10:00:00,124.73,125.87,124.28,124.5,21740.0,124.73,125.87,124.28,124.5,21740.0
2022-01-14 10:30:00,124.56,125.08,124.22,124.44,8211.0,124.56,125.08,124.22,124.44,8211.0
2022-01-14 11:00:00,124.46,124.73,123.4,124.47,15356.0,124.46,124.73,123.4,124.47,15356.0
2022-01-14 11:30:00,124.44,125.79,124.44,125.56,8618.0,124.44,125.79,124.44,125.56,8618.0
2022-01-14 12:00:00,125.43,125.81,125.38,125.47,3900.0,125.43,125.81,125.38,125.47,3900.0
2022-01-14 12:30:00,125.52,125.88,125.28,125.29,4475.0,125.52,125.88,125.28,125.29,4475.0
2022-01-14 13:00:00,125.46,125.59,124.73,124.91,4698.0,125.46,125.59,124.73,124.91,4698.0
2022-01-14 13:30:00,124.91,125.88,124.89,125.88,5272.0,124.91,125.88,124.89,125.88,5272.0
2022-01-14 14:00:00,125.7,125.93,125.52,125.65,5306.0,125.7,125.93,125.52,125.65,5306.0
2022-01-14 14:30:00,125.72,126.27,125.67,125.86,4900.0,125.72,126.27,125.67,125.86,4900.0
2022-01-14 15:00:00,125.89,126.54,125.66,126.25,7953.0,125.89,126.54,125.66,126.25,7953.0
2022-01-14 15:30:00,126.32,126.6,126.02,126.17,25830.0,126.32,126.6,126.02,126.17,25830.0
2022-01-18 09:30:00,123.92,125.63,121.76,125.0,43478.0,123.92,125.63,121.76,125.0,43478.0
2022-01-18 10:00:00,124.92,126.11,124.92,125.77,23208.0,124.92,126.11,124.92,125.77,23208.0
2022-01-18 10:30:00,125.7,126.17,125.51,125.69,14043.0,125.7,126.17,125.51,125.69,14043.0
2022-01-18 11:00:00,125.66,126.13,124.8,125.13,9021.0,125.66,126.13,124.8,125.13,9021.0
2022-01-18 11:30:00,124.92,126.6,124.84,126.41,5235.0,124.92,126.6,124.84,126.41,5235.0
2022-01-18 12:00:00,126.56,126.78,126.17,126.35,3524.0,126.56,126.78,126.17,126.35,3524.0
2022-01-18 12:30:00,126.25,126.65,125.57,125.57,5135.0,126.25,126.65,125.57,125.57,5135.0
2022-01-18 13:00:00,125.53,125.97,125.38,125.75,8010.0,125.53,125.97,125.38,125.75,8010.0
2022-01-18 13:30:00,125.68,125.77,125.27,125.73,5296.0,125.68,125.77,125.27,125.73,5296.0
2022-01-18 14:00:00,125.97,126.29,125.81,125.96,2578.0,125.97,126.29,125.81,125.96,2578.0
2022-01-18 14:30:00,125.99,126.44,125.89,126.38,2000.0,125.99,126.44,125.89,126.38,2000.0
2022-01-18 15:00:00,126.25,126.33,125.25,125.31,4797.0,126.25,126.33,125.25,125.31,4797.0
2022-01-18 15:30:00,125.23,125.42,124.78,125.1,30725.0,125.23,125.42,124.78,125.1,30725.0
2022-01-19 09:30:00,124.97,128.61,124.8,128.61,4388.0,124.97,128.61,124.8,128.61,4388.0
2022-01-19 10:00:00,128.39,128.9,127.88,127.97,9716.0,128.39,128.9,127.88,127.97,9716.0
2022-01-19 10:30:00,127.54,127.6,126.61,126.61,5197.0,127.54,127.6,126.61,126.61,5197.0
2022-01-19 11:00:00,127.06,127.06,125.53,125.56,6665.0,127.06,127.06,125.53,125.56,6665.0
2022-01-19 11:30:00,125.71,125.77,125.0,125.68,3516.0,125.71,125.77,125.0,125.68,3516.0
2022-01-19 12:00:00,126.05,127.03,126.0,127.0,2700.0,126.05,127.03,126.0,127.0,2700.0
2022-01-19 12:30:00,127.09,127.44,126.68,127.37,3091.0,127.09,127.44,126.68,127.37,3091.0
2022-01-19 13:00:00,127.31,127.6,126.87,126.99,4698.0,127.31,127.6,126.87,126.99,4698.0
2022-01-19 13:30:00,126.93,127.37,126.4,126.97,3608.0,126.93,127.37,126.4,126.97,3608.0
2022-01-19 14:00:00,126.77,126.77,125.89,126.01,2742.0,126.77,126.77,125.89,126.01,2742.0
2022-01-19 14:30:00,126.04,126.95,126.04,126.42,3515.0,126.04,126.95,126.04,126.42,3515.0
2022-01-19 15:00:00,126.36,126.36,125.32,125.33,4101.0,126.36,126.36,125.32,125.33,4101.0
2022-01-19 15:30:00,125.47,125.67,124.77,125.0,26515.0,125.47,125.67,124.77,125.0,26515.0
2022-01-20 09:30:00,126.16,128.45,125.18,127.94,9610.0,126.16,128.45,125.18,127.94,9610.0
2022-01-20 10:00:00,127.51,128.06,127.18,127.63,8181.0,127.51,128.06,127.18,127.63,8181.0
2022-01-20 10:30:00,127.82,128.1,127.33,127.51,9733.0,127.82,128.1,127.33,127.51,9733.0
2022-01-20 11:00:00,127.49,128.07,127.0,127.38,3868.0,127.49,128.07,127.0,127.38,3868.0
2022-01-20 11:30:00,128.02,128.02,127.16,127.47,3721.0,128.02,128.02,127.16,127.47,3721.0
2022-01-20 12:00:00,127.47,127.81,127.07,127.57,3305.0,127.47,127.81,127.07,127.57,3305.0
2022-01-20 12:30:00,127.51,127.92,127.06,127.06,4991.0,127.51,127.92,127.06,127.06,4991.0
2022-01-20 13:00:00,127.12,127.36,126.71,127.12,5848.0,127.12,127.36,126.71,127.12,5848.0
2022-01-20 13:30:00,126.95,127.74,126.68,127.23,25933.0,126.95,127.74,126.68,127.23,25933.0
2022-01-20 14:00:00,127.3,127.87,127.05,127.41,5100.0,127.3,127.87,127.05,127.41,5100.0
2022-01-20 14:30:00,127.05,127.3,126.76,126.97,7990.0,127.05,127.3,126.76,126.97,7990.0
2022-01-20 15:00:00,127.13,127.14,125.62,126.0,5767.0,127.13,127.14,125.62,126.0,5767.0
2022-01-20 15:30:00,125.98,126.0,124.86,125.05,30877.0,125.98,126.0,124.86,125.05,30877.0
2022-01-21 09:30:00,124.27,126.91,124.17,125.63,15610.0,124.27,126.91,124.17,125.63,15610.0
2022-01-21 10:00:00,125.76,126.26,124.43,126.26,17338.0,125.76,126.26,124.43,126.26,17338.0
2022-01-21 10:30:00,125.63,126.95,125.63,125.63,8212.0,125.63,126.95,125.63,125.63,8212.0
2022-01-21 11:00:00,125.56,126.94,125.49,126.16,3895.0,125.56,126.94,125.49,126.16,3895.0
2022-01-21 11:30:00,126.12,126.12,124.69,125.31,9002.0,126.12,126.12,124.69,125.31,9002.0
2022-01-21 12:00:00,125.5,125.98,124.59,124.93,6549.0,125.5,125.98,124.59,124.93,6549.0
2022-01-21 12:30:00,124.9,125.4,124.89,125.27,4407.0,124.9,125.4,124.89,125.27,4407.0
2022-01-21 13:00:00,125.46,125.46,124.18,124.36,4725.0,125.46,125.46,124.18,124.36,4725.0
2022-01-21 13:30:00,124.43,125.34,124.3,124.88,6781.0,124.43,125.34,124.3,124.88,6781.0
2022-01-21 14:00:00,125.18,125.41,124.58,124.58,7992.0,125.18,125.41,124.58,124.58,7992.0
2022-01-21 14:30:00,124.27,124.99,123.97,123.97,11491.0,124.27,124.99,123.97,123.97,11491.0
2022-01-21 15:00:00,123.84,124.28,123.46,123.88,10857.0,123.84,124.28,123.46,123.88,10857.0
2022-01-21 15:30:00,124.03,124.8,123.83,124.28,65241.0,124.03,124.8,123.83,124.28,65241.0
2022-01-24 09:30:00,122.0,125.02,121.85,124.23,25171.0,122.0,125.02,121.85,124.23,25171.0
2022-01-24 10:00:00,124.62,124.66,122.66,124.01,36412.0,124.62,124.66,122.66,124.01,36412.0
2022-01-24 10:30:00,124.67,125.58,123.94,125.33,13763.0,124.67,125.58,123.94,125.33,13763.0
2022-01-24 11:00:00,125.15,125.15,123.97,123.97,6731.0,125.15,125.15,123.97,123.97,6731.0
2022-01-24 11:30:00,123.92,124.49,123.22,124.39,10814.0,123.92,124.49,123.22,124.39,10814.0
2022-01-24 12:00:00,124.61,124.61,123.56,124.0,8982.0,124.61,124.61,123.56,124.0,8982.0
2022-01-24 12:30:00,124.02,125.7,123.87,125.7,7950.0,124.02,125.7,123.87,125.7,7950.0
2022-01-24 13:00:00,125.74,127.21,125.65,125.78,7494.0,125.74,127.21,125.65,125.78,7494.0
2022-01-24 13:30:00,125.87,127.52,125.58,127.52,6977.0,125.87,127.52,125.58,127.52,6977.0
2022-01-24 14:00:00,127.66,128.82,127.12,127.4,11751.0,127.66,128.82,127.12,127.4,11751.0
2022-01-24 14:30:00,127.7,128.21,126.5,127.96,8125.0,127.7,128.21,126.5,127.96,8125.0
2022-01-24 15:00:00,128.04,128.92,127.45,128.53,9036.0,128.04,128.92,127.45,128.53,9036.0
2022-01-24 15:30:00,128.19,129.97,128.18,129.82,43785.0,128.19,129.97,128.18,129.82,43785.0
2022-01-25 09:30:00,127.39,127.39,121.57,122.98,28604.0,127.39,127.39,121.57,122.98,28604.0
2022-01-25 10:00:00,122.68,123.96,121.86,123.79,10369.0,122.68,123.96,121.86,123.79,10369.0
2022-01-25 10:30:00,123.7,124.55,122.81,123.59,17160.0,123.7,124.55,122.81,123.59,17160.0
2022-01-25 11:00:00,123.19,124.89,123.15,124.51,19023.0,123.19,124.89,123.15,124.51,19023.0
2022-01-25 11:30:00,124.61,124.64,123.1,123.11,16749.0,124.61,124.64,123.1,123.11,16749.0
2022-01-25 12:00:00,123.09,123.52,122.12,123.03,8555.0,123.09,123.52,122.12,123.03,8555.0
2022-01-25 12:30:00,122.96,123.03,122.16,122.38,4050.0,122.96,123.03,122.16,122.38,4050.0
2022-01-25 13:00:00,122.48,123.35,122.01,123.35,8281.0,122.48,123.35,122.01,123.35,8281.0
2022-01-25 13:30:00,123.39,124.38,123.08,123.95,12023.0,123.39,124.38,123.08,123.95,12023.0
2022-01-25 14:00:00,123.71,124.5,123.7,124.34,5814.0,123.71,124.5,123.7,124.34,5814.0
2022-01-25 14:30:00,124.33,125.13,123.99,125.13,10263.0,124.33,125.13,123.99,125.13,10263.0
2022-01-25 15:00:00,124.97,125.18,123.18,123.27,12644.0,124.97,125.18,123.18,123.27,12644.0
2022-01-25 15:30:00,123.24,124.04,122.18,122.38,56047.0,123.24,124.04,122.18,122.38,56047.0
2022-01-26 09:30:00,125.15,126.94,123.33,125.53,37322.0,125.15,126.94,123.33,125.53,37322.0
2022-01-26 10:00:00,125.14,125.46,123.02,124.56,35090.0,125.14,125.46,123.02,124.56,35090.0
2022-01-26 10:30:00,124.49,125.28,124.06,124.52,7266.0,124.49,125.28,124.06,124.52,7266.0
2022-01-26 11:00:00,124.5,125.06,124.14,124.81,9130.0,124.5,125.06,124.14,124.81,9130.0
2022-01-26 11:30:00,124.91,125.31,124.59,125.19,3411.0,124.91,125.31,124.59,125.19,3411.0
2022-01-26 12:00:00,125.27,125.45,124.97,125.31,5911.0,125.27,125.45,124.97,125.31,5911.0
2022-01-26 12:30:00,125.45,126.0,125.1,125.51,3225.0,125.45,126.0,125.1,125.51,3225.0
2022-01-26 13:00:00,125.23,125.35,124.82,125.35,4780.0,125.23,125.35,124.82,125.35,4780.0
2022-01-26 13:30:00,125.1,126.09,124.95,125.5,7954.0,125.1,126.09,124.95,125.5,7954.0
2022-01-26 14:00:00,125.73,126.87,124.72,125.31,10430.0,125.73,126.87,124.72,125.31,10430.0
2022-01-26 14:30:00,125.34,125.55,122.82,123.13,17684.0,125.34,125.55,122.82,123.13,17684.0
2022-01-26 15:00:00,123.03,123.03,119.93,121.26,20275.0,123.03,123.03,119.93,121.26,20275.0
2022-01-26 15:30:00,121.29,121.5,120.28,120.95,47655.0,121.29,121.5,120.28,120.95,47655.0
2022-01-27 09:30:00,122.23,125.95,122.23,122.63,6338.0,122.23,125.95,122.23,122.63,6338.0
2022-01-27 10:00:00,123.65,123.65,121.25,121.48,1900.0,123.65,123.65,121.25,121.48,1900.0
2022-01-27 10:30:00,121.48,121.87,121.3,121.87,20099.0,121.48,121.87,121.3,121.87,20099.0
2022-01-27 11:00:00,122.06,122.3,121.5,121.5,5361.0,122.06,122.3,121.5,121.5,5361.0
2022-01-27 11:30:00,121.74,122.15,121.34,121.54,3272.0,121.74,122.15,121.34,121.54,3272.0
2022-01-27 12:00:00,121.5,121.69,120.88,121.11,13571.0,121.5,121.69,120.88,121.11,13571.0
2022-01-27 12:30:00,121.15,121.5,120.75,121.5,6841.0,121.15,121.5,120.75,121.5,6841.0
2022-01-27 13:00:00,121.5,121.8,120.6,120.6,9398.0,121.5,121.8,120.6,120.6,9398.0
2022-01-27 13:30:00,120.73,121.96,120.72,121.96,14760.0,120.73,121.96,120.72,121.96,14760.0
2022-01-27 14:00:00,121.96,122.21,121.03,121.14,11025.0,121.96,122.21,121.03,121.14,11025.0
2022-01-27 14:30:00,121.12,121.71,120.7,121.54,9923.0,121.12,121.71,120.7,121.54,9923.0
2022-01-27 15:00:00,121.63,121.83,121.32,121.8,8887.0,121.63,121.83,121.32,121.8,8887.0
2022-01-27 15:30:00,121.72,122.07,120.39,121.26,57620.0,121.72,122.07,120.39,121.26,57620.0
2022-01-28 09:30:00,120.99,121.62,119.28,119.83,16832.0,120.99,121.62,119.28,119.83,16832.0
2022-01-28 10:00:00,119.95,120.2,119.24,119.66,15421.0,119.95,120.2,119.24,119.66,15421.0
2022-01-28 10:30:00,119.16,119.93,118.46,119.23,12208.0,119.16,119.93,118.46,119.23,12208.0
2022-01-28 11:00:00,119.38,121.8,119.27,121.03,42595.0,119.38,121.8,119.27,121.03,42595.0
2022-01-28 11:30:00,121.28,122.82,121.27,122.63,8652.0,121.28,122.82,121.27,122.63,8652.0
2022-01-28 12:00:00,122.47,123.31,121.95,121.99,8793.0,122.47,123.31,121.95,121.99,8793.0
2022-01-28 12:30:00,122.2,122.29,121.05,121.25,5415.0,122.2,122.29,121.05,121.25,5415.0
2022-01-28 13:00:00,121.14,121.97,121.05,121.4,5707.0,121.14,121.97,121.05,121.4,5707.0
2022-01-28 13:30:00,121.54,122.02,121.35,121.58,3536.0,121.54,122.02,121.35,121.58,3536.0
2022-01-28 14:00:00,121.51,121.51,119.83,120.07,7821.0,121.51,121.51,119.83,120.07,7821.0
2022-01-28 14:30:00,120.28,121.24,119.89,121.24,2842.0,120.28,121.24,119.89,121.24,2842.0
2022-01-28 15:00:00,121.4,122.15,121.14,121.93,3433.0,121.4,122.15,121.14,121.93,3433.0
2022-01-28 15:30:00,121.52,123.62,121.48,123.62,29411.0,121.52,123.62,121.48,123.62,29411.0
2022-01-31 09:30:00,123.51,126.47,123.0,125.88,10024.0,123.51,126.47,123.0,125.88,10024.0
2022-01-31 10:00:00,125.9,126.11,124.85,125.0,6762.0,125.9,126.11,124.85,125.0,6762.0
2022-01-31 10:30:00,125.0,126.14,125.0,125.86,7111.0,125.0,126.14,125.0,125.86,7111.0
2022-01-31 11:00:00,126.08,126.33,125.69,126.03,8329.0,126.08,126.33,125.69,126.03,8329.0
2022-01-31 11:30:00,126.33,127.45,126.1,127.32,8525.0,126.33,127.45,126.1,127.32,8525.0
2022-01-31 12:00:00,127.44,127.67,127.28,127.28,5900.0,127.44,127.67,127.28,127.28,5900.0
2022-01-31 12:30:00,127.37,127.37,126.5,126.63,3110.0,127.37,127.37,126.5,126.63,3110.0
2022-01-31 13:00:00,126.49,126.63,126.04,126.04,4401.0,126.49,126.63,126.04,126.04,4401.0
2022-01-31 13:30:00,126.07,126.61,125.83,126.26,1900.0,126.07,126.61,125.83,126.26,1900.0
2022-01-31 14:00:00,126.6,126.81,126.36,126.54,1729.0,126.6,126.81,126.36,126.54,1729.0
2022-01-31 14:30:00,126.96,126.96,126.4,126.95,3715.0,126.96,126.96,126.4,126.95,3715.0
2022-01-31 15:00:00,126.81,126.98,125.8,126.28,4500.0,126.81,126.98,125.8,126.28,4500.0
2022-01-31 15:30:00,126.18,128.18,126.18,128.18,15382.0,126.18,128.18,126.18,128.18,15382.0
2022-02-01 09:30:00,129.31,129.71,127.33,127.54,14055.0,129.31,129.71,127.33,127.54,14055.0
2022-02-01 10:00:00,127.37,128.14,126.32,127.91,4605.0,127.37,128.14,126.32,127.91,4605.0
2022-02-01 10:30:00,128.14,128.14,127.01,127.55,6500.0,128.14,128.14,127.01,127.55,6500.0
2022-02-01 11:00:00,127.55,127.73,126.74,127.36,6113.0,127.55,127.73,126.74,127.36,6113.0
2022-02-01 11:30:00,127.48,128.37,127.13,128.37,4800.0,127.48,128.37,127.13,128.37,4800.0
2022-02-01 12:00:00,128.27,128.46,127.84,127.98,4977.0,128.27,128.46,127.84,127.98,4977.0
2022-02-01 12:30:00,127.93,128.3,127.66,128.3,4749.0,127.93,128.3,127.66,128.3,4749.0
2022-02-01 13:00:00,128.16,128.46,127.93,128.46,2600.0,128.16,128.46,127.93,128.46,2600.0
2022-02-01 13:30:00,128.32,128.46,127.53,127.76,8443.0,128.32,128.46,127.53,127.76,8443.0
2022-02-01 14:00:00,127.82,128.13,127.17,127.39,4135.0,127.82,128.13,127.17,127.39,4135.0
2022-02-01 14:30:00,127.55,127.78,127.26,127.52,4351.0,127.55,127.78,127.26,127.52,4351.0
2022-02-01 15:00:00,127.51,127.92,127.51,127.8,3050.0,127.51,127.92,127.51,127.8,3050.0
2022-02-01 15:30:00,127.96,128.84,127.75,128.57,24104.0,127.96,128.84,127.75,128.57,24104.0
2022-02-02 09:30:00,129.26,130.89,127.53,129.37,9400.0,129.26,130.89,127.53,129.37,9400.0
2022-02-02 10:00:00,129.69,129.99,128.13,128.55,4724.0,129.69,129.99,128.13,128.55,4724.0
2022-02-02 10:30:00,128.54,128.93,127.89,128.5,5433.0,128.54,128.93,127.89,128.5,5433.0
2022-02-02 11:00:00,128.43,128.55,127.51,128.0,5200.0,128.43,128.55,127.51,128.0,5200.0
2022-02-02 11:30:00,128.0,128.91,127.78,128.78,5225.0,128.0,128.91,127.78,128.78,5225.0
2022-02-02 12:00:00,128.76,129.19,128.0,128.0,4832.0,128.76,129.19,128.0,128.0,4832.0
2022-02-02 12:30:00,127.91,128.79,127.9,128.65,5547.0,127.91,128.79,127.9,128.65,5547.0
2022-02-02 13:00:00,128.79,128.79,127.76,127.9,2513.0,128.79,128.79,127.76,127.9,2513.0
2022-02-02 13:30:00,127.98,128.1,127.17,127.36,5230.0,127.98,128.1,127.17,127.36,5230.0
2022-02-02 14:00:00,127.72,127.78,127.04,127.19,2945.0,127.72,127.78,127.04,127.19,2945.0
2022-02-02 14:30:00,127.38,128.0,127.38,127.83,3134.0,127.38,128.0,127.38,127.83,3134.0
2022-02-02 15:00:00,127.63,127.95,127.2,127.39,4609.0,127.63,127.95,127.2,127.39,4609.0
2022-02-02 15:30:00,127.54,127.89,127.19,127.47,17720.0,127.54,127.89,127.19,127.47,17720.0
2022-02-03 09:30:00,125.0,126.98,124.01,125.85,10328.0,125.0,126.98,124.01,125.85,10328.0
2022-02-03 10:00:00,126.15,127.13,126.13,126.72,3759.0,126.15,127.13,126.13,126.72,3759.0
2022-02-03 10:30:00,126.88,127.21,125.7,126.44,8700.0,126.88,127.21,125.7,126.44,8700.0
2022-02-03 11:00:00,126.71,127.55,125.93,126.58,5398.0,126.71,127.55,125.93,126.58,5398.0
2022-02-03 11:30:00,126.75,127.17,126.3,126.7,4741.0,126.75,127.17,126.3,126.7,4741.0
2022-02-03 12:00:00,126.78,127.43,126.25,127.0,5151.0,126.78,127.43,126.25,127.0,5151.0
2022-02-03 12:30:00,126.81,127.33,126.74,126.75,2560.0,126.81,127.33,126.74,126.75,2560.0
2022-02-03 13:00:00,126.86,127.37,126.68,127.32,2254.0,126.86,127.37,126.68,127.32,2254.0
2022-02-03 13:30:00,127.33,127.41,126.59,127.35,4996.0,127.33,127.41,126.59,127.35,4996.0
2022-02-03 14:00:00,127.21,127.43,126.12,126.16,5699.0,127.21,127.43,126.12,126.16,5699.0
2022-02-03 14:30:00,126.11,126.27,125.83,126.13,3874.0,126.11,126.27,125.83,126.13,3874.0
2022-02-03 15:00:00,126.31,126.68,126.02,126.68,2928.0,126.31,126.68,126.02,126.68,2928.0
2022-02-03 15:30:00,126.51,126.64,125.51,125.79,13878.0,126.51,126.64,125.51,125.79,13878.0
2022-02-04 09:30:00,124.88,127.22,124.88,127.21,4914.0,124.88,127.22,124.88,127.21,4914.0
2022-02-04 10:00:00,127.41,128.28,127.15,127.58,6222.0,127.41,128.28,127.15,127.58,6222.0
2022-02-04 10:30:00,127.66,128.24,127.36,127.47,3818.0,127.66,128.24,127.36,127.47,3818.0
2022-02-04 11:00:00,127.92,128.03,126.91,127.63,8202.0,127.92,128.03,126.91,127.63,8202.0
2022-02-04 11:30:00,127.94,129.09,127.94,128.83,4156.0,127.94,129.09,127.94,128.83,4156.0
2022-02-04 12:00:00,128.8,128.8,128.14,128.36,2521.0,128.8,128.8,128.14,128.36,2521.0
2022-02-04 12:30:00,128.64,129.17,128.32,129.14,2341.0,128.64,129.17,128.32,129.14,2341.0
2022-02-04 13:00:00,129.13,130.08,129.12,129.9,4950.0,129.13,130.08,129.12,129.9,4950.0
2022-02-04 13:30:00,129.89,130.07,129.59,129.7,6131.0,129.89,130.07,129.59,129.7,6131.0
2022-02-04 14:00:00,129.56,129.58,128.76,129.17,4916.0,129.56,129.58,128.76,129.17,4916.0
2022-02-04 14:30:00,129.24,129.7,129.19,129.41,4781.0,129.24,129.7,129.19,129.41,4781.0
2022-02-04 15:00:00,129.48,129.69,129.19,129.31,1956.0,129.48,129.69,129.19,129.31,1956.0
2022-02-04 15:30:00,129.14,129.55,128.74,129.01,14618.0,129.14,129.55,128.74,129.01,14618.0
2022-02-07 09:30:00,128.87,131.65,128.22,131.27,13203.0,128.87,131.65,128.22,131.27,13203.0
2022-02-07 10:00:00,130.73,130.93,129.27,129.43,5850.0,130.73,130.93,129.27,129.43,5850.0
2022-02-07 10:30:00,129.04,129.78,128.95,129.41,4131.0,129.04,129.78,128.95,129.41,4131.0
2022-02-07 11:00:00,129.67,129.88,128.98,129.84,9335.0,129.67,129.88,128.98,129.84,9335.0
2022-02-07 11:30:00,129.97,130.05,128.9,129.47,11339.0,129.97,130.05,128.9,129.47,11339.0
2022-02-07 12:00:00,129.53,130.33,129.3,130.22,11880.0,129.53,130.33,129.3,130.22,11880.0
2022-02-07 12:30:00,130.03,130.34,129.7,129.84,7062.0,130.03,130.34,129.7,129.84,7062.0
2022-02-07 13:00:00,129.99,130.69,129.91,130.69,6597.0,129.99,130.69,129.91,130.69,6597.0
2022-02-07 13:30:00,130.67,130.88,130.5,130.88,7000.0,130.67,130.88,130.5,130.88,7000.0
2022-02-07 14:00:00,130.9,130.9,130.37,130.86,7261.0,130.9,130.9,130.37,130.86,7261.0
2022-02-07 14:30:00,130.97,130.99,130.25,130.4,7291.0,130.97,130.99,130.25,130.4,7291.0
2022-02-07 15:00:00,130.28,130.78,129.83,129.86,9915.0,130.28,130.78,129.83,129.86,9915.0
2022-02-07 15:30:00,130.02,130.07,128.96,129.09,27353.0,130.02,130.07,128.96,129.09,27353.0
2022-02-08 09:30:00,128.54,130.28,128.54,129.71,4800.0,128.54,130.28,128.54,129.71,4800.0
2022-02-08 10:00:00,129.0,130.38,129.0,129.56,5800.0,129.0,130.38,129.0,129.56,5800.0
2022-02-08 10:30:00,129.45,131.59,129.45,131.58,7485.0,129.45,131.59,129.45,131.58,7485.0
2022-02-08 11:00:00,131.66,132.0,131.35,131.71,5447.0,131.66,132.0,131.35,131.71,5447.0
2022-02-08 11:30:00,131.77,131.77,131.48,131.61,2200.0,131.77,131.77,131.48,131.61,2200.0
2022-02-08 12:00:00,131.72,131.75,131.2,131.38,3039.0,131.72,131.75,131.2,131.38,3039.0
2022-02-08 12:30:00,131.58,132.12,131.58,132.02,5722.0,131.58,132.12,131.58,132.02,5722.0
2022-02-08 13:00:00,131.87,131.9,131.5,131.64,4800.0,131.87,131.9,131.5,131.64,4800.0
2022-02-08 13:30:00,131.62,131.74,130.7,130.84,8176.0,131.62,131.74,130.7,130.84,8176.0
2022-02-08 14:00:00,130.85,130.85,129.93,129.94,6491.0,130.85,130.85,129.93,129.94,6491.0
2022-02-08 14:30:00,129.91,130.99,129.9,130.66,11326.0,129.91,130.99,129.9,130.66,11326.0
2022-02-08 15:00:00,130.48,131.07,130.28,130.3,10495.0,130.48,131.07,130.28,130.3,10495.0
2022-02-08 15:30:00,130.39,131.04,130.29,130.8,19023.0,130.39,131.04,130.29,130.8,19023.0
2022-02-09 09:30:00,132.25,134.34,131.78,132.4,8680.0,132.25,134.34,131.78,132.4,8680.0
2022-02-09 10:00:00,132.93,132.93,131.83,132.77,5232.0,132.93,132.93,131.83,132.77,5232.0
2022-02-09 10:30:00,132.82,133.82,132.76,133.82,10135.0,132.82,133.82,132.76,133.82,10135.0
2022-02-09 11:00:00,133.96,134.08,133.21,133.28,15103.0,133.96,134.08,133.21,133.28,15103.0
2022-02-09 11:30:00,133.37,134.42,133.24,134.28,7395.0,133.37,134.42,133.24,134.28,7395.0
2022-02-09 12:00:00,134.19,134.61,134.19,134.48,11532.0,134.19,134.61,134.19,134.48,11532.0
2022-02-09 12:30:00,134.36,135.01,134.31,134.8,10387.0,134.36,135.01,134.31,134.8,10387.0
2022-02-09 13:00:00,134.86,135.23,134.74,135.06,12716.0,134.86,135.23,134.74,135.06,12716.0
2022-02-09 13:30:00,135.08,135.17,134.39,134.8,8427.0,135.08,135.17,134.39,134.8,8427.0
2022-02-09 14:00:00,134.74,135.56,134.74,135.43,13150.0,134.74,135.56,134.74,135.43,13150.0
2022-02-09 14:30:00,135.44,135.58,135.11,135.11,12220.0,135.44,135.58,135.11,135.11,12220.0
2022-02-09 15:00:00,135.19,135.19,134.35,135.12,13519.0,135.19,135.19,134.35,135.12,13519.0
2022-02-09 15:30:00,135.17,136.45,135.11,136.25,50471.0,135.17,136.45,135.11,136.25,50471.0
2022-02-10 09:30:00,132.44,134.29,132.08,133.84,20300.0,132.44,134.29,132.08,133.84,20300.0
2022-02-10 10:00:00,134.0,134.79,133.32,133.83,9634.0,134.0,134.79,133.32,133.83,9634.0
2022-02-10 10:30:00,133.83,134.66,132.93,133.28,8755.0,133.83,134.66,132.93,133.28,8755.0
2022-02-10 11:00:00,133.05,134.46,133.05,134.32,9360.0,133.05,134.46,133.05,134.32,9360.0
2022-02-10 11:30:00,134.18,134.81,134.03,134.35,14802.0,134.18,134.81,134.03,134.35,14802.0
2022-02-10 12:00:00,134.31,134.89,133.96,134.56,12983.0,134.31,134.89,133.96,134.56,12983.0
2022-02-10 12:30:00,134.64,135.06,133.76,134.49,20237.0,134.64,135.06,133.76,134.49,20237.0
2022-02-10 13:00:00,134.61,135.21,134.0,134.04,20392.0,134.61,135.21,134.0,134.04,20392.0
2022-02-10 13:30:00,134.0,134.69,133.82,134.69,20548.0,134.0,134.69,133.82,134.69,20548.0
2022-02-10 14:00:00,134.82,134.87,134.11,134.68,30743.0,134.82,134.87,134.11,134.68,30743.0
2022-02-10 14:30:00,134.59,134.92,134.1,134.29,15818.0,134.59,134.92,134.1,134.29,15818.0
2022-02-10 15:00:00,134.22,135.68,134.11,134.66,25350.0,134.22,135.68,134.11,134.66,25350.0
2022-02-10 15:30:00,134.57,135.25,133.19,134.9,67743.0,134.57,135.25,133.19,134.9,67743.0
2022-02-11 09:30:00,129.75,132.0,124.01,126.25,66522.0,129.75,132.0,124.01,126.25,66522.0
2022-02-11 10:00:00,126.0,126.23,120.61,122.0,46663.0,126.0,126.23,120.61,122.0,46663.0
2022-02-11 10:30:00,121.78,123.93,121.77,122.51,43169.0,121.78,123.93,121.77,122.51,43169.0
2022-02-11 11:00:00,122.51,122.88,117.85,118.7,77243.0,122.51,122.88,117.85,118.7,77243.0
2022-02-11 11:30:00,118.64,120.56,118.64,120.5,14185.0,118.64,120.56,118.64,120.5,14185.0
2022-02-11 12:00:00,120.3,120.58,118.98,119.61,33562.0,120.3,120.58,118.98,119.61,33562.0
2022-02-11 12:30:00,119.6,120.75,119.5,119.51,16035.0,119.6,120.75,119.5,119.51,16035.0
2022-02-11 13:00:00,119.57,120.17,119.5,119.52,27765.0,119.57,120.17,119.5,119.52,27765.0
2022-02-11 13:30:00,119.5,119.54,115.86,116.04,41284.0,119.5,119.54,115.86,116.04,41284.0
2022-02-11 14:00:00,116.0,117.92,115.92,116.77,28811.0,116.0,117.92,115.92,116.77,28811.0
2022-02-11 14:30:00,116.69,117.43,115.92,116.59,24632.0,116.69,117.43,115.92,116.59,24632.0
2022-02-11 15:00:00,116.81,118.16,115.99,116.0,21821.0,116.81,118.16,115.99,116.0,21821.0
2022-02-11 15:30:00,116.02,116.75,115.14,115.36,106946.0,116.02,116.75,115.14,115.36,106946.0
2022-02-14 09:30:00,115.21,120.44,115.2,120.44,28376.0,115.21,120.44,115.2,120.44,28376.0
2022-02-14 10:00:00,120.27,122.0,120.04,122.0,33535.0,120.27,122.0,120.04,122.0,33535.0
2022-02-14 10:30:00,122.0,123.08,119.19,122.59,24588.0,122.0,123.08,119.19,122.59,24588.0
2022-02-14 11:00:00,122.55,123.13,122.33,122.85,14353.0,122.55,123.13,122.33,122.85,14353.0
2022-02-14 11:30:00,122.67,122.67,121.22,121.38,11343.0,122.67,122.67,121.22,121.38,11343.0
2022-02-14 12:00:00,121.64,122.55,121.56,122.2,11574.0,121.64,122.55,121.56,122.2,11574.0
2022-02-14 12:30:00,122.14,122.89,122.14,122.21,11320.0,122.14,122.89,122.14,122.21,11320.0
2022-02-14 13:00:00,122.26,122.56,122.13,122.4,5627.0,122.26,122.56,122.13,122.4,5627.0
2022-02-14 13:30:00,122.32,122.41,120.0,120.5,13194.0,122.32,122.41,120.0,120.5,13194.0
2022-02-14 14:00:00,120.28,121.56,120.12,121.56,12720.0,120.28,121.56,120.12,121.56,12720.0
2022-02-14 14:30:00,121.71,122.52,121.31,122.38,12020.0,121.71,122.52,121.31,122.38,12020.0
2022-02-14 15:00:00,122.38,123.0,121.8,122.25,24094.0,122.38,123.0,121.8,122.25,24094.0
2022-02-14 15:30:00,122.31,122.54,120.65,121.65,55470.0,122.31,122.54,120.65,121.65,55470.0
2022-02-15 09:30:00,122.55,124.57,122.05,124.08,12553.0,122.55,124.57,122.05,124.08,12553.0
2022-02-15 10:00:00,124.49,124.49,122.14,122.25,7722.0,124.49,124.49,122.14,122.25,7722.0
2022-02-15 10:30:00,122.54,123.23,121.92,122.67,8293.0,122.54,123.23,121.92,122.67,8293.0
2022-02-15 11:00:00,122.61,122.61,121.82,121.92,6185.0,122.61,122.61,121.82,121.92,6185.0
2022-02-15 11:30:00,122.02,123.07,121.79,122.71,9765.0,122.02,123.07,121.79,122.71,9765.0
2022-02-15 12:00:00,122.66,122.67,121.47,121.66,6000.0,122.66,122.67,121.47,121.66,6000.0
2022-02-15 12:30:00,121.48,121.88,121.06,121.88,6008.0,121.48,121.88,121.06,121.88,6008.0
2022-02-15 13:00:00,121.93,122.27,121.72,122.27,2939.0,121.93,122.27,121.72,122.27,2939.0
2022-02-15 13:30:00,122.29,122.29,121.78,121.84,3699.0,122.29,122.29,121.78,121.84,3699.0
2022-02-15 14:00:00,121.83,121.91,121.36,121.76,5600.0,121.83,121.91,121.36,121.76,5600.0
2022-02-15 14:30:00,121.79,122.11,121.53,121.97,3300.0,121.79,122.11,121.53,121.97,3300.0
2022-02-15 15:00:00,122.22,122.51,121.54,121.56,7720.0,122.22,122.51,121.54,121.56,7720.0
2022-02-15 15:30:00,121.5,122.62,121.15,122.55,34321.0,121.5,122.62,121.15,122.55,34321.0
2022-02-16 09:30:00,121.6,121.6,119.25,119.54,6436.0,121.6,121.6,119.25,119.54,6436.0
2022-02-16 10:00:00,119.57,120.12,118.46,118.95,11310.0,119.57,120.12,118.46,118.95,11310.0
2022-02-16 10:30:00,118.83,120.13,118.73,119.56,6737.0,118.83,120.13,118.73,119.56,6737.0
2022-02-16 11:00:00,119.56,119.73,118.9,119.13,7160.0,119.56,119.73,118.9,119.13,7160.0
2022-02-16 11:30:00,119.29,119.29,118.73,119.02,3089.0,119.29,119.29,118.73,119.02,3089.0
2022-02-16 12:00:00,119.07,119.25,118.62,119.21,14137.0,119.07,119.25,118.62,119.21,14137.0
2022-02-16 12:30:00,119.23,119.36,118.72,119.08,3700.0,119.23,119.36,118.72,119.08,3700.0
2022-02-16 13:00:00,119.07,119.76,119.06,119.59,3810.0,119.07,119.76,119.06,119.59,3810.0
2022-02-16 13:30:00,119.6,120.13,119.56,119.65,13318.0,119.6,120.13,119.56,119.65,13318.0
2022-02-16 14:00:00,119.67,121.02,119.44,120.77,3500.0,119.67,121.02,119.44,120.77,3500.0
2022-02-16 14:30:00,120.89,121.07,120.36,120.76,6640.0,120.89,121.07,120.36,120.76,6640.0
2022-02-16 15:00:00,120.86,121.57,120.85,121.54,9534.0,120.86,121.57,120.85,121.54,9534.0
2022-02-16 15:30:00,121.5,122.02,121.17,121.78,24634.0,121.5,122.02,121.17,121.78,24634.0
2022-02-17 09:30:00,120.38,120.82,119.53,119.85,9975.0,120.38,120.82,119.53,119.85,9975.0
2022-02-17 10:00:00,119.95,119.96,118.56,118.56,5214.0,119.95,119.96,118.56,118.56,5214.0
2022-02-17 10:30:00,118.47,118.63,117.68,117.93,7822.0,118.47,118.63,117.68,117.93,7822.0
2022-02-17 11:00:00,117.73,117.76,117.07,117.53,9966.0,117.73,117.76,117.07,117.53,9966.0
2022-02-17 11:30:00,117.48,117.57,116.76,116.76,5200.0,117.48,117.57,116.76,116.76,5200.0
2022-02-17 12:00:00,116.92,116.96,116.46,116.83,4519.0,116.92,116.96,116.46,116.83,4519.0
2022-02-17 12:30:00,116.86,117.61,116.86,117.5,3908.0,116.86,117.61,116.86,117.5,3908.0
2022-02-17 13:00:00,117.46,117.46,116.27,116.28,8854.0,117.46,117.46,116.27,116.28,8854.0
2022-02-17 13:30:00,116.38,116.52,116.07,116.45,6151.0,116.38,116.52,116.07,116.45,6151.0
2022-02-17 14:00:00,116.32,116.82,116.29,116.71,3352.0,116.32,116.82,116.29,116.71,3352.0
2022-02-17 14:30:00,116.7,116.7,116.08,116.11,2125.0,116.7,116.7,116.08,116.11,2125.0
2022-02-17 15:00:00,116.0,116.09,115.52,115.52,7353.0,116.0,116.09,115.52,115.52,7353.0
2022-02-17 15:30:00,115.61,116.38,115.53,115.92,27670.0,115.61,116.38,115.53,115.92,27670.0
2022-02-18 09:30:00,116.08,117.56,114.55,117.06,19280.0,116.08,117.56,114.55,117.06,19280.0
2022-02-18 10:00:00,117.06,117.15,116.17,116.25,8638.0,117.06,117.15,116.17,116.25,8638.0
2022-02-18 10:30:00,116.35,116.84,115.31,115.31,16313.0,116.35,116.84,115.31,115.31,16313.0
2022-02-18 11:00:00,115.22,115.47,114.61,115.35,18363.0,115.22,115.47,114.61,115.35,18363.0
2022-02-18 11:30:00,115.35,115.9,115.01,115.27,17371.0,115.35,115.9,115.01,115.27,17371.0
2022-02-18 12:00:00,115.47,116.51,115.22,115.91,12693.0,115.47,116.51,115.22,115.91,12693.0
2022-02-18 12:30:00,115.7,115.83,114.69,114.88,7016.0,115.7,115.83,114.69,114.88,7016.0
2022-02-18 13:00:00,114.81,114.93,114.24,114.42,8727.0,114.81,114.93,114.24,114.42,8727.0
2022-02-18 13:30:00,114.53,115.67,114.09,115.6,16298.0,114.53,115.67,114.09,115.6,16298.0
2022-02-18 14:00:00,115.67,116.34,115.4,116.21,10964.0,115.67,116.34,115.4,116.21,10964.0
2022-02-18 14:30:00,116.4,116.67,115.69,116.15,8588.0,116.4,116.67,115.69,116.15,8588.0
2022-02-18 15:00:00,116.33,116.42,115.12,115.12,10301.0,116.33,116.42,115.12,115.12,10301.0
2022-02-18 15:30:00,114.96,115.78,114.68,114.8,63538.0,114.96,115.78,114.68,114.8,63538.0
2022-02-22 09:30:00,113.62,115.35,113.22,113.99,53053.0,113.62,115.35,113.22,113.99,53053.0
2022-02-22 10:00:00,114.03,114.9,113.56,114.63,12305.0,114.03,114.9,113.56,114.63,12305.0
2022-02-22 10:30:00,114.57,114.58,113.03,113.11,13442.0,114.57,114.58,113.03,113.11,13442.0
2022-02-22 11:00:00,113.15,113.51,112.58,112.9,14445.0,113.15,113.51,112.58,112.9,14445.0
2022-02-22 11:30:00,112.98,113.16,112.37,112.9,10060.0,112.98,113.16,112.37,112.9,10060.0
2022-02-22 12:00:00,112.84,113.27,112.29,112.96,9399.0,112.84,113.27,112.29,112.96,9399.0
2022-02-22 12:30:00,112.93,113.63,112.69,113.39,7896.0,112.93,113.63,112.69,113.39,7896.0
2022-02-22 13:00:00,113.39,113.51,112.92,113.44,7725.0,113.39,113.51,112.92,113.44,7725.0
2022-02-22 13:30:00,113.43,113.59,112.96,113.09,11595.0,113.43,113.59,112.96,113.09,11595.0
2022-02-22 14:00:00,113.13,113.64,112.45,113.17,12111.0,113.13,113.64,112.45,113.17,12111.0
2022-02-22 14:30:00,113.5,114.6,113.09,114.16,11729.0,113.5,114.6,113.09,114.16,11729.0
2022-02-22 15:00:00,114.33,115.15,114.09,114.43,13249.0,114.33,115.15,114.09,114.43,13249.0
2022-02-22 15:30:00,114.26,114.26,112.56,113.03,50702.0,114.26,114.26,112.56,113.03,50702.0
2022-02-23 09:30:00,114.62,115.56,113.91,115.09,8263.0,114.62,115.56,113.91,115.09,8263.0
2022-02-23 10:00:00,114.71,115.22,113.96,114.29,12277.0,114.71,115.22,113.96,114.29,12277.0
2022-02-23 10:30:00,114.18,114.46,113.09,113.61,8912.0,114.18,114.46,113.09,113.61,8912.0
2022-02-23 11:00:00,113.71,113.94,113.49,113.49,2790.0,113.71,113.94,113.49,113.49,2790.0
2022-02-23 11:30:00,113.57,114.2,113.57,113.84,3300.0,113.57,114.2,113.57,113.84,3300.0
2022-02-23 12:00:00,114.02,114.51,113.84,114.39,5000.0,114.02,114.51,113.84,114.39,5000.0
2022-02-23 12:30:00,114.45,114.57,113.64,113.72,10846.0,114.45,114.57,113.64,113.72,10846.0
2022-02-23 13:00:00,113.7,113.81,112.75,112.75,13884.0,113.7,113.81,112.75,112.75,13884.0
2022-02-23 13:30:00,112.87,112.93,112.14,112.31,11003.0,112.87,112.93,112.14,112.31,11003.0
2022-02-23 14:00:00,112.41,112.8,111.99,111.99,8338.0,112.41,112.8,111.99,111.99,8338.0
2022-02-23 14:30:00,112.1,112.39,111.84,112.09,6602.0,112.1,112.39,111.84,112.09,6602.0
2022-02-23 15:00:00,112.15,112.43,111.56,112.11,11827.0,112.15,112.43,111.56,112.11,11827.0
2022-02-23 15:30:00,112.06,112.06,110.96,111.19,43068.0,112.06,112.06,110.96,111.19,43068.0
2022-02-24 09:30:00,108.1,113.98,108.1,112.9,23330.0,108.1,113.98,108.1,112.9,23330.0
2022-02-24 10:00:00,112.32,114.71,111.87,114.56,19990.0,112.32,114.71,111.87,114.56,19990.0
2022-02-24 10:30:00,114.31,116.34,113.97,115.81,11618.0,114.31,116.34,113.97,115.81,11618.0
2022-02-24 11:00:00,116.03,117.02,115.57,116.66,10708.0,116.03,117.02,115.57,116.66,10708.0
2022-02-24 11:30:00,116.69,117.44,116.37,117.21,6272.0,116.69,117.44,116.37,117.21,6272.0
2022-02-24 12:00:00,117.22,117.27,116.32,116.57,6999.0,117.22,117.27,116.32,116.57,6999.0
2022-02-24 12:30:00,116.74,117.53,116.49,117.17,8417.0,116.74,117.53,116.49,117.17,8417.0
2022-02-24 13:00:00,117.3,118.3,117.3,117.91,9380.0,117.3,118.3,117.3,117.91,9380.0
2022-02-24 13:30:00,118.38,119.87,118.32,119.29,11008.0,118.38,119.87,118.32,119.29,11008.0
2022-02-24 14:00:00,119.16,119.68,118.78,119.67,7711.0,119.16,119.68,118.78,119.67,7711.0
2022-02-24 14:30:00,119.85,121.33,119.85,120.71,16017.0,119.85,121.33,119.85,120.71,16017.0
2022-02-24 15:00:00,120.5,121.33,120.49,120.79,13635.0,120.5,121.33,120.49,120.79,13635.0
2022-02-24 15:30:00,120.87,121.96,120.86,121.32,44845.0,120.87,121.96,120.86,121.32,44845.0
2022-02-25 09:30:00,120.95,122.39,119.5,119.79,16580.0,120.95,122.39,119.5,119.79,16580.0
2022-02-25 10:00:00,119.63,120.55,118.77,120.41,6924.0,119.63,120.55,118.77,120.41,6924.0
2022-02-25 10:30:00,120.41,121.6,120.0,121.01,6424.0,120.41,121.6,120.0,121.01,6424.0
2022-02-25 11:00:00,120.58,121.16,120.36,120.79,5259.0,120.58,121.16,120.36,120.79,5259.0
2022-02-25 11:30:00,120.75,121.56,120.63,121.31,5896.0,120.75,121.56,120.63,121.31,5896.0
2022-02-25 12:00:00,121.31,122.06,121.16,121.76,5885.0,121.31,122.06,121.16,121.76,5885.0
2022-02-25 12:30:00,122.09,122.31,120.83,121.07,5111.0,122.09,122.31,120.83,121.07,5111.0
2022-02-25 13:00:00,121.15,121.2,120.31,121.0,5853.0,121.15,121.2,120.31,121.0,5853.0
2022-02-25 13:30:00,121.08,121.21,120.29,120.67,8263.0,121.08,121.21,120.29,120.67,8263.0
2022-02-25 14:00:00,120.59,121.62,120.43,121.43,9356.0,120.59,121.62,120.43,121.43,9356.0
2022-02-25 14:30:00,121.52,121.99,121.09,121.96,20491.0,121.52,121.99,121.09,121.96,20491.0
2022-02-25 15:00:00,121.7,122.49,121.66,122.48,9145.0,121.7,122.49,121.66,122.48,9145.0
2022-02-25 15:30:00,122.5,123.04,122.07,122.98,41049.0,122.5,123.04,122.07,122.98,41049.0
2022-02-28 09:30:00,122.06,124.75,122.06,124.22,19358.0,122.06,124.75,122.06,124.22,19358.0
2022-02-28 10:00:00,124.51,125.25,124.1,125.17,8512.0,124.51,125.25,124.1,125.17,8512.0
2022-02-28 10:30:00,125.04,126.48,125.04,125.97,14461.0,125.04,126.48,125.04,125.97,14461.0
2022-02-28 11:00:00,125.96,126.76,125.72,126.75,6852.0,125.96,126.76,125.72,126.75,6852.0
2022-02-28 11:30:00,126.85,126.85,125.64,126.46,7265.0,126.85,126.85,125.64,126.46,7265.0
2022-02-28 12:00:00,126.51,126.61,124.8,124.95,7678.0,126.51,126.61,124.8,124.95,7678.0
2022-02-28 12:30:00,124.76,124.96,124.22,124.95,9624.0,124.76,124.96,124.22,124.95,9624.0
2022-02-28 13:00:00,124.95,125.23,124.55,125.0,15500.0,124.95,125.23,124.55,125.0,15500.0
2022-02-28 13:30:00,125.0,125.32,124.82,124.97,7938.0,125.0,125.32,124.82,124.97,7938.0
2022-02-28 14:00:00,124.96,124.96,124.12,124.74,10963.0,124.96,124.96,124.12,124.74,10963.0
2022-02-28 14:30:00,124.91,125.64,124.66,125.58,11011.0,124.91,125.64,124.66,125.58,11011.0
2022-02-28 15:00:00,125.48,125.95,124.79,125.77,10259.0,125.48,125.95,124.79,125.77,10259.0
2022-02-28 15:30:00,125.53,125.74,124.74,125.32,60550.0,125.53,125.74,124.74,125.32,60550.0
2022-03-01 09:30:00,125.5,128.07,124.83,127.97,11099.0,125.5,128.07,124.83,127.97,11099.0
2022-03-01 10:00:00,127.76,128.45,127.33,128.24,6240.0,127.76,128.45,127.33,128.24,6240.0
2022-03-01 10:30:00,128.17,128.39,126.48,126.56,6005.0,128.17,128.39,126.48,126.56,6005.0
2022-03-01 11:00:00,126.75,127.42,126.44,126.6,11177.0,126.75,127.42,126.44,126.6,11177.0
2022-03-01 11:30:00,126.55,126.55,125.57,126.14,9588.0,126.55,126.55,125.57,126.14,9588.0
2022-03-01 12:00:00,125.87,126.85,125.66,126.81,3400.0,125.87,126.85,125.66,126.81,3400.0
2022-03-01 12:30:00,126.66,127.49,126.66,127.22,3300.0,126.66,127.49,126.66,127.22,3300.0
2022-03-01 13:00:00,127.31,127.31,126.31,126.31,7800.0,127.31,127.31,126.31,126.31,7800.0
2022-03-01 13:30:00,126.38,127.09,126.37,126.69,5463.0,126.38,127.09,126.37,126.69,5463.0
2022-03-01 14:00:00,126.65,127.23,126.45,127.11,8955.0,126.65,127.23,126.45,127.11,8955.0
2022-03-01 14:30:00,127.08,127.09,125.83,126.21,5860.0,127.08,127.09,125.83,126.21,5860.0
2022-03-01 15:00:00,126.48,127.19,125.5,125.58,7998.0,126.48,127.19,125.5,125.58,7998.0
2022-03-01 15:30:00,125.32,125.55,124.24,125.55,38167.0,125.32,125.55,124.24,125.55,38167.0
2022-03-02 09:30:00,125.56,127.0,123.7,125.87,32958.0,125.56,127.0,123.7,125.87,32958.0
2022-03-02 10:00:00,126.0,126.72,125.04,126.52,22794.0,126.0,126.72,125.04,126.52,22794.0
2022-03-02 10:30:00,126.83,127.51,126.33,126.7,36208.0,126.83,127.51,126.33,126.7,36208.0
2022-03-02 11:00:00,126.29,128.4,126.13,128.12,10082.0,126.29,128.4,126.13,128.12,10082.0
2022-03-02 11:30:00,128.28,128.58,127.8,128.24,7287.0,128.28,128.58,127.8,128.24,7287.0
2022-03-02 12:00:00,128.29,129.24,128.15,128.79,7302.0,128.29,129.24,128.15,128.79,7302.0
2022-03-02 12:30:00,128.8,129.12,128.73,128.97,5158.0,128.8,129.12,128.73,128.97,5158.0
2022-03-02 13:00:00,128.92,129.88,128.77,129.29,13477.0,128.92,129.88,128.77,129.29,13477.0
2022-03-02 13:30:00,129.32,129.58,129.03,129.45,10240.0,129.32,129.58,129.03,129.45,10240.0
2022-03-02 14:00:00,129.35,130.16,129.15,129.53,48455.0,129.35,130.16,129.15,129.53,48455.0
2022-03-02 14:30:00,129.42,129.62,128.96,129.39,8816.0,129.42,129.62,128.96,129.39,8816.0
2022-03-02 15:00:00,129.34,130.22,129.34,130.18,11605.0,129.34,130.22,129.34,130.18,11605.0
2022-03-02 15:30:00,130.05,131.21,130.05,130.71,49243.0,130.05,131.21,130.05,130.71,49243.0
2022-03-03 09:30:00,131.85,133.46,129.81,131.34,6184.0,131.85,133.46,129.81,131.34,6184.0
2022-03-03 10:00:00,131.31,131.31,129.46,129.71,4203.0,131.31,131.31,129.46,129.71,4203.0
2022-03-03 10:30:00,129.72,130.14,129.32,129.52,3305.0,129.72,130.14,129.32,129.52,3305.0
2022-03-03 11:00:00,129.41,130.35,129.3,130.26,2919.0,129.41,130.35,129.3,130.26,2919.0
2022-03-03 11:30:00,130.26,130.74,130.03,130.43,4635.0,130.26,130.74,130.03,130.43,4635.0
2022-03-03 12:00:00,130.34,130.45,129.02,129.02,1946.0,130.34,130.45,129.02,129.02,1946.0
2022-03-03 12:30:00,129.38,130.34,129.26,129.91,5827.0,129.38,130.34,129.26,129.91,5827.0
2022-03-03 13:00:00,130.17,131.03,130.01,130.95,4721.0,130.17,131.03,130.01,130.95,4721.0
2022-03-03 13:30:00,130.85,130.97,130.25,130.57,5719.0,130.85,130.97,130.25,130.57,5719.0
2022-03-03 14:00:00,130.43,130.97,130.36,130.73,5080.0,130.43,130.97,130.36,130.73,5080.0
2022-03-03 14:30:00,130.81,130.81,129.79,129.98,5503.0,130.81,130.81,129.79,129.98,5503.0
2022-03-03 15:00:00,129.83,129.83,129.32,129.64,6349.0,129.83,129.83,129.32,129.64,6349.0
2022-03-03 15:30:00,129.59,129.83,128.67,129.79,21763.0,129.59,129.83,128.67,129.79,21763.0
2022-03-04 09:30:00,129.53,130.9,129.04,130.33,14904.0,129.53,130.9,129.04,130.33,14904.0
2022-03-04 10:00:00,130.55,130.58,128.45,129.83,13799.0,130.55,130.58,128.45,129.83,13799.0
2022-03-04 10:30:00,129.56,129.94,128.64,128.65,3850.0,129.56,129.94,128.64,128.65,3850.0
2022-03-04 11:00:00,128.43,128.44,126.93,127.4,10886.0,128.43,128.44,126.93,127.4,10886.0
2022-03-04 11:30:00,127.19,128.19,127.08,127.99,7511.0,127.19,128.19,127.08,127.99,7511.0
2022-03-04 12:00:00,127.94,128.96,127.63,128.39,6700.0,127.94,128.96,127.63,128.39,6700.0
2022-03-04 12:30:00,128.37,128.63,127.89,128.47,4500.0,128.37,128.63,127.89,128.47,4500.0
2022-03-04 13:00:00,128.4,129.0,128.26,128.46,7505.0,128.4,129.0,128.26,128.46,7505.0
2022-03-04 13:30:00,128.46,128.73,127.87,128.19,5193.0,128.46,128.73,127.87,128.19,5193.0
2022-03-04 14:00:00,128.06,128.35,127.66,128.03,4899.0,128.06,128.35,127.66,128.03,4899.0
2022-03-04 14:30:00,128.05,128.25,127.55,127.56,4360.0,128.05,128.25,127.55,127.56,4360.0
2022-03-04 15:00:00,127.51,128.03,127.02,127.73,6940.0,127.51,128.03,127.02,127.73,6940.0
2022-03-04 15:30:00,127.54,128.38,127.17,128.27,21374.0,127.54,128.38,127.17,128.27,21374.0
2022-03-07 09:30:00,128.69,129.85,127.65,128.35,8970.0,128.69,129.85,127.65,128.35,8970.0
2022-03-07 10:00:00,127.97,128.38,126.7,127.42,8603.0,127.97,128.38,126.7,127.42,8603.0
2022-03-07 10:30:00,127.59,127.87,126.48,126.73,3100.0,127.59,127.87,126.48,126.73,3100.0
2022-03-07 11:00:00,126.7,127.48,126.44,127.39,3658.0,126.7,127.48,126.44,127.39,3658.0
2022-03-07 11:30:00,127.3,128.17,127.03,127.13,11080.0,127.3,128.17,127.03,127.13,11080.0
2022-03-07 12:00:00,127.1,127.45,127.04,127.08,3104.0,127.1,127.45,127.04,127.08,3104.0
2022-03-07 12:30:00,127.06,127.88,126.92,127.11,9020.0,127.06,127.88,126.92,127.11,9020.0
2022-03-07 13:00:00,126.93,127.15,125.97,126.06,7476.0,126.93,127.15,125.97,126.06,7476.0
2022-03-07 13:30:00,126.08,126.5,125.32,125.39,7322.0,126.08,126.5,125.32,125.39,7322.0
2022-03-07 14:00:00,125.26,126.2,125.21,126.08,6012.0,125.26,126.2,125.21,126.08,6012.0
2022-03-07 14:30:00,125.93,126.08,125.04,125.25,4525.0,125.93,126.08,125.04,125.25,4525.0
2022-03-07 15:00:00,125.26,125.45,124.53,125.01,7230.0,125.26,125.45,124.53,125.01,7230.0
2022-03-07 15:30:00,124.8,125.31,124.39,124.78,26574.0,124.8,125.31,124.39,124.78,26574.0
2022-03-08 09:30:00,123.68,127.35,123.38,126.04,12240.0,123.68,127.35,123.38,126.04,12240.0
2022-03-08 10:00:00,125.87,126.94,124.34,125.47,14083.0,125.87,126.94,124.34,125.47,14083.0
2022-03-08 10:30:00,125.2,126.37,124.47,126.32,9775.0,125.2,126.37,124.47,126.32,9775.0
2022-03-08 11:00:00,126.25,126.44,124.93,124.93,12519.0,126.25,126.44,124.93,124.93,12519.0
2022-03-08 11:30:00,125.02,125.02,123.58,123.58,24805.0,125.02,125.02,123.58,123.58,24805.0
2022-03-08 12:00:00,123.44,126.67,123.35,126.32,10575.0,123.44,126.67,123.35,126.32,10575.0
2022-03-08 12:30:00,126.13,126.72,125.98,126.37,5189.0,126.13,126.72,125.98,126.37,5189.0
2022-03-08 13:00:00,126.54,126.95,126.16,126.16,5304.0,126.54,126.95,126.16,126.16,5304.0
2022-03-08 13:30:00,125.67,125.72,124.47,124.52,2792.0,125.67,125.72,124.47,124.52,2792.0
2022-03-08 14:00:00,124.28,125.1,124.04,125.1,4859.0,124.28,125.1,124.04,125.1,4859.0
2022-03-08 14:30:00,124.73,125.75,124.39,125.2,5600.0,124.73,125.75,124.39,125.2,5600.0
2022-03-08 15:00:00,125.22,126.13,124.73,124.73,5736.0,125.22,126.13,124.73,124.73,5736.0
2022-03-08 15:30:00,124.5,124.98,124.05,124.05,25954.0,124.5,124.98,124.05,124.05,25954.0
2022-03-09 09:30:00,126.44,128.95,124.62,125.28,15546.0,126.44,128.95,124.62,125.28,15546.0
2022-03-09 10:00:00,125.96,126.09,125.2,125.41,12694.0,125.96,126.09,125.2,125.41,12694.0
2022-03-09 10:30:00,125.39,125.7,124.63,124.95,5318.0,125.39,125.7,124.63,124.95,5318.0
2022-03-09 11:00:00,125.3,125.55,124.7,124.97,3400.0,125.3,125.55,124.7,124.97,3400.0
2022-03-09 11:30:00,124.8,125.74,124.76,125.7,3620.0,124.8,125.74,124.76,125.7,3620.0
2022-03-09 12:00:00,126.13,126.69,125.95,126.69,5296.0,126.13,126.69,125.95,126.69,5296.0
2022-03-09 12:30:00,126.8,127.64,126.8,127.49,7812.0,126.8,127.64,126.8,127.49,7812.0
2022-03-09 13:00:00,127.21,127.74,126.94,127.74,3100.0,127.21,127.74,126.94,127.74,3100.0
2022-03-09 13:30:00,127.79,127.79,126.99,127.3,3527.0,127.79,127.79,126.99,127.3,3527.0
2022-03-09 14:00:00,127.48,127.83,127.31,127.32,2700.0,127.48,127.83,127.31,127.32,2700.0
2022-03-09 14:30:00,127.38,127.44,127.01,127.18,3500.0,127.38,127.44,127.01,127.18,3500.0
2022-03-09 15:00:00,126.95,127.88,126.95,127.88,11303.0,126.95,127.88,126.95,127.88,11303.0
2022-03-09 15:30:00,127.96,128.86,127.96,128.55,28821.0,127.96,128.86,127.96,128.55,28821.0
2022-03-10 09:30:00,127.73,128.53,126.17,128.53,9190.0,127.73,128.53,126.17,128.53,9190.0
2022-03-10 10:00:00,128.12,128.12,126.49,126.6,10507.0,128.12,128.12,126.49,126.6,10507.0
2022-03-10 10:30:00,126.61,127.03,126.21,126.89,13666.0,126.61,127.03,126.21,126.89,13666.0
2022-03-10 11:00:00,127.01,127.55,126.95,127.42,7331.0,127.01,127.55,126.95,127.42,7331.0
2022-03-10 11:30:00,127.57,128.35,127.04,128.34,5189.0,127.57,128.35,127.04,128.34,5189.0
2022-03-10 12:00:00,128.41,129.14,128.03,128.7,4488.0,128.41,129.14,128.03,128.7,4488.0
2022-03-10 12:30:00,128.4,128.93,128.11,128.11,7842.0,128.4,128.93,128.11,128.11,7842.0
2022-03-10 13:00:00,128.07,128.33,127.77,128.18,3800.0,128.07,128.33,127.77,128.18,3800.0
2022-03-10 13:30:00,128.59,128.64,128.01,128.31,4229.0,128.59,128.64,128.01,128.31,4229.0
2022-03-10 14:00:00,128.71,128.87,127.78,128.12,5014.0,128.71,128.87,127.78,128.12,5014.0
2022-03-10 14:30:00,128.42,129.01,128.26,128.91,3490.0,128.42,129.01,128.26,128.91,3490.0
2022-03-10 15:00:00,128.79,128.99,128.09,128.99,13808.0,128.79,128.99,128.09,128.99,13808.0
2022-03-10 15:30:00,128.97,130.24,128.94,129.46,46208.0,128.97,130.24,128.94,129.46,46208.0
2022-03-11 09:30:00,130.13,131.66,129.04,129.48,12285.0,130.13,131.66,129.04,129.48,12285.0
2022-03-11 10:00:00,129.22,129.86,128.41,128.59,9846.0,129.22,129.86,128.41,128.59,9846.0
2022-03-11 10:30:00,127.96,128.7,127.71,128.18,3760.0,127.96,128.7,127.71,128.18,3760.0
2022-03-11 11:00:00,127.98,128.85,127.94,128.37,4600.0,127.98,128.85,127.94,128.37,4600.0
2022-03-11 11:30:00,128.33,128.53,127.82,128.49,5051.0,128.33,128.53,127.82,128.49,5051.0
2022-03-11 12:00:00,128.62,129.29,128.49,128.49,8239.0,128.62,129.29,128.49,128.49,8239.0
2022-03-11 12:30:00,128.16,128.4,127.57,127.6,7040.0,128.16,128.4,127.57,127.6,7040.0
2022-03-11 13:00:00,127.55,128.46,127.03,128.18,17836.0,127.55,128.46,127.03,128.18,17836.0
2022-03-11 13:30:00,128.09,128.24,127.48,127.52,5582.0,128.09,128.24,127.48,127.52,5582.0
2022-03-11 14:00:00,127.15,128.16,127.15,128.16,7024.0,127.15,128.16,127.15,128.16,7024.0
2022-03-11 14:30:00,128.1,128.19,127.85,127.85,3700.0,128.1,128.19,127.85,127.85,3700.0
2022-03-11 15:00:00,127.91,128.87,127.91,128.87,8646.0,127.91,128.87,127.91,128.87,8646.0
2022-03-11 15:30:00,128.69,128.75,127.28,127.45,34742.0,128.69,128.75,127.28,127.45,34742.0
2022-03-14 09:30:00,125.72,125.99,121.11,121.56,40435.0,125.72,125.99,121.11,121.56,40435.0
2022-03-14 10:00:00,121.71,122.95,120.35,120.47,38050.0,121.71,122.95,120.35,120.47,38050.0
2022-03-14 10:30:00,120.46,121.11,118.9,119.24,57722.0,120.46,121.11,118.9,119.24,57722.0
2022-03-14 11:00:00,119.28,119.44,117.33,117.36,49881.0,119.28,119.44,117.33,117.36,49881.0
2022-03-14 11:30:00,117.45,118.26,116.99,117.31,15071.0,117.45,118.26,116.99,117.31,15071.0
2022-03-14 12:00:00,117.24,117.86,116.78,117.25,12827.0,117.24,117.86,116.78,117.25,12827.0
2022-03-14 12:30:00,117.28,117.58,116.7,116.7,12113.0,117.28,117.58,116.7,116.7,12113.0
2022-03-14 13:00:00,116.74,116.75,115.86,116.32,11958.0,116.74,116.75,115.86,116.32,11958.0
2022-03-14 13:30:00,116.37,117.17,116.24,116.47,11814.0,116.37,117.17,116.24,116.47,11814.0
2022-03-14 14:00:00,116.6,116.75,115.5,115.57,9879.0,116.6,116.75,115.5,115.57,9879.0
2022-03-14 14:30:00,115.66,116.66,115.66,116.45,15154.0,115.66,116.66,115.66,116.45,15154.0
2022-03-14 15:00:00,116.4,117.1,116.26,116.58,18066.0,116.4,117.1,116.26,116.58,18066.0
2022-03-14 15:30:00,116.61,116.97,115.94,116.5,75322.0,116.61,116.97,115.94,116.5,75322.0
2022-03-15 09:30:00,117.43,117.78,114.96,116.01,20822.0,117.43,117.78,114.96,116.01,20822.0
2022-03-15 10:00:00,115.76,117.62,115.75,117.6,13695.0,115.76,117.62,115.75,117.6,13695.0
2022-03-15 10:30:00,117.79,118.96,117.21,118.96,12921.0,117.79,118.96,117.21,118.96,12921.0
2022-03-15 11:00:00,118.75,119.43,118.53,119.43,10203.0,118.75,119.43,118.53,119.43,10203.0
2022-03-15 11:30:00,119.31,119.59,118.64,119.13,9212.0,119.31,119.59,118.64,119.13,9212.0
2022-03-15 12:00:00,118.69,120.11,118.6,120.01,10561.0,118.69,120.11,118.6,120.01,10561.0
2022-03-15 12:30:00,119.91,120.36,119.7,120.22,7897.0,119.91,120.36,119.7,120.22,7897.0
2022-03-15 13:00:00,120.19,120.33,119.64,119.68,4800.0,120.19,120.33,119.64,119.68,4800.0
2022-03-15 13:30:00,119.81,120.87,119.74,120.87,7681.0,119.81,120.87,119.74,120.87,7681.0
2022-03-15 14:00:00,120.66,120.89,120.45,120.69,10929.0,120.66,120.89,120.45,120.69,10929.0
2022-03-15 14:30:00,120.54,121.59,120.54,121.59,14433.0,120.54,121.59,120.54,121.59,14433.0
2022-03-15 15:00:00,121.59,122.06,121.33,122.01,11810.0,121.59,122.06,121.33,122.01,11810.0
2022-03-15 15:30:00,122.06,123.41,122.01,122.92,52036.0,122.06,123.41,122.01,122.92,52036.0
2022-03-16 09:30:00,124.49,126.05,122.4,125.73,23183.0,124.49,126.05,122.4,125.73,23183.0
2022-03-16 10:00:00,125.88,127.02,125.62,126.62,12823.0,125.88,127.02,125.62,126.62,12823.0
2022-03-16 10:30:00,126.67,127.32,125.5,125.67,9868.0,126.67,127.32,125.5,125.67,9868.0
2022-03-16 11:00:00,125.71,125.76,123.76,124.15,7900.0,125.71,125.76,123.76,124.15,7900.0
2022-03-16 11:30:00,124.01,124.43,123.8,123.95,9000.0,124.01,124.43,123.8,123.95,9000.0
2022-03-16 12:00:00,123.96,125.24,123.96,124.84,8607.0,123.96,125.24,123.96,124.84,8607.0
2022-03-16 12:30:00,124.86,125.62,124.75,125.01,14570.0,124.86,125.62,124.75,125.01,14570.0
2022-03-16 13:00:00,125.19,125.23,124.46,124.77,12929.0,125.19,125.23,124.46,124.77,12929.0
2022-03-16 13:30:00,124.87,125.98,124.86,125.98,17298.0,124.87,125.98,124.86,125.98,17298.0
2022-03-16 14:00:00,125.83,125.83,122.9,123.24,17149.0,125.83,125.83,122.9,123.24,17149.0
2022-03-16 14:30:00,123.08,125.61,122.55,125.27,12162.0,123.08,125.61,122.55,125.27,12162.0
2022-03-16 15:00:00,125.05,126.28,124.92,126.05,15074.0,125.05,126.28,124.92,126.05,15074.0
2022-03-16 15:30:00,126.16,127.73,125.91,127.59,51477.0,126.16,127.73,125.91,127.59,51477.0
2022-03-17 09:30:00,127.47,128.28,126.09,128.28,9702.0,127.47,128.28,126.09,128.28,9702.0
2022-03-17 10:00:00,128.3,128.9,127.46,127.64,7105.0,128.3,128.9,127.46,127.64,7105.0
2022-03-17 10:30:00,127.66,128.18,127.33,127.75,9160.0,127.66,128.18,127.33,127.75,9160.0
2022-03-17 11:00:00,127.75,128.25,127.55,128.09,6522.0,127.75,128.25,127.55,128.09,6522.0
2022-03-17 11:30:00,128.21,128.86,128.2,128.86,8229.0,128.21,128.86,128.2,128.86,8229.0
2022-03-17 12:00:00,128.74,129.1,128.52,129.1,5852.0,128.74,129.1,128.52,129.1,5852.0
2022-03-17 12:30:00,128.84,129.35,128.81,129.35,4045.0,128.84,129.35,128.81,129.35,4045.0
2022-03-17 13:00:00,129.21,129.77,129.0,129.7,4323.0,129.21,129.77,129.0,129.7,4323.0
2022-03-17 13:30:00,129.79,129.79,129.42,129.78,4033.0,129.79,129.79,129.42,129.78,4033.0
2022-03-17 14:00:00,129.68,130.01,129.36,129.36,10174.0,129.68,130.01,129.36,129.36,10174.0
2022-03-17 14:30:00,129.42,130.02,129.42,130.01,7501.0,129.42,130.02,129.42,130.01,7501.0
2022-03-17 15:00:00,129.91,130.15,129.49,129.75,7194.0,129.91,130.15,129.49,129.75,7194.0
2022-03-17 15:30:00,129.82,130.33,129.59,130.05,32002.0,129.82,130.33,129.59,130.05,32002.0
2022-03-18 09:30:00,131.26,132.08,130.62,130.95,70777.0,131.26,132.08,130.62,130.95,70777.0
2022-03-18 10:00:00,130.97,132.4,130.9,132.27,7041.0,130.97,132.4,130.9,132.27,7041.0
2022-03-18 10:30:00,132.34,132.42,131.36,132.22,9488.0,132.34,132.42,131.36,132.22,9488.0
2022-03-18 11:00:00,132.2,132.59,131.94,132.5,9867.0,132.2,132.59,131.94,132.5,9867.0
2022-03-18 11:30:00,132.59,132.95,132.23,132.32,5487.0,132.59,132.95,132.23,132.32,5487.0
2022-03-18 12:00:00,132.56,132.89,132.15,132.67,12675.0,132.56,132.89,132.15,132.67,12675.0
2022-03-18 12:30:00,132.42,133.26,132.42,132.82,8200.0,132.42,133.26,132.42,132.82,8200.0
2022-03-18 13:00:00,132.81,133.22,132.75,133.03,9917.0,132.81,133.22,132.75,133.03,9917.0
2022-03-18 13:30:00,133.06,134.15,133.06,133.7,11765.0,133.06,134.15,133.06,133.7,11765.0
2022-03-18 14:00:00,133.67,133.96,133.5,133.74,10167.0,133.67,133.96,133.5,133.74,10167.0
2022-03-18 14:30:00,133.78,133.89,133.17,133.17,18846.0,133.78,133.89,133.17,133.17,18846.0
2022-03-18 15:00:00,133.16,133.79,132.55,133.72,28161.0,133.16,133.79,132.55,133.72,28161.0
2022-03-18 15:30:00,133.75,134.08,132.0,133.24,132317.0,133.75,134.08,132.0,133.24,132317.0
2022-03-21 09:30:00,132.52,133.75,131.88,132.54,14863.0,132.52,133.75,131.88,132.54,14863.0
2022-03-21 10:00:00,132.82,133.77,132.57,133.0,6380.0,132.82,133.77,132.57,133.0,6380.0
2022-03-21 10:30:00,133.09,133.81,132.7,133.58,7350.0,133.09,133.81,132.7,133.58,7350.0
2022-03-21 11:00:00,133.66,134.59,133.13,134.46,8134.0,133.66,134.59,133.13,134.46,8134.0
2022-03-21 11:30:00,134.28,135.38,134.08,135.09,5927.0,134.28,135.38,134.08,135.09,5927.0
2022-03-21 12:00:00,134.94,134.94,133.96,134.18,5133.0,134.94,134.94,133.96,134.18,5133.0
2022-03-21 12:30:00,133.69,133.87,133.29,133.4,6149.0,133.69,133.87,133.29,133.4,6149.0
2022-03-21 13:00:00,133.42,133.6,133.01,133.22,5392.0,133.42,133.6,133.01,133.22,5392.0
2022-03-21 13:30:00,133.42,133.93,132.98,133.93,7955.0,133.42,133.93,132.98,133.93,7955.0
2022-03-21 14:00:00,133.93,135.09,133.69,135.09,18544.0,133.93,135.09,133.69,135.09,18544.0
2022-03-21 14:30:00,135.01,135.25,134.5,134.5,11023.0,135.01,135.25,134.5,134.5,11023.0
2022-03-21 15:00:00,134.58,135.71,134.54,135.55,15474.0,134.58,135.71,134.54,135.55,15474.0
2022-03-21 15:30:00,135.65,135.8,134.75,135.79,35578.0,135.65,135.8,134.75,135.79,35578.0
2022-03-22 09:30:00,134.95,137.09,134.08,136.91,17669.0,134.95,137.09,134.08,136.91,17669.0
2022-03-22 10:00:00,137.53,138.53,137.2,138.44,23004.0,137.53,138.53,137.2,138.44,23004.0
2022-03-22 10:30:00,138.65,139.63,138.3,139.0,35137.0,138.65,139.63,138.3,139.0,35137.0
2022-03-22 11:00:00,139.0,139.48,138.7,139.25,6268.0,139.0,139.48,138.7,139.25,6268.0
2022-03-22 11:30:00,139.16,139.25,138.73,138.91,7450.0,139.16,139.25,138.73,138.91,7450.0
2022-03-22 12:00:00,138.77,139.27,138.5,138.5,10943.0,138.77,139.27,138.5,138.5,10943.0
2022-03-22 12:30:00,138.27,138.68,137.93,137.98,7496.0,138.27,138.68,137.93,137.98,7496.0
2022-03-22 13:00:00,137.98,138.9,137.97,138.67,7852.0,137.98,138.9,137.97,138.67,7852.0
2022-03-22 13:30:00,139.26,140.24,139.03,140.06,6604.0,139.26,140.24,139.03,140.06,6604.0
2022-03-22 14:00:00,140.21,140.74,139.84,140.68,7251.0,140.21,140.74,139.84,140.68,7251.0
2022-03-22 14:30:00,140.59,140.66,140.28,140.35,5513.0,140.59,140.66,140.28,140.35,5513.0
2022-03-22 15:00:00,140.59,141.57,140.52,140.75,16803.0,140.59,141.57,140.52,140.75,16803.0
2022-03-22 15:30:00,140.86,141.15,140.44,141.04,33307.0,140.86,141.15,140.44,141.04,33307.0
2022-03-23 09:30:00,139.17,139.21,137.67,138.39,10104.0,139.17,139.21,137.67,138.39,10104.0
2022-03-23 10:00:00,138.46,139.5,138.25,139.24,9900.0,138.46,139.5,138.25,139.24,9900.0
2022-03-23 10:30:00,139.25,140.13,138.98,139.86,11119.0,139.25,140.13,138.98,139.86,11119.0
2022-03-23 11:00:00,139.77,140.81,139.63,140.72,13158.0,139.77,140.81,139.63,140.72,13158.0
2022-03-23 11:30:00,140.47,140.6,140.23,140.6,5642.0,140.47,140.6,140.23,140.6,5642.0
2022-03-23 12:00:00,140.59,140.73,139.94,140.34,4803.0,140.59,140.73,139.94,140.34,4803.0
2022-03-23 12:30:00,140.42,140.66,139.53,139.64,10318.0,140.42,140.66,139.53,139.64,10318.0
2022-03-23 13:00:00,139.75,139.75,138.27,138.28,4774.0,139.75,139.75,138.27,138.28,4774.0
2022-03-23 13:30:00,138.39,138.85,138.24,138.82,6229.0,138.39,138.85,138.24,138.82,6229.0
2022-03-23 14:00:00,138.68,138.78,138.17,138.39,9546.0,138.68,138.78,138.17,138.39,9546.0
2022-03-23 14:30:00,138.5,138.9,138.18,138.18,4695.0,138.5,138.9,138.18,138.18,4695.0
2022-03-23 15:00:00,138.14,138.49,137.79,138.32,5509.0,138.14,138.49,137.79,138.32,5509.0
2022-03-23 15:30:00,138.29,138.44,137.71,138.06,46258.0,138.29,138.44,137.71,138.06,46258.0
2022-03-24 09:30:00,138.65,139.67,137.66,138.8,5074.0,138.65,139.67,137.66,138.8,5074.0
2022-03-24 10:00:00,139.45,139.45,138.11,138.23,2200.0,139.45,139.45,138.11,138.23,2200.0
2022-03-24 10:30:00,138.22,139.91,138.22,139.52,6409.0,138.22,139.91,138.22,139.52,6409.0
2022-03-24 11:00:00,139.53,139.55,139.39,139.48,2202.0,139.53,139.55,139.39,139.48,2202.0
2022-03-24 11:30:00,139.78,140.11,139.57,139.99,3300.0,139.78,140.11,139.57,139.99,3300.0
2022-03-24 12:00:00,140.05,140.4,139.57,140.26,4414.0,140.05,140.4,139.57,140.26,4414.0
2022-03-24 12:30:00,140.25,140.48,140.15,140.18,2090.0,140.25,140.48,140.15,140.18,2090.0
2022-03-24 13:00:00,140.33,140.65,140.19,140.45,6169.0,140.33,140.65,140.19,140.45,6169.0
2022-03-24 13:30:00,140.54,140.54,139.97,139.97,1685.0,140.54,140.54,139.97,139.97,1685.0
2022-03-24 14:00:00,140.23,140.23,139.99,139.99,2304.0,140.23,140.23,139.99,139.99,2304.0
2022-03-24 14:30:00,140.38,140.43,139.92,140.43,2400.0,140.38,140.43,139.92,140.43,2400.0
2022-03-24 15:00:00,140.38,141.24,140.33,141.02,6535.0,140.38,141.24,140.33,141.02,6535.0
2022-03-24 15:30:00,140.94,141.63,140.93,141.28,39409.0,140.94,141.63,140.93,141.28,39409.0
2022-03-25 09:30:00,141.85,141.85,138.99,140.26,6248.0,141.85,141.85,138.99,140.26,6248.0
2022-03-25 10:00:00,140.0,141.02,139.6,141.02,5269.0,140.0,141.02,139.6,141.02,5269.0
2022-03-25 10:30:00,140.83,141.61,140.28,140.46,3743.0,140.83,141.61,140.28,140.46,3743.0
2022-03-25 11:00:00,140.26,140.26,137.1,137.19,9877.0,140.26,140.26,137.1,137.19,9877.0
2022-03-25 11:30:00,137.33,138.93,137.32,138.6,4054.0,137.33,138.93,137.32,138.6,4054.0
2022-03-25 12:00:00,138.62,139.51,138.41,139.51,3463.0,138.62,139.51,138.41,139.51,3463.0
2022-03-25 12:30:00,139.51,139.83,139.0,139.54,5199.0,139.51,139.83,139.0,139.54,5199.0
2022-03-25 13:00:00,139.69,139.95,139.38,139.59,2329.0,139.69,139.95,139.38,139.59,2329.0
2022-03-25 13:30:00,139.57,140.1,139.45,140.09,4112.0,139.57,140.1,139.45,140.09,4112.0
2022-03-25 14:00:00,140.22,140.66,140.22,140.66,2152.0,140.22,140.66,140.22,140.66,2152.0
2022-03-25 14:30:00,140.74,140.91,140.05,140.18,10012.0,140.74,140.91,140.05,140.18,10012.0
2022-03-25 15:00:00,140.26,140.31,138.88,139.0,8133.0,140.26,140.31,138.88,139.0,8133.0
2022-03-25 15:30:00,138.87,139.94,138.68,139.84,20372.0,138.87,139.94,138.68,139.84,20372.0
2022-03-28 09:30:00,139.14,142.23,139.14,142.05,9675.0,139.14,142.23,139.14,142.05,9675.0
2022-03-28 10:00:00,141.53,141.83,140.23,140.59,8804.0,141.53,141.83,140.23,140.59,8804.0
2022-03-28 10:30:00,140.97,140.97,140.0,140.71,2880.0,140.97,140.97,140.0,140.71,2880.0
2022-03-28 11:00:00,140.65,140.99,140.1,140.93,12463.0,140.65,140.99,140.1,140.93,12463.0
2022-03-28 11:30:00,140.72,140.75,139.08,139.23,3687.0,140.72,140.75,139.08,139.23,3687.0
2022-03-28 12:00:00,139.72,139.72,138.93,139.59,3731.0,139.72,139.72,138.93,139.59,3731.0
2022-03-28 12:30:00,139.73,140.25,139.53,140.25,2754.0,139.73,140.25,139.53,140.25,2754.0
2022-03-28 13:00:00,140.23,141.38,140.16,141.32,6465.0,140.23,141.38,140.16,141.32,6465.0
2022-03-28 13:30:00,141.38,141.44,140.58,140.88,5960.0,141.38,141.44,140.58,140.88,5960.0
2022-03-28 14:00:00,140.85,140.85,140.36,140.52,2649.0,140.85,140.85,140.36,140.52,2649.0
2022-03-28 14:30:00,140.63,140.7,140.34,140.58,3588.0,140.63,140.7,140.34,140.58,3588.0
2022-03-28 15:00:00,140.63,141.04,140.41,141.0,17076.0,140.63,141.04,140.41,141.0,17076.0
2022-03-28 15:30:00,141.12,141.98,141.08,141.92,41529.0,141.12,141.98,141.08,141.92,41529.0
2022-03-29 09:30:00,142.99,144.89,142.5,142.9,17719.0,142.99,144.89,142.5,142.9,17719.0
2022-03-29 10:00:00,142.82,142.88,141.58,142.69,8394.0,142.82,142.88,141.58,142.69,8394.0
2022-03-29 10:30:00,142.71,143.02,141.72,142.64,5146.0,142.71,143.02,141.72,142.64,5146.0
2022-03-29 11:00:00,142.56,142.75,141.91,142.42,9833.0,142.56,142.75,141.91,142.42,9833.0
2022-03-29 11:30:00,142.47,142.61,141.64,141.74,5489.0,142.47,142.61,141.64,141.74,5489.0
2022-03-29 12:00:00,141.66,142.35,141.52,142.26,2200.0,141.66,142.35,141.52,142.26,2200.0
2022-03-29 12:30:00,142.27,142.82,142.12,142.69,4143.0,142.27,142.82,142.12,142.69,4143.0
2022-03-29 13:00:00,142.64,143.18,142.41,142.98,5087.0,142.64,143.18,142.41,142.98,5087.0
2022-03-29 13:30:00,142.91,143.65,142.8,143.43,3788.0,142.91,143.65,142.8,143.43,3788.0
2022-03-29 14:00:00,143.52,144.0,143.43,144.0,3013.0,143.52,144.0,143.43,144.0,3013.0
2022-03-29 14:30:00,143.95,144.12,143.93,144.0,4988.0,143.95,144.12,143.93,144.0,4988.0
2022-03-29 15:00:00,143.87,144.14,143.63,144.02,7271.0,143.87,144.14,143.63,144.02,7271.0
2022-03-29 15:30:00,143.86,144.05,143.61,144.0,34456.0,143.86,144.05,143.61,144.0,34456.0
2022-03-30 09:30:00,143.13,144.56,142.51,143.71,17742.0,143.13,144.56,142.51,143.71,17742.0
2022-03-30 10:00:00,143.71,144.44,143.36,144.36,10170.0,143.71,144.44,143.36,144.36,10170.0
2022-03-30 10:30:00,144.06,144.71,143.58,143.89,5723.0,144.06,144.71,143.58,143.89,5723.0
2022-03-30 11:00:00,143.83,144.54,143.83,144.05,7284.0,143.83,144.54,143.83,144.05,7284.0
2022-03-30 11:30:00,144.04,144.35,143.82,144.17,8063.0,144.04,144.35,143.82,144.17,8063.0
2022-03-30 12:00:00,144.03,144.4,143.76,144.4,5801.0,144.03,144.4,143.76,144.4,5801.0
2022-03-30 12:30:00,144.41,144.43,144.18,144.37,4847.0,144.41,144.43,144.18,144.37,4847.0
2022-03-30 13:00:00,144.32,144.43,143.58,143.87,7184.0,144.32,144.43,143.58,143.87,7184.0
2022-03-30 13:30:00,143.63,144.05,143.58,143.85,4335.0,143.63,144.05,143.58,143.85,4335.0
2022-03-30 14:00:00,143.63,143.9,143.1,143.15,3963.0,143.63,143.9,143.1,143.15,3963.0
2022-03-30 14:30:00,143.15,143.47,142.91,142.99,4023.0,143.15,143.47,142.91,142.99,4023.0
2022-03-30 15:00:00,143.05,143.07,141.91,142.3,8885.0,143.05,143.07,141.91,142.3,8885.0
2022-03-30 15:30:00,142.43,143.64,142.37,143.64,33752.0,142.43,143.64,142.37,143.64,33752.0
2022-03-31 09:30:00,143.73,144.58,142.5,144.56,4757.0,143.73,144.58,142.5,144.56,4757.0
2022-03-31 10:00:00,144.12,144.9,143.93,144.18,10398.0,144.12,144.9,143.93,144.18,10398.0
2022-03-31 10:30:00,144.18,144.84,144.08,144.56,3700.0,144.18,144.84,144.08,144.56,3700.0
2022-03-31 11:00:00,144.64,144.81,143.82,143.82,5542.0,144.64,144.81,143.82,143.82,5542.0
2022-03-31 11:30:00,143.77,144.66,143.76,144.01,17148.0,143.77,144.66,143.76,144.01,17148.0
2022-03-31 12:00:00,144.08,144.08,143.48,143.59,2281.0,144.08,144.08,143.48,143.59,2281.0
2022-03-31 12:30:00,143.6,143.83,143.37,143.66,7821.0,143.6,143.83,143.37,143.66,7821.0
2022-03-31 13:00:00,143.41,144.0,143.4,144.0,2702.0,143.41,144.0,143.4,144.0,2702.0
2022-03-31 13:30:00,143.88,144.25,143.87,144.05,2095.0,143.88,144.25,143.87,144.05,2095.0
2022-03-31 14:00:00,144.09,145.5,144.06,145.18,74271.0,144.09,145.5,144.06,145.18,74271.0
2022-03-31 14:30:00,145.04,145.18,144.67,144.86,8405.0,145.04,145.18,144.67,144.86,8405.0
2022-03-31 15:00:00,144.91,145.07,143.87,143.98,36477.0,144.91,145.07,143.87,143.98,36477.0
2022-03-31 15:30:00,143.9,143.9,142.33,142.38,27201.0,143.9,143.9,142.33,142.38,27201.0
2022-04-01 09:30:00,142.07,143.06,140.96,142.34,10360.0,142.07,143.06,140.96,142.34,10360.0
2022-04-01 10:00:00,142.24,143.43,141.85,143.43,14068.0,142.24,143.43,141.85,143.43,14068.0
2022-04-01 10:30:00,143.39,143.87,143.09,143.75,4298.0,143.39,143.87,143.09,143.75,4298.0
2022-04-01 11:00:00,143.76,144.0,142.88,143.03,8074.0,143.76,144.0,142.88,143.03,8074.0
2022-04-01 11:30:00,143.0,143.17,141.35,141.54,5785.0,143.0,143.17,141.35,141.54,5785.0
2022-04-01 12:00:00,141.47,141.6,140.36,141.12,8617.0,141.47,141.6,140.36,141.12,8617.0
2022-04-01 12:30:00,141.0,141.0,139.88,139.88,9250.0,141.0,141.0,139.88,139.88,9250.0
2022-04-01 13:00:00,140.18,140.81,140.01,140.27,8058.0,140.18,140.81,140.01,140.27,8058.0
2022-04-01 13:30:00,140.26,140.88,140.26,140.82,8359.0,140.26,140.88,140.26,140.82,8359.0
2022-04-01 14:00:00,140.55,140.74,140.11,140.41,10975.0,140.55,140.74,140.11,140.41,10975.0
2022-04-01 14:30:00,140.51,140.98,140.51,140.68,24711.0,140.51,140.98,140.51,140.68,24711.0
2022-04-01 15:00:00,140.61,140.72,139.14,139.53,17558.0,140.61,140.72,139.14,139.53,17558.0
2022-04-01 15:30:00,139.57,140.5,138.82,140.46,32845.0,139.57,140.5,138.82,140.46,32845.0
2022-04-04 09:30:00,141.42,144.09,141.42,142.5,9925.0,141.42,144.09,141.42,142.5,9925.0
2022-04-04 10:00:00,142.65,143.87,142.32,142.48,5982.0,142.65,143.87,142.32,142.48,5982.0
2022-04-04 10:30:00,142.42,143.15,142.31,143.15,5074.0,142.42,143.15,142.31,143.15,5074.0
2022-04-04 11:00:00,143.03,143.29,142.65,143.0,4858.0,143.03,143.29,142.65,143.0,4858.0
2022-04-04 11:30:00,143.11,143.62,142.9,143.53,3176.0,143.11,143.62,142.9,143.53,3176.0
2022-04-04 12:00:00,143.58,143.8,143.51,143.62,2140.0,143.58,143.8,143.51,143.62,2140.0
2022-04-04 12:30:00,143.77,144.16,143.67,143.75,10058.0,143.77,144.16,143.67,143.75,10058.0
2022-04-04 13:00:00,143.8,144.21,143.7,143.91,3700.0,143.8,144.21,143.7,143.91,3700.0
2022-04-04 13:30:00,143.72,144.1,143.61,143.87,4512.0,143.72,144.1,143.61,143.87,4512.0
2022-04-04 14:00:00,143.9,144.26,143.67,144.16,5950.0,143.9,144.26,143.67,144.16,5950.0
2022-04-04 14:30:00,144.16,144.45,144.09,144.21,17536.0,144.16,144.45,144.09,144.21,17536.0
2022-04-04 15:00:00,144.1,144.16,143.25,143.46,6884.0,144.1,144.16,143.25,143.46,6884.0
2022-04-04 15:30:00,143.44,143.57,142.97,143.42,25114.0,143.44,143.57,142.97,143.42,25114.0
2022-04-05 09:30:00,142.71,143.25,142.03,142.76,4441.0,142.71,143.25,142.03,142.76,4441.0
2022-04-05 10:00:00,143.14,143.14,142.21,142.64,3625.0,143.14,143.14,142.21,142.64,3625.0
2022-04-05 10:30:00,142.64,143.0,141.55,142.11,3802.0,142.64,143.0,141.55,142.11,3802.0
2022-04-05 11:00:00,142.36,142.4,141.19,141.36,5853.0,142.36,142.4,141.19,141.36,5853.0
2022-04-05 11:30:00,141.35,141.41,140.73,141.16,3129.0,141.35,141.41,140.73,141.16,3129.0
2022-04-05 12:00:00,140.95,141.39,140.48,140.51,3631.0,140.95,141.39,140.48,140.51,3631.0
2022-04-05 12:30:00,140.54,141.07,140.41,140.92,6022.0,140.54,141.07,140.41,140.92,6022.0
2022-04-05 13:00:00,140.91,141.34,140.64,140.8,4021.0,140.91,141.34,140.64,140.8,4021.0
2022-04-05 13:30:00,140.61,140.66,139.87,140.05,3022.0,140.61,140.66,139.87,140.05,3022.0
2022-04-05 14:00:00,139.86,140.72,139.85,140.53,2567.0,139.86,140.72,139.85,140.53,2567.0
2022-04-05 14:30:00,140.61,141.22,140.61,140.76,3812.0,140.61,141.22,140.61,140.76,3812.0
2022-04-05 15:00:00,140.78,140.78,140.09,140.25,2903.0,140.78,140.78,140.09,140.25,2903.0
2022-04-05 15:30:00,140.28,140.45,139.81,140.15,13555.0,140.28,140.45,139.81,140.15,13555.0
2022-04-06 09:30:00,138.26,138.79,137.01,138.53,12212.0,138.26,138.79,137.01,138.53,12212.0
2022-04-06 10:00:00,138.19,138.19,136.55,136.92,7873.0,138.19,138.19,136.55,136.92,7873.0
2022-04-06 10:30:00,136.71,137.27,136.46,136.73,5018.0,136.71,137.27,136.46,136.73,5018.0
2022-04-06 11:00:00,136.51,137.84,136.13,137.65,10660.0,136.51,137.84,136.13,137.65,10660.0
2022-04-06 11:30:00,137.85,138.41,137.44,137.52,3800.0,137.85,138.41,137.44,137.52,3800.0
2022-04-06 12:00:00,137.46,137.61,136.02,136.11,13044.0,137.46,137.61,136.02,136.11,13044.0
2022-04-06 12:30:00,136.12,136.8,135.82,136.69,3649.0,136.12,136.8,135.82,136.69,3649.0
2022-04-06 13:00:00,136.76,137.23,136.65,136.75,6387.0,136.76,137.23,136.65,136.75,6387.0
2022-04-06 13:30:00,136.78,137.69,136.68,137.32,5824.0,136.78,137.69,136.68,137.32,5824.0
2022-04-06 14:00:00,137.29,138.1,135.96,136.52,10643.0,137.29,138.1,135.96,136.52,10643.0
2022-04-06 14:30:00,136.62,137.91,136.62,137.91,5192.0,136.62,137.91,136.62,137.91,5192.0
2022-04-06 15:00:00,137.9,138.3,136.52,136.55,4631.0,137.9,138.3,136.52,136.55,4631.0
2022-04-06 15:30:00,136.53,137.86,136.26,137.08,29315.0,136.53,137.86,136.26,137.08,29315.0
2022-04-07 09:30:00,136.3,140.1,136.3,139.63,8252.0,136.3,140.1,136.3,139.63,8252.0
2022-04-07 10:00:00,139.85,140.27,139.26,139.92,6554.0,139.85,140.27,139.26,139.92,6554.0
2022-04-07 10:30:00,139.9,139.9,138.54,139.4,2338.0,139.9,139.9,138.54,139.4,2338.0
2022-04-07 11:00:00,139.48,139.77,138.51,138.51,4214.0,139.48,139.77,138.51,138.51,4214.0
2022-04-07 11:30:00,138.14,138.56,137.37,137.38,3868.0,138.14,138.56,137.37,137.38,3868.0
2022-04-07 12:00:00,137.38,137.86,136.94,137.72,5656.0,137.38,137.86,136.94,137.72,5656.0
2022-04-07 12:30:00,137.63,137.78,136.81,137.44,5637.0,137.63,137.78,136.81,137.44,5637.0
2022-04-07 13:00:00,137.67,138.59,137.67,138.48,2600.0,137.67,138.59,137.67,138.48,2600.0
2022-04-07 13:30:00,138.57,138.57,137.61,138.05,4741.0,138.57,138.57,137.61,138.05,4741.0
2022-04-07 14:00:00,138.11,138.21,137.69,137.86,4291.0,138.11,138.21,137.69,137.86,4291.0
2022-04-07 14:30:00,137.67,138.22,137.58,138.22,8105.0,137.67,138.22,137.58,138.22,8105.0
2022-04-07 15:00:00,138.09,138.62,137.98,137.98,12855.0,138.09,138.62,137.98,137.98,12855.0
2022-04-07 15:30:00,138.18,138.42,137.51,137.56,18521.0,138.18,138.42,137.51,137.56,18521.0
2022-04-08 09:30:00,137.67,138.6,136.92,137.1,16501.0,137.67,138.6,136.92,137.1,16501.0
2022-04-08 10:00:00,137.32,137.7,136.22,137.02,10400.0,137.32,137.7,136.22,137.02,10400.0
2022-04-08 10:30:00,137.21,137.96,136.96,137.66,10443.0,137.21,137.96,136.96,137.66,10443.0
2022-04-08 11:00:00,137.66,137.66,137.06,137.58,10419.0,137.66,137.66,137.06,137.58,10419.0
2022-04-08 11:30:00,137.54,138.14,137.3,138.05,7995.0,137.54,138.14,137.3,138.05,7995.0
2022-04-08 12:00:00,137.95,138.84,137.43,138.58,21154.0,137.95,138.84,137.43,138.58,21154.0
2022-04-08 12:30:00,138.44,138.44,137.84,137.88,2200.0,138.44,138.44,137.84,137.88,2200.0
2022-04-08 13:00:00,137.93,138.4,137.74,137.8,7415.0,137.93,138.4,137.74,137.8,7415.0
2022-04-08 13:30:00,137.83,138.13,137.69,138.11,5271.0,137.83,138.13,137.69,138.11,5271.0
2022-04-08 14:00:00,138.0,138.25,137.5,138.01,6617.0,138.0,138.25,137.5,138.01,6617.0
2022-04-08 14:30:00,137.98,138.66,137.74,138.6,32958.0,137.98,138.66,137.74,138.6,32958.0
2022-04-08 15:00:00,138.51,139.03,138.46,138.68,6062.0,138.51,139.03,138.46,138.68,6062.0
2022-04-08 15:30:00,138.7,138.75,137.85,138.2,22466.0,138.7,138.75,137.85,138.2,22466.0
2022-04-11 09:30:00,139.21,141.96,138.32,140.88,19796.0,139.21,141.96,138.32,140.88,19796.0
2022-04-11 10:00:00,141.09,143.71,141.08,142.22,19879.0,141.09,143.71,141.08,142.22,19879.0
2022-04-11 10:30:00,142.28,142.73,140.64,141.58,5800.0,142.28,142.73,140.64,141.58,5800.0
2022-04-11 11:00:00,141.65,143.3,141.5,143.08,21146.0,141.65,143.3,141.5,143.08,21146.0
2022-04-11 11:30:00,143.03,143.17,141.97,142.66,13966.0,143.03,143.17,141.97,142.66,13966.0
2022-04-11 12:00:00,142.54,143.17,142.53,142.67,5430.0,142.54,143.17,142.53,142.67,5430.0
2022-04-11 12:30:00,142.65,143.48,142.65,143.41,5249.0,142.65,143.48,142.65,143.41,5249.0
2022-04-11 13:00:00,143.54,144.38,143.54,144.14,10496.0,143.54,144.38,143.54,144.14,10496.0
2022-04-11 13:30:00,144.26,144.32,143.36,143.72,10508.0,144.26,144.32,143.36,143.72,10508.0
2022-04-11 14:00:00,143.63,144.02,143.17,143.17,5266.0,143.63,144.02,143.17,143.17,5266.0
2022-04-11 14:30:00,143.1,143.85,142.82,143.41,9300.0,143.1,143.85,142.82,143.41,9300.0
2022-04-11 15:00:00,143.5,143.59,142.62,142.7,5855.0,143.5,143.59,142.62,142.7,5855.0
2022-04-11 15:30:00,142.7,143.14,142.31,143.02,41259.0,142.7,143.14,142.31,143.02,41259.0
2022-04-12 09:30:00,145.01,147.7,144.48,146.46,38876.0,145.01,147.7,144.48,146.46,38876.0
2022-04-12 10:00:00,146.81,146.92,145.87,145.87,12869.0,146.81,146.92,145.87,145.87,12869.0
2022-04-12 10:30:00,145.7,146.37,145.0,145.86,9276.0,145.7,146.37,145.0,145.86,9276.0
2022-04-12 11:00:00,145.68,145.68,144.7,145.2,9407.0,145.68,145.68,144.7,145.2,9407.0
2022-04-12 11:30:00,145.31,146.02,145.13,145.78,10717.0,145.31,146.02,145.13,145.78,10717.0
2022-04-12 12:00:00,145.8,145.89,144.75,145.26,8329.0,145.8,145.89,144.75,145.26,8329.0
2022-04-12 12:30:00,145.17,145.84,144.9,145.83,4911.0,145.17,145.84,144.9,145.83,4911.0
2022-04-12 13:00:00,145.66,146.01,145.07,145.47,4705.0,145.66,146.01,145.07,145.47,4705.0
2022-04-12 13:30:00,145.6,145.6,144.56,144.66,5147.0,145.6,145.6,144.56,144.66,5147.0
2022-04-12 14:00:00,144.51,145.02,143.74,143.74,6479.0,144.51,145.02,143.74,143.74,6479.0
2022-04-12 14:30:00,143.84,144.02,143.55,143.87,8690.0,143.84,144.02,143.55,143.87,8690.0
2022-04-12 15:00:00,143.84,144.07,143.4,143.63,10328.0,143.84,144.07,143.4,143.63,10328.0
2022-04-12 15:30:00,143.86,144.79,143.63,144.52,40959.0,143.86,144.79,143.63,144.52,40959.0
2022-04-13 09:30:00,144.76,147.38,144.07,147.22,15603.0,144.76,147.38,144.07,147.22,15603.0
2022-04-13 10:00:00,147.28,148.32,147.11,148.2,9671.0,147.28,148.32,147.11,148.2,9671.0
2022-04-13 10:30:00,148.51,148.79,148.13,148.53,8459.0,148.51,148.79,148.13,148.53,8459.0
2022-04-13 11:00:00,148.56,149.56,148.56,149.39,14611.0,148.56,149.56,148.56,149.39,14611.0
2022-04-13 11:30:00,149.5,149.64,148.78,148.97,7414.0,149.5,149.64,148.78,148.97,7414.0
2022-04-13 12:00:00,148.74,149.19,148.39,148.64,6799.0,148.74,149.19,148.39,148.64,6799.0
2022-04-13 12:30:00,148.63,149.21,148.59,149.02,6155.0,148.63,149.21,148.59,149.02,6155.0
2022-04-13 13:00:00,149.05,149.41,148.41,148.78,5756.0,149.05,149.41,148.41,148.78,5756.0
2022-04-13 13:30:00,148.74,149.47,148.49,149.47,7545.0,148.74,149.47,148.49,149.47,7545.0
2022-04-13 14:00:00,149.38,149.58,149.23,149.58,6604.0,149.38,149.58,149.23,149.58,6604.0
2022-04-13 14:30:00,149.47,149.68,149.15,149.68,8342.0,149.47,149.68,149.15,149.68,8342.0
2022-04-13 15:00:00,149.75,149.9,149.37,149.66,12381.0,149.75,149.9,149.37,149.66,12381.0
2022-04-13 15:30:00,149.61,149.9,149.53,149.71,38421.0,149.61,149.9,149.53,149.71,38421.0
2022-04-14 09:30:00,150.16,150.16,148.22,149.25,21587.0,150.16,150.16,148.22,149.25,21587.0
2022-04-14 10:00:00,149.08,149.55,148.45,149.03,13278.0,149.08,149.55,148.45,149.03,13278.0
2022-04-14 10:30:00,148.91,149.33,148.58,148.96,8494.0,148.91,149.33,148.58,148.96,8494.0
2022-04-14 11:00:00,148.94,149.26,148.38,148.38,5903.0,148.94,149.26,148.38,148.38,5903.0
2022-04-14 11:30:00,148.47,148.65,147.9,148.13,4432.0,148.47,148.65,147.9,148.13,4432.0
2022-04-14 12:00:00,148.01,148.79,147.94,148.63,12720.0,148.01,148.79,147.94,148.63,12720.0
2022-04-14 12:30:00,148.61,149.08,148.59,148.97,6955.0,148.61,149.08,148.59,148.97,6955.0
2022-04-14 13:00:00,149.05,149.32,148.94,149.25,4316.0,149.05,149.32,148.94,149.25,4316.0
2022-04-14 13:30:00,149.25,149.9,149.24,149.82,14279.0,149.25,149.9,149.24,149.82,14279.0
2022-04-14 14:00:00,149.76,150.1,149.5,149.88,35562.0,149.76,150.1,149.5,149.88,35562.0
2022-04-14 14:30:00,149.78,149.81,148.09,148.1,7293.0,149.78,149.81,148.09,148.1,7293.0
2022-04-14 15:00:00,147.89,148.32,147.21,147.21,10864.0,147.89,148.32,147.21,147.21,10864.0
2022-04-14 15:30:00,147.14,147.5,146.58,146.92,33423.0,147.14,147.5,146.58,146.92,33423.0
2022-04-18 09:30:00,145.9,145.9,144.08,144.81,12920.0,145.9,145.9,144.08,144.81,12920.0
2022-04-18 10:00:00,145.34,145.87,144.84,144.84,4183.0,145.34,145.87,144.84,144.84,4183.0
2022-04-18 10:30:00,144.16,144.79,143.84,144.6,7227.0,144.16,144.79,143.84,144.6,7227.0
2022-04-18 11:00:00,144.63,144.63,143.69,143.74,2015.0,144.63,144.63,143.69,143.74,2015.0
2022-04-18 11:30:00,143.77,143.77,142.89,143.0,12228.0,143.77,143.77,142.89,143.0,12228.0
2022-04-18 12:00:00,142.63,142.89,142.46,142.48,3951.0,142.63,142.89,142.46,142.48,3951.0
2022-04-18 12:30:00,142.4,142.97,142.34,142.71,2102.0,142.4,142.97,142.34,142.71,2102.0
2022-04-18 13:00:00,142.76,143.2,142.66,143.03,10840.0,142.76,143.2,142.66,143.03,10840.0
2022-04-18 13:30:00,143.03,143.99,143.01,143.7,5085.0,143.03,143.99,143.01,143.7,5085.0
2022-04-18 14:00:00,143.83,144.1,143.44,143.82,3543.0,143.83,144.1,143.44,143.82,3543.0
2022-04-18 14:30:00,144.06,144.2,143.37,143.37,5000.0,144.06,144.2,143.37,143.37,5000.0
2022-04-18 15:00:00,143.45,143.45,142.52,142.53,4881.0,143.45,143.45,142.52,142.53,4881.0
2022-04-18 15:30:00,142.5,142.51,141.59,142.16,22810.0,142.5,142.51,141.59,142.16,22810.0
2022-04-19 09:30:00,142.07,143.01,140.46,141.97,24217.0,142.07,143.01,140.46,141.97,24217.0
2022-04-19 10:00:00,142.0,144.74,141.71,144.74,23245.0,142.0,144.74,141.71,144.74,23245.0
2022-04-19 10:30:00,144.64,146.09,144.64,145.72,8387.0,144.64,146.09,144.64,145.72,8387.0
2022-04-19 11:00:00,145.62,147.59,145.61,147.58,6102.0,145.62,147.59,145.61,147.58,6102.0
2022-04-19 11:30:00,147.42,147.62,147.06,147.34,4200.0,147.42,147.62,147.06,147.34,4200.0
2022-04-19 12:00:00,147.17,147.23,146.1,146.1,6591.0,147.17,147.23,146.1,146.1,6591.0
2022-04-19 12:30:00,146.01,146.75,146.01,146.75,6039.0,146.01,146.75,146.01,146.75,6039.0
2022-04-19 13:00:00,146.61,146.76,146.42,146.49,2454.0,146.61,146.76,146.42,146.49,2454.0
2022-04-19 13:30:00,146.31,146.48,146.05,146.46,2015.0,146.31,146.48,146.05,146.46,2015.0
2022-04-19 14:00:00,146.38,146.4,145.52,145.54,2800.0,146.38,146.4,145.52,145.54,2800.0
2022-04-19 14:30:00,145.56,145.73,145.32,145.62,2719.0,145.56,145.73,145.32,145.62,2719.0
2022-04-19 15:00:00,145.73,146.71,145.49,146.4,3000.0,145.73,146.71,145.49,146.4,3000.0
2022-04-19 15:30:00,146.48,146.58,145.9,146.45,17959.0,146.48,146.58,145.9,146.45,17959.0
2022-04-20 09:30:00,147.37,147.55,144.39,145.0,8840.0,147.37,147.55,144.39,145.0,8840.0
2022-04-20 10:00:00,145.0,145.72,144.72,145.34,5300.0,145.0,145.72,144.72,145.34,5300.0
2022-04-20 10:30:00,145.38,146.76,145.32,146.4,2837.0,145.38,146.76,145.32,146.4,2837.0
2022-04-20 11:00:00,146.21,147.09,146.12,147.02,7463.0,146.21,147.09,146.12,147.02,7463.0
2022-04-20 11:30:00,146.82,147.08,146.45,146.78,2414.0,146.82,147.08,146.45,146.78,2414.0
2022-04-20 12:00:00,146.75,146.87,145.85,145.85,3857.0,146.75,146.87,145.85,145.85,3857.0
2022-04-20 12:30:00,146.33,147.5,146.33,147.32,4807.0,146.33,147.5,146.33,147.32,4807.0
2022-04-20 13:00:00,147.49,147.49,146.96,147.26,2655.0,147.49,147.49,146.96,147.26,2655.0
2022-04-20 13:30:00,147.37,147.95,147.36,147.59,3699.0,147.37,147.95,147.36,147.59,3699.0
2022-04-20 14:00:00,147.49,147.68,146.79,146.82,4758.0,147.49,147.68,146.79,146.82,4758.0
2022-04-20 14:30:00,147.03,147.03,146.26,146.26,2205.0,147.03,147.03,146.26,146.26,2205.0
2022-04-20 15:00:00,146.4,147.31,146.4,147.23,2920.0,146.4,147.31,146.4,147.23,2920.0
2022-04-20 15:30:00,147.27,147.83,146.6,146.62,16985.0,147.27,147.83,146.6,146.62,16985.0
2022-04-21 09:30:00,148.42,149.48,147.28,147.28,6575.0,148.42,149.48,147.28,147.28,6575.0
2022-04-21 10:00:00,147.57,147.97,147.05,147.24,6507.0,147.57,147.97,147.05,147.24,6507.0
2022-04-21 10:30:00,147.69,147.69,144.64,144.75,6847.0,147.69,147.69,144.64,144.75,6847.0
2022-04-21 11:00:00,144.75,145.74,144.72,145.36,8318.0,144.75,145.74,144.72,145.36,8318.0
2022-04-21 11:30:00,145.48,145.48,143.94,143.95,3290.0,145.48,145.48,143.94,143.95,3290.0
2022-04-21 12:00:00,144.0,144.36,143.15,143.91,13909.0,144.0,144.36,143.15,143.91,13909.0
2022-04-21 12:30:00,143.87,144.91,143.83,144.24,3556.0,143.87,144.91,143.83,144.24,3556.0
2022-04-21 13:00:00,144.1,144.46,143.65,144.06,5343.0,144.1,144.46,143.65,144.06,5343.0
2022-04-21 13:30:00,144.71,144.71,143.37,143.37,2876.0,144.71,144.71,143.37,143.37,2876.0
2022-04-21 14:00:00,143.18,143.18,142.45,142.54,4721.0,143.18,143.18,142.45,142.54,4721.0
2022-04-21 14:30:00,142.46,142.76,141.93,142.03,4221.0,142.46,142.76,141.93,142.03,4221.0
2022-04-21 15:00:00,142.09,142.47,141.58,142.47,6500.0,142.09,142.47,141.58,142.47,6500.0
2022-04-21 15:30:00,142.33,142.48,141.19,142.33,19578.0,142.33,142.48,141.19,142.33,19578.0
2022-04-22 09:30:00,142.22,142.97,140.98,141.79,14576.0,142.22,142.97,140.98,141.79,14576.0
2022-04-22 10:00:00,142.71,142.79,140.54,141.05,4259.0,142.71,142.79,140.54,141.05,4259.0
2022-04-22 10:30:00,140.72,141.67,140.72,141.67,7269.0,140.72,141.67,140.72,141.67,7269.0
2022-04-22 11:00:00,141.5,141.93,141.19,141.19,4897.0,141.5,141.93,141.19,141.19,4897.0
2022-04-22 11:30:00,141.17,141.18,139.79,139.79,3902.0,141.17,141.18,139.79,139.79,3902.0
2022-04-22 12:00:00,139.6,140.2,139.45,140.2,2530.0,139.6,140.2,139.45,140.2,2530.0
2022-04-22 12:30:00,140.52,140.72,140.38,140.51,3022.0,140.52,140.72,140.38,140.51,3022.0
2022-04-22 13:00:00,140.17,140.4,139.89,140.09,2988.0,140.17,140.4,139.89,140.09,2988.0
2022-04-22 13:30:00,140.02,140.02,139.28,139.28,2406.0,140.02,140.02,139.28,139.28,2406.0
2022-04-22 14:00:00,138.96,139.86,138.96,139.59,4642.0,138.96,139.86,138.96,139.59,4642.0
2022-04-22 14:30:00,139.59,139.69,139.26,139.27,4311.0,139.59,139.69,139.26,139.27,4311.0
2022-04-22 15:00:00,139.3,139.9,139.12,139.58,3720.0,139.3,139.9,139.12,139.58,3720.0
2022-04-22 15:30:00,139.77,140.39,138.87,139.33,20021.0,139.77,140.39,138.87,139.33,20021.0
2022-04-25 09:30:00,138.62,141.14,138.62,139.1,8061.0,138.62,141.14,138.62,139.1,8061.0
2022-04-25 10:00:00,139.52,140.92,139.52,140.92,5721.0,139.52,140.92,139.52,140.92,5721.0
2022-04-25 10:30:00,141.39,142.19,140.76,140.81,5809.0,141.39,142.19,140.76,140.81,5809.0
2022-04-25 11:00:00,140.84,140.94,139.83,140.81,3000.0,140.84,140.94,139.83,140.81,3000.0
2022-04-25 11:30:00,140.5,141.09,140.25,140.73,5700.0,140.5,141.09,140.25,140.73,5700.0
2022-04-25 12:00:00,140.46,142.04,140.46,142.04,3885.0,140.46,142.04,140.46,142.04,3885.0
2022-04-25 12:30:00,141.52,142.18,141.34,141.53,4910.0,141.52,142.18,141.34,141.53,4910.0
2022-04-25 13:00:00,141.71,142.65,141.38,142.12,6150.0,141.71,142.65,141.38,142.12,6150.0
2022-04-25 13:30:00,142.23,142.28,141.45,141.46,3332.0,142.23,142.28,141.45,141.46,3332.0
2022-04-25 14:00:00,141.44,142.4,141.01,142.4,5324.0,141.44,142.4,141.01,142.4,5324.0
2022-04-25 14:30:00,142.25,142.72,141.8,141.82,4100.0,142.25,142.72,141.8,141.82,4100.0
2022-04-25 15:00:00,141.83,142.64,140.8,142.39,6031.0,141.83,142.64,140.8,142.39,6031.0
2022-04-25 15:30:00,142.44,143.19,142.27,143.16,15432.0,142.44,143.19,142.27,143.16,15432.0
2022-04-26 09:30:00,141.97,142.5,140.79,141.1,10090.0,141.97,142.5,140.79,141.1,10090.0
2022-04-26 10:00:00,140.64,141.49,140.18,140.55,7044.0,140.64,141.49,140.18,140.55,7044.0
2022-04-26 10:30:00,140.09,140.8,139.97,140.15,3101.0,140.09,140.8,139.97,140.15,3101.0
2022-04-26 11:00:00,139.93,140.24,139.39,139.92,9679.0,139.93,140.24,139.39,139.92,9679.0
2022-04-26 11:30:00,139.94,140.06,138.93,139.21,2584.0,139.94,140.06,138.93,139.21,2584.0
2022-04-26 12:00:00,139.19,140.32,139.19,140.32,4200.0,139.19,140.32,139.19,140.32,4200.0
2022-04-26 12:30:00,140.34,140.34,139.55,139.78,3680.0,140.34,140.34,139.55,139.78,3680.0
2022-04-26 13:00:00,139.34,139.34,138.36,138.37,2225.0,139.34,139.34,138.36,138.37,2225.0
2022-04-26 13:30:00,138.37,138.47,138.04,138.27,5050.0,138.37,138.47,138.04,138.27,5050.0
2022-04-26 14:00:00,138.26,138.47,138.06,138.47,3046.0,138.26,138.47,138.06,138.47,3046.0
2022-04-26 14:30:00,138.47,138.67,137.65,138.28,5684.0,138.47,138.67,137.65,138.28,5684.0
2022-04-26 15:00:00,138.39,138.39,136.4,136.73,8022.0,138.39,138.39,136.4,136.73,8022.0
2022-04-26 15:30:00,136.59,137.15,136.18,136.82,27589.0,136.59,137.15,136.18,136.82,27589.0
2022-04-27 09:30:00,137.51,139.42,137.01,139.42,10523.0,137.51,139.42,137.01,139.42,10523.0
2022-04-27 10:00:00,139.42,139.43,135.93,135.93,13464.0,139.42,139.43,135.93,135.93,13464.0
2022-04-27 10:30:00,135.73,138.32,135.65,138.14,10451.0,135.73,138.32,135.65,138.14,10451.0
2022-04-27 11:00:00,138.21,139.35,137.67,138.39,11776.0,138.21,139.35,137.67,138.39,11776.0
2022-04-27 11:30:00,138.67,139.77,138.38,138.67,19327.0,138.67,139.77,138.38,138.67,19327.0
2022-04-27 12:00:00,138.85,139.38,138.0,139.37,19848.0,138.85,139.38,138.0,139.37,19848.0
2022-04-27 12:30:00,139.4,139.91,138.88,139.89,3599.0,139.4,139.91,138.88,139.89,3599.0
2022-04-27 13:00:00,139.53,139.67,138.75,139.4,4400.0,139.53,139.67,138.75,139.4,4400.0
2022-04-27 13:30:00,139.72,139.99,139.06,139.85,3668.0,139.72,139.99,139.06,139.85,3668.0
2022-04-27 14:00:00,139.56,140.03,139.43,139.64,5467.0,139.56,140.03,139.43,139.64,5467.0
2022-04-27 14:30:00,139.83,140.6,138.76,138.76,4824.0,139.83,140.6,138.76,138.76,4824.0
2022-04-27 15:00:00,138.89,139.05,137.68,138.38,4936.0,138.89,139.05,137.68,138.38,4936.0
2022-04-27 15:30:00,138.26,138.75,137.9,138.09,19623.0,138.26,138.75,137.9,138.09,19623.0
2022-04-28 09:30:00,140.23,141.0,138.74,139.38,5422.0,140.23,141.0,138.74,139.38,5422.0
2022-04-28 10:00:00,139.18,140.86,139.0,139.5,6198.0,139.18,140.86,139.0,139.5,6198.0
2022-04-28 10:30:00,139.58,139.74,138.2,138.72,4350.0,139.58,139.74,138.2,138.72,4350.0
2022-04-28 11:00:00,138.6,139.92,138.6,139.56,5430.0,138.6,139.92,138.6,139.56,5430.0
2022-04-28 11:30:00,139.54,140.34,138.49,138.56,3100.0,139.54,140.34,138.49,138.56,3100.0
2022-04-28 12:00:00,138.6,139.41,138.38,139.41,3300.0,138.6,139.41,138.38,139.41,3300.0
2022-04-28 12:30:00,139.94,141.09,139.94,140.86,3002.0,139.94,141.09,139.94,140.86,3002.0
2022-04-28 13:00:00,140.91,141.43,140.83,141.11,3700.0,140.91,141.43,140.83,141.11,3700.0
2022-04-28 13:30:00,140.94,141.57,140.94,141.27,7483.0,140.94,141.57,140.94,141.27,7483.0
2022-04-28 14:00:00,141.36,141.55,140.93,141.18,6168.0,141.36,141.55,140.93,141.18,6168.0
2022-04-28 14:30:00,141.1,141.25,140.88,140.99,3650.0,141.1,141.25,140.88,140.99,3650.0
2022-04-28 15:00:00,140.78,141.54,140.78,141.39,6296.0,140.78,141.54,140.78,141.39,6296.0
2022-04-28 15:30:00,141.24,141.24,140.21,140.61,26836.0,141.24,141.24,140.21,140.61,26836.0
2022-04-29 09:30:00,139.46,142.21,138.98,142.21,5105.0,139.46,142.21,138.98,142.21,5105.0
2022-04-29 10:00:00,142.23,142.23,140.1,140.12,6162.0,142.23,142.23,140.1,140.12,6162.0
2022-04-29 10:30:00,140.26,140.71,139.75,139.89,4538.0,140.26,140.71,139.75,139.89,4538.0
2022-04-29 11:00:00,139.94,139.94,139.05,139.72,5043.0,139.94,139.94,139.05,139.72,5043.0
2022-04-29 11:30:00,140.0,140.1,139.04,139.04,7652.0,140.0,140.1,139.04,139.04,7652.0
2022-04-29 12:00:00,138.94,138.94,137.25,137.47,6283.0,138.94,138.94,137.25,137.47,6283.0
2022-04-29 12:30:00,137.53,137.97,137.22,137.65,5174.0,137.53,137.97,137.22,137.65,5174.0
2022-04-29 13:00:00,137.94,138.55,137.42,138.34,4642.0,137.94,138.55,137.42,138.34,4642.0
2022-04-29 13:30:00,138.59,138.59,137.47,137.47,6672.0,138.59,138.59,137.47,137.47,6672.0
2022-04-29 14:00:00,137.48,137.95,136.96,137.06,3647.0,137.48,137.95,136.96,137.06,3647.0
2022-04-29 14:30:00,137.17,137.61,136.77,137.09,6688.0,137.17,137.61,136.77,137.09,6688.0
2022-04-29 15:00:00,137.0,137.14,136.34,136.37,7270.0,137.0,137.14,136.34,136.37,7270.0
2022-04-29 15:30:00,136.43,136.84,135.57,136.28,34279.0,136.43,136.84,135.57,136.28,34279.0
2022-05-02 09:30:00,136.38,138.6,135.3,138.11,13024.0,136.38,138.6,135.3,138.11,13024.0
2022-05-02 10:00:00,137.84,138.53,136.45,138.3,10080.0,137.84,138.53,136.45,138.3,10080.0
2022-05-02 10:30:00,138.32,138.64,136.63,137.02,12503.0,138.32,138.64,136.63,137.02,12503.0
2022-05-02 11:00:00,137.09,137.21,136.22,136.63,10447.0,137.09,137.21,136.22,136.63,10447.0
2022-05-02 11:30:00,136.8,138.12,136.62,138.12,10649.0,136.8,138.12,136.62,138.12,10649.0
2022-05-02 12:00:00,138.26,138.79,137.46,138.56,8200.0,138.26,138.79,137.46,138.56,8200.0
2022-05-02 12:30:00,138.79,138.84,137.13,137.13,5832.0,138.79,138.84,137.13,137.13,5832.0
2022-05-02 13:00:00,136.87,137.67,136.87,137.4,5269.0,136.87,137.67,136.87,137.4,5269.0
2022-05-02 13:30:00,137.39,137.46,136.89,137.17,3919.0,137.39,137.46,136.89,137.17,3919.0
2022-05-02 14:00:00,137.11,137.62,136.21,136.74,4200.0,137.11,137.62,136.21,136.74,4200.0
2022-05-02 14:30:00,136.52,137.29,136.22,136.5,5753.0,136.52,137.29,136.22,136.5,5753.0
2022-05-02 15:00:00,136.55,138.33,136.36,138.19,7371.0,136.55,138.33,136.36,138.19,7371.0
2022-05-02 15:30:00,138.41,139.24,138.07,139.11,24497.0,138.41,139.24,138.07,139.11,24497.0
2022-05-03 09:30:00,139.0,139.88,135.59,137.51,13791.0,139.0,139.88,135.59,137.51,13791.0
2022-05-03 10:00:00,138.26,138.84,136.54,137.46,4214.0,138.26,138.84,136.54,137.46,4214.0
2022-05-03 10:30:00,137.15,137.77,135.85,136.41,4479.0,137.15,137.77,135.85,136.41,4479.0
2022-05-03 11:00:00,136.16,136.42,135.62,135.74,10042.0,136.16,136.42,135.62,135.74,10042.0
2022-05-03 11:30:00,135.9,136.34,135.11,135.11,4774.0,135.9,136.34,135.11,135.11,4774.0
2022-05-03 12:00:00,135.14,135.44,133.79,134.73,9130.0,135.14,135.44,133.79,134.73,9130.0
2022-05-03 12:30:00,134.58,134.59,132.92,133.65,17703.0,134.58,134.59,132.92,133.65,17703.0
2022-05-03 13:00:00,133.61,134.8,132.83,134.66,11289.0,133.61,134.8,132.83,134.66,11289.0
2022-05-03 13:30:00,134.75,136.04,134.75,135.77,9410.0,134.75,136.04,134.75,135.77,9410.0
2022-05-03 14:00:00,135.43,135.47,134.41,134.55,16139.0,135.43,135.47,134.41,134.55,16139.0
2022-05-03 14:30:00,134.76,136.09,134.31,135.95,8589.0,134.76,136.09,134.31,135.95,8589.0
2022-05-03 15:00:00,136.03,136.18,134.72,134.74,18354.0,136.03,136.18,134.72,134.74,18354.0
2022-05-03 15:30:00,134.75,134.94,133.86,134.83,45533.0,134.75,134.94,133.86,134.83,45533.0
2022-05-04 09:30:00,135.58,136.51,132.11,132.28,28460.0,135.58,136.51,132.11,132.28,28460.0
2022-05-04 10:00:00,132.13,132.45,130.53,131.79,20099.0,132.13,132.45,130.53,131.79,20099.0
2022-05-04 10:30:00,131.62,133.0,131.5,132.57,15579.0,131.62,133.0,131.5,132.57,15579.0
2022-05-04 11:00:00,132.43,134.17,132.33,132.98,18692.0,132.43,134.17,132.33,132.98,18692.0
2022-05-04 11:30:00,132.86,133.63,132.72,133.63,13208.0,132.86,133.63,132.72,133.63,13208.0
2022-05-04 12:00:00,133.69,134.8,133.09,134.42,24128.0,133.69,134.8,133.09,134.42,24128.0
2022-05-04 12:30:00,134.26,135.06,133.96,134.78,45759.0,134.26,135.06,133.96,134.78,45759.0
2022-05-04 13:00:00,134.73,135.28,134.41,134.61,8042.0,134.73,135.28,134.41,134.61,8042.0
2022-05-04 13:30:00,134.54,135.47,134.33,135.47,14622.0,134.54,135.47,134.33,135.47,14622.0
2022-05-04 14:00:00,135.23,136.06,133.92,134.72,16492.0,135.23,136.06,133.92,134.72,16492.0
2022-05-04 14:30:00,134.77,137.11,133.79,137.1,35548.0,134.77,137.11,133.79,137.1,35548.0
2022-05-04 15:00:00,137.09,139.4,136.58,139.4,47316.0,137.09,139.4,136.58,139.4,47316.0
2022-05-04 15:30:00,139.35,139.72,137.74,138.65,48318.0,139.35,139.72,137.74,138.65,48318.0
2022-05-05 09:30:00,138.0,139.74,134.1,135.22,34528.0,138.0,139.74,134.1,135.22,34528.0
2022-05-05 10:00:00,135.02,135.03,131.6,131.67,22056.0,135.02,135.03,131.6,131.67,22056.0
2022-05-05 10:30:00,131.05,131.05,128.31,128.76,33912.0,131.05,131.05,128.31,128.76,33912.0
2022-05-05 11:00:00,128.91,128.92,126.75,127.32,18275.0,128.91,128.92,126.75,127.32,18275.0
2022-05-05 11:30:00,127.48,129.01,125.86,129.01,57781.0,127.48,129.01,125.86,129.01,57781.0
2022-05-05 12:00:00,128.89,131.68,128.5,131.09,15177.0,128.89,131.68,128.5,131.09,15177.0
2022-05-05 12:30:00,131.03,131.16,129.43,130.11,12418.0,131.03,131.16,129.43,130.11,12418.0
2022-05-05 13:00:00,130.06,131.05,128.84,128.98,11738.0,130.06,131.05,128.84,128.98,11738.0
2022-05-05 13:30:00,128.77,129.83,127.92,127.92,6916.0,128.77,129.83,127.92,127.92,6916.0
2022-05-05 14:00:00,127.82,128.78,127.62,128.07,9478.0,127.82,128.78,127.62,128.07,9478.0
2022-05-05 14:30:00,128.14,130.35,128.01,129.83,23595.0,128.14,130.35,128.01,129.83,23595.0
2022-05-05 15:00:00,129.93,130.7,129.49,130.7,40250.0,129.93,130.7,129.49,130.7,40250.0
2022-05-05 15:30:00,130.12,131.61,129.61,131.17,62297.0,130.12,131.61,129.61,131.17,62297.0
2022-05-06 09:30:00,128.08,129.19,119.59,121.51,35260.0,128.08,129.19,119.59,121.51,35260.0
2022-05-06 10:00:00,120.84,122.15,119.56,121.24,17953.0,120.84,122.15,119.56,121.24,17953.0
2022-05-06 10:30:00,121.0,121.54,119.14,121.23,20578.0,121.0,121.54,119.14,121.23,20578.0
2022-05-06 11:00:00,121.2,122.11,120.12,122.04,18790.0,121.2,122.11,120.12,122.04,18790.0
2022-05-06 11:30:00,122.02,122.05,119.49,119.82,16788.0,122.02,122.05,119.49,119.82,16788.0
2022-05-06 12:00:00,119.6,121.11,119.48,119.84,15783.0,119.6,121.11,119.48,119.84,15783.0
2022-05-06 12:30:00,119.69,120.67,118.85,120.45,20186.0,119.69,120.67,118.85,120.45,20186.0
2022-05-06 13:00:00,120.4,121.3,119.88,120.29,23385.0,120.4,121.3,119.88,120.29,23385.0
2022-05-06 13:30:00,120.26,120.72,119.79,119.93,22765.0,120.26,120.72,119.79,119.93,22765.0
2022-05-06 14:00:00,120.0,120.57,119.49,120.08,15518.0,120.0,120.57,119.49,120.08,15518.0
2022-05-06 14:30:00,120.33,120.56,119.94,119.94,26879.0,120.33,120.56,119.94,119.94,26879.0
2022-05-06 15:00:00,120.0,120.0,118.34,118.6,27616.0,120.0,120.0,118.34,118.6,27616.0
2022-05-06 15:30:00,118.69,119.76,118.5,119.3,66869.0,118.69,119.76,118.5,119.3,66869.0
2022-05-09 09:30:00,117.23,118.63,114.86,114.87,29308.0,117.23,118.63,114.86,114.87,29308.0
2022-05-09 10:00:00,114.98,115.45,113.65,113.84,24629.0,114.98,115.45,113.65,113.84,24629.0
2022-05-09 10:30:00,113.65,114.43,113.41,113.68,17880.0,113.65,114.43,113.41,113.68,17880.0
2022-05-09 11:00:00,113.76,114.76,113.63,114.44,17843.0,113.76,114.76,113.63,114.44,17843.0
2022-05-09 11:30:00,114.43,115.26,113.98,115.0,27441.0,114.43,115.26,113.98,115.0,27441.0
2022-05-09 12:00:00,114.97,116.59,114.76,115.32,15053.0,114.97,116.59,114.76,115.32,15053.0
2022-05-09 12:30:00,115.65,115.84,114.46,114.47,12512.0,115.65,115.84,114.46,114.47,12512.0
2022-05-09 13:00:00,114.33,114.49,113.83,114.49,10129.0,114.33,114.49,113.83,114.49,10129.0
2022-05-09 13:30:00,114.55,114.55,113.55,114.08,11354.0,114.55,114.55,113.55,114.08,11354.0
2022-05-09 14:00:00,114.07,114.19,113.34,113.46,14955.0,114.07,114.19,113.34,113.46,14955.0
2022-05-09 14:30:00,113.43,114.13,113.24,113.92,14616.0,113.43,114.13,113.24,113.92,14616.0
2022-05-09 15:00:00,113.92,114.2,113.09,113.16,17762.0,113.92,114.2,113.09,113.16,17762.0
2022-05-09 15:30:00,113.19,113.75,112.62,113.42,51652.0,113.19,113.75,112.62,113.42,51652.0
2022-05-10 09:30:00,116.17,117.63,113.45,115.17,25007.0,116.17,117.63,113.45,115.17,25007.0
2022-05-10 10:00:00,115.3,117.53,114.95,116.19,23335.0,115.3,117.53,114.95,116.19,23335.0
2022-05-10 10:30:00,116.19,116.3,113.11,113.57,17231.0,116.19,116.3,113.11,113.57,17231.0
2022-05-10 11:00:00,113.51,113.74,112.29,112.89,17942.0,113.51,113.74,112.29,112.89,17942.0
2022-05-10 11:30:00,112.95,114.46,112.77,114.46,15372.0,112.95,114.46,112.77,114.46,15372.0
2022-05-10 12:00:00,114.43,115.09,113.69,114.0,12700.0,114.43,115.09,113.69,114.0,12700.0
2022-05-10 12:30:00,114.18,114.87,113.51,113.96,10305.0,114.18,114.87,113.51,113.96,10305.0
2022-05-10 13:00:00,114.01,115.94,114.01,115.94,12040.0,114.01,115.94,114.01,115.94,12040.0
2022-05-10 13:30:00,116.33,117.84,115.9,117.36,14633.0,116.33,117.84,115.9,117.36,14633.0
2022-05-10 14:00:00,117.18,117.48,116.5,117.09,15007.0,117.18,117.48,116.5,117.09,15007.0
2022-05-10 14:30:00,117.32,117.99,116.73,117.46,15214.0,117.32,117.99,116.73,117.46,15214.0
2022-05-10 15:00:00,117.33,117.64,116.74,117.07,19885.0,117.33,117.64,116.74,117.07,19885.0
2022-05-10 15:30:00,117.07,117.49,116.34,117.27,48501.0,117.07,117.49,116.34,117.27,48501.0
2022-05-11 09:30:00,116.1,118.35,114.91,117.6,12256.0,116.1,118.35,114.91,117.6,12256.0
2022-05-11 10:00:00,117.56,118.5,116.28,117.98,14337.0,117.56,118.5,116.28,117.98,14337.0
2022-05-11 10:30:00,117.64,117.92,115.75,116.07,15300.0,117.64,117.92,115.75,116.07,15300.0
2022-05-11 11:00:00,116.01,117.06,115.63,117.06,12723.0,116.01,117.06,115.63,117.06,12723.0
2022-05-11 11:30:00,117.15,117.88,116.72,116.94,9214.0,117.15,117.88,116.72,116.94,9214.0
2022-05-11 12:00:00,116.82,116.85,115.15,115.31,6945.0,116.82,116.85,115.15,115.31,6945.0
2022-05-11 12:30:00,115.26,115.89,115.08,115.25,20452.0,115.26,115.89,115.08,115.25,20452.0
2022-05-11 13:00:00,115.0,115.21,114.35,114.35,8900.0,115.0,115.21,114.35,114.35,8900.0
2022-05-11 13:30:00,114.28,114.69,112.47,112.63,19678.0,114.28,114.69,112.47,112.63,19678.0
2022-05-11 14:00:00,112.87,113.55,112.51,112.64,23642.0,112.87,113.55,112.51,112.64,23642.0
2022-05-11 14:30:00,112.65,113.84,112.5,113.13,13280.0,112.65,113.84,112.5,113.13,13280.0
2022-05-11 15:00:00,113.07,113.15,112.17,112.45,10600.0,113.07,113.15,112.17,112.45,10600.0
2022-05-11 15:30:00,112.5,112.88,111.97,112.46,37260.0,112.5,112.88,111.97,112.46,37260.0
2022-05-12 09:30:00,111.28,113.29,110.74,112.28,16226.0,111.28,113.29,110.74,112.28,16226.0
2022-05-12 10:00:00,112.43,115.15,112.19,114.52,12568.0,112.43,115.15,112.19,114.52,12568.0
2022-05-12 10:30:00,114.63,116.37,113.77,116.37,11886.0,114.63,116.37,113.77,116.37,11886.0
2022-05-12 11:00:00,116.29,116.7,115.64,115.99,14848.0,116.29,116.7,115.64,115.99,14848.0
2022-05-12 11:30:00,116.04,116.07,114.23,114.51,6100.0,116.04,116.07,114.23,114.51,6100.0
2022-05-12 12:00:00,114.47,115.22,113.86,114.28,17106.0,114.47,115.22,113.86,114.28,17106.0
2022-05-12 12:30:00,114.13,114.99,113.65,113.65,13402.0,114.13,114.99,113.65,113.65,13402.0
2022-05-12 13:00:00,113.75,113.83,112.53,112.98,15021.0,113.75,113.83,112.53,112.98,15021.0
2022-05-12 13:30:00,112.89,112.99,111.72,111.91,12530.0,112.89,112.99,111.72,111.91,12530.0
2022-05-12 14:00:00,111.92,112.69,111.72,112.25,9101.0,111.92,112.69,111.72,112.25,9101.0
2022-05-12 14:30:00,111.95,112.66,111.92,112.35,7186.0,111.95,112.66,111.92,112.35,7186.0
2022-05-12 15:00:00,112.39,114.19,112.25,113.52,15520.0,112.39,114.19,112.25,113.52,15520.0
2022-05-12 15:30:00,113.61,114.69,113.22,114.55,41332.0,113.61,114.69,113.22,114.55,41332.0
2022-05-13 09:30:00,116.56,119.96,116.56,119.29,21500.0,116.56,119.96,116.56,119.29,21500.0
2022-05-13 10:00:00,119.34,120.66,118.85,119.91,16731.0,119.34,120.66,118.85,119.91,16731.0
2022-05-13 10:30:00,119.95,120.77,119.66,119.84,13170.0,119.95,120.77,119.66,119.84,13170.0
2022-05-13 11:00:00,119.78,120.37,119.45,119.96,17870.0,119.78,120.37,119.45,119.96,17870.0
2022-05-13 11:30:00,120.1,120.45,119.86,120.36,8196.0,120.1,120.45,119.86,120.36,8196.0
2022-05-13 12:00:00,120.26,120.74,120.07,120.11,7501.0,120.26,120.74,120.07,120.11,7501.0
2022-05-13 12:30:00,120.16,120.9,120.16,120.9,9549.0,120.16,120.9,120.16,120.9,9549.0
2022-05-13 13:00:00,121.0,121.23,120.72,121.1,4968.0,121.0,121.23,120.72,121.1,4968.0
2022-05-13 13:30:00,121.06,121.06,120.32,120.67,9462.0,121.06,121.06,120.32,120.67,9462.0
2022-05-13 14:00:00,120.62,120.85,119.65,119.69,9478.0,120.62,120.85,119.65,119.69,9478.0
2022-05-13 14:30:00,119.71,121.18,119.63,121.18,12568.0,119.71,121.18,119.63,121.18,12568.0
2022-05-13 15:00:00,121.14,121.44,121.05,121.44,14507.0,121.14,121.44,121.05,121.44,14507.0
2022-05-13 15:30:00,121.41,121.74,120.64,121.3,75588.0,121.41,121.74,120.64,121.3,75588.0
2022-05-16 09:30:00,120.8,122.1,119.69,120.24,31646.0,120.8,122.1,119.69,120.24,31646.0
2022-05-16 10:00:00,120.42,122.56,120.42,121.95,12746.0,120.42,122.56,120.42,121.95,12746.0
2022-05-16 10:30:00,121.88,121.88,118.76,118.76,12167.0,121.88,121.88,118.76,118.76,12167.0
2022-05-16 11:00:00,118.79,119.34,118.5,118.51,8400.0,118.79,119.34,118.5,118.51,8400.0
2022-05-16 11:30:00,118.85,119.92,118.3,119.26,10416.0,118.85,119.92,118.3,119.26,10416.0
2022-05-16 12:00:00,119.37,120.29,118.88,118.91,7663.0,119.37,120.29,118.88,118.91,7663.0
2022-05-16 12:30:00,118.91,119.22,118.49,118.55,7823.0,118.91,119.22,118.49,118.55,7823.0
2022-05-16 13:00:00,118.44,119.64,118.44,119.53,4569.0,118.44,119.64,118.44,119.53,4569.0
2022-05-16 13:30:00,119.59,119.87,119.45,119.58,8413.0,119.59,119.87,119.45,119.58,8413.0
2022-05-16 14:00:00,119.67,119.94,119.22,119.76,7352.0,119.67,119.94,119.22,119.76,7352.0
2022-05-16 14:30:00,119.62,119.85,119.1,119.39,5623.0,119.62,119.85,119.1,119.39,5623.0
2022-05-16 15:00:00,119.11,119.16,118.14,118.34,7349.0,119.11,119.16,118.14,118.34,7349.0
2022-05-16 15:30:00,118.34,118.51,117.93,118.34,23160.0,118.34,118.51,117.93,118.34,23160.0
2022-05-17 09:30:00,121.92,122.88,118.52,118.71,15018.0,121.92,122.88,118.52,118.71,15018.0
2022-05-17 10:00:00,118.72,119.34,117.65,117.65,7146.0,118.72,119.34,117.65,117.65,7146.0
2022-05-17 10:30:00,117.46,117.46,116.29,116.9,3400.0,117.46,117.46,116.29,116.9,3400.0
2022-05-17 11:00:00,116.91,118.41,116.81,118.34,5733.0,116.91,118.41,116.81,118.34,5733.0
2022-05-17 11:30:00,118.37,119.44,118.37,119.18,3509.0,118.37,119.44,118.37,119.18,3509.0
2022-05-17 12:00:00,119.25,119.49,118.98,119.08,4200.0,119.25,119.49,118.98,119.08,4200.0
2022-05-17 12:30:00,119.27,119.42,118.51,118.57,3937.0,119.27,119.42,118.51,118.57,3937.0
2022-05-17 13:00:00,118.77,119.16,118.66,118.75,4747.0,118.77,119.16,118.66,118.75,4747.0
2022-05-17 13:30:00,118.67,118.67,118.31,118.37,3500.0,118.67,118.67,118.31,118.37,3500.0
2022-05-17 14:00:00,118.55,119.14,117.96,118.63,5817.0,118.55,119.14,117.96,118.63,5817.0
2022-05-17 14:30:00,118.5,119.04,118.28,118.94,6780.0,118.5,119.04,118.28,118.94,6780.0
2022-05-17 15:00:00,118.98,119.29,118.43,118.48,7115.0,118.98,119.29,118.43,118.48,7115.0
2022-05-17 15:30:00,118.65,118.81,118.07,118.8,18365.0,118.65,118.81,118.07,118.8,18365.0
2022-05-18 09:30:00,116.17,119.32,116.01,116.03,10361.0,116.17,119.32,116.01,116.03,10361.0
2022-05-18 10:00:00,117.3,117.98,117.3,117.48,7102.0,117.3,117.98,117.3,117.48,7102.0
2022-05-18 10:30:00,117.36,117.76,116.96,117.62,6933.0,117.36,117.76,116.96,117.62,6933.0
2022-05-18 11:00:00,117.62,117.67,115.49,115.49,2822.0,117.62,117.67,115.49,115.49,2822.0
2022-05-18 11:30:00,115.79,115.91,115.32,115.53,4109.0,115.79,115.91,115.32,115.53,4109.0
2022-05-18 12:00:00,115.26,115.36,114.86,115.36,3691.0,115.26,115.36,114.86,115.36,3691.0
2022-05-18 12:30:00,115.14,115.75,115.12,115.49,3630.0,115.14,115.75,115.12,115.49,3630.0
2022-05-18 13:00:00,115.27,115.39,114.58,114.79,4094.0,115.27,115.39,114.58,114.79,4094.0
2022-05-18 13:30:00,115.09,115.8,115.08,115.35,6502.0,115.09,115.8,115.08,115.35,6502.0
2022-05-18 14:00:00,115.46,115.86,115.21,115.47,4246.0,115.46,115.86,115.21,115.47,4246.0
2022-05-18 14:30:00,115.63,115.83,115.34,115.38,6676.0,115.63,115.83,115.34,115.38,6676.0
2022-05-18 15:00:00,115.42,115.55,114.98,115.14,7125.0,115.42,115.55,114.98,115.14,7125.0
2022-05-18 15:30:00,115.33,115.91,114.61,115.48,41790.0,115.33,115.91,114.61,115.48,41790.0
2022-05-19 09:30:00,114.92,117.04,113.98,116.55,10927.0,114.92,117.04,113.98,116.55,10927.0
2022-05-19 10:00:00,116.51,118.03,116.51,117.16,7800.0,116.51,118.03,116.51,117.16,7800.0
2022-05-19 10:30:00,117.01,118.3,116.9,117.77,8088.0,117.01,118.3,116.9,117.77,8088.0
2022-05-19 11:00:00,118.01,119.19,117.92,118.29,9624.0,118.01,119.19,117.92,118.29,9624.0
2022-05-19 11:30:00,118.39,119.74,118.21,119.2,6950.0,118.39,119.74,118.21,119.2,6950.0
2022-05-19 12:00:00,119.06,119.52,118.6,118.84,6845.0,119.06,119.52,118.6,118.84,6845.0
2022-05-19 12:30:00,119.11,119.12,117.99,118.37,4501.0,119.11,119.12,117.99,118.37,4501.0
2022-05-19 13:00:00,118.31,118.42,117.63,118.23,4544.0,118.31,118.42,117.63,118.23,4544.0
2022-05-19 13:30:00,118.04,118.7,117.32,118.66,7768.0,118.04,118.7,117.32,118.66,7768.0
2022-05-19 14:00:00,118.66,118.66,117.84,118.35,8378.0,118.66,118.66,117.84,118.35,8378.0
2022-05-19 14:30:00,118.34,119.26,118.19,118.86,6582.0,118.34,119.26,118.19,118.86,6582.0
2022-05-19 15:00:00,119.21,119.48,118.09,118.09,6366.0,119.21,119.48,118.09,118.09,6366.0
2022-05-19 15:30:00,117.83,118.34,117.6,117.73,25931.0,117.83,118.34,117.6,117.73,25931.0
2022-05-20 09:30:00,120.58,123.14,119.38,122.83,23335.0,120.58,123.14,119.38,122.83,23335.0
2022-05-20 10:00:00,122.72,123.12,120.02,120.91,8559.0,122.72,123.12,120.02,120.91,8559.0
2022-05-20 10:30:00,120.84,120.84,118.92,118.92,8117.0,120.84,120.84,118.92,118.92,8117.0
2022-05-20 11:00:00,119.1,119.25,118.28,119.25,8340.0,119.1,119.25,118.28,119.25,8340.0
2022-05-20 11:30:00,119.14,119.43,118.8,118.87,8423.0,119.14,119.43,118.8,118.87,8423.0
2022-05-20 12:00:00,118.74,119.05,117.95,118.36,9237.0,118.74,119.05,117.95,118.36,9237.0
2022-05-20 12:30:00,118.71,118.71,117.7,117.72,3889.0,118.71,118.71,117.7,117.72,3889.0
2022-05-20 13:00:00,117.58,118.39,117.3,118.39,5965.0,117.58,118.39,117.3,118.39,5965.0
2022-05-20 13:30:00,118.24,119.16,118.24,118.81,5219.0,118.24,119.16,118.24,118.81,5219.0
2022-05-20 14:00:00,118.85,118.85,118.16,118.16,1800.0,118.85,118.85,118.16,118.16,1800.0
2022-05-20 14:30:00,118.14,118.87,117.84,118.29,6041.0,118.14,118.87,117.84,118.29,6041.0
2022-05-20 15:00:00,118.47,118.47,117.62,118.41,3035.0,118.47,118.47,117.62,118.41,3035.0
2022-05-20 15:30:00,118.49,120.48,118.38,120.33,20296.0,118.49,120.48,118.38,120.33,20296.0
2022-05-23 09:30:00,120.53,123.91,120.17,121.61,18371.0,120.53,123.91,120.17,121.61,18371.0
2022-05-23 10:00:00,121.48,121.98,120.14,120.69,8522.0,121.48,121.98,120.14,120.69,8522.0
2022-05-23 10:30:00,120.79,121.65,120.69,120.88,8341.0,120.79,121.65,120.69,120.88,8341.0
2022-05-23 11:00:00,120.88,122.35,120.88,122.26,8805.0,120.88,122.35,120.88,122.26,8805.0
2022-05-23 11:30:00,122.41,123.44,122.41,123.35,11873.0,122.41,123.44,122.41,123.35,11873.0
2022-05-23 12:00:00,123.29,123.91,123.29,123.47,10639.0,123.29,123.91,123.29,123.47,10639.0
2022-05-23 12:30:00,123.5,123.72,123.25,123.37,7600.0,123.5,123.72,123.25,123.37,7600.0
2022-05-23 13:00:00,123.41,123.55,122.93,123.29,8198.0,123.41,123.55,122.93,123.29,8198.0
2022-05-23 13:30:00,123.48,124.16,123.36,124.0,8172.0,123.48,124.16,123.36,124.0,8172.0
2022-05-23 14:00:00,124.16,124.66,123.81,124.08,13743.0,124.16,124.66,123.81,124.08,13743.0
2022-05-23 14:30:00,124.18,124.71,124.11,124.39,7099.0,124.18,124.71,124.11,124.39,7099.0
2022-05-23 15:00:00,124.38,124.78,123.75,123.75,7199.0,124.38,124.78,123.75,123.75,7199.0
2022-05-23 15:30:00,123.73,124.15,122.8,124.02,32956.0,123.73,124.15,122.8,124.02,32956.0
2022-05-24 09:30:00,122.76,123.99,122.32,123.38,20461.0,122.76,123.99,122.32,123.38,20461.0
2022-05-24 10:00:00,122.45,122.86,121.75,122.54,9626.0,122.45,122.86,121.75,122.54,9626.0
2022-05-24 10:30:00,122.63,122.65,121.5,122.07,7687.0,122.63,122.65,121.5,122.07,7687.0
2022-05-24 11:00:00,122.01,123.29,121.93,123.28,16014.0,122.01,123.29,121.93,123.28,16014.0
2022-05-24 11:30:00,123.4,123.5,122.59,123.5,5958.0,123.4,123.5,122.59,123.5,5958.0
2022-05-24 12:00:00,123.41,124.28,123.35,123.84,6194.0,123.41,124.28,123.35,123.84,6194.0
2022-05-24 12:30:00,123.64,123.92,123.03,123.37,10095.0,123.64,123.92,123.03,123.37,10095.0
2022-05-24 13:00:00,123.17,123.17,122.32,122.58,6285.0,123.17,123.17,122.32,122.58,6285.0
2022-05-24 13:30:00,122.51,123.3,122.31,123.16,10106.0,122.51,123.3,122.31,123.16,10106.0
2022-05-24 14:00:00,123.19,123.89,122.9,123.13,12120.0,123.19,123.89,122.9,123.13,12120.0
2022-05-24 14:30:00,123.13,123.29,121.43,122.49,12575.0,123.13,123.29,121.43,122.49,12575.0
2022-05-24 15:00:00,122.42,123.02,122.39,122.64,8365.0,122.42,123.02,122.39,122.64,8365.0
2022-05-24 15:30:00,122.71,123.71,122.31,122.71,26804.0,122.71,123.71,122.31,122.71,26804.0
2022-05-25 09:30:00,121.88,123.87,121.31,123.43,17437.0,121.88,123.87,121.31,123.43,17437.0
2022-05-25 10:00:00,123.42,124.74,122.66,124.74,11940.0,123.42,124.74,122.66,124.74,11940.0
2022-05-25 10:30:00,124.54,124.66,124.12,124.4,9814.0,124.54,124.66,124.12,124.4,9814.0
2022-05-25 11:00:00,124.43,124.6,123.69,123.79,7034.0,124.43,124.6,123.69,123.79,7034.0
2022-05-25 11:30:00,123.75,124.19,123.3,123.82,8257.0,123.75,124.19,123.3,123.82,8257.0
2022-05-25 12:00:00,123.95,124.22,123.72,123.93,9611.0,123.95,124.22,123.72,123.93,9611.0
2022-05-25 12:30:00,124.08,124.5,124.02,124.24,10091.0,124.08,124.5,124.02,124.24,10091.0
2022-05-25 13:00:00,124.18,124.39,123.72,124.3,7239.0,124.18,124.39,123.72,124.3,7239.0
2022-05-25 13:30:00,124.27,124.59,124.22,124.51,8921.0,124.27,124.59,124.22,124.51,8921.0
2022-05-25 14:00:00,124.49,125.26,124.0,124.74,37326.0,124.49,125.26,124.0,124.74,37326.0
2022-05-25 14:30:00,124.82,125.15,124.56,125.15,14273.0,124.82,125.15,124.56,125.15,14273.0
2022-05-25 15:00:00,125.11,125.5,125.1,125.3,13647.0,125.11,125.5,125.1,125.3,13647.0
2022-05-25 15:30:00,125.4,125.5,124.97,125.38,44754.0,125.4,125.5,124.97,125.38,44754.0
2022-05-26 09:30:00,125.9,129.3,125.5,129.0,24665.0,125.9,129.3,125.5,129.0,24665.0
2022-05-26 10:00:00,129.33,129.56,128.1,128.6,13545.0,129.33,129.56,128.1,128.6,13545.0
2022-05-26 10:30:00,128.58,128.59,127.95,128.22,12694.0,128.58,128.59,127.95,128.22,12694.0
2022-05-26 11:00:00,128.17,129.05,128.14,128.91,17496.0,128.17,129.05,128.14,128.91,17496.0
2022-05-26 11:30:00,129.06,129.16,128.5,128.75,5445.0,129.06,129.16,128.5,128.75,5445.0
2022-05-26 12:00:00,128.69,130.1,128.5,129.93,15308.0,128.69,130.1,128.5,129.93,15308.0
2022-05-26 12:30:00,129.97,130.0,129.62,129.65,12324.0,129.97,130.0,129.62,129.65,12324.0
2022-05-26 13:00:00,129.66,130.12,129.66,129.88,13656.0,129.66,130.12,129.66,129.88,13656.0
2022-05-26 13:30:00,129.85,130.3,129.78,130.15,12123.0,129.85,130.3,129.78,130.15,12123.0
2022-05-26 14:00:00,130.07,130.68,129.88,130.46,12100.0,130.07,130.68,129.88,130.46,12100.0
2022-05-26 14:30:00,130.42,130.57,130.0,130.25,12816.0,130.42,130.57,130.0,130.25,12816.0
2022-05-26 15:00:00,130.18,130.49,130.03,130.36,14682.0,130.18,130.49,130.03,130.36,14682.0
2022-05-26 15:30:00,130.39,131.35,130.35,131.06,57476.0,130.39,131.35,130.35,131.06,57476.0
2022-05-27 09:30:00,131.0,136.83,131.0,136.58,30654.0,131.0,136.83,131.0,136.58,30654.0
2022-05-27 10:00:00,136.52,137.58,135.93,137.43,15674.0,136.52,137.58,135.93,137.43,15674.0
2022-05-27 10:30:00,137.58,137.84,137.13,137.13,24223.0,137.58,137.84,137.13,137.13,24223.0
2022-05-27 11:00:00,137.21,138.04,136.96,137.79,17796.0,137.21,138.04,136.96,137.79,17796.0
2022-05-27 11:30:00,137.83,138.18,137.54,137.6,17837.0,137.83,138.18,137.54,137.6,17837.0
2022-05-27 12:00:00,137.92,138.22,137.45,137.59,11206.0,137.92,138.22,137.45,137.59,11206.0
2022-05-27 12:30:00,137.59,138.04,137.4,137.79,16907.0,137.59,138.04,137.4,137.79,16907.0
2022-05-27 13:00:00,137.84,138.14,137.53,137.71,15580.0,137.84,138.14,137.53,137.71,15580.0
2022-05-27 13:30:00,137.7,138.74,137.7,138.09,17051.0,137.7,138.74,137.7,138.09,17051.0
2022-05-27 14:00:00,137.98,138.41,137.89,138.37,16527.0,137.98,138.41,137.89,138.37,16527.0
2022-05-27 14:30:00,138.4,138.47,137.78,138.18,28195.0,138.4,138.47,137.78,138.18,28195.0
2022-05-27 15:00:00,138.22,138.68,138.11,138.33,20682.0,138.22,138.68,138.11,138.33,20682.0
2022-05-27 15:30:00,138.36,138.56,137.76,138.21,93397.0,138.36,138.56,137.76,138.21,93397.0
2022-05-31 09:30:00,137.73,137.98,134.53,135.09,32366.0,137.73,137.98,134.53,135.09,32366.0
2022-05-31 10:00:00,135.26,135.51,133.79,134.53,18906.0,135.26,135.51,133.79,134.53,18906.0
2022-05-31 10:30:00,134.53,135.25,133.94,134.64,10472.0,134.53,135.25,133.94,134.64,10472.0
2022-05-31 11:00:00,134.86,135.0,134.3,134.61,10194.0,134.86,135.0,134.3,134.61,10194.0
2022-05-31 11:30:00,134.47,134.81,133.55,134.71,11777.0,134.47,134.81,133.55,134.71,11777.0
2022-05-31 12:00:00,134.84,135.11,133.76,133.98,20202.0,134.84,135.11,133.76,133.98,20202.0
2022-05-31 12:30:00,134.08,134.53,133.92,134.24,10283.0,134.08,134.53,133.92,134.24,10283.0
2022-05-31 13:00:00,134.09,134.44,133.44,133.55,9320.0,134.09,134.44,133.44,133.55,9320.0
2022-05-31 13:30:00,133.56,133.72,133.18,133.6,7533.0,133.56,133.72,133.18,133.6,7533.0
2022-05-31 14:00:00,133.61,133.61,132.48,132.57,11096.0,133.61,133.61,132.48,132.57,11096.0
2022-05-31 14:30:00,132.59,132.8,130.75,130.93,15434.0,132.59,132.8,130.75,130.93,15434.0
2022-05-31 15:00:00,130.86,131.45,130.52,131.26,12592.0,130.86,131.45,130.52,131.26,12592.0
2022-05-31 15:30:00,131.29,131.54,130.41,130.54,50867.0,131.29,131.54,130.41,130.54,50867.0
2022-06-01 09:30:00,131.7,133.7,131.7,132.87,12815.0,131.7,133.7,131.7,132.87,12815.0
2022-06-01 10:00:00,132.92,133.45,129.88,129.88,7400.0,132.92,133.45,129.88,129.88,7400.0
2022-06-01 10:30:00,130.36,131.38,130.12,131.0,5675.0,130.36,131.38,130.12,131.0,5675.0
2022-06-01 11:00:00,130.63,131.11,129.47,129.8,6269.0,130.63,131.11,129.47,129.8,6269.0
2022-06-01 11:30:00,129.72,129.9,129.05,129.54,5559.0,129.72,129.9,129.05,129.54,5559.0
2022-06-01 12:00:00,129.51,129.74,128.73,128.73,11062.0,129.51,129.74,128.73,128.73,11062.0
2022-06-01 12:30:00,128.86,129.4,128.74,129.08,6392.0,128.86,129.4,128.74,129.08,6392.0
2022-06-01 13:00:00,128.86,129.2,128.44,128.55,20683.0,128.86,129.2,128.44,128.55,20683.0
2022-06-01 13:30:00,128.47,129.69,128.3,129.62,6517.0,128.47,129.69,128.3,129.62,6517.0
2022-06-01 14:00:00,129.42,130.55,129.22,130.44,17438.0,129.42,130.55,129.22,130.44,17438.0
2022-06-01 14:30:00,130.49,130.73,130.13,130.27,11326.0,130.49,130.73,130.13,130.27,11326.0
2022-06-01 15:00:00,130.31,130.6,129.96,130.27,7400.0,130.31,130.6,129.96,130.27,7400.0
2022-06-01 15:30:00,130.24,130.35,129.56,129.68,40756.0,130.24,130.35,129.56,129.68,40756.0
2022-06-02 09:30:00,128.63,132.45,128.63,129.15,27632.0,128.63,132.45,128.63,129.15,27632.0
2022-06-02 10:00:00,129.52,130.12,128.6,128.9,8090.0,129.52,130.12,128.6,128.9,8090.0
2022-06-02 10:30:00,129.13,131.68,129.12,131.66,5351.0,129.13,131.68,129.12,131.66,5351.0
2022-06-02 11:00:00,131.59,132.26,131.58,132.12,8701.0,131.59,132.26,131.58,132.12,8701.0
2022-06-02 11:30:00,132.17,132.36,131.63,131.81,10863.0,132.17,132.36,131.63,131.81,10863.0
2022-06-02 12:00:00,131.82,132.52,131.51,132.43,10549.0,131.82,132.52,131.51,132.43,10549.0
2022-06-02 12:30:00,132.43,132.94,132.19,132.73,10603.0,132.43,132.94,132.19,132.73,10603.0
2022-06-02 13:00:00,132.68,132.68,132.04,132.46,8452.0,132.68,132.68,132.04,132.46,8452.0
2022-06-02 13:30:00,132.49,132.74,132.22,132.74,4724.0,132.49,132.74,132.22,132.74,4724.0
2022-06-02 14:00:00,132.59,133.32,132.59,133.12,6577.0,132.59,133.32,132.59,133.12,6577.0
2022-06-02 14:30:00,133.17,133.57,132.91,132.92,5638.0,133.17,133.57,132.91,132.92,5638.0
2022-06-02 15:00:00,132.87,133.08,132.59,132.59,5475.0,132.87,133.08,132.59,132.59,5475.0
2022-06-02 15:30:00,132.52,133.98,132.46,133.95,27675.0,132.52,133.98,132.46,133.95,27675.0
2022-06-03 09:30:00,132.21,134.12,131.27,134.06,11439.0,132.21,134.12,131.27,134.06,11439.0
2022-06-03 10:00:00,133.93,134.92,133.59,134.74,8812.0,133.93,134.92,133.59,134.74,8812.0
2022-06-03 10:30:00,134.54,134.59,133.29,133.46,14911.0,134.54,134.59,133.29,133.46,14911.0
2022-06-03 11:00:00,133.53,133.65,131.86,131.86,8455.0,133.53,133.65,131.86,131.86,8455.0
2022-06-03 11:30:00,132.04,132.24,130.79,131.3,16944.0,132.04,132.24,130.79,131.3,16944.0
2022-06-03 12:00:00,131.21,132.66,131.21,132.4,7600.0,131.21,132.66,131.21,132.4,7600.0
2022-06-03 12:30:00,132.39,132.73,132.05,132.17,5500.0,132.39,132.73,132.05,132.17,5500.0
2022-06-03 13:00:00,132.22,132.94,131.86,132.04,9200.0,132.22,132.94,131.86,132.04,9200.0
2022-06-03 13:30:00,131.91,132.07,131.23,131.44,10300.0,131.91,132.07,131.23,131.44,10300.0
2022-06-03 14:00:00,131.57,131.97,131.39,131.62,6236.0,131.57,131.97,131.39,131.62,6236.0
2022-06-03 14:30:00,131.85,131.85,130.85,130.86,11554.0,131.85,131.85,130.85,130.86,11554.0
2022-06-03 15:00:00,130.93,131.07,130.55,131.05,17640.0,130.93,131.07,130.55,131.05,17640.0
2022-06-03 15:30:00,131.12,132.66,130.91,132.27,86140.0,131.12,132.66,130.91,132.27,86140.0
2022-06-06 09:30:00,134.0,134.47,128.54,128.71,18785.0,134.0,134.47,128.54,128.71,18785.0
2022-06-06 10:00:00,129.7,132.21,129.7,132.06,6599.0,129.7,132.21,129.7,132.06,6599.0
2022-06-06 10:30:00,132.16,132.42,131.39,131.69,10922.0,132.16,132.42,131.39,131.69,10922.0
2022-06-06 11:00:00,131.95,132.44,130.03,130.03,11069.0,131.95,132.44,130.03,130.03,11069.0
2022-06-06 11:30:00,130.17,130.89,129.86,130.87,7181.0,130.17,130.89,129.86,130.87,7181.0
2022-06-06 12:00:00,130.94,130.94,128.96,128.98,13373.0,130.94,130.94,128.96,128.98,13373.0
2022-06-06 12:30:00,128.83,130.53,128.66,130.41,5012.0,128.83,130.53,128.66,130.41,5012.0
2022-06-06 13:00:00,130.32,131.01,129.82,130.09,6726.0,130.32,131.01,129.82,130.09,6726.0
2022-06-06 13:30:00,130.11,130.97,130.04,130.7,7108.0,130.11,130.97,130.04,130.7,7108.0
2022-06-06 14:00:00,130.71,130.85,129.72,129.76,13085.0,130.71,130.85,129.72,129.76,13085.0
2022-06-06 14:30:00,129.71,130.43,129.64,130.38,6883.0,129.71,130.43,129.64,130.38,6883.0
2022-06-06 15:00:00,130.34,130.66,130.11,130.24,6527.0,130.34,130.66,130.11,130.24,6527.0
2022-06-06 15:30:00,130.24,131.04,130.02,130.89,23402.0,130.24,131.04,130.02,130.89,23402.0
2022-06-07 09:30:00,129.27,131.71,128.97,130.91,12361.0,129.27,131.71,128.97,130.91,12361.0
2022-06-07 10:00:00,130.78,131.5,130.42,131.31,10588.0,130.78,131.5,130.42,131.31,10588.0
2022-06-07 10:30:00,131.54,132.36,131.54,131.69,12937.0,131.54,132.36,131.54,131.69,12937.0
2022-06-07 11:00:00,131.79,132.49,131.64,131.78,8664.0,131.79,132.49,131.64,131.78,8664.0
2022-06-07 11:30:00,131.75,133.01,131.75,132.85,5100.0,131.75,133.01,131.75,132.85,5100.0
2022-06-07 12:00:00,132.65,132.78,132.24,132.25,5100.0,132.65,132.78,132.24,132.25,5100.0
2022-06-07 12:30:00,132.09,132.74,131.86,132.63,10456.0,132.09,132.74,131.86,132.63,10456.0
2022-06-07 13:00:00,132.61,132.82,132.22,132.31,9776.0,132.61,132.82,132.22,132.31,9776.0
2022-06-07 13:30:00,132.43,133.09,132.36,133.07,6647.0,132.43,133.09,132.36,133.07,6647.0
2022-06-07 14:00:00,132.92,133.55,132.92,133.19,8339.0,132.92,133.55,132.92,133.19,8339.0
2022-06-07 14:30:00,133.18,133.36,132.34,132.35,9650.0,133.18,133.36,132.34,132.35,9650.0
2022-06-07 15:00:00,132.28,132.5,131.89,132.31,11741.0,132.28,132.5,131.89,132.31,11741.0
2022-06-07 15:30:00,132.26,133.75,132.25,133.67,36650.0,132.26,133.75,132.25,133.67,36650.0
2022-06-08 09:30:00,132.73,133.86,131.83,133.53,7866.0,132.73,133.86,131.83,133.53,7866.0
2022-06-08 10:00:00,133.34,133.43,132.39,132.74,4869.0,133.34,133.43,132.39,132.74,4869.0
2022-06-08 10:30:00,132.52,132.81,132.07,132.18,8600.0,132.52,132.81,132.07,132.18,8600.0
2022-06-08 11:00:00,132.07,132.66,132.07,132.63,11316.0,132.07,132.66,132.07,132.63,11316.0
2022-06-08 11:30:00,132.45,132.69,131.88,131.88,8787.0,132.45,132.69,131.88,131.88,8787.0
2022-06-08 12:00:00,131.74,131.86,131.09,131.33,8600.0,131.74,131.86,131.09,131.33,8600.0
2022-06-08 12:30:00,131.43,131.7,131.12,131.57,7830.0,131.43,131.7,131.12,131.57,7830.0
2022-06-08 13:00:00,131.39,131.93,131.39,131.44,4800.0,131.39,131.93,131.39,131.44,4800.0
2022-06-08 13:30:00,131.43,131.71,130.93,131.69,4672.0,131.43,131.71,130.93,131.69,4672.0
2022-06-08 14:00:00,131.83,131.94,131.32,131.33,5100.0,131.83,131.94,131.32,131.33,5100.0
2022-06-08 14:30:00,131.3,131.83,131.3,131.73,4977.0,131.3,131.83,131.3,131.73,4977.0
2022-06-08 15:00:00,131.59,132.31,131.48,132.12,4000.0,131.59,132.31,131.48,132.12,4000.0
2022-06-08 15:30:00,132.17,132.36,131.9,132.36,18715.0,132.17,132.36,131.9,132.36,18715.0
2022-06-09 09:30:00,130.95,131.87,130.24,131.37,6568.0,130.95,131.87,130.24,131.37,6568.0
2022-06-09 10:00:00,131.48,132.87,131.44,132.18,2771.0,131.48,132.87,131.44,132.18,2771.0
2022-06-09 10:30:00,132.49,132.62,131.61,132.09,2901.0,132.49,132.62,131.61,132.09,2901.0
2022-06-09 11:00:00,132.08,132.11,131.38,131.45,4167.0,132.08,132.11,131.38,131.45,4167.0
2022-06-09 11:30:00,131.38,132.22,131.37,131.94,5000.0,131.38,132.22,131.37,131.94,5000.0
2022-06-09 12:00:00,131.88,131.91,131.37,131.87,4905.0,131.88,131.91,131.37,131.87,4905.0
2022-06-09 12:30:00,131.89,131.94,131.51,131.83,2627.0,131.89,131.94,131.51,131.83,2627.0
2022-06-09 13:00:00,131.96,132.03,131.52,131.57,3180.0,131.96,132.03,131.52,131.57,3180.0
2022-06-09 13:30:00,131.54,131.72,131.3,131.72,2790.0,131.54,131.72,131.3,131.72,2790.0
2022-06-09 14:00:00,131.63,131.63,130.95,131.01,4200.0,131.63,131.63,130.95,131.01,4200.0
2022-06-09 14:30:00,131.09,131.1,130.53,130.56,6295.0,131.09,131.1,130.53,130.56,6295.0
2022-06-09 15:00:00,130.45,130.46,129.9,129.92,8895.0,130.45,130.46,129.9,129.92,8895.0
2022-06-09 15:30:00,129.86,129.86,128.75,128.81,21932.0,129.86,129.86,128.75,128.81,21932.0
2022-06-10 09:30:00,126.28,128.83,125.76,127.85,33918.0,126.28,128.83,125.76,127.85,33918.0
2022-06-10 10:00:00,127.91,127.94,126.02,126.25,16828.0,127.91,127.94,126.02,126.25,16828.0
2022-06-10 10:30:00,126.42,126.72,124.92,124.92,7450.0,126.42,126.72,124.92,124.92,7450.0
2022-06-10 11:00:00,124.92,125.39,124.07,124.15,10755.0,124.92,125.39,124.07,124.15,10755.0
2022-06-10 11:30:00,124.14,125.5,124.13,125.5,5986.0,124.14,125.5,124.13,125.5,5986.0
2022-06-10 12:00:00,125.6,125.6,124.48,124.92,5483.0,125.6,125.6,124.48,124.92,5483.0
2022-06-10 12:30:00,124.97,125.47,124.7,124.7,4351.0,124.97,125.47,124.7,124.7,4351.0
2022-06-10 13:00:00,124.9,124.9,124.18,124.56,3950.0,124.9,124.9,124.18,124.56,3950.0
2022-06-10 13:30:00,124.63,125.36,124.42,124.84,8200.0,124.63,125.36,124.42,124.84,8200.0
2022-06-10 14:00:00,124.88,125.63,124.83,125.17,5500.0,124.88,125.63,124.83,125.17,5500.0
2022-06-10 14:30:00,125.23,125.57,124.78,125.19,5000.0,125.23,125.57,124.78,125.19,5000.0
2022-06-10 15:00:00,125.23,125.5,124.53,125.25,6946.0,125.23,125.5,124.53,125.25,6946.0
2022-06-10 15:30:00,125.16,125.34,124.18,125.02,49149.0,125.16,125.34,124.18,125.02,49149.0
2022-06-13 09:30:00,120.71,122.27,119.36,119.68,22494.0,120.71,122.27,119.36,119.68,22494.0
2022-06-13 10:00:00,120.0,122.17,119.89,121.57,9271.0,120.0,122.17,119.89,121.57,9271.0
2022-06-13 10:30:00,121.5,121.5,120.25,120.64,8197.0,121.5,121.5,120.25,120.64,8197.0
2022-06-13 11:00:00,120.52,121.31,120.33,121.08,8514.0,120.52,121.31,120.33,121.08,8514.0
2022-06-13 11:30:00,121.11,121.55,120.78,121.25,7777.0,121.11,121.55,120.78,121.25,7777.0
2022-06-13 12:00:00,121.18,122.66,121.05,122.66,5917.0,121.18,122.66,121.05,122.66,5917.0
2022-06-13 12:30:00,122.82,123.35,122.73,122.75,5835.0,122.82,123.35,122.73,122.75,5835.0
2022-06-13 13:00:00,122.68,122.75,122.27,122.7,4945.0,122.68,122.75,122.27,122.7,4945.0
2022-06-13 13:30:00,122.72,123.41,122.55,122.8,11135.0,122.72,123.41,122.55,122.8,11135.0
2022-06-13 14:00:00,122.81,122.82,121.64,121.82,10344.0,122.81,122.82,121.64,121.82,10344.0
2022-06-13 14:30:00,121.89,122.0,121.18,121.28,16404.0,121.89,122.0,121.18,121.28,16404.0
2022-06-13 15:00:00,121.25,121.94,121.08,121.09,8938.0,121.25,121.94,121.08,121.09,8938.0
2022-06-13 15:30:00,121.04,121.95,120.97,121.8,35597.0,121.04,121.95,120.97,121.8,35597.0
2022-06-14 09:30:00,122.5,123.36,120.14,121.59,15114.0,122.5,123.36,120.14,121.59,15114.0
2022-06-14 10:00:00,121.48,121.78,119.81,119.81,5823.0,121.48,121.78,119.81,119.81,5823.0
2022-06-14 10:30:00,119.86,121.49,119.84,121.1,5900.0,119.86,121.49,119.84,121.1,5900.0
2022-06-14 11:00:00,121.11,121.19,119.88,120.52,7059.0,121.11,121.19,119.88,120.52,7059.0
2022-06-14 11:30:00,120.65,121.27,120.64,121.12,4800.0,120.65,121.27,120.64,121.12,4800.0
2022-06-14 12:00:00,121.2,121.2,120.55,120.56,9539.0,121.2,121.2,120.55,120.56,9539.0
2022-06-14 12:30:00,120.59,120.59,120.02,120.25,9358.0,120.59,120.59,120.02,120.25,9358.0
2022-06-14 13:00:00,120.36,121.61,120.36,120.87,6980.0,120.36,121.61,120.36,120.87,6980.0
2022-06-14 13:30:00,120.76,120.8,119.97,120.39,11667.0,120.76,120.8,119.97,120.39,11667.0
2022-06-14 14:00:00,120.43,120.66,120.18,120.5,9570.0,120.43,120.66,120.18,120.5,9570.0
2022-06-14 14:30:00,120.44,120.44,119.11,119.15,17747.0,120.44,120.44,119.11,119.15,17747.0
2022-06-14 15:00:00,119.3,119.48,118.59,119.23,15102.0,119.3,119.48,118.59,119.23,15102.0
2022-06-14 15:30:00,119.22,120.3,119.21,119.89,36627.0,119.22,120.3,119.21,119.89,36627.0
2022-06-15 09:30:00,121.47,122.38,119.57,121.26,19477.0,121.47,122.38,119.57,121.26,19477.0
2022-06-15 10:00:00,121.21,121.48,120.53,121.18,15041.0,121.21,121.48,120.53,121.18,15041.0
2022-06-15 10:30:00,121.27,121.53,120.98,121.03,6411.0,121.27,121.53,120.98,121.03,6411.0
2022-06-15 11:00:00,121.05,121.1,120.51,120.84,12178.0,121.05,121.1,120.51,120.84,12178.0
2022-06-15 11:30:00,120.81,121.04,120.64,120.99,7204.0,120.81,121.04,120.64,120.99,7204.0
2022-06-15 12:00:00,121.0,121.41,121.0,121.12,6694.0,121.0,121.41,121.0,121.12,6694.0
2022-06-15 12:30:00,121.12,121.12,120.03,120.14,42815.0,121.12,121.12,120.03,120.14,42815.0
2022-06-15 13:00:00,120.21,120.68,120.06,120.28,7652.0,120.21,120.68,120.06,120.28,7652.0
2022-06-15 13:30:00,120.25,121.57,120.22,121.26,11908.0,120.25,121.57,120.22,121.26,11908.0
2022-06-15 14:00:00,121.14,121.8,119.03,120.04,32065.0,121.14,121.8,119.03,120.04,32065.0
2022-06-15 14:30:00,119.75,123.21,118.83,121.63,23855.0,119.75,123.21,118.83,121.63,23855.0
2022-06-15 15:00:00,121.84,122.9,121.2,122.89,7468.0,121.84,122.9,121.2,122.89,7468.0
2022-06-15 15:30:00,122.88,123.55,120.94,121.32,28459.0,122.88,123.55,120.94,121.32,28459.0
2022-06-16 09:30:00,118.15,119.74,117.52,118.0,15042.0,118.15,119.74,117.52,118.0,15042.0
2022-06-16 10:00:00,117.7,118.02,116.32,116.38,15512.0,117.7,118.02,116.32,116.38,15512.0
2022-06-16 10:30:00,116.29,116.47,115.06,115.09,13416.0,116.29,116.47,115.06,115.09,13416.0
2022-06-16 11:00:00,115.07,116.17,115.07,115.88,6739.0,115.07,116.17,115.07,115.88,6739.0
2022-06-16 11:30:00,115.9,116.15,115.06,115.63,10730.0,115.9,116.15,115.06,115.63,10730.0
2022-06-16 12:00:00,115.82,116.0,115.55,115.89,3245.0,115.82,116.0,115.55,115.89,3245.0
2022-06-16 12:30:00,116.03,116.03,115.47,115.48,3990.0,116.03,116.03,115.47,115.48,3990.0
2022-06-16 13:00:00,115.7,115.86,115.34,115.8,4436.0,115.7,115.86,115.34,115.8,4436.0
2022-06-16 13:30:00,115.89,115.93,115.1,115.11,4004.0,115.89,115.93,115.1,115.11,4004.0
2022-06-16 14:00:00,115.1,115.47,115.1,115.36,6821.0,115.1,115.47,115.1,115.36,6821.0
2022-06-16 14:30:00,115.43,115.84,115.37,115.61,5002.0,115.43,115.84,115.37,115.61,5002.0
2022-06-16 15:00:00,115.78,117.3,115.78,117.2,11486.0,115.78,117.3,115.78,117.2,11486.0
2022-06-16 15:30:00,117.17,117.95,116.49,117.81,57529.0,117.17,117.95,116.49,117.81,57529.0
2022-06-17 09:30:00,118.31,122.23,118.25,121.55,74953.0,118.31,122.23,118.25,121.55,74953.0
2022-06-17 10:00:00,121.21,121.25,120.35,120.82,5406.0,121.21,121.25,120.35,120.82,5406.0
2022-06-17 10:30:00,121.0,121.19,120.1,120.85,11765.0,121.0,121.19,120.1,120.85,11765.0
2022-06-17 11:00:00,120.41,122.53,120.35,122.2,11163.0,120.41,122.53,120.35,122.2,11163.0
2022-06-17 11:30:00,122.29,122.49,121.83,122.49,15490.0,122.29,122.49,121.83,122.49,15490.0
2022-06-17 12:00:00,122.29,122.57,121.62,122.55,5440.0,122.29,122.57,121.62,122.55,5440.0
2022-06-17 12:30:00,122.34,122.79,122.14,122.19,4427.0,122.34,122.79,122.14,122.19,4427.0
2022-06-17 13:00:00,122.34,123.08,122.33,122.59,6029.0,122.34,123.08,122.33,122.59,6029.0
2022-06-17 13:30:00,122.74,122.97,122.11,122.28,8520.0,122.74,122.97,122.11,122.28,8520.0
2022-06-17 14:00:00,122.41,122.41,122.08,122.24,4635.0,122.41,122.41,122.08,122.24,4635.0
2022-06-17 14:30:00,122.12,122.63,121.93,122.08,7585.0,122.12,122.63,121.93,122.08,7585.0
2022-06-17 15:00:00,122.2,122.76,122.09,122.6,10910.0,122.2,122.76,122.09,122.6,10910.0
2022-06-17 15:30:00,122.55,122.56,121.15,121.95,58465.0,122.55,122.56,121.15,121.95,58465.0
2022-06-21 09:30:00,123.7,123.81,122.5,122.64,10082.0,123.7,123.81,122.5,122.64,10082.0
2022-06-21 10:00:00,123.08,123.97,122.91,123.19,8360.0,123.08,123.97,122.91,123.19,8360.0
2022-06-21 10:30:00,123.52,123.99,122.95,123.8,11083.0,123.52,123.99,122.95,123.8,11083.0
2022-06-21 11:00:00,123.81,124.89,123.67,124.34,18797.0,123.81,124.89,123.67,124.34,18797.0
2022-06-21 11:30:00,124.45,124.62,124.1,124.52,5413.0,124.45,124.62,124.1,124.52,5413.0
2022-06-21 12:00:00,124.48,124.7,124.25,124.3,1900.0,124.48,124.7,124.25,124.3,1900.0
2022-06-21 12:30:00,124.3,124.53,123.89,123.96,8070.0,124.3,124.53,123.89,123.96,8070.0
2022-06-21 13:00:00,123.78,124.27,123.73,124.08,4100.0,123.78,124.27,123.73,124.08,4100.0
2022-06-21 13:30:00,124.11,124.15,123.72,123.76,3942.0,124.11,124.15,123.72,123.76,3942.0
2022-06-21 14:00:00,123.68,123.68,123.37,123.56,3500.0,123.68,123.68,123.37,123.56,3500.0
2022-06-21 14:30:00,123.72,124.38,123.72,124.04,7773.0,123.72,124.38,123.72,124.04,7773.0
2022-06-21 15:00:00,124.16,124.25,123.91,124.06,4990.0,124.16,124.25,123.91,124.06,4990.0
2022-06-21 15:30:00,123.94,124.08,123.48,123.76,19348.0,123.94,124.08,123.48,123.76,19348.0
2022-06-22 09:30:00,122.58,125.11,121.61,125.1,7010.0,122.58,125.11,121.61,125.1,7010.0
2022-06-22 10:00:00,125.28,125.81,124.99,125.73,4600.0,125.28,125.81,124.99,125.73,4600.0
2022-06-22 10:30:00,125.62,126.0,125.3,125.78,4195.0,125.62,126.0,125.3,125.78,4195.0
2022-06-22 11:00:00,125.45,126.11,125.45,126.08,4440.0,125.45,126.11,125.45,126.08,4440.0
2022-06-22 11:30:00,126.0,126.31,125.41,125.42,2975.0,126.0,126.31,125.41,125.42,2975.0
2022-06-22 12:00:00,125.49,125.77,125.13,125.46,3079.0,125.49,125.77,125.13,125.46,3079.0
2022-06-22 12:30:00,125.35,125.88,125.32,125.82,3318.0,125.35,125.88,125.32,125.82,3318.0
2022-06-22 13:00:00,125.83,125.91,125.54,125.61,3300.0,125.83,125.91,125.54,125.61,3300.0
2022-06-22 13:30:00,125.53,125.63,125.19,125.39,2000.0,125.53,125.63,125.19,125.39,2000.0
2022-06-22 14:00:00,125.42,125.87,125.31,125.42,3000.0,125.42,125.87,125.31,125.42,3000.0
2022-06-22 14:30:00,125.43,125.71,125.28,125.39,4837.0,125.43,125.71,125.28,125.39,4837.0
2022-06-22 15:00:00,125.09,125.21,124.11,124.16,3685.0,125.09,125.21,124.11,124.16,3685.0
2022-06-22 15:30:00,123.96,124.56,123.24,124.31,27565.0,123.96,124.56,123.24,124.31,27565.0
2022-06-23 09:30:00,125.44,126.52,124.68,126.52,7855.0,125.44,126.52,124.68,126.52,7855.0
2022-06-23 10:00:00,126.63,127.53,126.38,127.32,8240.0,126.63,127.53,126.38,127.32,8240.0
2022-06-23 10:30:00,127.4,129.4,127.32,129.38,14992.0,127.4,129.4,127.32,129.38,14992.0
2022-06-23 11:00:00,129.32,130.17,128.75,130.17,13477.0,129.32,130.17,128.75,130.17,13477.0
2022-06-23 11:30:00,130.29,130.29,129.28,129.72,15198.0,130.29,130.29,129.28,129.72,15198.0
2022-06-23 12:00:00,129.6,129.65,129.12,129.43,15934.0,129.6,129.65,129.12,129.43,15934.0
2022-06-23 12:30:00,129.43,129.45,128.61,128.86,9800.0,129.43,129.45,128.61,128.86,9800.0
2022-06-23 13:00:00,128.89,129.29,128.11,129.27,10722.0,128.89,129.29,128.11,129.27,10722.0
2022-06-23 13:30:00,129.28,130.05,128.98,129.97,13010.0,129.28,130.05,128.98,129.97,13010.0
2022-06-23 14:00:00,130.0,130.65,130.0,130.48,14496.0,130.0,130.65,130.0,130.48,14496.0
2022-06-23 14:30:00,130.58,131.37,130.56,131.05,12507.0,130.58,131.37,130.56,131.05,12507.0
2022-06-23 15:00:00,131.0,131.64,130.83,131.52,15640.0,131.0,131.64,130.83,131.52,15640.0
2022-06-23 15:30:00,131.47,131.88,130.81,130.83,54591.0,131.47,131.88,130.81,130.83,54591.0
2022-06-24 09:30:00,133.12,134.41,133.03,133.73,12326.0,133.12,134.41,133.03,133.73,12326.0
2022-06-24 10:00:00,133.76,134.77,133.76,134.77,13382.0,133.76,134.77,133.76,134.77,13382.0
2022-06-24 10:30:00,134.79,134.96,134.44,134.89,19100.0,134.79,134.96,134.44,134.89,19100.0
2022-06-24 11:00:00,134.96,135.84,134.55,135.23,26091.0,134.96,135.84,134.55,135.23,26091.0
2022-06-24 11:30:00,135.21,135.97,134.98,135.65,11166.0,135.21,135.97,134.98,135.65,11166.0
2022-06-24 12:00:00,135.63,135.91,135.28,135.86,21699.0,135.63,135.91,135.28,135.86,21699.0
2022-06-24 12:30:00,135.86,136.05,135.47,136.04,11082.0,135.86,136.05,135.47,136.04,11082.0
2022-06-24 13:00:00,136.01,136.01,134.53,135.54,7699.0,136.01,136.01,134.53,135.54,7699.0
2022-06-24 13:30:00,135.54,136.27,135.54,136.22,8128.0,135.54,136.27,135.54,136.22,8128.0
2022-06-24 14:00:00,136.33,136.37,136.06,136.29,6982.0,136.33,136.37,136.06,136.29,6982.0
2022-06-24 14:30:00,136.42,137.63,136.42,137.63,23377.0,136.42,137.63,136.42,137.63,23377.0
2022-06-24 15:00:00,137.53,137.8,137.08,137.62,20218.0,137.53,137.8,137.08,137.62,20218.0
2022-06-24 15:30:00,137.58,137.64,135.31,136.59,102620.0,137.58,137.64,135.31,136.59,102620.0
2022-06-27 09:30:00,136.55,136.6,134.02,134.78,13162.0,136.55,136.6,134.02,134.78,13162.0
2022-06-27 10:00:00,135.62,136.06,134.79,134.79,8099.0,135.62,136.06,134.79,134.79,8099.0
2022-06-27 10:30:00,134.68,136.62,134.68,136.62,6391.0,134.68,136.62,134.68,136.62,6391.0
2022-06-27 11:00:00,136.87,137.27,135.86,136.28,12471.0,136.87,137.27,135.86,136.28,12471.0
2022-06-27 11:30:00,136.48,136.77,136.27,136.58,17727.0,136.48,136.77,136.27,136.58,17727.0
2022-06-27 12:00:00,136.77,136.88,135.85,136.14,8041.0,136.77,136.88,135.85,136.14,8041.0
2022-06-27 12:30:00,136.24,136.88,135.99,136.88,6594.0,136.24,136.88,135.99,136.88,6594.0
2022-06-27 13:00:00,136.9,137.16,136.54,136.62,7960.0,136.9,137.16,136.54,136.62,7960.0
2022-06-27 13:30:00,136.75,136.85,136.32,136.34,4739.0,136.75,136.85,136.32,136.34,4739.0
2022-06-27 14:00:00,136.14,136.85,136.11,136.62,7304.0,136.14,136.85,136.11,136.62,7304.0
2022-06-27 14:30:00,136.53,136.99,136.5,136.59,8068.0,136.53,136.99,136.5,136.59,8068.0
2022-06-27 15:00:00,136.54,136.54,135.59,135.59,4300.0,136.54,136.54,135.59,135.59,4300.0
2022-06-27 15:30:00,135.66,135.97,134.82,135.23,35696.0,135.66,135.97,134.82,135.23,35696.0
2022-06-28 09:30:00,134.59,136.03,133.15,133.15,10346.0,134.59,136.03,133.15,133.15,10346.0
2022-06-28 10:00:00,133.42,133.79,132.74,133.55,9641.0,133.42,133.79,132.74,133.55,9641.0
2022-06-28 10:30:00,133.56,134.12,133.47,134.12,4318.0,133.56,134.12,133.47,134.12,4318.0
2022-06-28 11:00:00,133.94,134.09,132.51,132.8,5793.0,133.94,134.09,132.51,132.8,5793.0
2022-06-28 11:30:00,132.92,133.02,131.74,131.74,5650.0,132.92,133.02,131.74,131.74,5650.0
2022-06-28 12:00:00,131.61,131.72,131.1,131.25,4228.0,131.61,131.72,131.1,131.25,4228.0
2022-06-28 12:30:00,131.3,131.92,131.0,131.0,5887.0,131.3,131.92,131.0,131.0,5887.0
2022-06-28 13:00:00,131.0,131.11,129.65,129.82,11226.0,131.0,131.11,129.65,129.82,11226.0
2022-06-28 13:30:00,129.92,129.97,129.37,129.43,22450.0,129.92,129.97,129.37,129.43,22450.0
2022-06-28 14:00:00,129.24,129.51,128.58,128.94,18783.0,129.24,129.51,128.58,128.94,18783.0
2022-06-28 14:30:00,128.91,129.74,128.59,129.57,7297.0,128.91,129.74,128.59,129.57,7297.0
2022-06-28 15:00:00,129.74,129.74,129.09,129.55,10925.0,129.74,129.74,129.09,129.55,10925.0
2022-06-28 15:30:00,129.47,130.05,129.19,129.21,34000.0,129.47,130.05,129.19,129.21,34000.0
2022-06-29 09:30:00,129.49,129.7,127.01,128.42,20782.0,129.49,129.7,127.01,128.42,20782.0
2022-06-29 10:00:00,128.96,129.68,127.82,128.36,44261.0,128.96,129.68,127.82,128.36,44261.0
2022-06-29 10:30:00,128.34,130.08,127.9,129.59,18575.0,128.34,130.08,127.9,129.59,18575.0
2022-06-29 11:00:00,129.48,129.55,128.95,128.95,11900.0,129.48,129.55,128.95,128.95,11900.0
2022-06-29 11:30:00,128.89,129.44,128.58,128.59,10456.0,128.89,129.44,128.58,128.59,10456.0
2022-06-29 12:00:00,128.68,128.68,127.88,127.95,4395.0,128.68,128.68,127.88,127.95,4395.0
2022-06-29 12:30:00,127.99,128.63,127.89,128.63,3948.0,127.99,128.63,127.89,128.63,3948.0
2022-06-29 13:00:00,128.7,128.96,128.21,128.53,3222.0,128.7,128.96,128.21,128.53,3222.0
2022-06-29 13:30:00,128.7,129.21,128.52,129.21,4201.0,128.7,129.21,128.52,129.21,4201.0
2022-06-29 14:00:00,129.04,129.31,128.84,129.07,3790.0,129.04,129.31,128.84,129.07,3790.0
2022-06-29 14:30:00,129.22,129.22,128.45,128.45,4100.0,129.22,129.22,128.45,128.45,4100.0
2022-06-29 15:00:00,128.5,129.22,128.34,129.22,4334.0,128.5,129.22,128.34,129.22,4334.0
2022-06-29 15:30:00,129.26,129.5,128.54,129.38,25070.0,129.26,129.5,128.54,129.38,25070.0
2022-06-30 09:30:00,127.59,128.64,124.5,125.23,74384.0,127.59,128.64,124.5,125.23,74384.0
2022-06-30 10:00:00,125.12,125.19,124.18,124.18,8572.0,125.12,125.19,124.18,124.18,8572.0
2022-06-30 10:30:00,124.27,125.9,124.27,125.9,8633.0,124.27,125.9,124.27,125.9,8633.0
2022-06-30 11:00:00,125.9,126.37,125.12,125.96,18380.0,125.9,126.37,125.12,125.96,18380.0
2022-06-30 11:30:00,125.78,126.39,125.6,126.01,9896.0,125.78,126.39,125.6,126.01,9896.0
2022-06-30 12:00:00,125.97,126.95,125.7,126.81,9630.0,125.97,126.95,125.7,126.81,9630.0
2022-06-30 12:30:00,126.76,127.05,126.36,126.6,5780.0,126.76,127.05,126.36,126.6,5780.0
2022-06-30 13:00:00,126.61,126.67,125.94,126.05,10333.0,126.61,126.67,125.94,126.05,10333.0
2022-06-30 13:30:00,126.1,127.05,126.09,126.65,7372.0,126.1,127.05,126.09,126.65,7372.0
2022-06-30 14:00:00,126.59,126.67,126.14,126.42,7287.0,126.59,126.67,126.14,126.42,7287.0
2022-06-30 14:30:00,126.4,126.55,126.04,126.37,13118.0,126.4,126.55,126.04,126.37,13118.0
2022-06-30 15:00:00,126.37,126.4,125.13,125.84,9350.0,126.37,126.4,125.13,125.84,9350.0
2022-06-30 15:30:00,126.13,126.5,125.45,126.19,44737.0,126.13,126.5,125.45,126.19,44737.0
2022-07-01 09:30:00,126.14,128.48,125.1,127.86,28619.0,126.14,128.48,125.1,127.86,28619.0
2022-07-01 10:00:00,128.06,129.0,127.7,127.7,7760.0,128.06,129.0,127.7,127.7,7760.0
2022-07-01 10:30:00,127.55,127.67,126.51,127.49,7100.0,127.55,127.67,126.51,127.49,7100.0
2022-07-01 11:00:00,127.16,128.46,127.11,128.03,7900.0,127.16,128.46,127.11,128.03,7900.0
2022-07-01 11:30:00,128.08,128.83,127.64,127.72,6100.0,128.08,128.83,127.64,127.72,6100.0
2022-07-01 12:00:00,127.46,128.3,127.46,128.3,2300.0,127.46,128.3,127.46,128.3,2300.0
2022-07-01 12:30:00,128.12,128.16,127.45,127.45,6010.0,128.12,128.16,127.45,127.45,6010.0
2022-07-01 13:00:00,127.46,128.09,127.46,128.09,2500.0,127.46,128.09,127.46,128.09,2500.0
2022-07-01 13:30:00,128.53,128.96,128.44,128.94,3300.0,128.53,128.96,128.44,128.94,3300.0
2022-07-01 14:00:00,129.05,129.59,128.64,129.58,7900.0,129.05,129.59,128.64,129.58,7900.0
2022-07-01 14:30:00,129.57,130.3,129.57,129.89,17296.0,129.57,130.3,129.57,129.89,17296.0
2022-07-01 15:00:00,129.97,129.97,128.93,129.23,3731.0,129.97,129.97,128.93,129.23,3731.0
2022-07-01 15:30:00,129.34,130.36,129.34,129.87,25928.0,129.34,130.36,129.34,129.87,25928.0
2022-07-05 09:30:00,128.47,129.29,127.63,127.95,8060.0,128.47,129.29,127.63,127.95,8060.0
2022-07-05 10:00:00,128.07,130.23,128.07,129.43,7931.0,128.07,130.23,128.07,129.43,7931.0
2022-07-05 10:30:00,129.61,130.13,129.26,129.5,7296.0,129.61,130.13,129.26,129.5,7296.0
2022-07-05 11:00:00,129.48,129.48,128.89,129.41,5164.0,129.48,129.48,128.89,129.41,5164.0
2022-07-05 11:30:00,129.23,129.72,129.12,129.31,3243.0,129.23,129.72,129.12,129.31,3243.0
2022-07-05 12:00:00,129.43,129.78,129.03,129.41,4617.0,129.43,129.78,129.03,129.41,4617.0
2022-07-05 12:30:00,129.7,129.7,128.96,129.08,4044.0,129.7,129.7,128.96,129.08,4044.0
2022-07-05 13:00:00,129.05,129.83,129.05,129.81,7756.0,129.05,129.83,129.05,129.81,7756.0
2022-07-05 13:30:00,129.92,130.35,129.92,130.18,5304.0,129.92,130.35,129.92,130.18,5304.0
2022-07-05 14:00:00,130.2,130.8,129.77,130.6,7141.0,130.2,130.8,129.77,130.6,7141.0
2022-07-05 14:30:00,130.67,131.23,130.49,131.06,6548.0,130.67,131.23,130.49,131.06,6548.0
2022-07-05 15:00:00,130.93,131.0,130.4,130.95,7000.0,130.93,131.0,130.4,130.95,7000.0
2022-07-05 15:30:00,130.82,131.04,130.56,130.9,23580.0,130.82,131.04,130.56,130.9,23580.0
2022-07-06 09:30:00,131.1,133.1,130.85,132.64,8203.0,131.1,133.1,130.85,132.64,8203.0
2022-07-06 10:00:00,132.7,132.7,131.39,132.35,13784.0,132.7,132.7,131.39,132.35,13784.0
2022-07-06 10:30:00,131.95,133.02,131.83,133.02,4080.0,131.95,133.02,131.83,133.02,4080.0
2022-07-06 11:00:00,133.31,133.52,131.23,131.23,10473.0,133.31,133.52,131.23,131.23,10473.0
2022-07-06 11:30:00,131.07,131.44,130.66,131.07,6026.0,131.07,131.44,130.66,131.07,6026.0
2022-07-06 12:00:00,131.07,131.21,130.64,130.88,2830.0,131.07,131.21,130.64,130.88,2830.0
2022-07-06 12:30:00,131.09,131.33,130.81,131.0,2796.0,131.09,131.33,130.81,131.0,2796.0
2022-07-06 13:00:00,131.18,132.02,131.18,132.02,3800.0,131.18,132.02,131.18,132.02,3800.0
2022-07-06 13:30:00,132.12,132.15,130.93,131.16,4422.0,132.12,132.15,130.93,131.16,4422.0
2022-07-06 14:00:00,130.99,131.48,130.33,130.99,9566.0,130.99,131.48,130.33,130.99,9566.0
2022-07-06 14:30:00,131.34,131.61,130.94,131.42,10150.0,131.34,131.61,130.94,131.42,10150.0
2022-07-06 15:00:00,131.33,132.02,130.99,131.73,8483.0,131.33,132.02,130.99,131.73,8483.0
2022-07-06 15:30:00,131.71,132.03,130.71,131.13,30098.0,131.71,132.03,130.71,131.13,30098.0
2022-07-07 09:30:00,131.07,133.06,130.91,132.9,10074.0,131.07,133.06,130.91,132.9,10074.0
2022-07-07 10:00:00,132.61,134.04,132.27,133.26,10471.0,132.61,134.04,132.27,133.26,10471.0
2022-07-07 10:30:00,133.24,133.83,132.9,133.55,25040.0,133.24,133.83,132.9,133.55,25040.0
2022-07-07 11:00:00,133.56,133.78,133.44,133.64,7415.0,133.56,133.78,133.44,133.64,7415.0
2022-07-07 11:30:00,133.64,134.84,133.5,134.68,13500.0,133.64,134.84,133.5,134.68,13500.0
2022-07-07 12:00:00,134.66,134.66,133.54,133.59,6673.0,134.66,134.66,133.54,133.59,6673.0
2022-07-07 12:30:00,133.65,133.82,133.18,133.58,6853.0,133.65,133.82,133.18,133.58,6853.0
2022-07-07 13:00:00,133.65,134.02,133.6,133.66,8400.0,133.65,134.02,133.6,133.66,8400.0
2022-07-07 13:30:00,133.85,133.88,133.33,133.61,5591.0,133.85,133.88,133.33,133.61,5591.0
2022-07-07 14:00:00,133.69,133.7,133.2,133.31,9118.0,133.69,133.7,133.2,133.31,9118.0
2022-07-07 14:30:00,133.19,133.46,133.1,133.43,8890.0,133.19,133.46,133.1,133.43,8890.0
2022-07-07 15:00:00,133.47,134.02,133.47,133.65,9115.0,133.47,134.02,133.47,133.65,9115.0
2022-07-07 15:30:00,133.69,133.91,133.09,133.53,34745.0,133.69,133.91,133.09,133.53,34745.0
2022-07-08 09:30:00,131.91,132.46,131.33,131.5,6210.0,131.91,132.46,131.33,131.5,6210.0
2022-07-08 10:00:00,131.35,132.75,131.35,132.39,7729.0,131.35,132.75,131.35,132.39,7729.0
2022-07-08 10:30:00,132.52,132.98,132.23,132.98,12903.0,132.52,132.98,132.23,132.98,12903.0
2022-07-08 11:00:00,133.18,133.44,132.75,132.88,6500.0,133.18,133.44,132.75,132.88,6500.0
2022-07-08 11:30:00,132.9,132.99,132.41,132.94,4000.0,132.9,132.99,132.41,132.94,4000.0
2022-07-08 12:00:00,132.94,132.94,131.92,132.0,9253.0,132.94,132.94,131.92,132.0,9253.0
2022-07-08 12:30:00,131.65,131.75,131.09,131.49,6385.0,131.65,131.75,131.09,131.49,6385.0
2022-07-08 13:00:00,131.49,132.22,131.29,132.1,4600.0,131.49,132.22,131.29,132.1,4600.0
2022-07-08 13:30:00,131.93,132.34,131.91,132.01,6259.0,131.93,132.34,131.91,132.01,6259.0
2022-07-08 14:00:00,132.02,132.53,132.01,132.53,3815.0,132.02,132.53,132.01,132.53,3815.0
2022-07-08 14:30:00,132.57,132.76,132.53,132.57,3500.0,132.57,132.76,132.53,132.57,3500.0
2022-07-08 15:00:00,132.69,132.71,132.09,132.09,2818.0,132.69,132.71,132.09,132.09,2818.0
2022-07-08 15:30:00,132.17,132.73,132.14,132.27,22494.0,132.17,132.73,132.14,132.27,22494.0
2022-07-11 09:30:00,131.22,131.75,129.38,129.48,7955.0,131.22,131.75,129.38,129.48,7955.0
2022-07-11 10:00:00,129.63,130.53,129.56,130.06,15103.0,129.63,130.53,129.56,130.06,15103.0
2022-07-11 10:30:00,130.06,130.89,130.06,130.6,8428.0,130.06,130.89,130.06,130.6,8428.0
2022-07-11 11:00:00,130.8,131.68,130.09,130.73,51199.0,130.8,131.68,130.09,130.73,51199.0
2022-07-11 11:30:00,130.81,130.87,130.02,130.5,17261.0,130.81,130.87,130.02,130.5,17261.0
2022-07-11 12:00:00,130.72,130.91,130.2,130.75,10137.0,130.72,130.91,130.2,130.75,10137.0
2022-07-11 12:30:00,130.73,130.8,130.51,130.57,3408.0,130.73,130.8,130.51,130.57,3408.0
2022-07-11 13:00:00,130.8,131.68,130.73,131.54,2701.0,130.8,131.68,130.73,131.54,2701.0
2022-07-11 13:30:00,131.59,131.83,131.36,131.72,12973.0,131.59,131.83,131.36,131.72,12973.0
2022-07-11 14:00:00,131.56,131.71,131.26,131.71,4000.0,131.56,131.71,131.26,131.71,4000.0
2022-07-11 14:30:00,131.63,131.63,130.7,130.77,12722.0,131.63,131.63,130.7,130.77,12722.0
2022-07-11 15:00:00,130.7,130.9,130.56,130.87,5637.0,130.7,130.9,130.56,130.87,5637.0
2022-07-11 15:30:00,130.9,130.97,129.95,130.1,34092.0,130.9,130.97,129.95,130.1,34092.0
2022-07-12 09:30:00,130.21,132.42,127.5,127.5,15762.0,130.21,132.42,127.5,127.5,15762.0
2022-07-12 10:00:00,127.15,127.15,124.79,125.24,16454.0,127.15,127.15,124.79,125.24,16454.0
2022-07-12 10:30:00,125.56,126.95,125.15,125.72,13784.0,125.56,126.95,125.15,125.72,13784.0
2022-07-12 11:00:00,125.81,126.33,125.26,125.49,18005.0,125.81,126.33,125.26,125.49,18005.0
2022-07-12 11:30:00,125.63,126.11,124.9,125.12,15559.0,125.63,126.11,124.9,125.12,15559.0
2022-07-12 12:00:00,125.21,125.48,124.62,125.27,10942.0,125.21,125.48,124.62,125.27,10942.0
2022-07-12 12:30:00,125.33,126.1,125.29,125.71,11231.0,125.33,126.1,125.29,125.71,11231.0
2022-07-12 13:00:00,125.73,126.2,125.22,125.53,11705.0,125.73,126.2,125.22,125.53,11705.0
2022-07-12 13:30:00,125.51,125.92,125.48,125.58,5783.0,125.51,125.92,125.48,125.58,5783.0
2022-07-12 14:00:00,125.5,125.5,124.98,125.1,7117.0,125.5,125.5,124.98,125.1,7117.0
2022-07-12 14:30:00,125.14,125.18,123.66,123.69,13466.0,125.14,125.18,123.66,123.69,13466.0
2022-07-12 15:00:00,123.57,123.62,122.57,122.78,18035.0,123.57,123.62,122.57,122.78,18035.0
2022-07-12 15:30:00,122.74,124.36,122.68,123.92,45023.0,122.74,124.36,122.68,123.92,45023.0
2022-07-13 09:30:00,120.76,122.39,117.91,119.99,54380.0,120.76,122.39,117.91,119.99,54380.0
2022-07-13 10:00:00,120.07,120.09,117.84,119.81,66355.0,120.07,120.09,117.84,119.81,66355.0
2022-07-13 10:30:00,119.83,122.13,119.55,121.55,38488.0,119.83,122.13,119.55,121.55,38488.0
2022-07-13 11:00:00,121.36,122.03,120.75,120.78,21573.0,121.36,122.03,120.75,120.78,21573.0
2022-07-13 11:30:00,120.87,120.89,120.08,120.48,12641.0,120.87,120.89,120.08,120.48,12641.0
2022-07-13 12:00:00,120.73,122.54,120.72,122.18,9523.0,120.73,122.54,120.72,122.18,9523.0
2022-07-13 12:30:00,122.24,123.07,122.2,122.45,17565.0,122.24,123.07,122.2,122.45,17565.0
2022-07-13 13:00:00,122.41,122.56,121.98,122.08,12703.0,122.41,122.56,121.98,122.08,12703.0
2022-07-13 13:30:00,122.05,122.3,121.64,122.3,8209.0,122.05,122.3,121.64,122.3,8209.0
2022-07-13 14:00:00,122.39,122.65,121.77,122.26,8018.0,122.39,122.65,121.77,122.26,8018.0
2022-07-13 14:30:00,122.23,123.06,122.14,123.06,20632.0,122.23,123.06,122.14,123.06,20632.0
2022-07-13 15:00:00,123.12,123.14,122.33,122.44,12771.0,123.12,123.14,122.33,122.44,12771.0
2022-07-13 15:30:00,122.5,122.51,121.63,121.81,60774.0,122.5,122.51,121.63,121.81,60774.0
2022-07-14 09:30:00,120.49,121.13,118.84,119.44,26822.0,120.49,121.13,118.84,119.44,26822.0
2022-07-14 10:00:00,119.25,119.41,116.61,116.75,30350.0,119.25,119.41,116.61,116.75,30350.0
2022-07-14 10:30:00,116.74,118.1,116.51,117.92,21424.0,116.74,118.1,116.51,117.92,21424.0
2022-07-14 11:00:00,117.97,118.8,117.92,118.73,24729.0,117.97,118.8,117.92,118.73,24729.0
2022-07-14 11:30:00,118.7,119.43,118.26,118.78,14567.0,118.7,119.43,118.26,118.78,14567.0
2022-07-14 12:00:00,118.83,119.09,118.57,118.68,11811.0,118.83,119.09,118.57,118.68,11811.0
2022-07-14 12:30:00,118.69,118.76,118.28,118.48,8758.0,118.69,118.76,118.28,118.48,8758.0
2022-07-14 13:00:00,118.53,119.45,118.4,119.41,8300.0,118.53,119.45,118.4,119.41,8300.0
2022-07-14 13:30:00,119.39,120.3,119.39,120.18,4753.0,119.39,120.3,119.39,120.18,4753.0
2022-07-14 14:00:00,120.33,121.34,120.27,120.93,4830.0,120.33,121.34,120.27,120.93,4830.0
2022-07-14 14:30:00,121.04,121.36,121.04,121.36,5623.0,121.04,121.36,121.04,121.36,5623.0
2022-07-14 15:00:00,121.27,121.44,120.44,120.75,10061.0,121.27,121.44,120.44,120.75,10061.0
2022-07-14 15:30:00,120.75,120.98,120.19,120.77,42642.0,120.75,120.98,120.19,120.77,42642.0
2022-07-15 09:30:00,123.48,123.86,121.09,121.95,21596.0,123.48,123.86,121.09,121.95,21596.0
2022-07-15 10:00:00,122.44,123.6,122.03,123.01,9403.0,122.44,123.6,122.03,123.01,9403.0
2022-07-15 10:30:00,122.98,122.98,122.34,122.85,9325.0,122.98,122.98,122.34,122.85,9325.0
2022-07-15 11:00:00,122.81,123.68,122.48,123.24,7907.0,122.81,123.68,122.48,123.24,7907.0
2022-07-15 11:30:00,123.2,124.0,123.19,123.75,7070.0,123.2,124.0,123.19,123.75,7070.0
2022-07-15 12:00:00,123.67,123.83,123.3,123.6,5109.0,123.67,123.83,123.3,123.6,5109.0
2022-07-15 12:30:00,123.62,124.49,123.62,124.34,7272.0,123.62,124.49,123.62,124.34,7272.0
2022-07-15 13:00:00,124.25,124.25,124.02,124.15,2410.0,124.25,124.25,124.02,124.15,2410.0
2022-07-15 13:30:00,124.11,124.24,123.63,123.71,7343.0,124.11,124.24,123.63,123.71,7343.0
2022-07-15 14:00:00,123.69,123.78,123.01,123.36,5492.0,123.69,123.78,123.01,123.36,5492.0
2022-07-15 14:30:00,123.43,123.47,122.98,123.13,11769.0,123.43,123.47,122.98,123.13,11769.0
2022-07-15 15:00:00,122.99,123.5,122.99,123.35,5628.0,122.99,123.5,122.99,123.35,5628.0
2022-07-15 15:30:00,123.3,123.99,123.0,123.91,41022.0,123.3,123.99,123.0,123.91,41022.0
2022-07-18 09:30:00,123.78,125.87,123.78,125.57,13723.0,123.78,125.87,123.78,125.57,13723.0
2022-07-18 10:00:00,125.76,126.64,125.27,126.5,10606.0,125.76,126.64,125.27,126.5,10606.0
2022-07-18 10:30:00,126.62,127.0,125.11,125.64,6238.0,126.62,127.0,125.11,125.64,6238.0
2022-07-18 11:00:00,125.43,125.89,125.43,125.75,5819.0,125.43,125.89,125.43,125.75,5819.0
2022-07-18 11:30:00,125.85,126.06,125.37,125.76,7606.0,125.85,126.06,125.37,125.76,7606.0
2022-07-18 12:00:00,125.74,126.3,125.74,126.05,7294.0,125.74,126.3,125.74,126.05,7294.0
2022-07-18 12:30:00,126.06,126.51,125.86,126.12,5389.0,126.06,126.51,125.86,126.12,5389.0
2022-07-18 13:00:00,126.08,126.15,125.42,125.46,4021.0,126.08,126.15,125.42,125.46,4021.0
2022-07-18 13:30:00,125.58,125.58,124.42,124.5,5422.0,125.58,125.58,124.42,124.5,5422.0
2022-07-18 14:00:00,124.45,124.57,123.99,124.13,7795.0,124.45,124.57,123.99,124.13,7795.0
2022-07-18 14:30:00,124.1,124.22,123.32,123.5,7010.0,124.1,124.22,123.32,123.5,7010.0
2022-07-18 15:00:00,123.49,123.57,123.06,123.07,5465.0,123.49,123.57,123.06,123.07,5465.0
2022-07-18 15:30:00,123.06,123.33,122.36,123.11,20776.0,123.06,123.33,122.36,123.11,20776.0
2022-07-19 09:30:00,125.26,125.51,124.02,125.22,10846.0,125.26,125.51,124.02,125.22,10846.0
2022-07-19 10:00:00,125.22,125.43,124.23,124.91,5300.0,125.22,125.43,124.23,124.91,5300.0
2022-07-19 10:30:00,124.91,126.12,124.78,126.12,6539.0,124.91,126.12,124.78,126.12,6539.0
2022-07-19 11:00:00,126.03,126.53,125.44,126.45,9651.0,126.03,126.53,125.44,126.45,9651.0
2022-07-19 11:30:00,126.38,126.64,126.38,126.54,3630.0,126.38,126.64,126.38,126.54,3630.0
2022-07-19 12:00:00,126.6,126.78,126.36,126.72,4600.0,126.6,126.78,126.36,126.72,4600.0
2022-07-19 12:30:00,126.7,126.98,126.49,126.91,5052.0,126.7,126.98,126.49,126.91,5052.0
2022-07-19 13:00:00,126.95,127.01,126.82,126.84,2840.0,126.95,127.01,126.82,126.84,2840.0
2022-07-19 13:30:00,126.91,127.24,126.67,127.1,3077.0,126.91,127.24,126.67,127.1,3077.0
2022-07-19 14:00:00,127.16,127.37,127.1,127.1,3940.0,127.16,127.37,127.1,127.1,3940.0
2022-07-19 14:30:00,127.09,127.34,126.97,126.97,5294.0,127.09,127.34,126.97,126.97,5294.0
2022-07-19 15:00:00,127.09,127.27,127.03,127.18,3403.0,127.09,127.27,127.03,127.18,3403.0
2022-07-19 15:30:00,127.21,127.73,126.84,127.57,27763.0,127.21,127.73,126.84,127.57,27763.0
2022-07-20 09:30:00,128.13,129.51,128.13,128.46,13081.0,128.13,129.51,128.13,128.46,13081.0
2022-07-20 10:00:00,128.46,129.6,128.38,129.55,9146.0,128.46,129.6,128.38,129.55,9146.0
2022-07-20 10:30:00,129.52,130.79,129.19,130.47,13037.0,129.52,130.79,129.19,130.47,13037.0
2022-07-20 11:00:00,130.43,130.43,129.27,129.56,6696.0,130.43,130.43,129.27,129.56,6696.0
2022-07-20 11:30:00,129.49,129.86,129.24,129.86,7150.0,129.49,129.86,129.24,129.86,7150.0
2022-07-20 12:00:00,129.81,130.09,129.8,129.99,2449.0,129.81,130.09,129.8,129.99,2449.0
2022-07-20 12:30:00,129.87,130.07,128.67,129.1,1425.0,129.87,130.07,128.67,129.1,1425.0
2022-07-20 13:00:00,129.1,129.1,128.18,128.71,4391.0,129.1,129.1,128.18,128.71,4391.0
2022-07-20 13:30:00,128.56,129.11,128.47,128.55,4860.0,128.56,129.11,128.47,128.55,4860.0
2022-07-20 14:00:00,128.58,129.2,128.58,129.19,2698.0,128.58,129.2,128.58,129.19,2698.0
2022-07-20 14:30:00,129.18,129.72,129.18,129.41,3382.0,129.18,129.72,129.18,129.41,3382.0
2022-07-20 15:00:00,129.62,129.91,129.58,129.58,5528.0,129.62,129.91,129.58,129.58,5528.0
2022-07-20 15:30:00,129.61,129.65,128.73,128.79,21767.0,129.61,129.65,128.73,128.79,21767.0
2022-07-21 09:30:00,128.14,130.03,128.14,129.27,5339.0,128.14,130.03,128.14,129.27,5339.0
2022-07-21 10:00:00,129.34,129.58,127.46,127.8,12585.0,129.34,129.58,127.46,127.8,12585.0
2022-07-21 10:30:00,127.89,129.52,127.89,129.32,7104.0,127.89,129.52,127.89,129.32,7104.0
2022-07-21 11:00:00,129.28,130.11,129.27,129.9,3499.0,129.28,130.11,129.27,129.9,3499.0
2022-07-21 11:30:00,130.04,130.11,129.69,130.07,3053.0,130.04,130.11,129.69,130.07,3053.0
2022-07-21 12:00:00,130.03,130.44,130.03,130.4,7843.0,130.03,130.44,130.03,130.4,7843.0
2022-07-21 12:30:00,130.5,130.7,130.14,130.14,1852.0,130.5,130.7,130.14,130.14,1852.0
2022-07-21 13:00:00,130.13,130.51,129.92,130.51,3800.0,130.13,130.51,129.92,130.51,3800.0
2022-07-21 13:30:00,130.46,130.52,130.02,130.46,3891.0,130.46,130.52,130.02,130.46,3891.0
2022-07-21 14:00:00,130.44,130.52,130.19,130.52,6344.0,130.44,130.52,130.19,130.52,6344.0
2022-07-21 14:30:00,130.53,131.23,130.14,131.23,10010.0,130.53,131.23,130.14,131.23,10010.0
2022-07-21 15:00:00,131.01,131.31,130.55,130.72,5833.0,131.01,131.31,130.55,130.72,5833.0
2022-07-21 15:30:00,130.65,131.9,130.51,131.9,43116.0,130.65,131.9,130.51,131.9,43116.0
2022-07-22 09:30:00,132.21,132.78,130.66,130.82,16598.0,132.21,132.78,130.66,130.82,16598.0
2022-07-22 10:00:00,130.55,131.32,130.19,131.32,9305.0,130.55,131.32,130.19,131.32,9305.0
2022-07-22 10:30:00,131.24,131.49,131.01,131.15,3221.0,131.24,131.49,131.01,131.15,3221.0
2022-07-22 11:00:00,130.96,131.19,130.35,130.35,6606.0,130.96,131.19,130.35,130.35,6606.0
2022-07-22 11:30:00,130.16,130.49,130.01,130.49,3208.0,130.16,130.49,130.01,130.49,3208.0
2022-07-22 12:00:00,130.54,130.68,130.08,130.5,4047.0,130.54,130.68,130.08,130.5,4047.0
2022-07-22 12:30:00,130.91,130.92,130.33,130.36,1994.0,130.91,130.92,130.33,130.36,1994.0
2022-07-22 13:00:00,130.23,130.35,129.59,129.76,4761.0,130.23,130.35,129.59,129.76,4761.0
2022-07-22 13:30:00,129.76,130.03,129.4,129.58,6847.0,129.76,130.03,129.4,129.58,6847.0
2022-07-22 14:00:00,129.47,129.77,129.26,129.28,5485.0,129.47,129.77,129.26,129.28,5485.0
2022-07-22 14:30:00,129.26,129.49,129.16,129.49,3524.0,129.26,129.49,129.16,129.49,3524.0
2022-07-22 15:00:00,129.42,129.77,129.23,129.72,3100.0,129.42,129.77,129.23,129.72,3100.0
2022-07-22 15:30:00,129.63,129.99,129.38,129.97,14463.0,129.63,129.99,129.38,129.97,14463.0
2022-07-25 09:30:00,130.18,130.18,128.2,129.95,9362.0,130.18,130.18,128.2,129.95,9362.0
2022-07-25 10:00:00,129.69,130.43,129.14,129.68,5744.0,129.69,130.43,129.14,129.68,5744.0
2022-07-25 10:30:00,129.48,129.9,129.24,129.52,6415.0,129.48,129.9,129.24,129.52,6415.0
2022-07-25 11:00:00,129.52,130.16,129.47,130.16,6484.0,129.52,130.16,129.47,130.16,6484.0
2022-07-25 11:30:00,130.22,130.53,130.22,130.29,3700.0,130.22,130.53,130.22,130.29,3700.0
2022-07-25 12:00:00,130.04,130.21,129.85,130.03,2800.0,130.04,130.21,129.85,130.03,2800.0
2022-07-25 12:30:00,130.01,130.64,130.01,130.34,2840.0,130.01,130.64,130.01,130.34,2840.0
2022-07-25 13:00:00,130.47,130.51,130.3,130.49,6227.0,130.47,130.51,130.3,130.49,6227.0
2022-07-25 13:30:00,130.58,130.65,129.89,129.9,5726.0,130.58,130.65,129.89,129.9,5726.0
2022-07-25 14:00:00,129.77,129.77,128.99,128.99,4555.0,129.77,129.77,128.99,128.99,4555.0
2022-07-25 14:30:00,129.01,129.22,128.64,128.85,5400.0,129.01,129.22,128.64,128.85,5400.0
2022-07-25 15:00:00,128.86,128.92,128.44,128.6,2970.0,128.86,128.92,128.44,128.6,2970.0
2022-07-25 15:30:00,128.58,130.0,128.44,129.92,19069.0,128.58,130.0,128.44,129.92,19069.0
2022-07-26 09:30:00,129.53,131.09,128.52,128.65,13356.0,129.53,131.09,128.52,128.65,13356.0
2022-07-26 10:00:00,128.62,128.84,127.49,127.49,8572.0,128.62,128.84,127.49,127.49,8572.0
2022-07-26 10:30:00,127.59,127.68,126.6,127.16,6420.0,127.59,127.68,126.6,127.16,6420.0
2022-07-26 11:00:00,127.28,128.09,127.25,127.68,4028.0,127.28,128.09,127.25,127.68,4028.0
2022-07-26 11:30:00,127.58,127.77,127.31,127.31,4212.0,127.58,127.77,127.31,127.31,4212.0
2022-07-26 12:00:00,127.17,127.32,126.87,127.1,4075.0,127.17,127.32,126.87,127.1,4075.0
2022-07-26 12:30:00,126.93,127.17,126.66,126.66,3636.0,126.93,127.17,126.66,126.66,3636.0
2022-07-26 13:00:00,126.72,126.78,126.5,126.62,2500.0,126.72,126.78,126.5,126.62,2500.0
2022-07-26 13:30:00,126.61,126.61,125.62,126.03,4303.0,126.61,126.61,125.62,126.03,4303.0
2022-07-26 14:00:00,126.21,126.32,125.42,125.42,3715.0,126.21,126.32,125.42,125.42,3715.0
2022-07-26 14:30:00,125.3,125.5,124.86,125.16,8222.0,125.3,125.5,124.86,125.16,8222.0
2022-07-26 15:00:00,125.17,125.66,124.64,125.32,11634.0,125.17,125.66,124.64,125.32,11634.0
2022-07-26 15:30:00,125.32,126.13,124.9,125.44,37374.0,125.32,126.13,124.9,125.44,37374.0
2022-07-27 09:30:00,125.88,128.49,121.45,122.38,36799.0,125.88,128.49,121.45,122.38,36799.0
2022-07-27 10:00:00,122.65,122.66,118.76,118.77,40367.0,122.65,122.66,118.76,118.77,40367.0
2022-07-27 10:30:00,118.8,118.9,116.83,116.83,37604.0,118.8,118.9,116.83,116.83,37604.0
2022-07-27 11:00:00,116.8,116.9,114.02,115.52,85748.0,116.8,116.9,114.02,115.52,85748.0
2022-07-27 11:30:00,115.54,117.93,115.54,117.61,30787.0,115.54,117.93,115.54,117.61,30787.0
2022-07-27 12:00:00,117.75,118.57,117.06,118.24,15160.0,117.75,118.57,117.06,118.24,15160.0
2022-07-27 12:30:00,118.3,119.26,118.28,118.97,17776.0,118.3,119.26,118.28,118.97,17776.0
2022-07-27 13:00:00,118.96,119.12,117.32,117.32,15800.0,118.96,119.12,117.32,117.32,15800.0
2022-07-27 13:30:00,117.46,117.89,116.96,117.01,22913.0,117.46,117.89,116.96,117.01,22913.0
2022-07-27 14:00:00,117.12,118.59,116.67,118.55,21567.0,117.12,118.59,116.67,118.55,21567.0
2022-07-27 14:30:00,118.43,120.31,118.29,119.56,40918.0,118.43,120.31,118.29,119.56,40918.0
2022-07-27 15:00:00,119.41,119.64,118.37,119.12,37581.0,119.41,119.64,118.37,119.12,37581.0
2022-07-27 15:30:00,119.15,119.31,118.41,118.93,94869.0,119.15,119.31,118.41,118.93,94869.0
2022-07-28 09:30:00,119.84,121.76,118.89,118.96,13587.0,119.84,121.76,118.89,118.96,13587.0
2022-07-28 10:00:00,119.11,121.61,118.95,121.33,8853.0,119.11,121.61,118.95,121.33,8853.0
2022-07-28 10:30:00,121.37,122.41,121.12,122.41,8531.0,121.37,122.41,121.12,122.41,8531.0
2022-07-28 11:00:00,122.65,123.46,122.65,123.14,10844.0,122.65,123.46,122.65,123.14,10844.0
2022-07-28 11:30:00,123.24,123.33,122.63,123.11,8025.0,123.24,123.33,122.63,123.11,8025.0
2022-07-28 12:00:00,123.21,123.21,122.79,123.07,7490.0,123.21,123.21,122.79,123.07,7490.0
2022-07-28 12:30:00,123.23,123.73,123.23,123.41,5740.0,123.23,123.73,123.23,123.41,5740.0
2022-07-28 13:00:00,123.37,123.83,123.29,123.82,6356.0,123.37,123.83,123.29,123.82,6356.0
2022-07-28 13:30:00,123.88,124.17,123.83,124.14,7620.0,123.88,124.17,123.83,124.14,7620.0
2022-07-28 14:00:00,124.07,124.09,122.53,122.54,14688.0,124.07,124.09,122.53,122.54,14688.0
2022-07-28 14:30:00,122.74,122.88,122.44,122.53,10970.0,122.74,122.88,122.44,122.53,10970.0
2022-07-28 15:00:00,122.49,122.95,122.3,122.58,7855.0,122.49,122.95,122.3,122.58,7855.0
2022-07-28 15:30:00,122.64,123.2,121.89,122.06,36928.0,122.64,123.2,121.89,122.06,36928.0
2022-07-29 09:30:00,122.32,123.39,121.38,122.33,9090.0,122.32,123.39,121.38,122.33,9090.0
2022-07-29 10:00:00,122.08,122.58,121.26,121.84,7005.0,122.08,122.58,121.26,121.84,7005.0
2022-07-29 10:30:00,121.86,121.87,121.12,121.12,5469.0,121.86,121.87,121.12,121.12,5469.0
2022-07-29 11:00:00,121.08,121.16,119.66,119.96,7914.0,121.08,121.16,119.66,119.96,7914.0
2022-07-29 11:30:00,119.97,120.26,119.7,119.88,5800.0,119.97,120.26,119.7,119.88,5800.0
2022-07-29 12:00:00,119.86,120.27,119.78,119.9,9360.0,119.86,120.27,119.78,119.9,9360.0
2022-07-29 12:30:00,120.06,120.31,119.97,120.25,8542.0,120.06,120.31,119.97,120.25,8542.0
2022-07-29 13:00:00,120.34,121.01,120.2,121.0,4600.0,120.34,121.01,120.2,121.0,4600.0
2022-07-29 13:30:00,121.13,121.87,121.13,121.85,3120.0,121.13,121.87,121.13,121.85,3120.0
2022-07-29 14:00:00,121.86,122.5,121.85,122.23,5600.0,121.86,122.5,121.85,122.23,5600.0
2022-07-29 14:30:00,122.23,122.31,122.0,122.24,6304.0,122.23,122.31,122.0,122.24,6304.0
2022-07-29 15:00:00,122.33,122.96,122.2,122.94,11371.0,122.33,122.96,122.2,122.94,11371.0
2022-07-29 15:30:00,122.94,123.11,122.1,122.31,28282.0,122.94,123.11,122.1,122.31,28282.0
2022-08-01 09:30:00,121.4,123.12,121.0,122.3,10803.0,121.4,123.12,121.0,122.3,10803.0
2022-08-01 10:00:00,121.58,123.91,121.49,122.35,11400.0,121.58,123.91,121.49,122.35,11400.0
2022-08-01 10:30:00,122.41,124.87,122.41,124.76,6414.0,122.41,124.87,122.41,124.76,6414.0
2022-08-01 11:00:00,124.98,124.98,123.98,124.61,6476.0,124.98,124.98,123.98,124.61,6476.0
2022-08-01 11:30:00,124.65,124.67,123.91,124.43,3736.0,124.65,124.67,123.91,124.43,3736.0
2022-08-01 12:00:00,124.41,124.59,124.01,124.54,4255.0,124.41,124.59,124.01,124.54,4255.0
2022-08-01 12:30:00,124.51,124.85,124.28,124.68,3526.0,124.51,124.85,124.28,124.68,3526.0
2022-08-01 13:00:00,124.53,124.73,124.19,124.48,4366.0,124.53,124.73,124.19,124.48,4366.0
2022-08-01 13:30:00,124.39,124.6,123.75,124.0,4379.0,124.39,124.6,123.75,124.0,4379.0
2022-08-01 14:00:00,123.8,123.93,123.13,123.13,5827.0,123.8,123.93,123.13,123.13,5827.0
2022-08-01 14:30:00,123.13,124.51,123.09,124.41,5422.0,123.13,124.51,123.09,124.41,5422.0
2022-08-01 15:00:00,124.46,124.47,123.66,123.69,9449.0,124.46,124.47,123.66,123.69,9449.0
2022-08-01 15:30:00,123.73,124.19,123.62,124.04,16497.0,123.73,124.19,123.62,124.04,16497.0
2022-08-02 09:30:00,122.65,125.39,120.78,124.89,8223.0,122.65,125.39,120.78,124.89,8223.0
2022-08-02 10:00:00,124.91,125.36,124.25,124.37,5700.0,124.91,125.36,124.25,124.37,5700.0
2022-08-02 10:30:00,124.47,125.41,124.34,124.58,9863.0,124.47,125.41,124.34,124.58,9863.0
2022-08-02 11:00:00,124.6,124.77,124.19,124.45,2300.0,124.6,124.77,124.19,124.45,2300.0
2022-08-02 11:30:00,124.35,124.59,123.99,124.4,3060.0,124.35,124.59,123.99,124.4,3060.0
2022-08-02 12:00:00,124.52,125.23,124.48,124.9,4000.0,124.52,125.23,124.48,124.9,4000.0
2022-08-02 12:30:00,124.97,125.5,124.97,125.4,5838.0,124.97,125.5,124.97,125.4,5838.0
2022-08-02 13:00:00,125.33,125.6,124.89,124.89,3155.0,125.33,125.6,124.89,124.89,3155.0
2022-08-02 13:30:00,124.87,124.87,124.26,124.52,3100.0,124.87,124.87,124.26,124.52,3100.0
2022-08-02 14:00:00,124.44,125.34,124.4,125.26,3702.0,124.44,125.34,124.4,125.26,3702.0
2022-08-02 14:30:00,125.1,125.31,124.82,124.82,2859.0,125.1,125.31,124.82,124.82,2859.0
2022-08-02 15:00:00,125.0,125.16,124.5,124.63,3960.0,125.0,125.16,124.5,124.63,3960.0
2022-08-02 15:30:00,124.63,125.04,124.32,124.39,13940.0,124.63,125.04,124.32,124.39,13940.0
2022-08-03 09:30:00,125.25,128.58,125.25,128.5,18660.0,125.25,128.58,125.25,128.5,18660.0
2022-08-03 10:00:00,128.47,129.14,127.11,127.11,8839.0,128.47,129.14,127.11,127.11,8839.0
2022-08-03 10:30:00,127.07,127.33,126.56,127.21,5938.0,127.07,127.33,126.56,127.21,5938.0
2022-08-03 11:00:00,127.44,127.82,127.41,127.45,5334.0,127.44,127.82,127.41,127.45,5334.0
2022-08-03 11:30:00,127.34,128.22,127.24,128.22,4092.0,127.34,128.22,127.24,128.22,4092.0
2022-08-03 12:00:00,128.13,128.13,127.69,127.88,4005.0,128.13,128.13,127.69,127.88,4005.0
2022-08-03 12:30:00,127.7,128.12,127.68,127.68,3600.0,127.7,128.12,127.68,127.68,3600.0
2022-08-03 13:00:00,127.9,128.67,127.81,128.6,5216.0,127.9,128.67,127.81,128.6,5216.0
2022-08-03 13:30:00,128.53,128.78,128.34,128.59,4281.0,128.53,128.78,128.34,128.59,4281.0
2022-08-03 14:00:00,128.36,128.49,128.24,128.34,3717.0,128.36,128.49,128.24,128.34,3717.0
2022-08-03 14:30:00,128.28,128.39,127.87,127.91,5623.0,128.28,128.39,127.87,127.91,5623.0
2022-08-03 15:00:00,127.88,128.4,127.8,128.24,5280.0,127.88,128.4,127.8,128.24,5280.0
2022-08-03 15:30:00,128.36,129.14,128.16,128.83,24079.0,128.36,129.14,128.16,128.83,24079.0
2022-08-04 09:30:00,128.1,128.55,123.8,124.83,18387.0,128.1,128.55,123.8,124.83,18387.0
2022-08-04 10:00:00,124.24,125.46,123.51,124.24,7853.0,124.24,125.46,123.51,124.24,7853.0
2022-08-04 10:30:00,124.45,125.91,123.69,125.42,15666.0,124.45,125.91,123.69,125.42,15666.0
2022-08-04 11:00:00,125.54,125.75,124.62,125.63,8440.0,125.54,125.75,124.62,125.63,8440.0
2022-08-04 11:30:00,125.79,126.54,125.6,126.18,13192.0,125.79,126.54,125.6,126.18,13192.0
2022-08-04 12:00:00,126.26,126.45,126.06,126.28,9390.0,126.26,126.45,126.06,126.28,9390.0
2022-08-04 12:30:00,126.34,126.34,125.9,125.95,3900.0,126.34,126.34,125.9,125.95,3900.0
2022-08-04 13:00:00,126.2,126.86,125.98,126.84,13565.0,126.2,126.86,125.98,126.84,13565.0
2022-08-04 13:30:00,126.89,126.91,126.39,126.4,5700.0,126.89,126.91,126.39,126.4,5700.0
2022-08-04 14:00:00,126.34,126.44,126.1,126.38,4978.0,126.34,126.44,126.1,126.38,4978.0
2022-08-04 14:30:00,126.4,126.51,126.13,126.35,13402.0,126.4,126.51,126.13,126.35,13402.0
2022-08-04 15:00:00,126.37,126.97,126.31,126.83,8370.0,126.37,126.97,126.31,126.83,8370.0
2022-08-04 15:30:00,126.81,127.09,126.37,126.88,23315.0,126.81,127.09,126.37,126.88,23315.0
2022-08-05 09:30:00,125.92,127.21,125.09,126.28,10966.0,125.92,127.21,125.09,126.28,10966.0
2022-08-05 10:00:00,126.76,127.3,126.07,126.6,15233.0,126.76,127.3,126.07,126.6,15233.0
2022-08-05 10:30:00,126.68,127.56,126.39,126.92,6700.0,126.68,127.56,126.39,126.92,6700.0
2022-08-05 11:00:00,126.94,126.94,125.86,126.03,26761.0,126.94,126.94,125.86,126.03,26761.0
2022-08-05 11:30:00,125.77,126.59,125.72,126.52,16832.0,125.77,126.59,125.72,126.52,16832.0
2022-08-05 12:00:00,126.28,127.13,126.27,127.09,6049.0,126.28,127.13,126.27,127.09,6049.0
2022-08-05 12:30:00,127.14,128.0,126.89,127.79,6756.0,127.14,128.0,126.89,127.79,6756.0
2022-08-05 13:00:00,127.78,128.45,127.68,127.94,9272.0,127.78,128.45,127.68,127.94,9272.0
2022-08-05 13:30:00,128.04,128.19,127.87,128.1,6021.0,128.04,128.19,127.87,128.1,6021.0
2022-08-05 14:00:00,128.14,128.42,127.71,128.2,9609.0,128.14,128.42,127.71,128.2,9609.0
2022-08-05 14:30:00,128.19,128.56,127.12,127.28,22629.0,128.19,128.56,127.12,127.28,22629.0
2022-08-05 15:00:00,127.35,128.47,127.24,127.97,9367.0,127.35,128.47,127.24,127.97,9367.0
2022-08-05 15:30:00,128.05,128.35,127.55,127.78,73203.0,128.05,128.35,127.55,127.78,73203.0
2022-08-08 09:30:00,129.07,129.95,128.65,128.74,14914.0,129.07,129.95,128.65,128.74,14914.0
2022-08-08 10:00:00,129.43,129.48,127.31,128.56,45874.0,129.43,129.48,127.31,128.56,45874.0
2022-08-08 10:30:00,128.56,129.14,128.02,128.93,50276.0,128.56,129.14,128.02,128.93,50276.0
2022-08-08 11:00:00,128.91,129.43,128.71,128.75,22795.0,128.91,129.43,128.71,128.75,22795.0
2022-08-08 11:30:00,128.66,128.66,126.91,127.03,25874.0,128.66,128.66,126.91,127.03,25874.0
2022-08-08 12:00:00,127.27,127.88,126.89,126.89,14572.0,127.27,127.88,126.89,126.89,14572.0
2022-08-08 12:30:00,126.98,127.42,126.61,127.42,8236.0,126.98,127.42,126.61,127.42,8236.0
2022-08-08 13:00:00,127.36,127.61,126.87,127.1,11300.0,127.36,127.61,126.87,127.1,11300.0
2022-08-08 13:30:00,127.11,127.58,126.86,127.56,13554.0,127.11,127.58,126.86,127.56,13554.0
2022-08-08 14:00:00,127.56,127.63,126.39,127.0,18902.0,127.56,127.63,126.39,127.0,18902.0
2022-08-08 14:30:00,127.01,127.59,126.84,127.19,26572.0,127.01,127.59,126.84,127.19,26572.0
2022-08-08 15:00:00,127.13,127.61,126.09,126.42,43585.0,127.13,127.61,126.09,126.42,43585.0
2022-08-08 15:30:00,126.36,127.5,126.08,127.5,102326.0,126.36,127.5,126.08,127.5,102326.0
2022-08-09 09:30:00,135.0,138.0,133.0,136.0,84182.0,135.0,138.0,133.0,136.0,84182.0
2022-08-09 10:00:00,135.58,138.38,135.52,137.93,40250.0,135.58,138.38,135.52,137.93,40250.0
2022-08-09 10:30:00,137.93,140.29,137.89,139.87,53924.0,137.93,140.29,137.89,139.87,53924.0
2022-08-09 11:00:00,139.88,141.11,139.52,140.78,49593.0,139.88,141.11,139.52,140.78,49593.0
2022-08-09 11:30:00,141.06,142.68,140.72,142.06,34461.0,141.06,142.68,140.72,142.06,34461.0
2022-08-09 12:00:00,141.96,142.54,141.68,142.51,35930.0,141.96,142.54,141.68,142.51,35930.0
2022-08-09 12:30:00,142.67,143.48,142.28,142.81,28204.0,142.67,143.48,142.28,142.81,28204.0
2022-08-09 13:00:00,142.89,143.54,142.32,143.02,21018.0,142.89,143.54,142.32,143.02,21018.0
2022-08-09 13:30:00,143.04,143.88,142.8,143.22,18953.0,143.04,143.88,142.8,143.22,18953.0
2022-08-09 14:00:00,143.31,143.69,142.04,143.0,19278.0,143.31,143.69,142.04,143.0,19278.0
2022-08-09 14:30:00,142.97,144.0,142.37,143.53,28493.0,142.97,144.0,142.37,143.53,28493.0
2022-08-09 15:00:00,143.61,143.82,142.93,143.82,27027.0,143.61,143.82,142.93,143.82,27027.0
2022-08-09 15:30:00,143.78,144.0,142.27,142.71,110967.0,143.78,144.0,142.27,142.71,110967.0
2022-08-10 09:30:00,142.53,148.12,141.88,147.97,92146.0,142.53,148.12,141.88,147.97,92146.0
2022-08-10 10:00:00,147.7,148.62,145.85,147.52,41447.0,147.7,148.62,145.85,147.52,41447.0
2022-08-10 10:30:00,147.65,148.47,146.59,147.74,20505.0,147.65,148.47,146.59,147.74,20505.0
2022-08-10 11:00:00,147.64,147.79,146.76,147.56,18095.0,147.64,147.79,146.76,147.56,18095.0
2022-08-10 11:30:00,147.52,149.2,147.47,148.74,16568.0,147.52,149.2,147.47,148.74,16568.0
2022-08-10 12:00:00,148.64,148.83,147.08,147.75,26697.0,148.64,148.83,147.08,147.75,26697.0
2022-08-10 12:30:00,147.62,147.79,146.39,146.9,18798.0,147.62,147.79,146.39,146.9,18798.0
2022-08-10 13:00:00,146.81,148.11,146.21,148.1,15091.0,146.81,148.11,146.21,148.1,15091.0
2022-08-10 13:30:00,148.0,148.08,147.05,147.22,12752.0,148.0,148.08,147.05,147.22,12752.0
2022-08-10 14:00:00,147.05,147.61,146.27,147.6,10894.0,147.05,147.61,146.27,147.6,10894.0
2022-08-10 14:30:00,147.6,147.78,147.0,147.07,19014.0,147.6,147.78,147.0,147.07,19014.0
2022-08-10 15:00:00,147.06,147.76,146.79,147.72,12787.0,147.06,147.76,146.79,147.72,12787.0
2022-08-10 15:30:00,147.78,148.44,147.31,148.0,68087.0,147.78,148.44,147.31,148.0,68087.0
2022-08-11 09:30:00,148.5,149.94,148.28,148.9,23790.0,148.5,149.94,148.28,148.9,23790.0
2022-08-11 10:00:00,148.75,148.95,147.0,147.65,10009.0,148.75,148.95,147.0,147.65,10009.0
2022-08-11 10:30:00,147.63,148.33,146.72,147.05,18668.0,147.63,148.33,146.72,147.05,18668.0
2022-08-11 11:00:00,146.84,147.14,145.67,146.09,17472.0,146.84,147.14,145.67,146.09,17472.0
2022-08-11 11:30:00,146.19,146.54,145.07,145.45,9508.0,146.19,146.54,145.07,145.45,9508.0
2022-08-11 12:00:00,145.44,145.53,144.25,145.22,15642.0,145.44,145.53,144.25,145.22,15642.0
2022-08-11 12:30:00,145.22,145.41,144.82,145.39,7164.0,145.22,145.41,144.82,145.39,7164.0
2022-08-11 13:00:00,145.4,145.4,144.79,145.14,4761.0,145.4,145.4,144.79,145.14,4761.0
2022-08-11 13:30:00,145.14,145.79,144.97,145.63,5321.0,145.14,145.79,144.97,145.63,5321.0
2022-08-11 14:00:00,145.56,145.69,145.23,145.62,5335.0,145.56,145.69,145.23,145.62,5335.0
2022-08-11 14:30:00,145.53,145.69,144.77,145.08,7523.0,145.53,145.69,144.77,145.08,7523.0
2022-08-11 15:00:00,145.18,145.96,144.96,145.8,6318.0,145.18,145.96,144.96,145.8,6318.0
2022-08-11 15:30:00,145.75,146.09,145.28,145.53,32257.0,145.75,146.09,145.28,145.53,32257.0
2022-08-12 09:30:00,146.93,147.31,144.65,147.0,17154.0,146.93,147.31,144.65,147.0,17154.0
2022-08-12 10:00:00,146.94,147.67,146.39,147.04,10699.0,146.94,147.67,146.39,147.04,10699.0
2022-08-12 10:30:00,146.96,148.41,146.96,148.12,11433.0,146.96,148.41,146.96,148.12,11433.0
2022-08-12 11:00:00,148.16,148.69,147.98,148.29,12108.0,148.16,148.69,147.98,148.29,12108.0
2022-08-12 11:30:00,148.34,149.5,148.31,149.01,12683.0,148.34,149.5,148.31,149.01,12683.0
2022-08-12 12:00:00,149.01,149.88,148.95,149.86,8365.0,149.01,149.88,148.95,149.86,8365.0
2022-08-12 12:30:00,149.77,149.9,149.45,149.74,6511.0,149.77,149.9,149.45,149.74,6511.0
2022-08-12 13:00:00,149.67,150.58,149.44,149.44,25887.0,149.67,150.58,149.44,149.44,25887.0
2022-08-12 13:30:00,149.47,149.98,149.39,149.82,8679.0,149.47,149.98,149.39,149.82,8679.0
2022-08-12 14:00:00,149.91,150.07,149.4,149.4,12197.0,149.91,150.07,149.4,149.4,12197.0
2022-08-12 14:30:00,149.54,149.92,149.48,149.78,7900.0,149.54,149.92,149.48,149.78,7900.0
2022-08-12 15:00:00,149.79,149.94,149.62,149.78,13486.0,149.79,149.94,149.62,149.78,13486.0
2022-08-12 15:30:00,149.84,149.95,149.36,149.45,30453.0,149.84,149.95,149.36,149.45,30453.0
2022-08-15 09:30:00,148.24,150.57,148.24,149.33,20580.0,148.24,150.57,148.24,149.33,20580.0
2022-08-15 10:00:00,149.12,150.24,149.12,149.97,7564.0,149.12,150.24,149.12,149.97,7564.0
2022-08-15 10:30:00,149.82,151.29,149.82,150.46,17828.0,149.82,151.29,149.82,150.46,17828.0
2022-08-15 11:00:00,150.37,150.87,149.95,150.36,8320.0,150.37,150.87,149.95,150.36,8320.0
2022-08-15 11:30:00,150.35,151.07,150.35,150.8,13589.0,150.35,151.07,150.35,150.8,13589.0
2022-08-15 12:00:00,150.98,151.25,150.56,151.13,8716.0,150.98,151.25,150.56,151.13,8716.0
2022-08-15 12:30:00,150.98,151.69,150.83,151.2,8059.0,150.98,151.69,150.83,151.2,8059.0
2022-08-15 13:00:00,151.22,151.89,151.09,151.55,7264.0,151.22,151.89,151.09,151.55,7264.0
2022-08-15 13:30:00,151.45,152.39,151.26,152.28,11250.0,151.45,152.39,151.26,152.28,11250.0
2022-08-15 14:00:00,152.19,152.63,151.71,152.59,10229.0,152.19,152.63,151.71,152.59,10229.0
2022-08-15 14:30:00,152.59,153.7,152.41,153.33,10136.0,152.59,153.7,152.41,153.33,10136.0
2022-08-15 15:00:00,153.33,153.57,152.72,153.33,10900.0,153.33,153.57,152.72,153.33,10900.0
2022-08-15 15:30:00,153.37,154.05,153.26,154.04,53755.0,153.37,154.05,153.26,154.04,53755.0
2022-08-16 09:30:00,153.15,154.39,152.52,153.37,14946.0,153.15,154.39,152.52,153.37,14946.0
2022-08-16 10:00:00,153.32,153.49,152.54,153.01,13958.0,153.32,153.49,152.54,153.01,13958.0
2022-08-16 10:30:00,153.17,153.61,152.97,153.38,12062.0,153.17,153.61,152.97,153.38,12062.0
2022-08-16 11:00:00,153.28,153.91,153.24,153.89,7013.0,153.28,153.91,153.24,153.89,7013.0
2022-08-16 11:30:00,153.82,154.5,153.81,154.15,7493.0,153.82,154.5,153.81,154.15,7493.0
2022-08-16 12:00:00,154.15,154.15,153.69,153.89,3942.0,154.15,154.15,153.69,153.89,3942.0
2022-08-16 12:30:00,154.05,154.8,153.44,154.21,28438.0,154.05,154.8,153.44,154.21,28438.0
2022-08-16 13:00:00,154.26,154.84,154.24,154.72,4116.0,154.26,154.84,154.24,154.72,4116.0
2022-08-16 13:30:00,154.57,154.9,154.12,154.23,19559.0,154.57,154.9,154.12,154.23,19559.0
2022-08-16 14:00:00,154.55,155.7,154.39,155.62,42813.0,154.55,155.7,154.39,155.62,42813.0
2022-08-16 14:30:00,155.64,155.75,154.5,154.81,8503.0,155.64,155.75,154.5,154.81,8503.0
2022-08-16 15:00:00,154.72,155.34,154.0,154.96,22883.0,154.72,155.34,154.0,154.96,22883.0
2022-08-16 15:30:00,155.03,155.67,154.71,155.6,52881.0,155.03,155.67,154.71,155.6,52881.0
2022-08-17 09:30:00,154.27,155.48,153.57,154.78,10863.0,154.27,155.48,153.57,154.78,10863.0
2022-08-17 10:00:00,154.69,155.35,154.21,154.74,8950.0,154.69,155.35,154.21,154.74,8950.0
2022-08-17 10:30:00,154.86,154.86,153.93,154.45,9586.0,154.86,154.86,153.93,154.45,9586.0
2022-08-17 11:00:00,154.64,154.91,154.38,154.4,6850.0,154.64,154.91,154.38,154.4,6850.0
2022-08-17 11:30:00,154.77,154.77,154.26,154.51,5087.0,154.77,154.77,154.26,154.51,5087.0
2022-08-17 12:00:00,154.6,154.93,154.5,154.87,4811.0,154.6,154.93,154.5,154.87,4811.0
2022-08-17 12:30:00,154.82,155.3,154.5,154.64,5075.0,154.82,155.3,154.5,154.64,5075.0
2022-08-17 13:00:00,154.6,154.71,153.41,153.41,8376.0,154.6,154.71,153.41,153.41,8376.0
2022-08-17 13:30:00,153.5,153.6,152.93,153.03,6432.0,153.5,153.6,152.93,153.03,6432.0
2022-08-17 14:00:00,153.21,154.21,153.11,154.21,13894.0,153.21,154.21,153.11,154.21,13894.0
2022-08-17 14:30:00,154.15,154.41,153.52,153.78,17249.0,154.15,154.41,153.52,153.78,17249.0
2022-08-17 15:00:00,153.59,154.03,153.27,154.03,11500.0,153.59,154.03,153.27,154.03,11500.0
2022-08-17 15:30:00,153.92,154.61,153.66,153.81,45732.0,153.92,154.61,153.66,153.81,45732.0
2022-08-18 09:30:00,153.15,154.62,152.6,154.11,8548.0,153.15,154.62,152.6,154.11,8548.0
2022-08-18 10:00:00,154.11,155.46,154.11,155.28,16397.0,154.11,155.46,154.11,155.28,16397.0
2022-08-18 10:30:00,155.29,156.79,155.19,156.49,32014.0,155.29,156.79,155.19,156.49,32014.0
2022-08-18 11:00:00,156.49,156.59,155.62,156.04,10278.0,156.49,156.59,155.62,156.04,10278.0
2022-08-18 11:30:00,156.07,157.13,156.07,156.7,11191.0,156.07,157.13,156.07,156.7,11191.0
2022-08-18 12:00:00,156.85,157.54,156.85,157.2,13822.0,156.85,157.54,156.85,157.2,13822.0
2022-08-18 12:30:00,157.22,157.38,157.0,157.38,6833.0,157.22,157.38,157.0,157.38,6833.0
2022-08-18 13:00:00,157.3,157.45,156.88,157.11,4767.0,157.3,157.45,156.88,157.11,4767.0
2022-08-18 13:30:00,157.42,157.42,156.65,156.66,6134.0,157.42,157.42,156.65,156.66,6134.0
2022-08-18 14:00:00,156.56,156.68,156.18,156.28,4679.0,156.56,156.68,156.18,156.28,4679.0
2022-08-18 14:30:00,156.33,156.33,155.69,156.21,11430.0,156.33,156.33,155.69,156.21,11430.0
2022-08-18 15:00:00,156.05,156.4,156.04,156.06,2645.0,156.05,156.4,156.04,156.06,2645.0
2022-08-18 15:30:00,156.17,156.63,156.01,156.42,44622.0,156.17,156.63,156.01,156.42,44622.0
2022-08-19 09:30:00,155.91,155.91,152.87,152.87,25561.0,155.91,155.91,152.87,152.87,25561.0
2022-08-19 10:00:00,152.85,154.39,152.82,153.09,60915.0,152.85,154.39,152.82,153.09,60915.0
2022-08-19 10:30:00,152.99,153.4,152.41,152.41,16625.0,152.99,153.4,152.41,152.41,16625.0
2022-08-19 11:00:00,152.41,154.17,152.1,153.02,25385.0,152.41,154.17,152.1,153.02,25385.0
2022-08-19 11:30:00,153.16,153.66,152.86,153.32,7280.0,153.16,153.66,152.86,153.32,7280.0
2022-08-19 12:00:00,153.32,153.79,153.0,153.79,9414.0,153.32,153.79,153.0,153.79,9414.0
2022-08-19 12:30:00,153.79,153.91,153.34,153.62,2819.0,153.79,153.91,153.34,153.62,2819.0
2022-08-19 13:00:00,153.49,153.61,153.13,153.2,2622.0,153.49,153.61,153.13,153.2,2622.0
2022-08-19 13:30:00,153.11,153.81,153.04,153.73,2372.0,153.11,153.81,153.04,153.73,2372.0
2022-08-19 14:00:00,154.06,154.36,153.94,154.16,4200.0,154.06,154.36,153.94,154.16,4200.0
2022-08-19 14:30:00,154.05,154.44,153.99,154.3,5650.0,154.05,154.44,153.99,154.3,5650.0
2022-08-19 15:00:00,154.2,154.31,153.93,154.14,6028.0,154.2,154.31,153.93,154.14,6028.0
2022-08-19 15:30:00,154.16,154.27,153.14,153.59,32643.0,154.16,154.27,153.14,153.59,32643.0
2022-08-22 09:30:00,152.46,153.4,151.51,152.5,9284.0,152.46,153.4,151.51,152.5,9284.0
2022-08-22 10:00:00,152.2,152.54,151.25,151.63,5255.0,152.2,152.54,151.25,151.63,5255.0
2022-08-22 10:30:00,151.54,151.8,150.75,150.75,9391.0,151.54,151.8,150.75,150.75,9391.0
2022-08-22 11:00:00,151.1,151.29,150.64,151.11,3500.0,151.1,151.29,150.64,151.11,3500.0
2022-08-22 11:30:00,151.13,151.69,151.04,151.53,3370.0,151.13,151.69,151.04,151.53,3370.0
2022-08-22 12:00:00,151.78,152.09,151.63,151.69,1700.0,151.78,152.09,151.63,151.69,1700.0
2022-08-22 12:30:00,151.66,152.22,151.63,152.22,4801.0,151.66,152.22,151.63,152.22,4801.0
2022-08-22 13:00:00,152.22,152.22,151.38,151.4,4106.0,152.22,152.22,151.38,151.4,4106.0
2022-08-22 13:30:00,151.34,151.66,151.21,151.39,4603.0,151.34,151.66,151.21,151.39,4603.0
2022-08-22 14:00:00,151.5,151.91,151.44,151.48,4115.0,151.5,151.91,151.44,151.48,4115.0
2022-08-22 14:30:00,151.4,151.52,151.21,151.47,3300.0,151.4,151.52,151.21,151.47,3300.0
2022-08-22 15:00:00,151.55,151.71,151.19,151.3,4341.0,151.55,151.71,151.19,151.3,4341.0
2022-08-22 15:30:00,151.35,151.69,150.87,151.68,35021.0,151.35,151.69,150.87,151.68,35021.0
2022-08-23 09:30:00,154.28,154.5,152.38,153.32,23646.0,154.28,154.5,152.38,153.32,23646.0
2022-08-23 10:00:00,153.16,154.65,153.13,154.24,18283.0,153.16,154.65,153.13,154.24,18283.0
2022-08-23 10:30:00,154.21,154.68,153.65,153.94,10348.0,154.21,154.68,153.65,153.94,10348.0
2022-08-23 11:00:00,153.96,154.23,153.65,154.03,7441.0,153.96,154.23,153.65,154.03,7441.0
2022-08-23 11:30:00,154.17,154.58,154.03,154.34,7600.0,154.17,154.58,154.03,154.34,7600.0
2022-08-23 12:00:00,154.29,154.29,153.27,153.72,9583.0,154.29,154.29,153.27,153.72,9583.0
2022-08-23 12:30:00,153.7,153.74,153.27,153.27,3450.0,153.7,153.74,153.27,153.27,3450.0
2022-08-23 13:00:00,153.22,153.65,153.16,153.49,5900.0,153.22,153.65,153.16,153.49,5900.0
2022-08-23 13:30:00,153.39,153.45,153.18,153.26,4447.0,153.39,153.45,153.18,153.26,4447.0
2022-08-23 14:00:00,153.26,153.67,153.23,153.67,2930.0,153.26,153.67,153.23,153.67,2930.0
2022-08-23 14:30:00,153.67,153.81,153.25,153.5,2600.0,153.67,153.81,153.25,153.5,2600.0
2022-08-23 15:00:00,153.71,153.94,153.71,153.84,2803.0,153.71,153.94,153.71,153.84,2803.0
2022-08-23 15:30:00,153.83,153.83,153.16,153.49,14235.0,153.83,153.83,153.16,153.49,14235.0
2022-08-24 09:30:00,153.58,154.0,153.16,153.16,4689.0,153.58,154.0,153.16,153.16,4689.0
2022-08-24 10:00:00,153.54,154.26,152.73,154.06,29558.0,153.54,154.26,152.73,154.06,29558.0
2022-08-24 10:30:00,154.13,155.5,154.12,155.12,31096.0,154.13,155.5,154.12,155.12,31096.0
2022-08-24 11:00:00,155.23,155.55,154.83,155.09,18108.0,155.23,155.55,154.83,155.09,18108.0
2022-08-24 11:30:00,155.09,155.62,155.03,155.35,5337.0,155.09,155.62,155.03,155.35,5337.0
2022-08-24 12:00:00,155.09,155.95,155.07,155.94,2933.0,155.09,155.95,155.07,155.94,2933.0
2022-08-24 12:30:00,155.85,156.16,155.51,155.63,4987.0,155.85,156.16,155.51,155.63,4987.0
2022-08-24 13:00:00,155.79,156.71,155.79,156.49,7994.0,155.79,156.71,155.79,156.49,7994.0
2022-08-24 13:30:00,156.56,157.11,156.49,157.03,11186.0,156.56,157.11,156.49,157.03,11186.0
2022-08-24 14:00:00,157.14,157.51,156.97,157.5,7268.0,157.14,157.51,156.97,157.5,7268.0
2022-08-24 14:30:00,157.57,157.64,157.09,157.48,41588.0,157.57,157.64,157.09,157.48,41588.0
2022-08-24 15:00:00,157.51,157.76,157.3,157.51,10048.0,157.51,157.76,157.3,157.51,10048.0
2022-08-24 15:30:00,157.66,157.66,156.19,156.21,27110.0,157.66,157.66,156.19,156.21,27110.0
2022-08-25 09:30:00,157.84,158.74,157.5,158.46,9530.0,157.84,158.74,157.5,158.46,9530.0
2022-08-25 10:00:00,158.59,159.25,158.27,159.01,6539.0,158.59,159.25,158.27,159.01,6539.0
2022-08-25 10:30:00,159.17,159.27,158.12,158.41,8585.0,159.17,159.27,158.12,158.41,8585.0
2022-08-25 11:00:00,158.43,158.56,157.64,157.91,4927.0,158.43,158.56,157.64,157.91,4927.0
2022-08-25 11:30:00,157.87,158.69,157.83,158.5,8908.0,157.87,158.69,157.83,158.5,8908.0
2022-08-25 12:00:00,158.6,158.6,158.02,158.02,5385.0,158.6,158.6,158.02,158.02,5385.0
2022-08-25 12:30:00,157.98,158.48,157.9,158.29,3731.0,157.98,158.48,157.9,158.29,3731.0
2022-08-25 13:00:00,158.39,158.42,157.89,158.17,3780.0,158.39,158.42,157.89,158.17,3780.0
2022-08-25 13:30:00,158.18,158.66,158.03,158.65,7790.0,158.18,158.66,158.03,158.65,7790.0
2022-08-25 14:00:00,158.74,159.24,158.72,159.1,7464.0,158.74,159.24,158.72,159.1,7464.0
2022-08-25 14:30:00,159.17,159.19,158.81,158.95,7427.0,159.17,159.19,158.81,158.95,7427.0
2022-08-25 15:00:00,159.04,159.47,158.93,159.26,26538.0,159.04,159.47,158.93,159.26,26538.0
2022-08-25 15:30:00,159.14,159.15,157.96,158.18,40536.0,159.14,159.15,157.96,158.18,40536.0
2022-08-26 09:30:00,158.64,158.9,157.25,158.9,9349.0,158.64,158.9,157.25,158.9,9349.0
2022-08-26 10:00:00,157.97,159.28,157.2,157.47,8271.0,157.97,159.28,157.2,157.47,8271.0
2022-08-26 10:30:00,157.3,157.59,156.52,156.9,5928.0,157.3,157.59,156.52,156.9,5928.0
2022-08-26 11:00:00,156.86,157.48,156.01,157.39,9204.0,156.86,157.48,156.01,157.39,9204.0
2022-08-26 11:30:00,157.45,157.55,156.65,157.14,9334.0,157.45,157.55,156.65,157.14,9334.0
2022-08-26 12:00:00,156.77,156.77,156.09,156.4,9437.0,156.77,156.77,156.09,156.4,9437.0
2022-08-26 12:30:00,156.49,157.35,156.27,157.26,12222.0,156.49,157.35,156.27,157.26,12222.0
2022-08-26 13:00:00,156.99,157.26,156.43,156.46,6712.0,156.99,157.26,156.43,156.46,6712.0
2022-08-26 13:30:00,156.44,156.83,155.69,155.69,7753.0,156.44,156.83,155.69,155.69,7753.0
2022-08-26 14:00:00,155.78,155.98,155.46,155.68,7000.0,155.78,155.98,155.46,155.68,7000.0
2022-08-26 14:30:00,155.44,155.78,155.23,155.74,8283.0,155.44,155.78,155.23,155.74,8283.0
2022-08-26 15:00:00,155.78,155.78,154.36,154.74,15805.0,155.78,155.78,154.36,154.74,15805.0
2022-08-26 15:30:00,154.71,154.71,153.94,154.0,32074.0,154.71,154.71,153.94,154.0,32074.0
2022-08-29 09:30:00,151.43,153.97,150.33,152.45,18345.0,151.43,153.97,150.33,152.45,18345.0
2022-08-29 10:00:00,152.4,154.01,152.05,153.45,11332.0,152.4,154.01,152.05,153.45,11332.0
2022-08-29 10:30:00,153.77,153.88,151.98,152.06,8569.0,153.77,153.88,151.98,152.06,8569.0
2022-08-29 11:00:00,151.96,152.35,151.64,151.83,6677.0,151.96,152.35,151.64,151.83,6677.0
2022-08-29 11:30:00,151.83,152.69,151.38,152.06,5887.0,151.83,152.69,151.38,152.06,5887.0
2022-08-29 12:00:00,152.45,153.18,152.3,152.73,4850.0,152.45,153.18,152.3,152.73,4850.0
2022-08-29 12:30:00,152.82,154.11,152.69,153.89,9311.0,152.82,154.11,152.69,153.89,9311.0
2022-08-29 13:00:00,153.91,154.3,153.78,154.0,5312.0,153.91,154.3,153.78,154.0,5312.0
2022-08-29 13:30:00,154.0,154.49,153.78,154.09,10973.0,154.0,154.49,153.78,154.09,10973.0
2022-08-29 14:00:00,154.13,154.13,153.2,153.3,8500.0,154.13,154.13,153.2,153.3,8500.0
2022-08-29 14:30:00,153.35,153.79,153.01,153.37,7407.0,153.35,153.79,153.01,153.37,7407.0
2022-08-29 15:00:00,153.41,153.45,152.88,153.02,9000.0,153.41,153.45,152.88,153.02,9000.0
2022-08-29 15:30:00,153.08,153.53,152.85,153.53,56126.0,153.08,153.53,152.85,153.53,56126.0
2022-08-30 09:30:00,154.89,156.21,154.24,155.45,13351.0,154.89,156.21,154.24,155.45,13351.0
2022-08-30 10:00:00,155.15,155.44,153.33,155.06,8659.0,155.15,155.44,153.33,155.06,8659.0
2022-08-30 10:30:00,155.18,155.18,152.57,153.03,15607.0,155.18,155.18,152.57,153.03,15607.0
2022-08-30 11:00:00,153.22,153.77,152.64,153.77,6819.0,153.22,153.77,152.64,153.77,6819.0
2022-08-30 11:30:00,153.53,154.04,153.33,153.97,19596.0,153.53,154.04,153.33,153.97,19596.0
2022-08-30 12:00:00,153.91,154.06,153.35,153.93,9626.0,153.91,154.06,153.35,153.93,9626.0
2022-08-30 12:30:00,153.85,153.87,153.05,153.48,8859.0,153.85,153.87,153.05,153.48,8859.0
2022-08-30 13:00:00,153.4,153.4,152.28,152.65,5000.0,153.4,153.4,152.28,152.65,5000.0
2022-08-30 13:30:00,152.71,153.33,152.35,153.27,5651.0,152.71,153.33,152.35,153.27,5651.0
2022-08-30 14:00:00,153.22,153.91,152.81,153.06,3839.0,153.22,153.91,152.81,153.06,3839.0
2022-08-30 14:30:00,153.32,153.84,153.17,153.84,2733.0,153.32,153.84,153.17,153.84,2733.0
2022-08-30 15:00:00,153.97,154.38,153.76,154.0,4042.0,153.97,154.38,153.76,154.0,4042.0
2022-08-30 15:30:00,153.91,154.24,153.34,153.84,24257.0,153.91,154.24,153.34,153.84,24257.0
2022-08-31 09:30:00,154.58,155.54,152.52,154.57,13030.0,154.58,155.54,152.52,154.57,13030.0
2022-08-31 10:00:00,154.9,155.18,154.05,154.58,7374.0,154.9,155.18,154.05,154.58,7374.0
2022-08-31 10:30:00,154.81,154.91,153.41,153.95,8871.0,154.81,154.91,153.41,153.95,8871.0
2022-08-31 11:00:00,153.89,153.89,152.24,152.41,10044.0,153.89,153.89,152.24,152.41,10044.0
2022-08-31 11:30:00,152.19,153.07,152.15,152.64,4800.0,152.19,153.07,152.15,152.64,4800.0
2022-08-31 12:00:00,152.63,153.1,152.43,152.83,4350.0,152.63,153.1,152.43,152.83,4350.0
2022-08-31 12:30:00,152.83,152.89,152.16,152.39,8206.0,152.83,152.89,152.16,152.39,8206.0
2022-08-31 13:00:00,152.41,152.54,151.59,151.88,3826.0,152.41,152.54,151.59,151.88,3826.0
2022-08-31 13:30:00,152.1,152.1,151.61,151.78,2997.0,152.1,152.1,151.61,151.78,2997.0
2022-08-31 14:00:00,152.0,152.5,151.92,152.13,4187.0,152.0,152.5,151.92,152.13,4187.0
2022-08-31 14:30:00,152.16,152.72,151.99,152.72,4200.0,152.16,152.72,151.99,152.72,4200.0
2022-08-31 15:00:00,152.63,153.17,152.62,152.99,3511.0,152.63,153.17,152.62,152.99,3511.0
2022-08-31 15:30:00,152.98,153.13,151.92,152.01,28717.0,152.98,153.13,151.92,152.01,28717.0
2022-09-01 09:30:00,152.13,152.13,149.36,149.93,13536.0,152.13,152.13,149.36,149.93,13536.0
2022-09-01 10:00:00,150.49,150.84,148.39,149.22,14348.0,150.49,150.84,148.39,149.22,14348.0
2022-09-01 10:30:00,148.97,149.34,147.48,147.83,6936.0,148.97,149.34,147.48,147.83,6936.0
2022-09-01 11:00:00,147.87,148.3,147.47,147.64,6367.0,147.87,148.3,147.47,147.64,6367.0
2022-09-01 11:30:00,147.77,148.74,147.72,147.91,4800.0,147.77,148.74,147.72,147.91,4800.0
2022-09-01 12:00:00,148.01,148.55,147.91,148.53,6669.0,148.01,148.55,147.91,148.53,6669.0
2022-09-01 12:30:00,148.5,148.5,146.6,147.02,5240.0,148.5,148.5,146.6,147.02,5240.0
2022-09-01 13:00:00,146.84,147.76,146.72,147.59,6860.0,146.84,147.76,146.72,147.59,6860.0
2022-09-01 13:30:00,147.87,148.2,147.64,147.73,4125.0,147.87,148.2,147.64,147.73,4125.0
2022-09-01 14:00:00,147.84,148.26,147.53,147.99,6590.0,147.84,148.26,147.53,147.99,6590.0
2022-09-01 14:30:00,148.23,148.67,147.37,147.49,9918.0,148.23,148.67,147.37,147.49,9918.0
2022-09-01 15:00:00,147.5,148.4,147.18,147.18,10505.0,147.5,148.4,147.18,147.18,10505.0
2022-09-01 15:30:00,147.02,147.98,147.02,147.76,49989.0,147.02,147.98,147.02,147.76,49989.0
2022-09-02 09:30:00,149.36,149.36,146.86,148.09,8240.0,149.36,149.36,146.86,148.09,8240.0
2022-09-02 10:00:00,148.34,150.14,147.35,149.95,6244.0,148.34,150.14,147.35,149.95,6244.0
2022-09-02 10:30:00,149.9,150.62,149.28,149.28,7624.0,149.9,150.62,149.28,149.28,7624.0
2022-09-02 11:00:00,149.97,150.2,149.26,149.63,8310.0,149.97,150.2,149.26,149.63,8310.0
2022-09-02 11:30:00,149.63,150.05,149.4,149.75,2400.0,149.63,150.05,149.4,149.75,2400.0
2022-09-02 12:00:00,149.61,149.66,148.45,148.45,6058.0,149.61,149.66,148.45,148.45,6058.0
2022-09-02 12:30:00,148.47,148.5,147.77,148.23,4600.0,148.47,148.5,147.77,148.23,4600.0
2022-09-02 13:00:00,148.01,148.06,147.02,147.2,6130.0,148.01,148.06,147.02,147.2,6130.0
2022-09-02 13:30:00,147.05,147.29,146.45,146.78,5279.0,147.05,147.29,146.45,146.78,5279.0
2022-09-02 14:00:00,146.61,147.16,146.47,146.96,6103.0,146.61,147.16,146.47,146.96,6103.0
2022-09-02 14:30:00,146.99,147.41,146.9,146.98,3183.0,146.99,147.41,146.9,146.98,3183.0
2022-09-02 15:00:00,146.87,147.42,146.67,146.84,5200.0,146.87,147.42,146.67,146.84,5200.0
2022-09-02 15:30:00,146.8,147.16,146.13,147.01,24252.0,146.8,147.16,146.13,147.01,24252.0
2022-09-06 09:30:00,147.64,147.76,146.37,147.31,10595.0,147.64,147.76,146.37,147.31,10595.0
2022-09-06 10:00:00,147.29,148.21,146.58,147.87,9760.0,147.29,148.21,146.58,147.87,9760.0
2022-09-06 10:30:00,147.96,149.42,147.61,149.4,7714.0,147.96,149.42,147.61,149.4,7714.0
2022-09-06 11:00:00,149.26,149.68,148.32,148.32,4922.0,149.26,149.68,148.32,148.32,4922.0
2022-09-06 11:30:00,148.28,148.8,147.79,148.71,4672.0,148.28,148.8,147.79,148.71,4672.0
2022-09-06 12:00:00,148.78,148.92,148.08,148.32,8351.0,148.78,148.92,148.08,148.32,8351.0
2022-09-06 12:30:00,148.32,148.32,147.94,148.13,4299.0,148.32,148.32,147.94,148.13,4299.0
2022-09-06 13:00:00,147.91,147.91,147.02,147.11,6090.0,147.91,147.91,147.02,147.11,6090.0
2022-09-06 13:30:00,147.15,147.46,146.79,147.17,3600.0,147.15,147.46,146.79,147.17,3600.0
2022-09-06 14:00:00,147.22,147.72,147.13,147.6,6707.0,147.22,147.72,147.13,147.6,6707.0
2022-09-06 14:30:00,147.67,147.8,147.15,147.24,5114.0,147.67,147.8,147.15,147.24,5114.0
2022-09-06 15:00:00,147.3,147.7,146.85,147.52,8014.0,147.3,147.7,146.85,147.52,8014.0
2022-09-06 15:30:00,147.43,147.46,146.84,147.21,32548.0,147.43,147.46,146.84,147.21,32548.0
2022-09-07 09:30:00,147.19,149.22,147.19,148.9,7908.0,147.19,149.22,147.19,148.9,7908.0
2022-09-07 10:00:00,148.67,148.74,148.13,148.3,8560.0,148.67,148.74,148.13,148.3,8560.0
2022-09-07 10:30:00,148.5,148.97,147.9,147.92,9652.0,148.5,148.97,147.9,147.92,9652.0
2022-09-07 11:00:00,147.9,149.0,147.9,148.52,8722.0,147.9,149.0,147.9,148.52,8722.0
2022-09-07 11:30:00,148.39,149.57,148.26,149.39,12582.0,148.39,149.57,148.26,149.39,12582.0
2022-09-07 12:00:00,149.43,149.73,149.03,149.55,2476.0,149.43,149.73,149.03,149.55,2476.0
2022-09-07 12:30:00,149.39,149.85,149.35,149.48,2778.0,149.39,149.85,149.35,149.48,2778.0
2022-09-07 13:00:00,149.5,149.63,149.27,149.42,4900.0,149.5,149.63,149.27,149.42,4900.0
2022-09-07 13:30:00,149.26,149.46,148.92,149.46,3476.0,149.26,149.46,148.92,149.46,3476.0
2022-09-07 14:00:00,149.53,150.07,149.23,149.8,3572.0,149.53,150.07,149.23,149.8,3572.0
2022-09-07 14:30:00,149.67,149.97,149.61,149.9,1804.0,149.67,149.97,149.61,149.9,1804.0
2022-09-07 15:00:00,150.0,150.54,149.86,150.49,4000.0,150.0,150.54,149.86,150.49,4000.0
2022-09-07 15:30:00,150.44,150.73,150.15,150.49,19867.0,150.44,150.73,150.15,150.49,19867.0
2022-09-08 09:30:00,150.38,152.72,149.43,152.45,23212.0,150.38,152.72,149.43,152.45,23212.0
2022-09-08 10:00:00,152.48,153.36,152.26,152.95,19423.0,152.48,153.36,152.26,152.95,19423.0
2022-09-08 10:30:00,152.71,154.01,152.54,153.53,9400.0,152.71,154.01,152.54,153.53,9400.0
2022-09-08 11:00:00,153.78,153.8,153.53,153.7,3589.0,153.78,153.8,153.53,153.7,3589.0
2022-09-08 11:30:00,153.7,153.7,152.61,152.68,7006.0,153.7,153.7,152.61,152.68,7006.0
2022-09-08 12:00:00,152.5,152.5,151.38,151.9,10360.0,152.5,152.5,151.38,151.9,10360.0
2022-09-08 12:30:00,151.86,152.57,151.86,152.45,10105.0,151.86,152.57,151.86,152.45,10105.0
2022-09-08 13:00:00,152.45,153.12,152.3,152.88,13473.0,152.45,153.12,152.3,152.88,13473.0
2022-09-08 13:30:00,152.57,153.04,152.23,152.59,12076.0,152.57,153.04,152.23,152.59,12076.0
2022-09-08 14:00:00,152.52,153.06,152.32,152.83,13297.0,152.52,153.06,152.32,152.83,13297.0
2022-09-08 14:30:00,152.89,153.26,152.73,153.07,7056.0,152.89,153.26,152.73,153.07,7056.0
2022-09-08 15:00:00,153.11,153.68,152.68,153.24,11467.0,153.11,153.68,152.68,153.24,11467.0
2022-09-08 15:30:00,153.29,154.2,153.01,154.11,38310.0,153.29,154.2,153.01,154.11,38310.0
2022-09-09 09:30:00,155.81,159.19,155.81,158.35,38473.0,155.81,159.19,155.81,158.35,38473.0
2022-09-09 10:00:00,158.69,159.84,158.62,159.29,39290.0,158.69,159.84,158.62,159.29,39290.0
2022-09-09 10:30:00,159.21,160.82,158.94,160.82,52912.0,159.21,160.82,158.94,160.82,52912.0
2022-09-09 11:00:00,160.17,160.17,159.27,159.53,11481.0,160.17,160.17,159.27,159.53,11481.0
2022-09-09 11:30:00,159.58,160.02,159.39,159.87,7957.0,159.58,160.02,159.39,159.87,7957.0
2022-09-09 12:00:00,159.97,159.97,159.49,159.6,10250.0,159.97,159.97,159.49,159.6,10250.0
2022-09-09 12:30:00,159.44,160.76,159.29,160.0,25703.0,159.44,160.76,159.29,160.0,25703.0
2022-09-09 13:00:00,159.91,160.25,159.65,159.85,17519.0,159.91,160.25,159.65,159.85,17519.0
2022-09-09 13:30:00,159.95,160.11,159.49,159.49,21861.0,159.95,160.11,159.49,159.49,21861.0
2022-09-09 14:00:00,159.46,159.73,158.63,159.48,12451.0,159.46,159.73,158.63,159.48,12451.0
2022-09-09 14:30:00,159.28,160.31,158.91,159.6,39017.0,159.28,160.31,158.91,159.6,39017.0
2022-09-09 15:00:00,159.7,160.12,159.62,159.89,14985.0,159.7,160.12,159.62,159.89,14985.0
2022-09-09 15:30:00,159.8,160.48,159.52,159.89,88703.0,159.8,160.48,159.52,159.89,88703.0
2022-09-12 09:30:00,160.85,162.36,160.3,161.01,27586.0,160.85,162.36,160.3,161.01,27586.0
2022-09-12 10:00:00,161.27,161.31,160.29,161.14,19985.0,161.27,161.31,160.29,161.14,19985.0
2022-09-12 10:30:00,161.13,161.74,160.11,160.21,18399.0,161.13,161.74,160.11,160.21,18399.0
2022-09-12 11:00:00,160.2,160.32,159.57,160.27,10265.0,160.2,160.32,159.57,160.27,10265.0
2022-09-12 11:30:00,160.15,160.24,158.83,159.06,8585.0,160.15,160.24,158.83,159.06,8585.0
2022-09-12 12:00:00,159.06,159.28,158.69,159.28,8600.0,159.06,159.28,158.69,159.28,8600.0
2022-09-12 12:30:00,159.31,159.89,159.09,159.82,6774.0,159.31,159.89,159.09,159.82,6774.0
2022-09-12 13:00:00,159.73,160.26,159.61,159.95,5900.0,159.73,160.26,159.61,159.95,5900.0
2022-09-12 13:30:00,160.01,160.46,159.91,160.14,4127.0,160.01,160.46,159.91,160.14,4127.0
2022-09-12 14:00:00,160.01,160.01,159.56,159.57,5327.0,160.01,160.01,159.56,159.57,5327.0
2022-09-12 14:30:00,159.57,160.2,159.53,160.0,6678.0,159.57,160.2,159.53,160.0,6678.0
2022-09-12 15:00:00,160.03,160.16,159.53,159.65,8513.0,160.03,160.16,159.53,159.65,8513.0
2022-09-12 15:30:00,159.64,160.09,159.06,160.06,27477.0,159.64,160.09,159.06,160.06,27477.0
2022-09-13 09:30:00,154.94,157.67,154.15,156.18,13610.0,154.94,157.67,154.15,156.18,13610.0
2022-09-13 10:00:00,156.16,157.05,155.93,156.97,11134.0,156.16,157.05,155.93,156.97,11134.0
2022-09-13 10:30:00,156.97,157.49,156.29,156.69,16321.0,156.97,157.49,156.29,156.69,16321.0
2022-09-13 11:00:00,156.89,157.16,156.5,156.69,6789.0,156.89,157.16,156.5,156.69,6789.0
2022-09-13 11:30:00,156.77,157.76,156.77,157.48,3780.0,156.77,157.76,156.77,157.48,3780.0
2022-09-13 12:00:00,157.27,157.9,157.26,157.31,2400.0,157.27,157.9,157.26,157.31,2400.0
2022-09-13 12:30:00,157.43,158.23,157.43,158.02,4382.0,157.43,158.23,157.43,158.02,4382.0
2022-09-13 13:00:00,157.98,158.2,157.73,157.98,7111.0,157.98,158.2,157.73,157.98,7111.0
2022-09-13 13:30:00,158.03,158.07,157.27,157.27,4165.0,158.03,158.07,157.27,157.27,4165.0
2022-09-13 14:00:00,157.23,157.4,156.87,156.87,5455.0,157.23,157.4,156.87,156.87,5455.0
2022-09-13 14:30:00,156.97,157.4,156.79,157.11,8351.0,156.97,157.4,156.79,157.11,8351.0
2022-09-13 15:00:00,156.95,157.05,156.64,156.64,5773.0,156.95,157.05,156.64,156.64,5773.0
2022-09-13 15:30:00,156.65,157.94,156.46,157.76,27557.0,156.65,157.94,156.46,157.76,27557.0
2022-09-14 09:30:00,157.98,158.18,156.54,157.04,10543.0,157.98,158.18,156.54,157.04,10543.0
2022-09-14 10:00:00,157.37,158.55,157.23,157.44,6727.0,157.37,158.55,157.23,157.44,6727.0
2022-09-14 10:30:00,157.01,157.97,156.84,157.46,7796.0,157.01,157.97,156.84,157.46,7796.0
2022-09-14 11:00:00,157.3,157.43,156.65,156.85,3398.0,157.3,157.43,156.65,156.85,3398.0
2022-09-14 11:30:00,156.79,157.12,156.35,156.5,6161.0,156.79,157.12,156.35,156.5,6161.0
2022-09-14 12:00:00,156.49,156.54,155.9,156.14,5249.0,156.49,156.54,155.9,156.14,5249.0
2022-09-14 12:30:00,156.15,156.8,156.09,156.54,6372.0,156.15,156.8,156.09,156.54,6372.0
2022-09-14 13:00:00,156.6,156.6,155.32,155.49,4028.0,156.6,156.6,155.32,155.49,4028.0
2022-09-14 13:30:00,155.42,155.53,154.46,154.67,5365.0,155.42,155.53,154.46,154.67,5365.0
2022-09-14 14:00:00,154.53,154.53,153.95,154.18,5120.0,154.53,154.53,153.95,154.18,5120.0
2022-09-14 14:30:00,154.19,154.64,154.07,154.12,14665.0,154.19,154.64,154.07,154.12,14665.0
2022-09-14 15:00:00,154.06,154.61,153.88,154.48,16357.0,154.06,154.61,153.88,154.48,16357.0
2022-09-14 15:30:00,154.46,156.11,154.13,156.04,34051.0,154.46,156.11,154.13,156.04,34051.0
2022-09-15 09:30:00,154.38,157.0,154.38,156.36,6244.0,154.38,157.0,154.38,156.36,6244.0
2022-09-15 10:00:00,156.42,156.68,155.4,155.56,8542.0,156.42,156.68,155.4,155.56,8542.0
2022-09-15 10:30:00,155.71,155.91,154.41,154.52,13924.0,155.71,155.91,154.41,154.52,13924.0
2022-09-15 11:00:00,154.3,154.6,153.57,154.41,6731.0,154.3,154.6,153.57,154.41,6731.0
2022-09-15 11:30:00,154.62,155.24,154.59,154.71,10672.0,154.62,155.24,154.59,154.71,10672.0
2022-09-15 12:00:00,155.1,155.11,154.64,154.86,8052.0,155.1,155.11,154.64,154.86,8052.0
2022-09-15 12:30:00,154.88,155.35,154.88,155.05,5200.0,154.88,155.35,154.88,155.05,5200.0
2022-09-15 13:00:00,155.25,156.39,155.25,156.05,4600.0,155.25,156.39,155.25,156.05,4600.0
2022-09-15 13:30:00,155.89,156.15,154.97,155.03,8704.0,155.89,156.15,154.97,155.03,8704.0
2022-09-15 14:00:00,154.92,155.21,154.31,154.67,12592.0,154.92,155.21,154.31,154.67,12592.0
2022-09-15 14:30:00,154.7,155.2,154.54,154.65,16947.0,154.7,155.2,154.54,154.65,16947.0
2022-09-15 15:00:00,154.65,154.65,153.86,154.14,8500.0,154.65,154.65,153.86,154.14,8500.0
2022-09-15 15:30:00,154.16,155.3,154.15,155.13,28701.0,154.16,155.3,154.15,155.13,28701.0
2022-09-16 09:30:00,153.52,153.95,149.39,149.55,67306.0,153.52,153.95,149.39,149.55,67306.0
2022-09-16 10:00:00,149.99,151.48,149.88,150.44,13458.0,149.99,151.48,149.88,150.44,13458.0
2022-09-16 10:30:00,150.48,151.16,150.29,150.6,8170.0,150.48,151.16,150.29,150.6,8170.0
2022-09-16 11:00:00,150.5,150.63,149.54,149.63,6217.0,150.5,150.63,149.54,149.63,6217.0
2022-09-16 11:30:00,149.53,150.2,149.53,149.96,5446.0,149.53,150.2,149.53,149.96,5446.0
2022-09-16 12:00:00,149.83,149.87,148.33,148.6,7500.0,149.83,149.87,148.33,148.6,7500.0
2022-09-16 12:30:00,148.58,149.59,148.2,149.08,6228.0,148.58,149.59,148.2,149.08,6228.0
2022-09-16 13:00:00,149.12,149.34,148.18,148.25,7602.0,149.12,149.34,148.18,148.25,7602.0
2022-09-16 13:30:00,148.34,148.66,148.06,148.41,3678.0,148.34,148.66,148.06,148.41,3678.0
2022-09-16 14:00:00,148.34,148.51,147.46,148.03,7671.0,148.34,148.51,147.46,148.03,7671.0
2022-09-16 14:30:00,147.93,148.34,147.66,148.18,12674.0,147.93,148.34,147.66,148.18,12674.0
2022-09-16 15:00:00,148.27,148.93,148.17,148.45,10063.0,148.27,148.93,148.17,148.45,10063.0
2022-09-16 15:30:00,148.44,149.74,147.49,148.71,74359.0,148.44,149.74,147.49,148.71,74359.0
2022-09-19 09:30:00,147.11,150.95,147.11,150.94,13790.0,147.11,150.95,147.11,150.94,13790.0
2022-09-19 10:00:00,150.63,150.99,150.01,150.01,6635.0,150.63,150.99,150.01,150.01,6635.0
2022-09-19 10:30:00,150.38,151.43,150.0,150.61,11330.0,150.38,151.43,150.0,150.61,11330.0
2022-09-19 11:00:00,150.96,151.3,150.31,150.31,3766.0,150.96,151.3,150.31,150.31,3766.0
2022-09-19 11:30:00,150.34,150.34,149.89,150.33,6079.0,150.34,150.34,149.89,150.33,6079.0
2022-09-19 12:00:00,150.32,150.77,150.12,150.66,11588.0,150.32,150.77,150.12,150.66,11588.0
2022-09-19 12:30:00,150.88,151.39,150.86,151.25,3650.0,150.88,151.39,150.86,151.25,3650.0
2022-09-19 13:00:00,151.36,151.37,150.92,151.07,8543.0,151.36,151.37,150.92,151.07,8543.0
2022-09-19 13:30:00,151.14,151.34,150.76,150.97,9220.0,151.14,151.34,150.76,150.97,9220.0
2022-09-19 14:00:00,151.2,151.74,151.08,151.27,2803.0,151.2,151.74,151.08,151.27,2803.0
2022-09-19 14:30:00,151.27,151.61,151.27,151.6,1700.0,151.27,151.61,151.27,151.6,1700.0
2022-09-19 15:00:00,151.69,152.43,151.66,152.38,2600.0,151.69,152.43,151.66,152.38,2600.0
2022-09-19 15:30:00,152.57,152.84,152.08,152.1,14713.0,152.57,152.84,152.08,152.1,14713.0
2022-09-20 09:30:00,150.94,152.32,150.72,152.32,9217.0,150.94,152.32,150.72,152.32,9217.0
2022-09-20 10:00:00,152.01,152.01,150.67,150.68,8114.0,152.01,152.01,150.67,150.68,8114.0
2022-09-20 10:30:00,150.81,151.77,150.55,151.59,6609.0,150.81,151.77,150.55,151.59,6609.0
2022-09-20 11:00:00,151.51,152.12,151.36,151.61,7100.0,151.51,152.12,151.36,151.61,7100.0
2022-09-20 11:30:00,151.61,151.82,151.02,151.55,2800.0,151.61,151.82,151.02,151.55,2800.0
2022-09-20 12:00:00,151.69,152.0,151.62,151.69,2669.0,151.69,152.0,151.62,151.69,2669.0
2022-09-20 12:30:00,151.69,151.69,151.13,151.13,4048.0,151.69,151.69,151.13,151.13,4048.0
2022-09-20 13:00:00,150.97,151.35,150.4,150.4,2888.0,150.97,151.35,150.4,150.4,2888.0
2022-09-20 13:30:00,150.19,150.79,149.97,150.5,15777.0,150.19,150.79,149.97,150.5,15777.0
2022-09-20 14:00:00,150.56,150.72,150.01,150.67,7922.0,150.56,150.72,150.01,150.67,7922.0
2022-09-20 14:30:00,150.51,150.93,150.31,150.64,7500.0,150.51,150.93,150.31,150.64,7500.0
2022-09-20 15:00:00,150.73,151.73,150.73,151.59,9799.0,150.73,151.73,150.73,151.59,9799.0
2022-09-20 15:30:00,151.49,151.75,150.5,150.67,27725.0,151.49,151.75,150.5,150.67,27725.0
2022-09-21 09:30:00,152.31,152.31,151.0,152.12,10537.0,152.31,152.31,151.0,152.12,10537.0
2022-09-21 10:00:00,152.09,152.83,151.79,152.77,10040.0,152.09,152.83,151.79,152.77,10040.0
2022-09-21 10:30:00,152.7,152.7,151.98,151.98,31477.0,152.7,152.7,151.98,151.98,31477.0
2022-09-21 11:00:00,152.03,152.03,151.2,151.2,4941.0,152.03,152.03,151.2,151.2,4941.0
2022-09-21 11:30:00,151.22,151.77,151.21,151.65,3237.0,151.22,151.77,151.21,151.65,3237.0
2022-09-21 12:00:00,151.65,151.84,151.44,151.64,2000.0,151.65,151.84,151.44,151.64,2000.0
2022-09-21 12:30:00,151.8,152.21,151.53,151.53,2700.0,151.8,152.21,151.53,151.53,2700.0
2022-09-21 13:00:00,151.43,151.49,151.15,151.15,4387.0,151.43,151.49,151.15,151.15,4387.0
2022-09-21 13:30:00,151.33,151.91,151.33,151.78,3555.0,151.33,151.91,151.33,151.78,3555.0
2022-09-21 14:00:00,151.79,151.79,149.14,149.46,9887.0,151.79,151.79,149.14,149.46,9887.0
2022-09-21 14:30:00,149.43,152.75,149.19,152.52,20083.0,149.43,152.75,149.19,152.52,20083.0
2022-09-21 15:00:00,152.75,152.75,149.77,149.9,29163.0,152.75,152.75,149.77,149.9,29163.0
2022-09-21 15:30:00,149.75,149.75,148.15,148.22,37817.0,149.75,149.75,148.15,148.22,37817.0
2022-09-22 09:30:00,147.21,148.47,145.14,146.39,10303.0,147.21,148.47,145.14,146.39,10303.0
2022-09-22 10:00:00,146.39,146.39,144.72,145.3,17391.0,146.39,146.39,144.72,145.3,17391.0
2022-09-22 10:30:00,145.24,145.85,144.96,145.27,9405.0,145.24,145.85,144.96,145.27,9405.0
2022-09-22 11:00:00,145.14,145.59,144.77,145.59,8374.0,145.14,145.59,144.77,145.59,8374.0
2022-09-22 11:30:00,145.64,146.12,145.49,145.61,5424.0,145.64,146.12,145.49,145.61,5424.0
2022-09-22 12:00:00,145.86,146.21,145.28,145.49,15104.0,145.86,146.21,145.28,145.49,15104.0
2022-09-22 12:30:00,145.33,145.95,145.24,145.82,3600.0,145.33,145.95,145.24,145.82,3600.0
2022-09-22 13:00:00,145.31,145.31,144.71,144.82,1550.0,145.31,145.31,144.71,144.82,1550.0
2022-09-22 13:30:00,144.97,145.69,144.87,145.24,6831.0,144.97,145.69,144.87,145.24,6831.0
2022-09-22 14:00:00,145.28,145.33,144.38,144.52,4600.0,145.28,145.33,144.38,144.52,4600.0
2022-09-22 14:30:00,144.52,145.04,144.28,144.8,7649.0,144.52,145.04,144.28,144.8,7649.0
2022-09-22 15:00:00,144.94,145.71,144.85,145.32,11303.0,144.94,145.71,144.85,145.32,11303.0
2022-09-22 15:30:00,145.32,145.86,144.7,144.8,26465.0,145.32,145.86,144.7,144.8,26465.0
2022-09-23 09:30:00,143.38,144.58,143.34,144.1,19585.0,143.38,144.58,143.34,144.1,19585.0
2022-09-23 10:00:00,144.16,144.17,142.16,142.82,12655.0,144.16,144.17,142.16,142.82,12655.0
2022-09-23 10:30:00,142.81,142.81,141.31,141.35,16056.0,142.81,142.81,141.31,141.35,16056.0
2022-09-23 11:00:00,141.23,141.43,140.92,140.92,25881.0,141.23,141.43,140.92,140.92,25881.0
2022-09-23 11:30:00,141.28,142.25,141.19,142.25,23075.0,141.28,142.25,141.19,142.25,23075.0
2022-09-23 12:00:00,142.38,142.49,141.37,141.37,10274.0,142.38,142.49,141.37,141.37,10274.0
2022-09-23 12:30:00,141.5,141.58,141.02,141.53,10879.0,141.5,141.58,141.02,141.53,10879.0
2022-09-23 13:00:00,141.56,141.91,141.22,141.29,10941.0,141.56,141.91,141.22,141.29,10941.0
2022-09-23 13:30:00,141.27,141.43,140.81,141.37,9878.0,141.27,141.43,140.81,141.37,9878.0
2022-09-23 14:00:00,141.31,141.75,140.46,140.95,13687.0,141.31,141.75,140.46,140.95,13687.0
2022-09-23 14:30:00,140.86,140.97,140.34,140.54,11146.0,140.86,140.97,140.34,140.54,11146.0
2022-09-23 15:00:00,140.68,142.01,140.66,141.3,19715.0,140.68,142.01,140.66,141.3,19715.0
2022-09-23 15:30:00,141.32,141.72,141.05,141.37,68620.0,141.32,141.72,141.05,141.37,68620.0
2022-09-26 09:30:00,140.38,142.81,140.38,142.73,15414.0,140.38,142.81,140.38,142.73,15414.0
2022-09-26 10:00:00,142.51,143.74,142.13,143.35,7385.0,142.51,143.74,142.13,143.35,7385.0
2022-09-26 10:30:00,143.1,143.22,142.33,142.34,4082.0,143.1,143.22,142.33,142.34,4082.0
2022-09-26 11:00:00,142.52,142.64,141.94,142.01,4456.0,142.52,142.64,141.94,142.01,4456.0
2022-09-26 11:30:00,142.03,142.15,140.94,141.22,11497.0,142.03,142.15,140.94,141.22,11497.0
2022-09-26 12:00:00,141.17,141.5,140.58,140.58,6785.0,141.17,141.5,140.58,140.58,6785.0
2022-09-26 12:30:00,140.6,141.3,140.33,141.23,8332.0,140.6,141.3,140.33,141.23,8332.0
2022-09-26 13:00:00,141.15,141.26,140.24,140.71,9357.0,141.15,141.26,140.24,140.71,9357.0
2022-09-26 13:30:00,140.89,141.05,140.41,140.68,11975.0,140.89,141.05,140.41,140.68,11975.0
2022-09-26 14:00:00,140.78,141.95,140.78,141.62,8766.0,140.78,141.95,140.78,141.62,8766.0
2022-09-26 14:30:00,141.52,142.53,141.38,142.34,8192.0,141.52,142.53,141.38,142.34,8192.0
2022-09-26 15:00:00,142.34,142.74,142.03,142.24,9119.0,142.34,142.74,142.03,142.24,9119.0
2022-09-26 15:30:00,141.96,142.19,140.92,140.92,29817.0,141.96,142.19,140.92,140.92,29817.0
2022-09-27 09:30:00,143.71,144.56,142.67,144.06,9130.0,143.71,144.56,142.67,144.06,9130.0
2022-09-27 10:00:00,143.96,143.96,142.73,143.53,5604.0,143.96,143.96,142.73,143.53,5604.0
2022-09-27 10:30:00,143.71,144.11,142.56,143.47,28611.0,143.71,144.11,142.56,143.47,28611.0
2022-09-27 11:00:00,143.48,143.83,142.62,142.87,5100.0,143.48,143.83,142.62,142.87,5100.0
2022-09-27 11:30:00,142.66,142.9,142.09,142.09,3996.0,142.66,142.9,142.09,142.09,3996.0
2022-09-27 12:00:00,141.8,141.8,140.5,140.82,4255.0,141.8,141.8,140.5,140.82,4255.0
2022-09-27 12:30:00,140.82,141.09,140.62,140.79,7200.0,140.82,141.09,140.62,140.79,7200.0
2022-09-27 13:00:00,141.17,141.17,140.63,140.77,5640.0,141.17,141.17,140.63,140.77,5640.0
2022-09-27 13:30:00,140.65,141.06,140.43,140.83,6399.0,140.65,141.06,140.43,140.83,6399.0
2022-09-27 14:00:00,140.73,141.11,140.73,140.82,3832.0,140.73,141.11,140.73,140.82,3832.0
2022-09-27 14:30:00,140.86,141.7,140.86,141.61,5100.0,140.86,141.7,140.86,141.61,5100.0
2022-09-27 15:00:00,141.6,141.6,140.61,140.84,15770.0,141.6,141.6,140.61,140.84,15770.0
2022-09-27 15:30:00,140.83,141.84,140.47,141.83,27858.0,140.83,141.84,140.47,141.83,27858.0
2022-09-28 09:30:00,142.33,143.25,141.57,142.97,10548.0,142.33,143.25,141.57,142.97,10548.0
2022-09-28 10:00:00,142.93,143.7,142.03,143.7,8666.0,142.93,143.7,142.03,143.7,8666.0
2022-09-28 10:30:00,143.65,143.87,143.35,143.38,8948.0,143.65,143.87,143.35,143.38,8948.0
2022-09-28 11:00:00,143.49,144.53,143.44,144.15,4061.0,143.49,144.53,143.44,144.15,4061.0
2022-09-28 11:30:00,144.14,145.36,144.14,145.36,8105.0,144.14,145.36,144.14,145.36,8105.0
2022-09-28 12:00:00,145.38,145.38,144.85,145.19,11648.0,145.38,145.38,144.85,145.19,11648.0
2022-09-28 12:30:00,145.15,145.76,145.01,145.01,8592.0,145.15,145.76,145.01,145.01,8592.0
2022-09-28 13:00:00,145.16,145.37,144.68,145.34,4712.0,145.16,145.37,144.68,145.34,4712.0
2022-09-28 13:30:00,145.38,145.66,145.02,145.08,6795.0,145.38,145.66,145.02,145.08,6795.0
2022-09-28 14:00:00,145.05,145.1,144.71,144.92,6477.0,145.05,145.1,144.71,144.92,6477.0
2022-09-28 14:30:00,145.02,145.23,144.5,144.88,13211.0,145.02,145.23,144.5,144.88,13211.0
2022-09-28 15:00:00,144.82,145.59,144.72,145.21,18360.0,144.82,145.59,144.72,145.21,18360.0
2022-09-28 15:30:00,145.26,145.52,144.19,144.19,27300.0,145.26,145.52,144.19,144.19,27300.0
2022-09-29 09:30:00,142.76,142.86,141.06,142.07,14119.0,142.76,142.86,141.06,142.07,14119.0
2022-09-29 10:00:00,141.81,142.07,140.76,141.01,15377.0,141.81,142.07,140.76,141.01,15377.0
2022-09-29 10:30:00,140.6,141.98,140.6,141.52,8397.0,140.6,141.98,140.6,141.52,8397.0
2022-09-29 11:00:00,141.69,142.14,141.31,141.31,7102.0,141.69,142.14,141.31,141.31,7102.0
2022-09-29 11:30:00,141.37,141.75,141.06,141.54,10186.0,141.37,141.75,141.06,141.54,10186.0
2022-09-29 12:00:00,141.61,141.71,141.2,141.37,4429.0,141.61,141.71,141.2,141.37,4429.0
2022-09-29 12:30:00,141.39,142.14,141.35,141.6,5995.0,141.39,142.14,141.35,141.6,5995.0
2022-09-29 13:00:00,141.73,142.01,141.44,141.98,9365.0,141.73,142.01,141.44,141.98,9365.0
2022-09-29 13:30:00,141.92,142.0,140.81,140.81,14037.0,141.92,142.0,140.81,140.81,14037.0
2022-09-29 14:00:00,140.78,141.09,140.62,140.91,6717.0,140.78,141.09,140.62,140.91,6717.0
2022-09-29 14:30:00,141.07,141.15,140.56,140.8,9274.0,141.07,141.15,140.56,140.8,9274.0
2022-09-29 15:00:00,140.95,141.31,140.9,140.99,10002.0,140.95,141.31,140.9,140.99,10002.0
2022-09-29 15:30:00,141.21,142.29,141.21,142.18,44640.0,141.21,142.29,141.21,142.18,44640.0
2022-09-30 09:30:00,142.11,143.31,141.02,142.86,16689.0,142.11,143.31,141.02,142.86,16689.0
2022-09-30 10:00:00,142.9,142.91,141.95,142.47,9802.0,142.9,142.91,141.95,142.47,9802.0
2022-09-30 10:30:00,142.35,143.7,142.35,143.65,8125.0,142.35,143.7,142.35,143.65,8125.0
2022-09-30 11:00:00,143.69,144.2,143.34,143.63,12375.0,143.69,144.2,143.34,143.63,12375.0
2022-09-30 11:30:00,143.62,143.62,142.82,142.89,6917.0,143.62,143.62,142.82,142.89,6917.0
2022-09-30 12:00:00,142.94,142.94,141.68,141.83,6181.0,142.94,142.94,141.68,141.83,6181.0
2022-09-30 12:30:00,141.9,142.66,141.77,142.26,4464.0,141.9,142.66,141.77,142.26,4464.0
2022-09-30 13:00:00,142.26,142.5,141.85,142.14,6164.0,142.26,142.5,141.85,142.14,6164.0
2022-09-30 13:30:00,142.17,142.17,141.06,141.06,7313.0,142.17,142.17,141.06,141.06,7313.0
2022-09-30 14:00:00,140.92,141.38,140.86,141.11,7302.0,140.92,141.38,140.86,141.11,7302.0
2022-09-30 14:30:00,141.03,141.09,139.83,139.85,19347.0,141.03,141.09,139.83,139.85,19347.0
2022-09-30 15:00:00,139.81,140.45,139.51,140.03,12057.0,139.81,140.45,139.51,140.03,12057.0
2022-09-30 15:30:00,140.1,140.1,139.24,139.26,48741.0,140.1,140.1,139.24,139.26,48741.0
2022-10-03 09:30:00,139.95,142.79,138.56,141.19,30510.0,139.95,142.79,138.56,141.19,30510.0
2022-10-03 10:00:00,141.5,142.39,139.95,140.99,15779.0,141.5,142.39,139.95,140.99,15779.0
2022-10-03 10:30:00,141.28,141.59,140.05,140.05,21994.0,141.28,141.59,140.05,140.05,21994.0
2022-10-03 11:00:00,140.14,140.61,139.0,139.05,25578.0,140.14,140.61,139.0,139.05,25578.0
2022-10-03 11:30:00,139.24,139.43,138.1,138.61,14408.0,139.24,139.43,138.1,138.61,14408.0
2022-10-03 12:00:00,138.6,139.27,138.45,138.67,18715.0,138.6,139.27,138.45,138.67,18715.0
2022-10-03 12:30:00,138.68,139.16,138.67,139.01,8909.0,138.68,139.16,138.67,139.01,8909.0
2022-10-03 13:00:00,139.21,140.34,139.12,140.25,5653.0,139.21,140.34,139.12,140.25,5653.0
2022-10-03 13:30:00,140.38,140.82,140.14,140.79,9165.0,140.38,140.82,140.14,140.79,9165.0
2022-10-03 14:00:00,140.84,142.31,140.84,142.31,8300.0,140.84,142.31,140.84,142.31,8300.0
2022-10-03 14:30:00,142.24,143.0,142.18,143.0,7400.0,142.24,143.0,142.18,143.0,7400.0
2022-10-03 15:00:00,143.03,143.63,142.79,143.61,16400.0,143.03,143.63,142.79,143.61,16400.0
2022-10-03 15:30:00,143.6,143.71,142.93,142.99,32808.0,143.6,143.71,142.93,142.99,32808.0
2022-10-04 09:30:00,147.38,147.81,146.4,146.42,72504.0,147.38,147.81,146.4,146.42,72504.0
2022-10-04 10:00:00,146.65,147.34,146.59,146.82,9946.0,146.65,147.34,146.59,146.82,9946.0
2022-10-04 10:30:00,146.6,147.75,146.51,147.59,27527.0,146.6,147.75,146.51,147.59,27527.0
2022-10-04 11:00:00,147.61,148.24,147.34,148.01,8409.0,147.61,148.24,147.34,148.01,8409.0
2022-10-04 11:30:00,147.77,148.28,147.56,147.88,14043.0,147.77,148.28,147.56,147.88,14043.0
2022-10-04 12:00:00,148.0,148.43,147.96,148.25,7044.0,148.0,148.43,147.96,148.25,7044.0
2022-10-04 12:30:00,148.26,148.51,147.52,147.79,19439.0,148.26,148.51,147.52,147.79,19439.0
2022-10-04 13:00:00,147.92,148.14,146.76,146.94,13853.0,147.92,148.14,146.76,146.94,13853.0
2022-10-04 13:30:00,147.01,147.04,146.13,146.45,8500.0,147.01,147.04,146.13,146.45,8500.0
2022-10-04 14:00:00,146.52,146.6,145.87,145.87,8746.0,146.52,146.6,145.87,145.87,8746.0
2022-10-04 14:30:00,145.87,146.56,145.87,146.31,8025.0,145.87,146.56,145.87,146.31,8025.0
2022-10-04 15:00:00,146.34,146.38,145.21,145.36,9062.0,146.34,146.38,145.21,145.36,9062.0
2022-10-04 15:30:00,145.26,146.15,145.01,145.98,41756.0,145.26,146.15,145.01,145.98,41756.0
2022-10-05 09:30:00,143.88,145.28,143.07,143.26,9179.0,143.88,145.28,143.07,143.26,9179.0
2022-10-05 10:00:00,142.52,143.17,142.11,142.28,13256.0,142.52,143.17,142.11,142.28,13256.0
2022-10-05 10:30:00,142.36,143.38,142.32,142.49,13387.0,142.36,143.38,142.32,142.49,13387.0
2022-10-05 11:00:00,142.56,143.96,142.56,143.41,7800.0,142.56,143.96,142.56,143.41,7800.0
2022-10-05 11:30:00,143.43,143.88,143.42,143.74,5782.0,143.43,143.88,143.42,143.74,5782.0
2022-10-05 12:00:00,143.62,144.44,143.36,144.03,5667.0,143.62,144.44,143.36,144.03,5667.0
2022-10-05 12:30:00,143.93,144.9,143.93,144.73,14098.0,143.93,144.9,143.93,144.73,14098.0
2022-10-05 13:00:00,144.72,145.73,144.62,145.19,7292.0,144.72,145.73,144.62,145.19,7292.0
2022-10-05 13:30:00,145.19,145.5,145.02,145.41,6792.0,145.19,145.5,145.02,145.41,6792.0
2022-10-05 14:00:00,145.11,145.35,145.05,145.2,12516.0,145.11,145.35,145.05,145.2,12516.0
2022-10-05 14:30:00,145.17,145.92,145.16,145.89,14837.0,145.17,145.92,145.16,145.89,14837.0
2022-10-05 15:00:00,145.89,145.94,145.72,145.72,16188.0,145.89,145.94,145.72,145.72,16188.0
2022-10-05 15:30:00,145.72,146.21,145.44,145.65,26010.0,145.72,146.21,145.44,145.65,26010.0
2022-10-06 09:30:00,145.06,146.77,145.06,145.2,9424.0,145.06,146.77,145.06,145.2,9424.0
2022-10-06 10:00:00,145.36,145.36,144.17,144.34,12154.0,145.36,145.36,144.17,144.34,12154.0
2022-10-06 10:30:00,144.2,145.01,144.11,144.83,18453.0,144.2,145.01,144.11,144.83,18453.0
2022-10-06 11:00:00,144.79,145.8,144.36,145.69,15699.0,144.79,145.8,144.36,145.69,15699.0
2022-10-06 11:30:00,145.77,145.82,145.03,145.03,7464.0,145.77,145.82,145.03,145.03,7464.0
2022-10-06 12:00:00,145.07,145.07,144.49,144.94,4600.0,145.07,145.07,144.49,144.94,4600.0
2022-10-06 12:30:00,145.02,145.45,144.77,145.35,3472.0,145.02,145.45,144.77,145.35,3472.0
2022-10-06 13:00:00,145.28,145.68,145.08,145.63,3200.0,145.28,145.68,145.08,145.63,3200.0
2022-10-06 13:30:00,145.63,145.95,145.18,145.53,6846.0,145.63,145.95,145.18,145.53,6846.0
2022-10-06 14:00:00,145.42,145.42,144.82,144.97,5132.0,145.42,145.42,144.82,144.97,5132.0
2022-10-06 14:30:00,144.81,145.07,144.15,144.52,10200.0,144.81,145.07,144.15,144.52,10200.0
2022-10-06 15:00:00,144.65,144.77,144.11,144.52,8088.0,144.65,144.77,144.11,144.52,8088.0
2022-10-06 15:30:00,144.65,144.93,143.82,143.99,39968.0,144.65,144.93,143.82,143.99,39968.0
2022-10-07 09:30:00,141.42,142.35,140.5,140.58,26146.0,141.42,142.35,140.5,140.58,26146.0
2022-10-07 10:00:00,140.94,141.51,140.22,140.74,49712.0,140.94,141.51,140.22,140.74,49712.0
2022-10-07 10:30:00,140.95,141.15,139.59,139.89,13400.0,140.95,141.15,139.59,139.89,13400.0
2022-10-07 11:00:00,140.15,140.31,139.64,140.31,6961.0,140.15,140.31,139.64,140.31,6961.0
2022-10-07 11:30:00,140.05,140.05,139.46,139.8,10100.0,140.05,140.05,139.46,139.8,10100.0
2022-10-07 12:00:00,139.8,140.0,139.23,139.34,8800.0,139.8,140.0,139.23,139.34,8800.0
2022-10-07 12:30:00,139.34,139.58,139.08,139.58,15083.0,139.34,139.58,139.08,139.58,15083.0
2022-10-07 13:00:00,139.5,139.52,138.82,139.0,4803.0,139.5,139.52,138.82,139.0,4803.0
2022-10-07 13:30:00,138.99,138.99,138.32,138.32,12002.0,138.99,138.99,138.32,138.32,12002.0
2022-10-07 14:00:00,138.26,139.1,137.63,137.74,12044.0,138.26,139.1,137.63,137.74,12044.0
2022-10-07 14:30:00,137.89,138.32,137.77,138.21,8045.0,137.89,138.32,137.77,138.21,8045.0
2022-10-07 15:00:00,138.3,138.48,137.43,137.54,9381.0,138.3,138.48,137.43,137.54,9381.0
2022-10-07 15:30:00,137.3,137.92,136.95,137.67,47215.0,137.3,137.92,136.95,137.67,47215.0
2022-10-10 09:30:00,137.06,137.23,133.82,133.83,10592.0,137.06,137.23,133.82,133.83,10592.0
2022-10-10 10:00:00,133.64,135.26,133.63,135.14,10674.0,133.64,135.26,133.63,135.14,10674.0
2022-10-10 10:30:00,135.03,135.03,132.15,132.53,8165.0,135.03,135.03,132.15,132.53,8165.0
2022-10-10 11:00:00,132.42,132.88,132.28,132.5,9251.0,132.42,132.88,132.28,132.5,9251.0
2022-10-10 11:30:00,132.67,133.0,132.41,132.53,7007.0,132.67,133.0,132.41,132.53,7007.0
2022-10-10 12:00:00,132.36,132.38,131.03,131.12,4844.0,132.36,132.38,131.03,131.12,4844.0
2022-10-10 12:30:00,131.05,131.06,130.6,130.73,7228.0,131.05,131.06,130.6,130.73,7228.0
2022-10-10 13:00:00,130.68,131.17,130.3,131.07,9106.0,130.68,131.17,130.3,131.07,9106.0
2022-10-10 13:30:00,131.07,132.68,131.07,132.48,10085.0,131.07,132.68,131.07,132.48,10085.0
2022-10-10 14:00:00,132.44,132.44,131.38,131.62,5700.0,132.44,132.44,131.38,131.62,5700.0
2022-10-10 14:30:00,131.64,132.02,131.5,131.59,6740.0,131.64,132.02,131.5,131.59,6740.0
2022-10-10 15:00:00,131.56,132.4,131.16,131.31,12013.0,131.56,132.4,131.16,131.31,12013.0
2022-10-10 15:30:00,131.32,131.64,130.95,131.11,28356.0,131.32,131.64,130.95,131.11,28356.0
2022-10-11 09:30:00,132.57,135.11,132.48,132.97,24388.0,132.57,135.11,132.48,132.97,24388.0
2022-10-11 10:00:00,132.97,132.97,131.43,132.29,8000.0,132.97,132.97,131.43,132.29,8000.0
2022-10-11 10:30:00,132.2,133.26,131.81,133.06,9550.0,132.2,133.26,131.81,133.06,9550.0
2022-10-11 11:00:00,133.1,135.07,133.1,134.96,18048.0,133.1,135.07,133.1,134.96,18048.0
2022-10-11 11:30:00,134.98,136.14,134.97,135.33,16324.0,134.98,136.14,134.97,135.33,16324.0
2022-10-11 12:00:00,135.37,136.77,135.17,136.76,10900.0,135.37,136.77,135.17,136.76,10900.0
2022-10-11 12:30:00,136.76,137.2,136.66,136.88,6652.0,136.76,137.2,136.66,136.88,6652.0
2022-10-11 13:00:00,136.8,136.86,135.96,135.96,9564.0,136.8,136.86,135.96,135.96,9564.0
2022-10-11 13:30:00,136.07,136.46,135.96,136.31,5315.0,136.07,136.46,135.96,136.31,5315.0
2022-10-11 14:00:00,136.32,136.39,135.37,135.39,12466.0,136.32,136.39,135.37,135.39,12466.0
2022-10-11 14:30:00,135.47,135.94,134.41,134.59,11074.0,135.47,135.94,134.41,134.59,11074.0
2022-10-11 15:00:00,134.59,134.6,133.94,134.0,8259.0,134.59,134.6,133.94,134.0,8259.0
2022-10-11 15:30:00,134.0,134.7,133.84,134.47,26202.0,134.0,134.7,133.84,134.47,26202.0
2022-10-12 09:30:00,135.09,136.38,132.4,133.42,18340.0,135.09,136.38,132.4,133.42,18340.0
2022-10-12 10:00:00,133.22,133.36,131.42,131.55,13232.0,133.22,133.36,131.42,131.55,13232.0
2022-10-12 10:30:00,131.51,131.6,130.21,130.75,18972.0,131.51,131.6,130.21,130.75,18972.0
2022-10-12 11:00:00,130.96,132.62,130.8,132.62,16289.0,130.96,132.62,130.8,132.62,16289.0
2022-10-12 11:30:00,132.37,133.75,132.36,133.75,3383.0,132.37,133.75,132.36,133.75,3383.0
2022-10-12 12:00:00,133.67,133.67,132.02,132.17,15437.0,133.67,133.67,132.02,132.17,15437.0
2022-10-12 12:30:00,132.19,132.36,131.84,132.35,7101.0,132.19,132.36,131.84,132.35,7101.0
2022-10-12 13:00:00,132.31,132.4,131.69,131.69,7679.0,132.31,132.4,131.69,131.69,7679.0
2022-10-12 13:30:00,131.62,131.88,131.25,131.25,10038.0,131.62,131.88,131.25,131.25,10038.0
2022-10-12 14:00:00,131.33,132.11,131.26,132.02,6830.0,131.33,132.11,131.26,132.02,6830.0
2022-10-12 14:30:00,131.97,132.15,131.49,131.55,3099.0,131.97,132.15,131.49,131.55,3099.0
2022-10-12 15:00:00,131.47,131.79,131.38,131.6,5617.0,131.47,131.79,131.38,131.6,5617.0
2022-10-12 15:30:00,131.78,131.99,131.06,131.19,35172.0,131.78,131.99,131.06,131.19,35172.0
2022-10-13 09:30:00,127.52,128.71,127.19,127.39,15495.0,127.52,128.71,127.19,127.39,15495.0
2022-10-13 10:00:00,127.41,127.53,126.51,126.51,17276.0,127.41,127.53,126.51,126.51,17276.0
2022-10-13 10:30:00,126.85,127.66,126.67,127.11,10215.0,126.85,127.66,126.67,127.11,10215.0
2022-10-13 11:00:00,127.11,130.77,127.1,129.8,15985.0,127.11,130.77,127.1,129.8,15985.0
2022-10-13 11:30:00,129.85,131.23,129.56,130.03,9140.0,129.85,131.23,129.56,130.03,9140.0
2022-10-13 12:00:00,130.21,130.56,128.77,128.79,9533.0,130.21,130.56,128.77,128.79,9533.0
2022-10-13 12:30:00,128.87,130.15,128.87,129.92,9567.0,128.87,130.15,128.87,129.92,9567.0
2022-10-13 13:00:00,130.11,131.74,130.03,131.74,31790.0,130.11,131.74,130.03,131.74,31790.0
2022-10-13 13:30:00,131.86,132.34,131.51,132.34,5506.0,131.86,132.34,131.51,132.34,5506.0
2022-10-13 14:00:00,132.29,132.29,131.25,131.3,10877.0,132.29,132.29,131.25,131.3,10877.0
2022-10-13 14:30:00,131.42,132.57,131.28,132.31,15332.0,131.42,132.57,131.28,132.31,15332.0
2022-10-13 15:00:00,132.36,132.66,131.74,131.74,6330.0,132.36,132.66,131.74,131.74,6330.0
2022-10-13 15:30:00,131.77,132.15,131.09,131.22,37156.0,131.77,132.15,131.09,131.22,37156.0
2022-10-14 09:30:00,133.09,133.13,130.15,130.49,23295.0,133.09,133.13,130.15,130.49,23295.0
2022-10-14 10:00:00,130.48,130.65,129.0,129.14,20357.0,130.48,130.65,129.0,129.14,20357.0
2022-10-14 10:30:00,128.95,129.63,127.73,127.89,16936.0,128.95,129.63,127.73,127.89,16936.0
2022-10-14 11:00:00,128.05,128.39,127.1,127.56,15297.0,128.05,128.39,127.1,127.56,15297.0
2022-10-14 11:30:00,127.57,127.57,126.31,126.45,13633.0,127.57,127.57,126.31,126.45,13633.0
2022-10-14 12:00:00,126.38,126.75,125.9,126.63,12587.0,126.38,126.75,125.9,126.63,12587.0
2022-10-14 12:30:00,126.89,127.15,126.49,127.03,10524.0,126.89,127.15,126.49,127.03,10524.0
2022-10-14 13:00:00,127.03,127.53,126.93,127.53,7633.0,127.03,127.53,126.93,127.53,7633.0
2022-10-14 13:30:00,127.63,127.93,127.29,127.92,24835.0,127.63,127.93,127.29,127.92,24835.0
2022-10-14 14:00:00,127.92,128.09,127.48,127.76,5468.0,127.92,128.09,127.48,127.76,5468.0
2022-10-14 14:30:00,127.7,127.79,127.25,127.31,9427.0,127.7,127.79,127.25,127.31,9427.0
2022-10-14 15:00:00,127.44,127.62,126.66,127.0,17238.0,127.44,127.62,126.66,127.0,17238.0
2022-10-14 15:30:00,126.99,127.14,126.29,126.45,66434.0,126.99,127.14,126.29,126.45,66434.0
2022-10-17 09:30:00,129.9,131.3,129.17,131.01,29487.0,129.9,131.3,129.17,131.01,29487.0
2022-10-17 10:00:00,131.11,132.08,130.59,131.59,13760.0,131.11,132.08,130.59,131.59,13760.0
2022-10-17 10:30:00,131.88,131.92,130.82,131.31,14301.0,131.88,131.92,130.82,131.31,14301.0
2022-10-17 11:00:00,131.33,132.29,131.33,131.86,10720.0,131.33,132.29,131.33,131.86,10720.0
2022-10-17 11:30:00,131.89,132.2,131.58,131.86,12837.0,131.89,132.2,131.58,131.86,12837.0
2022-10-17 12:00:00,131.89,132.13,131.22,131.23,10202.0,131.89,132.13,131.22,131.23,10202.0
2022-10-17 12:30:00,131.22,131.46,130.64,130.79,12871.0,131.22,131.46,130.64,130.79,12871.0
2022-10-17 13:00:00,130.79,131.25,130.48,131.09,6772.0,130.79,131.25,130.48,131.09,6772.0
2022-10-17 13:30:00,131.12,131.53,131.06,131.37,10907.0,131.12,131.53,131.06,131.37,10907.0
2022-10-17 14:00:00,131.52,132.28,131.47,132.02,18870.0,131.52,132.28,131.47,132.02,18870.0
2022-10-17 14:30:00,132.02,132.2,131.47,131.52,16077.0,132.02,132.2,131.47,131.52,16077.0
2022-10-17 15:00:00,131.42,131.52,130.97,131.36,11828.0,131.42,131.52,130.97,131.36,11828.0
2022-10-17 15:30:00,131.32,132.45,131.31,131.77,89286.0,131.32,132.45,131.31,131.77,89286.0
2022-10-18 09:30:00,134.79,137.98,134.79,136.75,39688.0,134.79,137.98,134.79,136.75,39688.0
2022-10-18 10:00:00,136.71,137.0,134.63,134.63,16902.0,136.71,137.0,134.63,134.63,16902.0
2022-10-18 10:30:00,134.78,134.99,133.54,134.99,33340.0,134.78,134.99,133.54,134.99,33340.0
2022-10-18 11:00:00,134.72,135.46,133.65,133.7,9789.0,134.72,135.46,133.65,133.7,9789.0
2022-10-18 11:30:00,133.73,133.78,133.12,133.72,6864.0,133.73,133.78,133.12,133.72,6864.0
2022-10-18 12:00:00,133.75,134.2,133.3,133.49,9094.0,133.75,134.2,133.3,133.49,9094.0
2022-10-18 12:30:00,133.48,134.31,133.39,133.47,5277.0,133.48,134.31,133.39,133.47,5277.0
2022-10-18 13:00:00,133.73,134.0,133.15,133.78,5745.0,133.73,134.0,133.15,133.78,5745.0
2022-10-18 13:30:00,133.96,134.31,133.66,134.07,11298.0,133.96,134.31,133.66,134.07,11298.0
2022-10-18 14:00:00,134.23,134.65,133.99,134.65,6799.0,134.23,134.65,133.99,134.65,6799.0
2022-10-18 14:30:00,134.66,134.77,133.77,134.2,10355.0,134.66,134.77,133.77,134.2,10355.0
2022-10-18 15:00:00,134.09,134.6,133.89,134.58,5939.0,134.09,134.6,133.89,134.58,5939.0
2022-10-18 15:30:00,134.53,135.49,134.53,135.42,52919.0,134.53,135.49,134.53,135.42,52919.0
2022-10-19 09:30:00,133.46,134.4,132.33,132.33,10030.0,133.46,134.4,132.33,132.33,10030.0
2022-10-19 10:00:00,132.11,133.05,131.72,132.87,5625.0,132.11,133.05,131.72,132.87,5625.0
2022-10-19 10:30:00,132.84,133.05,131.8,132.17,15622.0,132.84,133.05,131.8,132.17,15622.0
2022-10-19 11:00:00,132.01,132.15,131.38,131.38,9870.0,132.01,132.15,131.38,131.38,9870.0
2022-10-19 11:30:00,131.27,131.83,130.97,131.02,28249.0,131.27,131.83,130.97,131.02,28249.0
2022-10-19 12:00:00,130.75,131.03,130.26,130.52,12713.0,130.75,131.03,130.26,130.52,12713.0
2022-10-19 12:30:00,130.49,130.94,130.49,130.87,2847.0,130.49,130.94,130.49,130.87,2847.0
2022-10-19 13:00:00,130.76,131.15,130.61,131.15,4860.0,130.76,131.15,130.61,131.15,4860.0
2022-10-19 13:30:00,131.07,131.39,130.89,130.94,6806.0,131.07,131.39,130.89,130.94,6806.0
2022-10-19 14:00:00,131.09,131.32,130.97,131.06,7527.0,131.09,131.32,130.97,131.06,7527.0
2022-10-19 14:30:00,130.97,131.01,130.77,130.77,6255.0,130.97,131.01,130.77,130.77,6255.0
2022-10-19 15:00:00,130.77,131.22,130.45,130.84,8540.0,130.77,131.22,130.45,130.84,8540.0
2022-10-19 15:30:00,130.92,131.83,130.74,131.15,62270.0,130.92,131.83,130.74,131.15,62270.0
2022-10-20 09:30:00,131.13,131.86,129.81,130.91,13867.0,131.13,131.86,129.81,130.91,13867.0
2022-10-20 10:00:00,130.97,133.26,130.81,133.25,13249.0,130.97,133.26,130.81,133.25,13249.0
2022-10-20 10:30:00,133.26,133.86,132.9,133.86,9517.0,133.26,133.86,132.9,133.86,9517.0
2022-10-20 11:00:00,133.78,133.78,133.3,133.52,4246.0,133.78,133.78,133.3,133.52,4246.0
2022-10-20 11:30:00,133.72,134.05,133.45,133.45,5799.0,133.72,134.05,133.45,133.45,5799.0
2022-10-20 12:00:00,132.85,133.04,131.69,131.69,3793.0,132.85,133.04,131.69,131.69,3793.0
2022-10-20 12:30:00,131.68,132.19,131.24,132.16,5500.0,131.68,132.19,131.24,132.16,5500.0
2022-10-20 13:00:00,132.0,132.09,131.42,131.55,9693.0,132.0,132.09,131.42,131.55,9693.0
2022-10-20 13:30:00,131.48,131.55,129.96,130.27,6900.0,131.48,131.55,129.96,130.27,6900.0
2022-10-20 14:00:00,130.15,130.29,129.94,130.08,3600.0,130.15,130.29,129.94,130.08,3600.0
2022-10-20 14:30:00,130.05,130.19,129.57,130.17,3911.0,130.05,130.19,129.57,130.17,3911.0
2022-10-20 15:00:00,130.09,130.31,129.75,130.11,9420.0,130.09,130.31,129.75,130.11,9420.0
2022-10-20 15:30:00,130.27,130.89,129.85,130.75,25880.0,130.27,130.89,129.85,130.75,25880.0
2022-10-21 09:30:00,133.81,133.81,129.0,129.57,56781.0,133.81,133.81,129.0,129.57,56781.0
2022-10-21 10:00:00,129.94,131.62,129.24,129.3,24709.0,129.94,131.62,129.24,129.3,24709.0
2022-10-21 10:30:00,129.08,129.46,128.04,128.58,24917.0,129.08,129.46,128.04,128.58,24917.0
2022-10-21 11:00:00,128.05,129.96,128.05,129.75,14596.0,128.05,129.96,128.05,129.75,14596.0
2022-10-21 11:30:00,129.93,131.38,129.22,131.02,21517.0,129.93,131.38,129.22,131.02,21517.0
2022-10-21 12:00:00,131.06,131.83,130.77,130.93,24045.0,131.06,131.83,130.77,130.93,24045.0
2022-10-21 12:30:00,130.78,132.25,130.51,131.75,13801.0,130.78,132.25,130.51,131.75,13801.0
2022-10-21 13:00:00,131.75,132.29,131.32,131.42,23355.0,131.75,132.29,131.32,131.42,23355.0
2022-10-21 13:30:00,131.56,132.44,131.23,132.26,16753.0,131.56,132.44,131.23,132.26,16753.0
2022-10-21 14:00:00,132.25,132.57,132.15,132.54,25927.0,132.25,132.57,132.15,132.54,25927.0
2022-10-21 14:30:00,132.63,133.01,132.63,133.01,6318.0,132.63,133.01,132.63,133.01,6318.0
2022-10-21 15:00:00,133.13,133.66,132.93,133.42,7171.0,133.13,133.66,132.93,133.42,7171.0
2022-10-21 15:30:00,133.63,133.82,133.2,133.39,34291.0,133.63,133.82,133.2,133.39,34291.0
2022-10-24 09:30:00,134.22,134.54,132.96,134.22,6058.0,134.22,134.54,132.96,134.22,6058.0
2022-10-24 10:00:00,134.04,134.26,132.81,133.62,21826.0,134.04,134.26,132.81,133.62,21826.0
2022-10-24 10:30:00,133.69,134.46,133.6,134.39,8356.0,133.69,134.46,133.6,134.39,8356.0
2022-10-24 11:00:00,134.26,134.26,133.52,134.11,4363.0,134.26,134.26,133.52,134.11,4363.0
2022-10-24 11:30:00,134.12,134.77,133.99,134.65,5634.0,134.12,134.77,133.99,134.65,5634.0
2022-10-24 12:00:00,134.71,134.89,134.45,134.48,6996.0,134.71,134.89,134.45,134.48,6996.0
2022-10-24 12:30:00,134.28,134.56,134.05,134.14,8020.0,134.28,134.56,134.05,134.14,8020.0
2022-10-24 13:00:00,134.28,134.39,133.38,133.46,12798.0,134.28,134.39,133.38,133.46,12798.0
2022-10-24 13:30:00,133.4,134.0,133.28,133.46,7596.0,133.4,134.0,133.28,133.46,7596.0
2022-10-24 14:00:00,133.43,133.66,133.32,133.37,5078.0,133.43,133.66,133.32,133.37,5078.0
2022-10-24 14:30:00,133.33,134.35,133.2,134.28,6876.0,133.33,134.35,133.2,134.28,6876.0
2022-10-24 15:00:00,134.25,134.55,134.12,134.18,10131.0,134.25,134.55,134.12,134.18,10131.0
2022-10-24 15:30:00,134.29,134.72,133.78,133.78,28095.0,134.29,134.72,133.78,133.78,28095.0
2022-10-25 09:30:00,135.1,139.64,135.0,137.75,17962.0,135.1,139.64,135.0,137.75,17962.0
2022-10-25 10:00:00,138.14,139.25,137.84,139.21,10919.0,138.14,139.25,137.84,139.21,10919.0
2022-10-25 10:30:00,139.21,139.57,138.48,138.59,13968.0,139.21,139.57,138.48,138.59,13968.0
2022-10-25 11:00:00,138.43,138.92,137.98,138.0,12596.0,138.43,138.92,137.98,138.0,12596.0
2022-10-25 11:30:00,138.07,138.76,137.98,138.16,10204.0,138.07,138.76,137.98,138.16,10204.0
2022-10-25 12:00:00,138.19,138.91,138.19,138.81,15251.0,138.19,138.91,138.19,138.81,15251.0
2022-10-25 12:30:00,138.82,139.08,137.51,137.51,22000.0,138.82,139.08,137.51,137.51,22000.0
2022-10-25 13:00:00,137.49,138.19,137.48,138.08,32264.0,137.49,138.19,137.48,138.08,32264.0
2022-10-25 13:30:00,138.11,138.48,138.08,138.24,8126.0,138.11,138.48,138.08,138.24,8126.0
2022-10-25 14:00:00,138.35,138.89,138.28,138.87,5599.0,138.35,138.89,138.28,138.87,5599.0
2022-10-25 14:30:00,138.87,138.93,138.51,138.59,8914.0,138.87,138.93,138.51,138.59,8914.0
2022-10-25 15:00:00,138.71,139.03,138.62,138.88,9874.0,138.71,139.03,138.62,138.88,9874.0
2022-10-25 15:30:00,138.98,139.3,138.75,138.97,31511.0,138.98,139.3,138.75,138.97,31511.0
2022-10-26 09:30:00,138.12,140.72,137.41,139.97,25827.0,138.12,140.72,137.41,139.97,25827.0
2022-10-26 10:00:00,139.58,142.54,139.57,142.53,19265.0,139.58,142.54,139.57,142.53,19265.0
2022-10-26 10:30:00,142.48,143.51,142.16,142.72,18069.0,142.48,143.51,142.16,142.72,18069.0
2022-10-26 11:00:00,142.7,143.92,142.69,143.7,22903.0,142.7,143.92,142.69,143.7,22903.0
2022-10-26 11:30:00,143.6,143.6,142.59,143.02,24100.0,143.6,143.6,142.59,143.02,24100.0
2022-10-26 12:00:00,142.97,143.27,142.69,142.69,14397.0,142.97,143.27,142.69,142.69,14397.0
2022-10-26 12:30:00,142.56,142.79,141.62,141.77,23790.0,142.56,142.79,141.62,141.77,23790.0
2022-10-26 13:00:00,141.72,141.86,140.58,140.59,35652.0,141.72,141.86,140.58,140.59,35652.0
2022-10-26 13:30:00,140.67,141.41,140.58,141.34,13207.0,140.67,141.41,140.58,141.34,13207.0
2022-10-26 14:00:00,141.23,141.36,140.68,140.68,4700.0,141.23,141.36,140.68,140.68,4700.0
2022-10-26 14:30:00,140.8,141.13,140.49,140.69,7931.0,140.8,141.13,140.49,140.69,7931.0
2022-10-26 15:00:00,140.62,140.62,139.47,139.63,9625.0,140.62,140.62,139.47,139.63,9625.0
2022-10-26 15:30:00,139.56,139.85,138.91,139.0,41401.0,139.56,139.85,138.91,139.0,41401.0
2022-10-27 09:30:00,140.78,142.04,139.61,141.36,24995.0,140.78,142.04,139.61,141.36,24995.0
2022-10-27 10:00:00,140.7,142.54,139.92,142.54,11533.0,140.7,142.54,139.92,142.54,11533.0
2022-10-27 10:30:00,142.84,143.2,140.98,140.98,10303.0,142.84,143.2,140.98,140.98,10303.0
2022-10-27 11:00:00,140.73,142.01,140.48,141.34,12817.0,140.73,142.01,140.48,141.34,12817.0
2022-10-27 11:30:00,141.34,141.64,141.06,141.06,9869.0,141.34,141.64,141.06,141.06,9869.0
2022-10-27 12:00:00,140.96,142.02,140.89,141.24,20855.0,140.96,142.02,140.89,141.24,20855.0
2022-10-27 12:30:00,141.28,142.25,141.11,142.12,13200.0,141.28,142.25,141.11,142.12,13200.0
2022-10-27 13:00:00,142.16,142.72,141.68,142.11,4800.0,142.16,142.72,141.68,142.11,4800.0
2022-10-27 13:30:00,142.03,142.15,141.4,141.5,10125.0,142.03,142.15,141.4,141.5,10125.0
2022-10-27 14:00:00,141.54,141.7,140.87,141.11,5936.0,141.54,141.7,140.87,141.11,5936.0
2022-10-27 14:30:00,140.86,140.98,140.21,140.34,5166.0,140.86,140.98,140.21,140.34,5166.0
2022-10-27 15:00:00,140.46,140.85,139.93,140.85,5900.0,140.46,140.85,139.93,140.85,5900.0
2022-10-27 15:30:00,140.72,140.9,140.23,140.47,33141.0,140.72,140.9,140.23,140.47,33141.0
2022-10-28 09:30:00,141.22,142.27,140.54,142.19,15763.0,141.22,142.27,140.54,142.19,15763.0
2022-10-28 10:00:00,141.91,142.09,138.74,139.98,16912.0,141.91,142.09,138.74,139.98,16912.0
2022-10-28 10:30:00,140.06,141.43,139.93,140.33,33462.0,140.06,141.43,139.93,140.33,33462.0
2022-10-28 11:00:00,140.77,141.12,139.9,140.13,8706.0,140.77,141.12,139.9,140.13,8706.0
2022-10-28 11:30:00,140.23,140.56,140.02,140.29,14404.0,140.23,140.56,140.02,140.29,14404.0
2022-10-28 12:00:00,140.35,141.9,140.35,141.88,10852.0,140.35,141.9,140.35,141.88,10852.0
2022-10-28 12:30:00,141.94,142.12,141.47,141.58,9511.0,141.94,142.12,141.47,141.58,9511.0
2022-10-28 13:00:00,141.58,142.17,141.42,141.59,11208.0,141.58,142.17,141.42,141.59,11208.0
2022-10-28 13:30:00,141.63,141.79,141.18,141.18,7755.0,141.63,141.79,141.18,141.18,7755.0
2022-10-28 14:00:00,141.17,141.68,140.96,141.52,6250.0,141.17,141.68,140.96,141.52,6250.0
2022-10-28 14:30:00,141.56,142.08,141.56,141.98,8999.0,141.56,142.08,141.56,141.98,8999.0
2022-10-28 15:00:00,141.94,141.94,141.47,141.71,10665.0,141.94,141.94,141.47,141.71,10665.0
2022-10-28 15:30:00,141.74,142.73,141.5,142.33,59564.0,141.74,142.73,141.5,142.33,59564.0
2022-10-31 09:30:00,141.97,144.29,141.54,144.29,11231.0,141.97,144.29,141.54,144.29,11231.0
2022-10-31 10:00:00,143.92,144.57,142.93,143.03,14064.0,143.92,144.57,142.93,143.03,14064.0
2022-10-31 10:30:00,142.83,143.81,142.61,143.02,12924.0,142.83,143.81,142.61,143.02,12924.0
2022-10-31 11:00:00,142.9,144.52,142.87,144.21,15651.0,142.9,144.52,142.87,144.21,15651.0
2022-10-31 11:30:00,144.21,145.15,144.19,144.41,7300.0,144.21,145.15,144.19,144.41,7300.0
2022-10-31 12:00:00,144.54,145.15,144.37,144.59,18699.0,144.54,145.15,144.37,144.59,18699.0
2022-10-31 12:30:00,144.53,144.6,142.98,143.45,21414.0,144.53,144.6,142.98,143.45,21414.0
2022-10-31 13:00:00,143.54,144.06,143.33,144.06,10945.0,143.54,144.06,143.33,144.06,10945.0
2022-10-31 13:30:00,144.1,144.1,143.53,143.84,7943.0,144.1,144.1,143.53,143.84,7943.0
2022-10-31 14:00:00,143.96,144.06,143.59,143.62,14357.0,143.96,144.06,143.59,143.62,14357.0
2022-10-31 14:30:00,143.67,143.9,143.17,143.17,10778.0,143.67,143.9,143.17,143.17,10778.0
2022-10-31 15:00:00,143.1,143.6,142.77,143.6,10253.0,143.1,143.6,142.77,143.6,10253.0
2022-10-31 15:30:00,143.61,143.95,142.54,142.64,54628.0,143.61,143.95,142.54,142.64,54628.0
2022-11-01 09:30:00,142.94,142.94,140.0,140.6,16962.0,142.94,142.94,140.0,140.6,16962.0
2022-11-01 10:00:00,140.62,140.62,139.13,140.04,32536.0,140.62,140.62,139.13,140.04,32536.0
2022-11-01 10:30:00,140.13,140.13,137.18,137.18,13904.0,140.13,140.13,137.18,137.18,13904.0
2022-11-01 11:00:00,137.36,139.09,137.24,139.05,16923.0,137.36,139.09,137.24,139.05,16923.0
2022-11-01 11:30:00,138.94,139.3,138.01,139.28,13941.0,138.94,139.3,138.01,139.28,13941.0
2022-11-01 12:00:00,139.2,139.95,138.85,138.99,20258.0,139.2,139.95,138.85,138.99,20258.0
2022-11-01 12:30:00,139.0,140.2,138.27,140.2,16830.0,139.0,140.2,138.27,140.2,16830.0
2022-11-01 13:00:00,140.06,140.87,139.83,140.56,11768.0,140.06,140.87,139.83,140.56,11768.0
2022-11-01 13:30:00,140.57,140.58,139.85,139.96,8301.0,140.57,140.58,139.85,139.96,8301.0
2022-11-01 14:00:00,140.08,140.57,140.08,140.56,6095.0,140.08,140.57,140.08,140.56,6095.0
2022-11-01 14:30:00,140.53,141.19,140.31,141.19,9952.0,140.53,141.19,140.31,141.19,9952.0
2022-11-01 15:00:00,141.0,141.0,139.78,139.79,14333.0,141.0,141.0,139.78,139.79,14333.0
2022-11-01 15:30:00,139.9,140.54,139.64,139.71,36953.0,139.9,140.54,139.64,139.71,36953.0
2022-11-02 09:30:00,138.96,138.96,135.41,135.97,15337.0,138.96,138.96,135.41,135.97,15337.0
2022-11-02 10:00:00,135.96,137.73,135.8,137.44,20462.0,135.96,137.73,135.8,137.44,20462.0
2022-11-02 10:30:00,137.33,137.8,136.84,137.73,10103.0,137.33,137.8,136.84,137.73,10103.0
2022-11-02 11:00:00,137.72,137.88,136.82,137.41,12084.0,137.72,137.88,136.82,137.41,12084.0
2022-11-02 11:30:00,137.41,138.01,137.0,137.0,10973.0,137.41,138.01,137.0,137.0,10973.0
2022-11-02 12:00:00,137.12,137.17,135.99,136.2,13482.0,137.12,137.17,135.99,136.2,13482.0
2022-11-02 12:30:00,136.21,137.45,135.92,137.19,14148.0,136.21,137.45,135.92,137.19,14148.0
2022-11-02 13:00:00,137.14,137.14,136.07,136.07,10682.0,137.14,137.14,136.07,136.07,10682.0
2022-11-02 13:30:00,135.97,136.48,135.45,135.95,14843.0,135.97,136.48,135.45,135.95,14843.0
2022-11-02 14:00:00,136.36,139.15,135.92,138.85,22137.0,136.36,139.15,135.92,138.85,22137.0
2022-11-02 14:30:00,138.88,138.88,135.25,135.93,29759.0,138.88,138.88,135.25,135.93,29759.0
2022-11-02 15:00:00,135.86,136.76,134.12,134.64,31232.0,135.86,136.76,134.12,134.64,31232.0
2022-11-02 15:30:00,134.78,134.9,133.66,133.82,60653.0,134.78,134.9,133.66,133.82,60653.0
2022-11-03 09:30:00,120.0,120.0,112.1,113.18,137584.0,120.0,120.0,112.1,113.18,137584.0
2022-11-03 10:00:00,113.2,113.77,111.18,111.7,88179.0,113.2,113.77,111.18,111.7,88179.0
2022-11-03 10:30:00,111.83,114.93,110.75,113.0,143906.0,111.83,114.93,110.75,113.0,143906.0
2022-11-03 11:00:00,113.0,114.06,111.93,112.04,41769.0,113.0,114.06,111.93,112.04,41769.0
2022-11-03 11:30:00,112.08,113.32,110.5,111.21,40516.0,112.08,113.32,110.5,111.21,40516.0
2022-11-03 12:00:00,111.28,111.66,110.53,111.19,60363.0,111.28,111.66,110.53,111.19,60363.0
2022-11-03 12:30:00,111.19,112.94,110.97,112.43,31944.0,111.19,112.94,110.97,112.43,31944.0
2022-11-03 13:00:00,112.65,112.88,110.99,111.77,29646.0,112.65,112.88,110.99,111.77,29646.0
2022-11-03 13:30:00,111.68,112.82,111.24,112.41,17919.0,111.68,112.82,111.24,112.41,17919.0
2022-11-03 14:00:00,112.47,114.9,112.47,114.9,22667.0,112.47,114.9,112.47,114.9,22667.0
2022-11-03 14:30:00,114.77,115.05,113.47,113.56,45691.0,114.77,115.05,113.47,113.56,45691.0
2022-11-03 15:00:00,113.46,113.46,111.82,112.59,49792.0,113.46,113.46,111.82,112.59,49792.0
2022-11-03 15:30:00,112.67,113.33,112.03,112.31,117577.0,112.67,113.33,112.03,112.31,117577.0
2022-11-04 09:30:00,113.82,113.82,107.69,109.48,37627.0,113.82,113.82,107.69,109.48,37627.0
2022-11-04 10:00:00,109.58,111.2,108.34,111.1,39826.0,109.58,111.2,108.34,111.1,39826.0
2022-11-04 10:30:00,110.9,112.68,110.89,112.32,21356.0,110.9,112.68,110.89,112.32,21356.0
2022-11-04 11:00:00,112.37,112.63,110.85,110.93,16655.0,112.37,112.63,110.85,110.93,16655.0
2022-11-04 11:30:00,110.81,111.02,109.66,109.72,7533.0,110.81,111.02,109.66,109.72,7533.0
2022-11-04 12:00:00,109.72,111.46,109.64,111.46,10773.0,109.72,111.46,109.64,111.46,10773.0
2022-11-04 12:30:00,111.39,111.4,109.62,109.94,11199.0,111.39,111.4,109.62,109.94,11199.0
2022-11-04 13:00:00,110.03,110.03,108.75,108.88,13711.0,110.03,110.03,108.75,108.88,13711.0
2022-11-04 13:30:00,108.69,109.09,108.4,108.48,12568.0,108.69,109.09,108.4,108.48,12568.0
2022-11-04 14:00:00,108.56,110.1,108.39,109.86,17795.0,108.56,110.1,108.39,109.86,17795.0
2022-11-04 14:30:00,109.77,110.57,109.43,110.36,13656.0,109.77,110.57,109.43,110.36,13656.0
2022-11-04 15:00:00,110.13,110.42,109.77,110.08,21850.0,110.13,110.42,109.77,110.08,21850.0
2022-11-04 15:30:00,110.17,111.36,110.17,111.36,73078.0,110.17,111.36,110.17,111.36,73078.0
2022-11-07 09:30:00,112.37,112.37,110.46,111.91,14786.0,112.37,112.37,110.46,111.91,14786.0
2022-11-07 10:00:00,112.28,113.06,111.01,111.61,17345.0,112.28,113.06,111.01,111.61,17345.0
2022-11-07 10:30:00,111.76,111.76,110.86,111.45,9171.0,111.76,111.76,110.86,111.45,9171.0
2022-11-07 11:00:00,111.41,111.7,110.84,111.69,9227.0,111.41,111.7,110.84,111.69,9227.0
2022-11-07 11:30:00,111.6,111.94,110.2,110.2,8890.0,111.6,111.94,110.2,110.2,8890.0
2022-11-07 12:00:00,110.19,110.57,110.07,110.51,3927.0,110.19,110.57,110.07,110.51,3927.0
2022-11-07 12:30:00,110.48,110.57,110.07,110.21,7301.0,110.48,110.57,110.07,110.21,7301.0
2022-11-07 13:00:00,110.2,110.87,110.2,110.87,6773.0,110.2,110.87,110.2,110.87,6773.0
2022-11-07 13:30:00,110.75,111.0,110.29,110.43,5848.0,110.75,111.0,110.29,110.43,5848.0
2022-11-07 14:00:00,110.35,111.03,110.24,111.03,8068.0,110.35,111.03,110.24,111.03,8068.0
2022-11-07 14:30:00,111.0,111.84,111.0,111.09,14294.0,111.0,111.84,111.0,111.09,14294.0
2022-11-07 15:00:00,111.25,111.32,110.6,110.75,17928.0,111.25,111.32,110.6,110.75,17928.0
2022-11-07 15:30:00,110.66,110.81,110.07,110.53,52592.0,110.66,110.81,110.07,110.53,52592.0
2022-11-08 09:30:00,111.23,114.86,110.64,114.66,39056.0,111.23,114.86,110.64,114.66,39056.0
2022-11-08 10:00:00,114.32,115.44,114.0,115.37,41575.0,114.32,115.44,114.0,115.37,41575.0
2022-11-08 10:30:00,115.21,116.66,115.03,116.57,33615.0,115.21,116.66,115.03,116.57,33615.0
2022-11-08 11:00:00,116.58,117.98,116.31,117.88,29484.0,116.58,117.98,116.31,117.88,29484.0
2022-11-08 11:30:00,117.84,117.84,116.11,116.15,32353.0,117.84,117.84,116.11,116.15,32353.0
2022-11-08 12:00:00,116.29,116.55,115.74,116.0,33544.0,116.29,116.55,115.74,116.0,33544.0
2022-11-08 12:30:00,115.88,115.96,115.07,115.29,15856.0,115.88,115.96,115.07,115.29,15856.0
2022-11-08 13:00:00,115.29,115.96,115.02,115.24,19479.0,115.29,115.96,115.02,115.24,19479.0
2022-11-08 13:30:00,115.24,115.52,114.83,114.91,31063.0,115.24,115.52,114.83,114.91,31063.0
2022-11-08 14:00:00,114.77,115.09,114.28,114.6,47040.0,114.77,115.09,114.28,114.6,47040.0
2022-11-08 14:30:00,114.48,115.3,114.34,115.08,12608.0,114.48,115.3,114.34,115.08,12608.0
2022-11-08 15:00:00,114.95,116.26,114.92,116.23,17761.0,114.95,116.26,114.92,116.23,17761.0
2022-11-08 15:30:00,116.26,117.15,116.26,116.72,45741.0,116.26,117.15,116.26,116.72,45741.0
2022-11-09 09:30:00,116.34,117.15,114.77,115.21,24766.0,116.34,117.15,114.77,115.21,24766.0
2022-11-09 10:00:00,115.21,115.34,113.69,113.69,17944.0,115.21,115.34,113.69,113.69,17944.0
2022-11-09 10:30:00,113.92,114.2,113.39,114.13,13520.0,113.92,114.2,113.39,114.13,13520.0
2022-11-09 11:00:00,114.23,114.35,113.54,114.29,10922.0,114.23,114.35,113.54,114.29,10922.0
2022-11-09 11:30:00,114.35,115.24,114.11,114.61,9112.0,114.35,115.24,114.11,114.61,9112.0
2022-11-09 12:00:00,114.81,115.01,114.53,114.7,8200.0,114.81,115.01,114.53,114.7,8200.0
2022-11-09 12:30:00,114.78,115.13,114.58,114.77,8488.0,114.78,115.13,114.58,114.77,8488.0
2022-11-09 13:00:00,114.82,115.11,114.62,114.78,6821.0,114.82,115.11,114.62,114.78,6821.0
2022-11-09 13:30:00,114.7,114.7,113.85,114.23,10353.0,114.7,114.7,113.85,114.23,10353.0
2022-11-09 14:00:00,114.35,114.79,114.18,114.18,8234.0,114.35,114.79,114.18,114.18,8234.0
2022-11-09 14:30:00,114.07,114.07,112.98,113.06,5400.0,114.07,114.07,112.98,113.06,5400.0
2022-11-09 15:00:00,113.13,113.74,113.05,113.57,16634.0,113.13,113.74,113.05,113.57,16634.0
2022-11-09 15:30:00,113.5,114.0,113.23,113.42,54633.0,113.5,114.0,113.23,113.42,54633.0
2022-11-10 09:30:00,119.9,121.71,118.27,121.71,38647.0,119.9,121.71,118.27,121.71,38647.0
2022-11-10 10:00:00,121.67,122.13,120.77,121.69,29500.0,121.67,122.13,120.77,121.69,29500.0
2022-11-10 10:30:00,121.84,122.29,120.27,122.18,18927.0,121.84,122.29,120.27,122.18,18927.0
2022-11-10 11:00:00,122.27,122.48,121.71,121.72,16577.0,122.27,122.48,121.71,121.72,16577.0
2022-11-10 11:30:00,121.72,122.45,121.71,122.38,9440.0,121.72,122.45,121.71,122.38,9440.0
2022-11-10 12:00:00,122.39,122.62,121.9,122.29,10698.0,122.39,122.62,121.9,122.29,10698.0
2022-11-10 12:30:00,122.01,122.01,120.99,121.53,25346.0,122.01,122.01,120.99,121.53,25346.0
2022-11-10 13:00:00,121.62,122.07,121.42,121.92,6262.0,121.62,122.07,121.42,121.92,6262.0
2022-11-10 13:30:00,121.7,122.15,121.57,121.91,6222.0,121.7,122.15,121.57,121.91,6222.0
2022-11-10 14:00:00,121.82,121.82,120.95,121.4,4593.0,121.82,121.82,120.95,121.4,4593.0
2022-11-10 14:30:00,121.39,121.42,120.91,121.33,9672.0,121.39,121.42,120.91,121.33,9672.0
2022-11-10 15:00:00,121.18,121.48,120.94,121.16,15300.0,121.18,121.48,120.94,121.16,15300.0
2022-11-10 15:30:00,121.26,122.27,120.72,122.26,70035.0,121.26,122.27,120.72,122.26,70035.0
2022-11-11 09:30:00,121.92,123.55,121.85,122.28,22141.0,121.92,123.55,121.85,122.28,22141.0
2022-11-11 10:00:00,122.01,124.99,122.01,124.99,25770.0,122.01,124.99,122.01,124.99,25770.0
2022-11-11 10:30:00,124.86,125.63,124.74,125.33,13306.0,124.86,125.63,124.74,125.33,13306.0
2022-11-11 11:00:00,125.23,125.63,124.39,124.7,25476.0,125.23,125.63,124.39,124.7,25476.0
2022-11-11 11:30:00,124.51,124.91,124.17,124.64,8846.0,124.51,124.91,124.17,124.64,8846.0
2022-11-11 12:00:00,124.61,125.39,124.01,125.18,9806.0,124.61,125.39,124.01,125.18,9806.0
2022-11-11 12:30:00,125.22,125.37,124.95,125.21,8408.0,125.22,125.37,124.95,125.21,8408.0
2022-11-11 13:00:00,125.16,125.56,124.76,125.46,11105.0,125.16,125.56,124.76,125.46,11105.0
2022-11-11 13:30:00,125.45,125.66,124.89,125.66,12658.0,125.45,125.66,124.89,125.66,12658.0
2022-11-11 14:00:00,125.75,126.48,125.6,126.48,9794.0,125.75,126.48,125.6,126.48,9794.0
2022-11-11 14:30:00,126.48,126.62,125.93,126.33,12895.0,126.48,126.62,125.93,126.33,12895.0
2022-11-11 15:00:00,126.29,126.31,125.46,126.23,13945.0,126.29,126.31,125.46,126.23,13945.0
2022-11-11 15:30:00,126.24,126.73,125.72,126.52,59120.0,126.24,126.73,125.72,126.52,59120.0
2022-11-14 09:30:00,125.71,127.52,124.56,127.3,13679.0,125.71,127.52,124.56,127.3,13679.0
2022-11-14 10:00:00,127.46,127.66,125.63,125.7,17075.0,127.46,127.66,125.63,125.7,17075.0
2022-11-14 10:30:00,125.67,126.08,124.47,124.85,5619.0,125.67,126.08,124.47,124.85,5619.0
2022-11-14 11:00:00,124.66,124.89,123.84,123.94,5569.0,124.66,124.89,123.84,123.94,5569.0
2022-11-14 11:30:00,124.18,124.75,124.09,124.32,5576.0,124.18,124.75,124.09,124.32,5576.0
2022-11-14 12:00:00,124.3,125.08,124.29,124.93,8802.0,124.3,125.08,124.29,124.93,8802.0
2022-11-14 12:30:00,124.97,125.98,124.97,125.98,5796.0,124.97,125.98,124.97,125.98,5796.0
2022-11-14 13:00:00,126.08,127.19,126.08,127.07,16786.0,126.08,127.19,126.08,127.07,16786.0
2022-11-14 13:30:00,127.07,127.14,126.35,126.7,6044.0,127.07,127.14,126.35,126.7,6044.0
2022-11-14 14:00:00,126.75,126.88,126.3,126.85,4975.0,126.75,126.88,126.3,126.85,4975.0
2022-11-14 14:30:00,126.88,127.11,126.46,127.04,4168.0,126.88,127.11,126.46,127.04,4168.0
2022-11-14 15:00:00,127.1,127.42,126.25,126.25,7651.0,127.1,127.42,126.25,126.25,7651.0
2022-11-14 15:30:00,126.23,126.39,125.22,125.28,35481.0,126.23,126.39,125.22,125.28,35481.0
2022-11-15 09:30:00,127.87,131.42,127.87,129.4,22867.0,127.87,131.42,127.87,129.4,22867.0
2022-11-15 10:00:00,129.68,130.44,128.99,130.11,12725.0,129.68,130.44,128.99,130.11,12725.0
2022-11-15 10:30:00,130.05,130.65,129.19,129.2,14164.0,130.05,130.65,129.19,129.2,14164.0
2022-11-15 11:00:00,129.19,129.66,128.62,129.28,8270.0,129.19,129.66,128.62,129.28,8270.0
2022-11-15 11:30:00,129.34,130.83,129.34,130.76,14563.0,129.34,130.83,129.34,130.76,14563.0
2022-11-15 12:00:00,130.49,130.65,129.94,130.21,16575.0,130.49,130.65,129.94,130.21,16575.0
2022-11-15 12:30:00,130.18,130.18,129.26,129.26,4058.0,130.18,130.18,129.26,129.26,4058.0
2022-11-15 13:00:00,129.45,129.64,127.77,127.92,7122.0,129.45,129.64,127.77,127.92,7122.0
2022-11-15 13:30:00,127.83,128.09,127.4,127.7,17816.0,127.83,128.09,127.4,127.7,17816.0
2022-11-15 14:00:00,127.52,128.55,127.04,128.55,12180.0,127.52,128.55,127.04,128.55,12180.0
2022-11-15 14:30:00,128.53,128.53,127.65,128.22,9642.0,128.53,128.53,127.65,128.22,9642.0
2022-11-15 15:00:00,128.14,128.38,128.04,128.14,13633.0,128.14,128.38,128.04,128.14,13633.0
2022-11-15 15:30:00,128.21,128.39,127.42,127.63,58008.0,128.21,128.39,127.42,127.63,58008.0
2022-11-16 09:30:00,126.51,127.95,126.51,126.55,6216.0,126.51,127.95,126.51,126.55,6216.0
2022-11-16 10:00:00,125.96,126.5,125.44,125.62,7290.0,125.96,126.5,125.44,125.62,7290.0
2022-11-16 10:30:00,125.42,125.75,124.56,125.21,11613.0,125.42,125.75,124.56,125.21,11613.0
2022-11-16 11:00:00,125.2,126.35,125.14,126.26,10851.0,125.2,126.35,125.14,126.26,10851.0
2022-11-16 11:30:00,126.27,126.56,126.01,126.36,6637.0,126.27,126.56,126.01,126.36,6637.0
2022-11-16 12:00:00,126.36,126.37,125.79,126.14,4100.0,126.36,126.37,125.79,126.14,4100.0
2022-11-16 12:30:00,126.19,126.52,126.19,126.35,2102.0,126.19,126.52,126.19,126.35,2102.0
2022-11-16 13:00:00,126.18,126.34,126.03,126.11,3709.0,126.18,126.34,126.03,126.11,3709.0
2022-11-16 13:30:00,126.11,126.11,125.57,125.74,7686.0,126.11,126.11,125.57,125.74,7686.0
2022-11-16 14:00:00,125.64,125.9,125.51,125.82,3608.0,125.64,125.9,125.51,125.82,3608.0
2022-11-16 14:30:00,125.57,126.07,125.49,125.86,5946.0,125.57,126.07,125.49,125.86,5946.0
2022-11-16 15:00:00,125.83,125.85,125.44,125.6,18500.0,125.83,125.85,125.44,125.6,18500.0
2022-11-16 15:30:00,125.61,125.98,125.5,125.98,28754.0,125.61,125.98,125.5,125.98,28754.0
2022-11-17 09:30:00,123.78,123.95,121.02,122.84,24207.0,123.78,123.95,121.02,122.84,24207.0
2022-11-17 10:00:00,122.84,124.01,122.47,122.81,4551.0,122.84,124.01,122.47,122.81,4551.0
2022-11-17 10:30:00,122.82,123.64,122.34,122.34,7843.0,122.82,123.64,122.34,122.34,7843.0
2022-11-17 11:00:00,122.52,122.79,121.62,121.8,12632.0,122.52,122.79,121.62,121.8,12632.0
2022-11-17 11:30:00,121.96,122.04,121.38,121.76,7105.0,121.96,122.04,121.38,121.76,7105.0
2022-11-17 12:00:00,121.93,123.04,121.86,122.83,27742.0,121.93,123.04,121.86,122.83,27742.0
2022-11-17 12:30:00,122.84,124.48,122.83,124.48,5089.0,122.84,124.48,122.83,124.48,5089.0
2022-11-17 13:00:00,124.44,124.54,123.91,123.91,3600.0,124.44,124.54,123.91,123.91,3600.0
2022-11-17 13:30:00,123.91,123.91,123.18,123.35,4742.0,123.91,123.91,123.18,123.35,4742.0
2022-11-17 14:00:00,123.47,123.8,123.03,123.03,7071.0,123.47,123.8,123.03,123.03,7071.0
2022-11-17 14:30:00,123.03,123.13,122.22,122.98,16741.0,123.03,123.13,122.22,122.98,16741.0
2022-11-17 15:00:00,122.99,123.04,122.04,122.08,9728.0,122.99,123.04,122.04,122.08,9728.0
2022-11-17 15:30:00,122.09,122.96,121.96,122.96,23956.0,122.09,122.96,121.96,122.96,23956.0
2022-11-18 09:30:00,126.64,127.59,124.01,124.01,29130.0,126.64,127.59,124.01,124.01,29130.0
2022-11-18 10:00:00,124.3,124.33,123.37,124.19,6939.0,124.3,124.33,123.37,124.19,6939.0
2022-11-18 10:30:00,124.37,125.01,124.09,124.12,4411.0,124.37,125.01,124.09,124.12,4411.0
2022-11-18 11:00:00,123.84,124.3,123.62,124.09,4869.0,123.84,124.3,123.62,124.09,4869.0
2022-11-18 11:30:00,124.36,124.67,124.05,124.5,4532.0,124.36,124.67,124.05,124.5,4532.0
2022-11-18 12:00:00,124.68,124.68,123.47,123.94,3971.0,124.68,124.68,123.47,123.94,3971.0
2022-11-18 12:30:00,123.94,124.17,123.53,123.54,2239.0,123.94,124.17,123.53,123.54,2239.0
2022-11-18 13:00:00,123.69,124.2,123.68,123.85,5812.0,123.69,124.2,123.68,123.85,5812.0
2022-11-18 13:30:00,123.95,124.02,123.21,123.44,4200.0,123.95,124.02,123.21,123.44,4200.0
2022-11-18 14:00:00,123.55,123.91,123.48,123.5,4008.0,123.55,123.91,123.48,123.5,4008.0
2022-11-18 14:30:00,123.27,123.61,123.26,123.54,8341.0,123.27,123.61,123.26,123.54,8341.0
2022-11-18 15:00:00,123.5,123.9,123.41,123.9,5128.0,123.5,123.9,123.41,123.9,5128.0
2022-11-18 15:30:00,123.94,124.21,123.75,124.06,33104.0,123.94,124.21,123.75,124.06,33104.0
2022-11-21 09:30:00,123.39,124.04,123.29,123.83,6262.0,123.39,124.04,123.29,123.83,6262.0
2022-11-21 10:00:00,123.62,123.86,122.49,122.97,3481.0,123.62,123.86,122.49,122.97,3481.0
2022-11-21 10:30:00,122.98,124.19,122.98,124.18,6560.0,122.98,124.19,122.98,124.18,6560.0
2022-11-21 11:00:00,124.05,124.19,123.56,124.15,6797.0,124.05,124.19,123.56,124.15,6797.0
2022-11-21 11:30:00,124.12,124.55,123.75,124.27,7515.0,124.12,124.55,123.75,124.27,7515.0
2022-11-21 12:00:00,124.17,124.38,123.75,123.76,2800.0,124.17,124.38,123.75,123.76,2800.0
2022-11-21 12:30:00,123.88,124.26,123.74,123.74,1700.0,123.88,124.26,123.74,123.74,1700.0
2022-11-21 13:00:00,123.73,124.39,123.72,124.21,5534.0,123.73,124.39,123.72,124.21,5534.0
2022-11-21 13:30:00,124.25,124.35,123.93,124.06,5516.0,124.25,124.35,123.93,124.06,5516.0
2022-11-21 14:00:00,124.04,124.2,123.79,124.09,9936.0,124.04,124.2,123.79,124.09,9936.0
2022-11-21 14:30:00,123.9,124.04,123.11,123.29,10763.0,123.9,124.04,123.11,123.29,10763.0
2022-11-21 15:00:00,123.29,123.57,123.04,123.41,12183.0,123.29,123.57,123.04,123.41,12183.0
2022-11-21 15:30:00,123.51,123.66,122.88,123.17,22398.0,123.51,123.66,122.88,123.17,22398.0
2022-11-22 09:30:00,123.78,123.88,121.68,123.62,15157.0,123.78,123.88,121.68,123.62,15157.0
2022-11-22 10:00:00,123.58,124.63,123.55,123.67,15014.0,123.58,124.63,123.55,123.67,15014.0
2022-11-22 10:30:00,123.68,124.4,123.47,123.89,22436.0,123.68,124.4,123.47,123.89,22436.0
2022-11-22 11:00:00,123.75,124.01,123.58,123.58,12088.0,123.75,124.01,123.58,123.58,12088.0
2022-11-22 11:30:00,123.61,123.64,123.17,123.18,7063.0,123.61,123.64,123.17,123.18,7063.0
2022-11-22 12:00:00,123.19,123.53,122.47,122.63,10089.0,123.19,123.53,122.47,122.63,10089.0
2022-11-22 12:30:00,122.71,122.73,122.26,122.54,4600.0,122.71,122.73,122.26,122.54,4600.0
2022-11-22 13:00:00,122.29,122.66,122.18,122.19,5289.0,122.29,122.66,122.18,122.19,5289.0
2022-11-22 13:30:00,122.23,122.23,121.9,122.07,6663.0,122.23,122.23,121.9,122.07,6663.0
2022-11-22 14:00:00,122.07,122.38,121.55,122.04,10014.0,122.07,122.38,121.55,122.04,10014.0
2022-11-22 14:30:00,122.04,122.04,121.67,121.68,10559.0,122.04,122.04,121.67,121.68,10559.0
2022-11-22 15:00:00,121.8,122.92,121.74,122.91,14469.0,121.8,122.92,121.74,122.91,14469.0
2022-11-22 15:30:00,123.0,123.29,122.56,123.21,27799.0,123.0,123.29,122.56,123.21,27799.0
2022-11-23 09:30:00,122.64,124.64,122.5,124.63,14309.0,122.64,124.64,122.5,124.63,14309.0
2022-11-23 10:00:00,124.66,126.09,124.66,125.96,6140.0,124.66,126.09,124.66,125.96,6140.0
2022-11-23 10:30:00,126.08,126.47,125.84,126.36,10183.0,126.08,126.47,125.84,126.36,10183.0
2022-11-23 11:00:00,126.34,126.59,125.91,125.91,8740.0,126.34,126.59,125.91,125.91,8740.0
2022-11-23 11:30:00,125.99,126.16,124.82,124.82,2602.0,125.99,126.16,124.82,124.82,2602.0
2022-11-23 12:00:00,124.82,124.97,124.59,124.59,2800.0,124.82,124.97,124.59,124.59,2800.0
2022-11-23 12:30:00,124.6,124.72,124.19,124.27,2942.0,124.6,124.72,124.19,124.27,2942.0
2022-11-23 13:00:00,124.2,124.88,124.2,124.86,3400.0,124.2,124.88,124.2,124.86,3400.0
2022-11-23 13:30:00,124.83,125.46,124.7,125.14,4306.0,124.83,125.46,124.7,125.14,4306.0
2022-11-23 14:00:00,124.95,125.82,124.95,125.55,7106.0,124.95,125.82,124.95,125.55,7106.0
2022-11-23 14:30:00,125.48,125.52,125.08,125.23,4755.0,125.48,125.52,125.08,125.23,4755.0
2022-11-23 15:00:00,125.15,125.27,125.03,125.2,5105.0,125.15,125.27,125.03,125.2,5105.0
2022-11-23 15:30:00,125.05,125.19,124.55,125.18,20121.0,125.05,125.19,124.55,125.18,20121.0
2022-11-25 09:30:00,124.75,125.16,124.02,124.67,9322.0,124.75,125.16,124.02,124.67,9322.0
2022-11-25 10:00:00,124.67,125.61,124.66,125.4,5635.0,124.67,125.61,124.66,125.4,5635.0
2022-11-25 10:30:00,125.89,126.06,125.54,125.65,9812.0,125.89,126.06,125.54,125.65,9812.0
2022-11-25 11:00:00,125.7,126.06,125.65,125.68,7261.0,125.7,126.06,125.65,125.68,7261.0
2022-11-25 11:30:00,125.6,125.91,125.6,125.81,5880.0,125.6,125.91,125.6,125.81,5880.0
2022-11-25 12:00:00,125.69,125.91,125.66,125.9,4928.0,125.69,125.91,125.66,125.9,4928.0
2022-11-25 12:30:00,125.86,125.86,125.21,125.46,12565.0,125.86,125.86,125.21,125.46,12565.0
2022-11-28 09:30:00,124.37,125.78,124.08,125.15,6574.0,124.37,125.78,124.08,125.15,6574.0
2022-11-28 10:00:00,125.15,125.61,124.81,125.01,6860.0,125.15,125.61,124.81,125.01,6860.0
2022-11-28 10:30:00,124.89,124.92,123.83,123.83,6322.0,124.89,124.92,123.83,123.83,6322.0
2022-11-28 11:00:00,123.86,124.15,123.7,123.94,4471.0,123.86,124.15,123.7,123.94,4471.0
2022-11-28 11:30:00,124.1,124.15,123.87,124.02,3453.0,124.1,124.15,123.87,124.02,3453.0
2022-11-28 12:00:00,123.88,123.94,123.22,123.84,7420.0,123.88,123.94,123.22,123.84,7420.0
2022-11-28 12:30:00,123.84,123.85,123.11,123.43,4175.0,123.84,123.85,123.11,123.43,4175.0
2022-11-28 13:00:00,123.33,123.95,123.16,123.56,10753.0,123.33,123.95,123.16,123.56,10753.0
2022-11-28 13:30:00,123.46,123.59,123.0,123.17,5276.0,123.46,123.59,123.0,123.17,5276.0
2022-11-28 14:00:00,123.25,123.25,122.62,122.66,4200.0,123.25,123.25,122.62,122.66,4200.0
2022-11-28 14:30:00,122.73,123.37,122.73,123.27,15663.0,122.73,123.37,122.73,123.27,15663.0
2022-11-28 15:00:00,123.16,123.29,122.45,122.61,10516.0,123.16,123.29,122.45,122.61,10516.0
2022-11-28 15:30:00,122.59,123.49,122.54,123.06,44402.0,122.59,123.49,122.54,123.06,44402.0
2022-11-29 09:30:00,122.55,123.42,122.44,123.01,8517.0,122.55,123.42,122.44,123.01,8517.0
2022-11-29 10:00:00,123.18,123.82,123.15,123.42,6065.0,123.18,123.82,123.15,123.42,6065.0
2022-11-29 10:30:00,123.5,123.89,123.31,123.47,3449.0,123.5,123.89,123.31,123.47,3449.0
2022-11-29 11:00:00,123.6,123.71,122.64,122.64,3298.0,123.6,123.71,122.64,122.64,3298.0
2022-11-29 11:30:00,122.76,123.52,122.52,123.52,9411.0,122.76,123.52,122.52,123.52,9411.0
2022-11-29 12:00:00,123.52,123.59,122.86,123.05,9127.0,123.52,123.59,122.86,123.05,9127.0
2022-11-29 12:30:00,123.11,123.33,122.42,122.51,11882.0,123.11,123.33,122.42,122.51,11882.0
2022-11-29 13:00:00,122.58,122.58,120.84,121.14,18009.0,122.58,122.58,120.84,121.14,18009.0
2022-11-29 13:30:00,121.04,121.27,120.57,121.26,13839.0,121.04,121.27,120.57,121.26,13839.0
2022-11-29 14:00:00,121.31,121.68,121.23,121.32,3915.0,121.31,121.68,121.23,121.32,3915.0
2022-11-29 14:30:00,121.26,121.39,121.19,121.38,3938.0,121.26,121.39,121.19,121.38,3938.0
2022-11-29 15:00:00,121.38,121.69,121.23,121.33,4571.0,121.38,121.69,121.23,121.33,4571.0
2022-11-29 15:30:00,121.37,121.46,120.74,121.09,25589.0,121.37,121.46,120.74,121.09,25589.0
2022-11-30 09:30:00,120.11,120.11,116.52,116.81,32442.0,120.11,120.11,116.52,116.81,32442.0
2022-11-30 10:00:00,117.03,118.38,116.59,117.57,14957.0,117.03,118.38,116.59,117.57,14957.0
2022-11-30 10:30:00,117.56,117.87,117.08,117.22,8012.0,117.56,117.87,117.08,117.22,8012.0
2022-11-30 11:00:00,117.36,117.41,116.83,117.09,14629.0,117.36,117.41,116.83,117.09,14629.0
2022-11-30 11:30:00,117.11,118.03,117.1,118.03,11143.0,117.11,118.03,117.1,118.03,11143.0
2022-11-30 12:00:00,118.08,118.31,117.5,117.73,3901.0,118.08,118.31,117.5,117.73,3901.0
2022-11-30 12:30:00,117.89,118.0,117.45,117.76,6820.0,117.89,118.0,117.45,117.76,6820.0
2022-11-30 13:00:00,117.75,118.21,117.64,118.08,7029.0,117.75,118.21,117.64,118.08,7029.0
2022-11-30 13:30:00,118.0,120.24,117.93,120.23,14232.0,118.0,120.24,117.93,120.23,14232.0
2022-11-30 14:00:00,120.23,123.44,120.07,122.89,37701.0,120.23,123.44,120.07,122.89,37701.0
2022-11-30 14:30:00,122.92,123.39,121.92,122.02,20135.0,122.92,123.39,121.92,122.02,20135.0
2022-11-30 15:00:00,122.19,123.16,122.05,122.95,13450.0,122.19,123.16,122.05,122.95,13450.0
2022-11-30 15:30:00,122.94,123.31,122.37,123.31,38869.0,122.94,123.31,122.37,123.31,38869.0
2022-12-01 09:30:00,124.32,127.64,123.22,127.15,23561.0,124.32,127.64,123.22,127.15,23561.0
2022-12-01 10:00:00,126.67,127.23,124.85,124.85,6928.0,126.67,127.23,124.85,124.85,6928.0
2022-12-01 10:30:00,125.01,125.61,124.51,125.61,8675.0,125.01,125.61,124.51,125.61,8675.0
2022-12-01 11:00:00,125.5,125.79,124.63,124.75,9174.0,125.5,125.79,124.63,124.75,9174.0
2022-12-01 11:30:00,124.76,124.79,124.18,124.61,6195.0,124.76,124.79,124.18,124.61,6195.0
2022-12-01 12:00:00,124.61,124.61,123.72,124.35,6682.0,124.61,124.61,123.72,124.35,6682.0
2022-12-01 12:30:00,124.44,124.44,123.59,123.82,6031.0,124.44,124.44,123.59,123.82,6031.0
2022-12-01 13:00:00,123.94,124.54,123.92,124.27,3627.0,123.94,124.54,123.92,124.27,3627.0
2022-12-01 13:30:00,124.21,124.9,124.12,124.63,5086.0,124.21,124.9,124.12,124.63,5086.0
2022-12-01 14:00:00,124.53,124.77,124.41,124.48,5130.0,124.53,124.77,124.41,124.48,5130.0
2022-12-01 14:30:00,124.52,125.19,124.27,124.92,8106.0,124.52,125.19,124.27,124.92,8106.0
2022-12-01 15:00:00,125.01,125.46,124.81,124.89,9966.0,125.01,125.46,124.81,124.89,9966.0
2022-12-01 15:30:00,124.91,125.32,124.58,124.85,34753.0,124.91,125.32,124.58,124.85,34753.0
2022-12-02 09:30:00,121.52,122.28,120.35,121.91,18936.0,121.52,122.28,120.35,121.91,18936.0
2022-12-02 10:00:00,122.1,122.5,121.48,121.84,5619.0,122.1,122.5,121.48,121.84,5619.0
2022-12-02 10:30:00,121.89,122.35,121.61,121.77,4787.0,121.89,122.35,121.61,121.77,4787.0
2022-12-02 11:00:00,121.57,121.65,121.27,121.5,3736.0,121.57,121.65,121.27,121.5,3736.0
2022-12-02 11:30:00,121.63,122.08,121.5,121.85,3402.0,121.63,122.08,121.5,121.85,3402.0
2022-12-02 12:00:00,121.96,122.79,121.96,122.58,3500.0,121.96,122.79,121.96,122.58,3500.0
2022-12-02 12:30:00,122.56,122.56,121.75,121.76,3900.0,122.56,122.56,121.75,121.76,3900.0
2022-12-02 13:00:00,121.87,122.0,121.5,121.84,3481.0,121.87,122.0,121.5,121.84,3481.0
2022-12-02 13:30:00,121.69,122.0,121.69,121.95,2100.0,121.69,122.0,121.69,121.95,2100.0
2022-12-02 14:00:00,122.01,122.01,121.49,121.63,2237.0,122.01,122.01,121.49,121.63,2237.0
2022-12-02 14:30:00,121.64,122.0,121.44,121.97,3041.0,121.64,122.0,121.44,121.97,3041.0
2022-12-02 15:00:00,122.31,122.88,122.31,122.64,2394.0,122.31,122.88,122.31,122.64,2394.0
2022-12-02 15:30:00,122.57,122.67,121.8,121.84,13211.0,122.57,122.67,121.8,121.84,13211.0
2022-12-05 09:30:00,120.5,121.22,119.47,119.48,8143.0,120.5,121.22,119.47,119.48,8143.0
2022-12-05 10:00:00,119.17,120.14,118.97,119.78,4872.0,119.17,120.14,118.97,119.78,4872.0
2022-12-05 10:30:00,119.87,121.03,119.87,121.03,6333.0,119.87,121.03,119.87,121.03,6333.0
2022-12-05 11:00:00,121.09,121.14,120.46,120.51,6017.0,121.09,121.14,120.46,120.51,6017.0
2022-12-05 11:30:00,120.35,120.35,119.11,119.11,5415.0,120.35,120.35,119.11,119.11,5415.0
2022-12-05 12:00:00,119.15,119.51,118.9,119.24,7533.0,119.15,119.51,118.9,119.24,7533.0
2022-12-05 12:30:00,119.18,119.18,118.31,118.48,10746.0,119.18,119.18,118.31,118.48,10746.0
2022-12-05 13:00:00,118.38,118.8,117.87,118.54,25517.0,118.38,118.8,117.87,118.54,25517.0
2022-12-05 13:30:00,118.54,118.87,117.56,117.68,14882.0,118.54,118.87,117.56,117.68,14882.0
2022-12-05 14:00:00,117.59,117.86,117.42,117.63,11982.0,117.59,117.86,117.42,117.63,11982.0
2022-12-05 14:30:00,117.52,117.56,116.79,117.46,14744.0,117.52,117.56,116.79,117.46,14744.0
2022-12-05 15:00:00,117.42,117.53,116.76,117.53,17637.0,117.42,117.53,116.76,117.53,17637.0
2022-12-05 15:30:00,117.57,118.7,117.56,118.61,23090.0,117.57,118.7,117.56,118.61,23090.0
2022-12-06 09:30:00,118.41,118.41,116.28,116.28,23080.0,118.41,118.41,116.28,116.28,23080.0
2022-12-06 10:00:00,116.54,116.87,115.5,115.81,20911.0,116.54,116.87,115.5,115.81,20911.0
2022-12-06 10:30:00,115.68,116.01,115.07,115.63,30209.0,115.68,116.01,115.07,115.63,30209.0
2022-12-06 11:00:00,115.73,115.77,114.47,115.48,27061.0,115.73,115.77,114.47,115.48,27061.0
2022-12-06 11:30:00,115.55,116.33,115.35,116.09,12052.0,115.55,116.33,115.35,116.09,12052.0
2022-12-06 12:00:00,116.05,116.43,115.26,115.7,7066.0,116.05,116.43,115.26,115.7,7066.0
2022-12-06 12:30:00,115.79,116.11,115.55,115.75,7745.0,115.79,116.11,115.55,115.75,7745.0
2022-12-06 13:00:00,115.75,115.75,115.03,115.05,6187.0,115.75,115.75,115.03,115.05,6187.0
2022-12-06 13:30:00,115.09,115.48,114.82,115.44,8520.0,115.09,115.48,114.82,115.44,8520.0
2022-12-06 14:00:00,115.42,115.45,114.77,114.82,6268.0,115.42,115.45,114.77,114.82,6268.0
2022-12-06 14:30:00,114.87,115.41,114.61,115.23,11360.0,114.87,115.41,114.61,115.23,11360.0
2022-12-06 15:00:00,115.22,115.41,114.86,115.0,8735.0,115.22,115.41,114.86,115.0,8735.0
2022-12-06 15:30:00,115.07,116.29,115.05,116.23,48500.0,115.07,116.29,115.05,116.23,48500.0
2022-12-07 09:30:00,117.01,118.84,116.52,117.23,9810.0,117.01,118.84,116.52,117.23,9810.0
2022-12-07 10:00:00,117.17,117.5,116.15,116.76,27563.0,117.17,117.5,116.15,116.76,27563.0
2022-12-07 10:30:00,117.08,118.33,116.44,118.08,7626.0,117.08,118.33,116.44,118.08,7626.0
2022-12-07 11:00:00,118.23,118.54,117.1,117.1,10541.0,118.23,118.54,117.1,117.1,10541.0
2022-12-07 11:30:00,117.01,117.67,116.96,117.41,8684.0,117.01,117.67,116.96,117.41,8684.0
2022-12-07 12:00:00,117.31,117.37,116.75,116.96,6436.0,117.31,117.37,116.75,116.96,6436.0
2022-12-07 12:30:00,117.02,117.21,116.66,117.11,6033.0,117.02,117.21,116.66,117.11,6033.0
2022-12-07 13:00:00,117.19,117.44,117.06,117.25,6793.0,117.19,117.44,117.06,117.25,6793.0
2022-12-07 13:30:00,117.11,117.17,116.74,116.75,13939.0,117.11,117.17,116.74,116.75,13939.0
2022-12-07 14:00:00,116.79,117.04,116.39,117.04,5675.0,116.79,117.04,116.39,117.04,5675.0
2022-12-07 14:30:00,116.91,117.12,116.71,116.81,7122.0,116.91,117.12,116.71,116.81,7122.0
2022-12-07 15:00:00,116.8,116.81,116.0,116.19,4412.0,116.8,116.81,116.0,116.19,4412.0
2022-12-07 15:30:00,116.25,116.29,115.39,115.39,27545.0,116.25,116.29,115.39,115.39,27545.0
2022-12-08 09:30:00,115.32,117.93,114.61,117.75,9027.0,115.32,117.93,114.61,117.75,9027.0
2022-12-08 10:00:00,118.08,119.25,117.87,118.07,14497.0,118.08,119.25,117.87,118.07,14497.0
2022-12-08 10:30:00,118.03,118.81,117.58,117.91,13077.0,118.03,118.81,117.58,117.91,13077.0
2022-12-08 11:00:00,118.07,118.07,117.25,117.66,7909.0,118.07,118.07,117.25,117.66,7909.0
2022-12-08 11:30:00,117.54,118.11,117.52,117.9,6244.0,117.54,118.11,117.52,117.9,6244.0
2022-12-08 12:00:00,117.91,117.91,116.8,116.8,6537.0,117.91,117.91,116.8,116.8,6537.0
2022-12-08 12:30:00,116.88,117.65,116.66,117.57,4400.0,116.88,117.65,116.66,117.57,4400.0
2022-12-08 13:00:00,117.52,119.13,117.51,119.08,10099.0,117.52,119.13,117.51,119.08,10099.0
2022-12-08 13:30:00,119.11,119.29,118.59,118.98,15741.0,119.11,119.29,118.59,118.98,15741.0
2022-12-08 14:00:00,118.87,118.87,118.2,118.34,5540.0,118.87,118.87,118.2,118.34,5540.0
2022-12-08 14:30:00,118.34,118.58,118.08,118.08,5686.0,118.34,118.58,118.08,118.08,5686.0
2022-12-08 15:00:00,117.73,118.14,117.64,118.14,6641.0,117.73,118.14,117.64,118.14,6641.0
2022-12-08 15:30:00,118.08,118.42,117.65,117.72,35074.0,118.08,118.42,117.65,117.72,35074.0
2022-12-09 09:30:00,117.34,118.45,116.44,118.45,9069.0,117.34,118.45,116.44,118.45,9069.0
2022-12-09 10:00:00,118.68,118.81,117.9,118.09,26860.0,118.68,118.81,117.9,118.09,26860.0
2022-12-09 10:30:00,118.17,118.66,118.17,118.56,7880.0,118.17,118.66,118.17,118.56,7880.0
2022-12-09 11:00:00,118.5,118.65,117.71,117.87,11009.0,118.5,118.65,117.71,117.87,11009.0
2022-12-09 11:30:00,117.96,118.35,117.95,118.23,6634.0,117.96,118.35,117.95,118.23,6634.0
2022-12-09 12:00:00,118.1,118.41,117.98,118.41,6200.0,118.1,118.41,117.98,118.41,6200.0
2022-12-09 12:30:00,118.52,118.92,118.51,118.68,3800.0,118.52,118.92,118.51,118.68,3800.0
2022-12-09 13:00:00,118.52,118.52,117.85,117.9,3190.0,118.52,118.52,117.85,117.9,3190.0
2022-12-09 13:30:00,117.97,118.46,117.96,118.31,2800.0,117.97,118.46,117.96,118.31,2800.0
2022-12-09 14:00:00,118.13,118.2,117.83,118.13,6144.0,118.13,118.2,117.83,118.13,6144.0
2022-12-09 14:30:00,118.12,118.43,118.04,118.32,4145.0,118.12,118.43,118.04,118.32,4145.0
2022-12-09 15:00:00,118.26,118.43,118.07,118.18,2900.0,118.26,118.43,118.07,118.18,2900.0
2022-12-09 15:30:00,118.12,118.35,117.44,117.65,22877.0,118.12,118.35,117.44,117.65,22877.0
2022-12-12 09:30:00,118.83,120.0,118.83,119.97,10770.0,118.83,120.0,118.83,119.97,10770.0
2022-12-12 10:00:00,119.83,120.02,118.69,119.91,23078.0,119.83,120.02,118.69,119.91,23078.0
2022-12-12 10:30:00,119.97,120.92,119.96,120.89,15971.0,119.97,120.92,119.96,120.89,15971.0
2022-12-12 11:00:00,120.8,121.24,120.73,120.98,17308.0,120.8,121.24,120.73,120.98,17308.0
2022-12-12 11:30:00,120.75,121.1,120.42,120.82,13441.0,120.75,121.1,120.42,120.82,13441.0
2022-12-12 12:00:00,120.99,121.05,120.47,120.68,9127.0,120.99,121.05,120.47,120.68,9127.0
2022-12-12 12:30:00,120.71,120.78,120.43,120.43,13677.0,120.71,120.78,120.43,120.43,13677.0
2022-12-12 13:00:00,120.57,120.57,119.74,120.21,21550.0,120.57,120.57,119.74,120.21,21550.0
2022-12-12 13:30:00,120.28,120.58,119.97,120.02,7794.0,120.28,120.58,119.97,120.02,7794.0
2022-12-12 14:00:00,119.98,120.19,119.98,119.99,1989.0,119.98,120.19,119.98,119.99,1989.0
2022-12-12 14:30:00,119.98,120.46,119.88,120.09,6116.0,119.98,120.46,119.88,120.09,6116.0
2022-12-12 15:00:00,119.98,120.14,119.61,120.14,4702.0,119.98,120.14,119.61,120.14,4702.0
2022-12-12 15:30:00,120.03,120.04,119.52,119.66,22287.0,120.03,120.04,119.52,119.66,22287.0
2022-12-13 09:30:00,124.76,124.87,123.11,123.44,37754.0,124.76,124.87,123.11,123.44,37754.0
2022-12-13 10:00:00,123.37,123.52,120.38,120.72,14356.0,123.37,123.52,120.38,120.72,14356.0
2022-12-13 10:30:00,120.63,121.07,119.71,120.59,16571.0,120.63,121.07,119.71,120.59,16571.0
2022-12-13 11:00:00,120.64,120.87,119.8,119.8,14109.0,120.64,120.87,119.8,119.8,14109.0
2022-12-13 11:30:00,119.94,120.51,118.43,118.96,23770.0,119.94,120.51,118.43,118.96,23770.0
2022-12-13 12:00:00,118.96,118.96,117.46,117.49,21116.0,118.96,118.96,117.46,117.49,21116.0
2022-12-13 12:30:00,117.58,117.86,116.75,117.32,20572.0,117.58,117.86,116.75,117.32,20572.0
2022-12-13 13:00:00,117.26,118.57,117.13,118.57,9999.0,117.26,118.57,117.13,118.57,9999.0
2022-12-13 13:30:00,118.67,119.75,118.5,119.69,21923.0,118.67,119.75,118.5,119.69,21923.0
2022-12-13 14:00:00,119.82,121.22,119.82,121.09,17134.0,119.82,121.22,119.82,121.09,17134.0
2022-12-13 14:30:00,121.09,121.31,119.82,120.23,39119.0,121.09,121.31,119.82,120.23,39119.0
2022-12-13 15:00:00,120.1,120.61,119.43,120.61,16850.0,120.1,120.61,119.43,120.61,16850.0
2022-12-13 15:30:00,120.52,121.04,119.72,120.02,77300.0,120.52,121.04,119.72,120.02,77300.0
2022-12-14 09:30:00,119.61,121.59,119.61,120.67,12954.0,119.61,121.59,119.61,120.67,12954.0
2022-12-14 10:00:00,120.66,120.99,120.43,120.48,9354.0,120.66,120.99,120.43,120.48,9354.0
2022-12-14 10:30:00,120.36,121.75,120.36,120.96,21140.0,120.36,121.75,120.36,120.96,21140.0
2022-12-14 11:00:00,120.82,121.35,119.92,119.92,11088.0,120.82,121.35,119.92,119.92,11088.0
2022-12-14 11:30:00,119.98,120.13,119.45,119.73,7167.0,119.98,120.13,119.45,119.73,7167.0
2022-12-14 12:00:00,119.75,119.9,119.35,119.47,5741.0,119.75,119.9,119.35,119.47,5741.0
2022-12-14 12:30:00,119.47,119.55,118.93,119.33,7920.0,119.47,119.55,118.93,119.33,7920.0
2022-12-14 13:00:00,119.56,119.84,119.54,119.68,2200.0,119.56,119.84,119.54,119.68,2200.0
2022-12-14 13:30:00,119.87,120.24,119.75,119.9,5042.0,119.87,120.24,119.75,119.9,5042.0
2022-12-14 14:00:00,119.76,119.76,117.71,118.43,17647.0,119.76,119.76,117.71,118.43,17647.0
2022-12-14 14:30:00,118.14,118.77,116.93,118.13,24681.0,118.14,118.77,116.93,118.13,24681.0
2022-12-14 15:00:00,118.37,119.81,117.6,117.6,21060.0,118.37,119.81,117.6,117.6,21060.0
2022-12-14 15:30:00,117.4,118.38,117.13,117.76,73110.0,117.4,118.38,117.13,117.76,73110.0
2022-12-15 09:30:00,116.48,118.81,116.48,117.9,14776.0,116.48,118.81,116.48,117.9,14776.0
2022-12-15 10:00:00,117.86,117.93,116.75,117.35,7083.0,117.86,117.93,116.75,117.35,7083.0
2022-12-15 10:30:00,117.19,117.5,116.09,116.24,4915.0,117.19,117.5,116.09,116.24,4915.0
2022-12-15 11:00:00,116.26,116.38,115.38,115.46,41450.0,116.26,116.38,115.38,115.46,41450.0
2022-12-15 11:30:00,115.58,115.94,115.37,115.56,8482.0,115.58,115.94,115.37,115.56,8482.0
2022-12-15 12:00:00,115.83,116.15,115.59,116.0,11000.0,115.83,116.15,115.59,116.0,11000.0
2022-12-15 12:30:00,115.93,116.14,115.74,115.97,14841.0,115.93,116.14,115.74,115.97,14841.0
2022-12-15 13:00:00,116.05,116.05,115.27,115.5,21877.0,116.05,116.05,115.27,115.5,21877.0
2022-12-15 13:30:00,115.27,115.35,115.0,115.12,8539.0,115.27,115.35,115.0,115.12,8539.0
2022-12-15 14:00:00,115.18,115.18,114.91,114.92,5756.0,115.18,115.18,114.91,114.92,5756.0
2022-12-15 14:30:00,115.04,115.38,114.67,115.37,13934.0,115.04,115.38,114.67,115.37,13934.0
2022-12-15 15:00:00,115.37,115.46,114.9,115.06,8801.0,115.37,115.46,114.9,115.06,8801.0
2022-12-15 15:30:00,115.16,115.44,114.07,114.25,44577.0,115.16,115.44,114.07,114.25,44577.0
2022-12-16 09:30:00,112.09,114.99,112.05,114.83,66606.0,112.09,114.99,112.05,114.83,66606.0
2022-12-16 10:00:00,114.54,114.9,113.03,113.03,11295.0,114.54,114.9,113.03,113.03,11295.0
2022-12-16 10:30:00,113.1,113.21,112.38,112.58,9767.0,113.1,113.21,112.38,112.58,9767.0
2022-12-16 11:00:00,112.6,112.81,111.46,111.79,10138.0,112.6,112.81,111.46,111.79,10138.0
2022-12-16 11:30:00,111.75,111.93,111.28,111.51,4889.0,111.75,111.93,111.28,111.51,4889.0
2022-12-16 12:00:00,111.69,112.26,111.64,112.19,7072.0,111.69,112.26,111.64,112.19,7072.0
2022-12-16 12:30:00,112.28,112.55,112.2,112.32,5258.0,112.28,112.55,112.2,112.32,5258.0
2022-12-16 13:00:00,112.63,112.78,112.45,112.57,3745.0,112.63,112.78,112.45,112.57,3745.0
2022-12-16 13:30:00,112.7,112.9,112.37,112.43,3201.0,112.7,112.9,112.37,112.43,3201.0
2022-12-16 14:00:00,112.35,113.43,112.35,113.31,9824.0,112.35,113.43,112.35,113.31,9824.0
2022-12-16 14:30:00,113.21,113.68,112.9,113.62,13717.0,113.21,113.68,112.9,113.62,13717.0
2022-12-16 15:00:00,113.66,113.98,113.3,113.83,5927.0,113.66,113.98,113.3,113.83,5927.0
2022-12-16 15:30:00,113.84,114.0,112.63,113.42,45655.0,113.84,114.0,112.63,113.42,45655.0
2022-12-19 09:30:00,113.34,113.34,111.37,112.09,7037.0,113.34,113.34,111.37,112.09,7037.0
2022-12-19 10:00:00,112.29,112.88,111.77,112.87,9846.0,112.29,112.88,111.77,112.87,9846.0
2022-12-19 10:30:00,112.86,113.1,112.38,112.39,4154.0,112.86,113.1,112.38,112.39,4154.0
2022-12-19 11:00:00,112.3,112.31,111.81,112.17,3679.0,112.3,112.31,111.81,112.17,3679.0
2022-12-19 11:30:00,112.17,112.17,111.5,112.05,5365.0,112.17,112.17,111.5,112.05,5365.0
2022-12-19 12:00:00,112.19,112.45,112.02,112.04,4351.0,112.19,112.45,112.02,112.04,4351.0
2022-12-19 12:30:00,112.04,112.28,111.87,112.21,2961.0,112.04,112.28,111.87,112.21,2961.0
2022-12-19 13:00:00,112.21,112.91,112.06,112.68,8188.0,112.21,112.91,112.06,112.68,8188.0
2022-12-19 13:30:00,112.62,112.68,112.16,112.16,5171.0,112.62,112.68,112.16,112.16,5171.0
2022-12-19 14:00:00,111.93,112.14,111.76,111.92,2500.0,111.93,112.14,111.76,111.92,2500.0
2022-12-19 14:30:00,111.81,112.34,111.72,112.05,5839.0,111.81,112.34,111.72,112.05,5839.0
2022-12-19 15:00:00,112.1,112.24,111.75,111.93,10970.0,112.1,112.24,111.75,111.93,10970.0
2022-12-19 15:30:00,111.97,112.39,111.47,112.21,19312.0,111.97,112.39,111.47,112.21,19312.0
2022-12-20 09:30:00,111.2,113.03,110.56,112.31,10499.0,111.2,113.03,110.56,112.31,10499.0
2022-12-20 10:00:00,112.88,114.2,112.88,114.19,11351.0,112.88,114.2,112.88,114.19,11351.0
2022-12-20 10:30:00,114.27,114.66,113.21,113.21,11045.0,114.27,114.66,113.21,113.21,11045.0
2022-12-20 11:00:00,113.59,113.61,112.97,113.11,6860.0,113.59,113.61,112.97,113.11,6860.0
2022-12-20 11:30:00,113.1,113.22,112.79,113.2,3165.0,113.1,113.22,112.79,113.2,3165.0
2022-12-20 12:00:00,113.33,113.62,113.24,113.4,3835.0,113.33,113.62,113.24,113.4,3835.0
2022-12-20 12:30:00,113.4,113.48,112.9,113.48,7440.0,113.4,113.48,112.9,113.48,7440.0
2022-12-20 13:00:00,113.48,114.23,113.48,114.23,9882.0,113.48,114.23,113.48,114.23,9882.0
2022-12-20 13:30:00,114.22,114.92,114.22,114.38,10661.0,114.22,114.92,114.22,114.38,10661.0
2022-12-20 14:00:00,114.25,114.39,113.97,114.14,2292.0,114.25,114.39,113.97,114.14,2292.0
2022-12-20 14:30:00,114.02,114.16,113.84,114.03,5778.0,114.02,114.16,113.84,114.03,5778.0
2022-12-20 15:00:00,114.02,114.1,113.72,113.93,6549.0,114.02,114.1,113.72,113.93,6549.0
2022-12-20 15:30:00,113.93,114.13,113.66,113.72,22659.0,113.93,114.13,113.66,113.72,22659.0
2022-12-21 09:30:00,113.97,114.49,112.15,112.92,9111.0,113.97,114.49,112.15,112.92,9111.0
2022-12-21 10:00:00,113.54,114.06,113.17,113.17,4148.0,113.54,114.06,113.17,113.17,4148.0
2022-12-21 10:30:00,113.5,114.32,113.48,114.14,10803.0,113.5,114.32,113.48,114.14,10803.0
2022-12-21 11:00:00,114.07,114.5,114.06,114.5,7182.0,114.07,114.5,114.06,114.5,7182.0
2022-12-21 11:30:00,114.73,114.85,114.26,114.43,4001.0,114.73,114.85,114.26,114.43,4001.0
2022-12-21 12:00:00,114.31,114.31,113.73,113.97,3890.0,114.31,114.31,113.73,113.97,3890.0
2022-12-21 12:30:00,113.99,114.18,113.76,114.12,7929.0,113.99,114.18,113.76,114.12,7929.0
2022-12-21 13:00:00,114.12,114.27,113.75,113.75,2708.0,114.12,114.27,113.75,113.75,2708.0
2022-12-21 13:30:00,113.74,113.78,113.47,113.7,2963.0,113.74,113.78,113.47,113.7,2963.0
2022-12-21 14:00:00,113.68,113.86,113.59,113.73,2790.0,113.68,113.86,113.59,113.73,2790.0
2022-12-21 14:30:00,113.66,113.66,113.0,113.01,3763.0,113.66,113.66,113.0,113.01,3763.0
2022-12-21 15:00:00,112.88,113.05,112.67,112.68,5889.0,112.88,113.05,112.67,112.68,5889.0
2022-12-21 15:30:00,112.66,113.01,112.35,112.5,41923.0,112.66,113.01,112.35,112.5,41923.0
2022-12-22 09:30:00,111.05,111.87,110.44,110.9,11020.0,111.05,111.87,110.44,110.9,11020.0
2022-12-22 10:00:00,110.95,111.38,110.95,111.28,5765.0,110.95,111.38,110.95,111.28,5765.0
2022-12-22 10:30:00,111.08,111.08,110.71,110.98,2795.0,111.08,111.08,110.71,110.98,2795.0
2022-12-22 11:00:00,110.98,111.05,110.35,110.36,2448.0,110.98,111.05,110.35,110.36,2448.0
2022-12-22 11:30:00,110.37,110.37,109.92,110.09,3700.0,110.37,110.37,109.92,110.09,3700.0
2022-12-22 12:00:00,110.01,110.16,109.85,109.85,2843.0,110.01,110.16,109.85,109.85,2843.0
2022-12-22 12:30:00,109.75,109.75,109.39,109.62,2106.0,109.75,109.75,109.39,109.62,2106.0
2022-12-22 13:00:00,109.62,109.71,109.3,109.6,6074.0,109.62,109.71,109.3,109.6,6074.0
2022-12-22 13:30:00,109.49,109.63,109.35,109.56,5400.0,109.49,109.63,109.35,109.56,5400.0
2022-12-22 14:00:00,109.61,110.05,109.55,109.86,4502.0,109.61,110.05,109.55,109.86,4502.0
2022-12-22 14:30:00,110.06,110.25,109.96,110.25,4473.0,110.06,110.25,109.96,110.25,4473.0
2022-12-22 15:00:00,110.19,110.78,110.19,110.78,2200.0,110.19,110.78,110.19,110.78,2200.0
2022-12-22 15:30:00,110.61,110.89,110.28,110.78,14119.0,110.61,110.89,110.28,110.78,14119.0
2022-12-23 09:30:00,110.0,110.54,109.5,109.78,10301.0,110.0,110.54,109.5,109.78,10301.0
2022-12-23 10:00:00,109.97,110.97,109.26,110.77,7360.0,109.97,110.97,109.26,110.77,7360.0
2022-12-23 10:30:00,110.79,111.34,110.79,110.97,5680.0,110.79,111.34,110.79,110.97,5680.0
2022-12-23 11:00:00,110.92,111.22,110.73,111.14,4840.0,110.92,111.22,110.73,111.14,4840.0
2022-12-23 11:30:00,111.04,111.27,110.78,110.98,5244.0,111.04,111.27,110.78,110.98,5244.0
2022-12-23 12:00:00,111.11,111.14,110.7,111.01,4200.0,111.11,111.14,110.7,111.01,4200.0
2022-12-23 12:30:00,110.96,111.01,110.39,110.53,3106.0,110.96,111.01,110.39,110.53,3106.0
2022-12-23 13:00:00,110.67,110.75,110.46,110.64,3022.0,110.67,110.75,110.46,110.64,3022.0
2022-12-23 13:30:00,110.57,110.62,110.31,110.62,3064.0,110.57,110.62,110.31,110.62,3064.0
2022-12-23 14:00:00,110.68,110.9,110.64,110.89,1912.0,110.68,110.9,110.64,110.89,1912.0
2022-12-23 14:30:00,110.92,111.17,110.92,111.09,2733.0,110.92,111.17,110.92,111.09,2733.0
2022-12-23 15:00:00,111.21,111.36,110.97,111.2,8236.0,111.21,111.36,110.97,111.2,8236.0
2022-12-23 15:30:00,111.27,111.36,110.69,111.34,18075.0,111.27,111.36,110.69,111.34,18075.0
2022-12-27 09:30:00,111.0,111.0,109.92,110.85,6689.0,111.0,111.0,109.92,110.85,6689.0
2022-12-27 10:00:00,110.79,111.68,110.47,111.56,3734.0,110.79,111.68,110.47,111.56,3734.0
2022-12-27 10:30:00,111.49,112.17,111.4,111.75,6028.0,111.49,112.17,111.4,111.75,6028.0
2022-12-27 11:00:00,111.8,111.8,111.0,111.38,4346.0,111.8,111.8,111.0,111.38,4346.0
2022-12-27 11:30:00,111.54,111.54,111.15,111.15,2610.0,111.54,111.54,111.15,111.15,2610.0
2022-12-27 12:00:00,111.28,111.28,110.77,110.78,2910.0,111.28,111.28,110.77,110.78,2910.0
2022-12-27 12:30:00,110.87,110.97,110.43,110.67,7071.0,110.87,110.97,110.43,110.67,7071.0
2022-12-27 13:00:00,110.87,111.05,110.78,110.82,3676.0,110.87,111.05,110.78,110.82,3676.0
2022-12-27 13:30:00,110.79,110.96,110.51,110.78,26931.0,110.79,110.96,110.51,110.78,26931.0
2022-12-27 14:00:00,110.85,111.14,110.72,110.72,2877.0,110.85,111.14,110.72,110.72,2877.0
2022-12-27 14:30:00,110.75,110.78,110.44,110.65,4632.0,110.75,110.78,110.44,110.65,4632.0
2022-12-27 15:00:00,110.66,110.66,110.4,110.52,3087.0,110.66,110.66,110.4,110.52,3087.0
2022-12-27 15:30:00,110.46,110.51,110.11,110.26,12440.0,110.46,110.51,110.11,110.26,12440.0
2022-12-28 09:30:00,110.31,110.99,109.09,110.91,8526.0,110.31,110.99,109.09,110.91,8526.0
2022-12-28 10:00:00,110.97,111.31,110.41,110.41,8228.0,110.97,111.31,110.41,110.41,8228.0
2022-12-28 10:30:00,110.37,110.54,110.07,110.08,5864.0,110.37,110.54,110.07,110.08,5864.0
2022-12-28 11:00:00,110.08,110.08,109.5,109.76,4154.0,110.08,110.08,109.5,109.76,4154.0
2022-12-28 11:30:00,109.64,109.64,109.46,109.53,2148.0,109.64,109.64,109.46,109.53,2148.0
2022-12-28 12:00:00,109.47,109.7,109.36,109.52,5076.0,109.47,109.7,109.36,109.52,5076.0
2022-12-28 12:30:00,109.73,110.14,109.66,110.09,2400.0,109.73,110.14,109.66,110.09,2400.0
2022-12-28 13:00:00,110.23,110.32,109.81,109.85,1095.0,110.23,110.32,109.81,109.85,1095.0
2022-12-28 13:30:00,109.85,110.16,109.71,110.01,7172.0,109.85,110.16,109.71,110.01,7172.0
2022-12-28 14:00:00,110.05,110.11,109.57,109.57,6198.0,110.05,110.11,109.57,109.57,6198.0
2022-12-28 14:30:00,109.56,109.94,109.5,109.69,6341.0,109.56,109.94,109.5,109.69,6341.0
2022-12-28 15:00:00,109.69,109.69,109.02,109.36,7064.0,109.69,109.69,109.02,109.36,7064.0
2022-12-28 15:30:00,109.38,109.53,109.11,109.49,12002.0,109.38,109.53,109.11,109.49,12002.0
2022-12-29 09:30:00,110.74,112.01,110.6,111.51,7994.0,110.74,112.01,110.6,111.51,7994.0
2022-12-29 10:00:00,111.76,112.29,111.53,112.21,3000.0,111.76,112.29,111.53,112.21,3000.0
2022-12-29 10:30:00,112.3,112.58,111.92,111.97,4215.0,112.3,112.58,111.92,111.97,4215.0
2022-12-29 11:00:00,112.04,112.63,111.92,112.48,3600.0,112.04,112.63,111.92,112.48,3600.0
2022-12-29 11:30:00,112.59,113.33,112.59,113.2,14215.0,112.59,113.33,112.59,113.2,14215.0
2022-12-29 12:00:00,113.11,113.49,113.09,113.13,9192.0,113.11,113.49,113.09,113.13,9192.0
2022-12-29 12:30:00,113.02,113.36,112.93,113.06,4576.0,113.02,113.36,112.93,113.06,4576.0
2022-12-29 13:00:00,112.97,113.2,112.67,112.68,4118.0,112.97,113.2,112.67,112.68,4118.0
2022-12-29 13:30:00,112.77,112.84,112.68,112.81,2513.0,112.77,112.84,112.68,112.81,2513.0
2022-12-29 14:00:00,112.82,113.02,112.8,112.81,3408.0,112.82,113.02,112.8,112.81,3408.0
2022-12-29 14:30:00,112.81,112.81,112.57,112.57,3400.0,112.81,112.81,112.57,112.57,3400.0
2022-12-29 15:00:00,112.53,112.68,112.3,112.38,7503.0,112.53,112.68,112.3,112.38,7503.0
2022-12-29 15:30:00,112.38,112.8,112.32,112.66,13428.0,112.38,112.8,112.32,112.66,13428.0
2022-12-30 09:30:00,111.41,112.21,111.41,112.2,4045.0,111.41,112.21,111.41,112.2,4045.0
2022-12-30 10:00:00,112.25,112.72,112.11,112.59,2640.0,112.25,112.72,112.11,112.59,2640.0
2022-12-30 10:30:00,112.47,112.72,111.95,112.02,5098.0,112.47,112.72,111.95,112.02,5098.0
2022-12-30 11:00:00,112.05,112.05,111.44,111.45,4833.0,112.05,112.05,111.44,111.45,4833.0
2022-12-30 11:30:00,111.61,112.09,111.6,112.09,1624.0,111.61,112.09,111.6,112.09,1624.0
2022-12-30 12:00:00,112.09,112.14,111.53,111.86,4169.0,112.09,112.14,111.53,111.86,4169.0
2022-12-30 12:30:00,111.82,112.06,111.81,111.96,1800.0,111.82,112.06,111.81,111.96,1800.0
2022-12-30 13:00:00,111.99,112.02,111.45,111.47,2114.0,111.99,112.02,111.45,111.47,2114.0
2022-12-30 13:30:00,111.52,111.82,111.51,111.73,4079.0,111.52,111.82,111.51,111.73,4079.0
2022-12-30 14:00:00,111.73,111.73,111.33,111.49,3851.0,111.73,111.73,111.33,111.49,3851.0
2022-12-30 14:30:00,111.52,112.0,111.52,111.74,12550.0,111.52,112.0,111.52,111.74,12550.0
2022-12-30 15:00:00,111.78,112.16,111.78,111.96,4300.0,111.78,112.16,111.78,111.96,4300.0
2022-12-30 15:30:00,111.96,112.57,111.84,112.14,22561.0,111.96,112.57,111.84,112.14,22561.0
2023-01-03 09:30:00,113.94,115.47,113.85,114.19,22165.0,113.94,115.47,113.85,114.19,22165.0
2023-01-03 10:00:00,114.42,114.57,112.07,112.48,21732.0,114.42,114.57,112.07,112.48,21732.0
2023-01-03 10:30:00,112.59,112.59,111.47,111.91,10200.0,112.59,112.59,111.47,111.91,10200.0
2023-01-03 11:00:00,111.96,112.07,111.2,111.74,7083.0,111.96,112.07,111.2,111.74,7083.0
2023-01-03 11:30:00,111.58,111.58,110.97,111.34,3890.0,111.58,111.58,110.97,111.34,3890.0
2023-01-03 12:00:00,111.21,111.51,110.7,111.0,7664.0,111.21,111.51,110.7,111.0,7664.0
2023-01-03 12:30:00,111.15,111.48,110.79,111.44,5569.0,111.15,111.48,110.79,111.44,5569.0
2023-01-03 13:00:00,111.41,111.61,111.13,111.61,4879.0,111.41,111.61,111.13,111.61,4879.0
2023-01-03 13:30:00,111.62,111.84,111.33,111.65,7301.0,111.62,111.84,111.33,111.65,7301.0
2023-01-03 14:00:00,111.64,111.77,111.02,111.1,4784.0,111.64,111.77,111.02,111.1,4784.0
2023-01-03 14:30:00,111.1,111.76,110.83,111.56,7036.0,111.1,111.76,110.83,111.56,7036.0
2023-01-03 15:00:00,111.56,112.08,111.26,111.32,32053.0,111.56,112.08,111.26,111.32,32053.0
2023-01-03 15:30:00,111.4,111.69,111.15,111.42,45933.0,111.4,111.69,111.15,111.42,45933.0
2023-01-04 09:30:00,112.76,113.22,111.98,112.36,4816.0,112.76,113.22,111.98,112.36,4816.0
2023-01-04 10:00:00,112.44,112.8,111.28,112.04,5856.0,112.44,112.8,111.28,112.04,5856.0
2023-01-04 10:30:00,112.05,113.35,111.54,112.84,15648.0,112.05,113.35,111.54,112.84,15648.0
2023-01-04 11:00:00,112.53,112.8,112.35,112.46,5222.0,112.53,112.8,112.35,112.46,5222.0
2023-01-04 11:30:00,112.58,114.01,112.57,114.01,36639.0,112.58,114.01,112.57,114.01,36639.0
2023-01-04 12:00:00,113.91,114.25,113.46,113.51,17489.0,113.91,114.25,113.46,113.51,17489.0
2023-01-04 12:30:00,113.41,113.82,112.78,112.87,10892.0,113.41,113.82,112.78,112.87,10892.0
2023-01-04 13:00:00,112.68,113.46,112.45,113.44,13789.0,112.68,113.46,112.45,113.44,13789.0
2023-01-04 13:30:00,113.49,113.85,113.0,113.0,7516.0,113.49,113.85,113.0,113.0,7516.0
2023-01-04 14:00:00,113.17,113.42,111.79,111.79,15530.0,113.17,113.42,111.79,111.79,15530.0
2023-01-04 14:30:00,111.53,112.72,111.53,112.72,17594.0,111.53,112.72,111.53,112.72,17594.0
2023-01-04 15:00:00,112.76,112.92,112.08,112.3,8819.0,112.76,112.92,112.08,112.3,8819.0
2023-01-04 15:30:00,112.18,112.18,111.18,112.08,32622.0,112.18,112.18,111.18,112.08,32622.0
2023-01-05 09:30:00,109.0,110.0,104.67,106.0,36744.0,109.0,110.0,104.67,106.0,36744.0
2023-01-05 10:00:00,105.98,107.38,105.72,107.0,22628.0,105.98,107.38,105.72,107.0,22628.0
2023-01-05 10:30:00,107.16,107.16,105.86,106.18,17094.0,107.16,107.16,105.86,106.18,17094.0
2023-01-05 11:00:00,106.43,106.53,105.36,105.36,21272.0,106.43,106.53,105.36,105.36,21272.0
2023-01-05 11:30:00,105.25,105.49,104.66,104.78,24832.0,105.25,105.49,104.66,104.78,24832.0
2023-01-05 12:00:00,104.79,104.79,102.73,103.83,35580.0,104.79,104.79,102.73,103.83,35580.0
2023-01-05 12:30:00,103.83,104.27,103.2,103.2,12875.0,103.83,104.27,103.2,103.2,12875.0
2023-01-05 13:00:00,103.17,104.04,102.77,103.95,21463.0,103.17,104.04,102.77,103.95,21463.0
2023-01-05 13:30:00,103.93,103.93,103.12,103.12,12336.0,103.93,103.93,103.12,103.12,12336.0
2023-01-05 14:00:00,103.19,103.26,102.82,103.08,15896.0,103.19,103.26,102.82,103.08,15896.0
2023-01-05 14:30:00,103.12,104.02,103.06,103.8,19848.0,103.12,104.02,103.06,103.8,19848.0
2023-01-05 15:00:00,103.65,103.65,102.28,102.5,7801.0,103.65,103.65,102.28,102.5,7801.0
2023-01-05 15:30:00,102.54,102.63,101.73,101.85,42447.0,102.54,102.63,101.73,101.85,42447.0
2023-01-06 09:30:00,104.47,104.93,101.1,101.46,26402.0,104.47,104.93,101.1,101.46,26402.0
2023-01-06 10:00:00,101.67,103.3,101.66,102.72,9315.0,101.67,103.3,101.66,102.72,9315.0
2023-01-06 10:30:00,102.86,104.45,102.84,104.27,7074.0,102.86,104.45,102.84,104.27,7074.0
2023-01-06 11:00:00,104.29,104.43,103.66,104.02,4994.0,104.29,104.43,103.66,104.02,4994.0
2023-01-06 11:30:00,104.02,104.2,103.74,103.91,6003.0,104.02,104.2,103.74,103.91,6003.0
2023-01-06 12:00:00,103.84,103.84,103.08,103.32,6139.0,103.84,103.84,103.08,103.32,6139.0
2023-01-06 12:30:00,103.09,103.14,102.54,102.67,6356.0,103.09,103.14,102.54,102.67,6356.0
2023-01-06 13:00:00,102.79,103.04,102.79,103.04,5400.0,102.79,103.04,102.79,103.04,5400.0
2023-01-06 13:30:00,103.13,103.39,102.9,103.3,14489.0,103.13,103.39,102.9,103.3,14489.0
2023-01-06 14:00:00,103.45,103.5,103.21,103.22,7206.0,103.45,103.5,103.21,103.22,7206.0
2023-01-06 14:30:00,103.23,103.28,102.83,103.12,6476.0,103.23,103.28,102.83,103.12,6476.0
2023-01-06 15:00:00,103.11,103.19,102.72,102.9,10790.0,103.11,103.19,102.72,102.9,10790.0
2023-01-06 15:30:00,102.91,103.16,102.32,102.73,50448.0,102.91,103.16,102.32,102.73,50448.0
2023-01-09 09:30:00,103.6,106.38,103.03,106.38,23739.0,103.6,106.38,103.03,106.38,23739.0
2023-01-09 10:00:00,106.49,106.78,105.38,105.9,19837.0,106.49,106.78,105.38,105.9,19837.0
2023-01-09 10:30:00,106.03,106.44,105.81,105.98,13539.0,106.03,106.44,105.81,105.98,13539.0
2023-01-09 11:00:00,106.03,106.63,106.03,106.48,8341.0,106.03,106.63,106.03,106.48,8341.0
2023-01-09 11:30:00,106.61,106.67,106.02,106.2,12681.0,106.61,106.67,106.02,106.2,12681.0
2023-01-09 12:00:00,106.33,106.73,105.96,106.73,8716.0,106.33,106.73,105.96,106.73,8716.0
2023-01-09 12:30:00,106.73,106.98,106.43,106.69,6410.0,106.73,106.98,106.43,106.69,6410.0
2023-01-09 13:00:00,106.7,106.84,106.4,106.42,11558.0,106.7,106.84,106.4,106.42,11558.0
2023-01-09 13:30:00,106.35,106.35,104.71,104.71,14484.0,106.35,106.35,104.71,104.71,14484.0
2023-01-09 14:00:00,104.96,105.47,104.83,105.31,6926.0,104.96,105.47,104.83,105.31,6926.0
2023-01-09 14:30:00,105.24,105.24,104.55,104.59,5615.0,105.24,105.24,104.55,104.59,5615.0
2023-01-09 15:00:00,104.47,105.22,104.35,105.03,10587.0,104.47,105.22,104.35,105.03,10587.0
2023-01-09 15:30:00,104.99,105.19,104.55,104.92,27510.0,104.99,105.19,104.55,104.92,27510.0
2023-01-10 09:30:00,104.56,105.38,102.78,103.4,12329.0,104.56,105.38,102.78,103.4,12329.0
2023-01-10 10:00:00,103.58,103.65,102.38,102.38,13367.0,103.58,103.65,102.38,102.38,13367.0
2023-01-10 10:30:00,102.33,102.35,101.42,102.12,18922.0,102.33,102.35,101.42,102.12,18922.0
2023-01-10 11:00:00,102.0,102.57,101.92,102.36,10302.0,102.0,102.57,101.92,102.36,10302.0
2023-01-10 11:30:00,102.12,102.2,101.59,102.11,7177.0,102.12,102.2,101.59,102.11,7177.0
2023-01-10 12:00:00,101.99,102.29,101.64,101.94,8014.0,101.99,102.29,101.64,101.94,8014.0
2023-01-10 12:30:00,101.91,102.63,101.9,102.55,5932.0,101.91,102.63,101.9,102.55,5932.0
2023-01-10 13:00:00,102.56,102.88,102.55,102.88,4439.0,102.56,102.88,102.55,102.88,4439.0
2023-01-10 13:30:00,102.89,103.25,102.82,103.23,4900.0,102.89,103.25,102.82,103.23,4900.0
2023-01-10 14:00:00,103.44,103.83,103.37,103.75,5079.0,103.44,103.83,103.37,103.75,5079.0
2023-01-10 14:30:00,103.73,104.13,103.53,103.64,6070.0,103.73,104.13,103.53,103.64,6070.0
2023-01-10 15:00:00,103.51,103.52,103.16,103.19,6801.0,103.51,103.52,103.16,103.19,6801.0
2023-01-10 15:30:00,103.25,103.82,103.25,103.73,23413.0,103.25,103.82,103.25,103.73,23413.0
2023-01-11 09:30:00,104.31,105.5,103.61,104.67,8198.0,104.31,105.5,103.61,104.67,8198.0
2023-01-11 10:00:00,104.74,105.75,104.47,105.75,8209.0,104.74,105.75,104.47,105.75,8209.0
2023-01-11 10:30:00,105.62,105.72,104.65,104.65,12375.0,105.62,105.72,104.65,104.65,12375.0
2023-01-11 11:00:00,104.95,105.29,104.95,105.22,3629.0,104.95,105.29,104.95,105.22,3629.0
2023-01-11 11:30:00,105.29,106.23,105.29,105.81,9516.0,105.29,106.23,105.29,105.81,9516.0
2023-01-11 12:00:00,105.79,105.86,105.38,105.57,5115.0,105.79,105.86,105.38,105.57,5115.0
2023-01-11 12:30:00,105.49,105.5,105.05,105.05,4278.0,105.49,105.5,105.05,105.05,4278.0
2023-01-11 13:00:00,105.04,105.63,105.04,105.51,7263.0,105.04,105.63,105.04,105.51,7263.0
2023-01-11 13:30:00,105.55,105.75,105.53,105.6,5706.0,105.55,105.75,105.53,105.6,5706.0
2023-01-11 14:00:00,105.64,105.68,105.0,105.01,7887.0,105.64,105.68,105.0,105.01,7887.0
2023-01-11 14:30:00,105.0,105.67,104.96,105.34,8453.0,105.0,105.67,104.96,105.34,8453.0
2023-01-11 15:00:00,105.34,105.78,105.15,105.49,5733.0,105.34,105.78,105.15,105.49,5733.0
2023-01-11 15:30:00,105.4,105.55,104.9,105.49,38752.0,105.4,105.55,104.9,105.49,38752.0
2023-01-12 09:30:00,104.84,105.44,101.98,102.26,18801.0,104.84,105.44,101.98,102.26,18801.0
2023-01-12 10:00:00,102.46,104.84,102.15,104.29,16097.0,102.46,104.84,102.15,104.29,16097.0
2023-01-12 10:30:00,103.96,104.29,103.9,103.96,4800.0,103.96,104.29,103.9,103.96,4800.0
2023-01-12 11:00:00,103.67,104.06,103.36,104.06,16297.0,103.67,104.06,103.36,104.06,16297.0
2023-01-12 11:30:00,104.04,104.59,103.95,104.59,9516.0,104.04,104.59,103.95,104.59,9516.0
2023-01-12 12:00:00,104.48,105.15,104.41,105.14,4645.0,104.48,105.15,104.41,105.14,4645.0
2023-01-12 12:30:00,105.12,105.25,104.71,105.17,8724.0,105.12,105.25,104.71,105.17,8724.0
2023-01-12 13:00:00,105.26,105.55,104.6,104.6,8240.0,105.26,105.55,104.6,104.6,8240.0
2023-01-12 13:30:00,104.47,105.35,104.15,105.2,10747.0,104.47,105.35,104.15,105.2,10747.0
2023-01-12 14:00:00,105.31,105.34,104.94,105.19,6114.0,105.31,105.34,104.94,105.19,6114.0
2023-01-12 14:30:00,105.13,105.8,104.89,105.31,10955.0,105.13,105.8,104.89,105.31,10955.0
2023-01-12 15:00:00,105.29,105.37,104.63,105.04,11478.0,105.29,105.37,104.63,105.04,11478.0
2023-01-12 15:30:00,105.03,105.26,104.4,105.2,23010.0,105.03,105.26,104.4,105.2,23010.0
2023-01-13 09:30:00,104.34,105.22,104.13,104.64,4888.0,104.34,105.22,104.13,104.64,4888.0
2023-01-13 10:00:00,104.45,105.43,104.45,105.22,6258.0,104.45,105.43,104.45,105.22,6258.0
2023-01-13 10:30:00,105.51,105.94,105.11,105.77,10356.0,105.51,105.94,105.11,105.77,10356.0
2023-01-13 11:00:00,105.72,106.08,105.55,105.6,8765.0,105.72,106.08,105.55,105.6,8765.0
2023-01-13 11:30:00,105.61,105.61,104.53,104.9,5738.0,105.61,105.61,104.53,104.9,5738.0
2023-01-13 12:00:00,104.9,105.25,104.9,105.14,8411.0,104.9,105.25,104.9,105.14,8411.0
2023-01-13 12:30:00,105.22,105.35,104.67,104.68,6153.0,105.22,105.35,104.67,104.68,6153.0
2023-01-13 13:00:00,104.7,104.8,104.35,104.73,5970.0,104.7,104.8,104.35,104.73,5970.0
2023-01-13 13:30:00,104.8,105.43,104.51,105.26,7877.0,104.8,105.43,104.51,105.26,7877.0
2023-01-13 14:00:00,105.19,105.23,104.93,105.14,7649.0,105.19,105.23,104.93,105.14,7649.0
2023-01-13 14:30:00,105.07,105.2,104.75,104.83,11708.0,105.07,105.2,104.75,104.83,11708.0
2023-01-13 15:00:00,104.91,105.36,104.8,105.36,12014.0,104.91,105.36,104.8,105.36,12014.0
2023-01-13 15:30:00,105.39,105.58,105.09,105.53,28522.0,105.39,105.58,105.09,105.53,28522.0
2023-01-17 09:30:00,105.97,106.35,104.99,105.85,13373.0,105.97,106.35,104.99,105.85,13373.0
2023-01-17 10:00:00,105.85,107.72,105.27,107.64,28354.0,105.85,107.72,105.27,107.64,28354.0
2023-01-17 10:30:00,107.81,108.31,107.42,107.48,15615.0,107.81,108.31,107.42,107.48,15615.0
2023-01-17 11:00:00,107.51,107.91,107.27,107.59,8229.0,107.51,107.91,107.27,107.59,8229.0
2023-01-17 11:30:00,107.91,108.46,107.13,107.13,13640.0,107.91,108.46,107.13,107.13,13640.0
2023-01-17 12:00:00,107.25,107.34,105.97,106.6,15728.0,107.25,107.34,105.97,106.6,15728.0
2023-01-17 12:30:00,106.53,107.54,106.44,107.41,11797.0,106.53,107.54,106.44,107.41,11797.0
2023-01-17 13:00:00,107.37,107.93,107.36,107.59,12134.0,107.37,107.93,107.36,107.59,12134.0
2023-01-17 13:30:00,107.6,107.94,107.58,107.94,5581.0,107.6,107.94,107.58,107.94,5581.0
2023-01-17 14:00:00,107.87,108.26,107.31,108.26,16215.0,107.87,108.26,107.31,108.26,16215.0
2023-01-17 14:30:00,108.19,108.23,107.45,107.61,9892.0,108.19,108.23,107.45,107.61,9892.0
2023-01-17 15:00:00,107.62,107.82,107.36,107.49,6878.0,107.62,107.82,107.36,107.49,6878.0
2023-01-17 15:30:00,107.38,107.61,106.82,107.31,32254.0,107.38,107.61,106.82,107.31,32254.0
2023-01-18 09:30:00,108.38,109.22,107.61,108.8,13974.0,108.38,109.22,107.61,108.8,13974.0
2023-01-18 10:00:00,108.86,109.55,108.86,109.52,17419.0,108.86,109.55,108.86,109.52,17419.0
2023-01-18 10:30:00,109.39,109.39,107.58,108.01,7380.0,109.39,109.39,107.58,108.01,7380.0
2023-01-18 11:00:00,108.13,108.14,106.04,106.29,10568.0,108.13,108.14,106.04,106.29,10568.0
2023-01-18 11:30:00,106.16,106.49,106.0,106.34,11956.0,106.16,106.49,106.0,106.34,11956.0
2023-01-18 12:00:00,106.33,106.4,105.68,105.7,9322.0,106.33,106.4,105.68,105.7,9322.0
2023-01-18 12:30:00,105.6,106.06,105.47,105.78,10100.0,105.6,106.06,105.47,105.78,10100.0
2023-01-18 13:00:00,105.7,105.81,105.44,105.67,8359.0,105.7,105.81,105.44,105.67,8359.0
2023-01-18 13:30:00,106.02,106.2,105.89,106.11,14366.0,106.02,106.2,105.89,106.11,14366.0
2023-01-18 14:00:00,106.2,106.23,105.6,105.88,19381.0,106.2,106.23,105.6,105.88,19381.0
2023-01-18 14:30:00,105.72,105.89,105.06,105.13,6133.0,105.72,105.89,105.06,105.13,6133.0
2023-01-18 15:00:00,105.12,105.14,104.82,105.0,10873.0,105.12,105.14,104.82,105.0,10873.0
2023-01-18 15:30:00,104.92,104.93,104.39,104.61,20799.0,104.92,104.93,104.39,104.61,20799.0
2023-01-19 09:30:00,103.95,105.25,103.16,104.57,13437.0,103.95,105.25,103.16,104.57,13437.0
2023-01-19 10:00:00,104.55,105.06,104.38,105.04,7970.0,104.55,105.06,104.38,105.04,7970.0
2023-01-19 10:30:00,105.02,105.16,104.62,104.75,6162.0,105.02,105.16,104.62,104.75,6162.0
2023-01-19 11:00:00,104.83,105.05,103.33,103.35,10051.0,104.83,105.05,103.33,103.35,10051.0
2023-01-19 11:30:00,103.39,103.72,102.97,103.38,13750.0,103.39,103.72,102.97,103.38,13750.0
2023-01-19 12:00:00,103.58,104.15,103.58,103.86,6705.0,103.58,104.15,103.58,103.86,6705.0
2023-01-19 12:30:00,103.81,104.05,103.76,104.05,3812.0,103.81,104.05,103.76,104.05,3812.0
2023-01-19 13:00:00,104.13,104.3,104.03,104.1,4865.0,104.13,104.3,104.03,104.1,4865.0
2023-01-19 13:30:00,104.14,104.6,104.14,104.57,5828.0,104.14,104.6,104.14,104.57,5828.0
2023-01-19 14:00:00,104.62,104.93,104.22,104.86,8598.0,104.62,104.93,104.22,104.86,8598.0
2023-01-19 14:30:00,104.87,105.22,104.87,104.98,9526.0,104.87,105.22,104.87,104.98,9526.0
2023-01-19 15:00:00,104.95,104.98,104.5,104.68,9310.0,104.95,104.98,104.5,104.68,9310.0
2023-01-19 15:30:00,104.62,104.64,104.25,104.51,62140.0,104.62,104.64,104.25,104.51,62140.0
2023-01-20 09:30:00,105.67,106.09,104.59,105.25,23083.0,105.67,106.09,104.59,105.25,23083.0
2023-01-20 10:00:00,105.22,105.78,104.72,105.65,22896.0,105.22,105.78,104.72,105.65,22896.0
2023-01-20 10:30:00,105.76,106.5,105.0,106.36,30126.0,105.76,106.5,105.0,106.36,30126.0
2023-01-20 11:00:00,106.73,108.02,106.67,107.81,12142.0,106.73,108.02,106.67,107.81,12142.0
2023-01-20 11:30:00,107.65,107.66,107.05,107.19,5705.0,107.65,107.66,107.05,107.19,5705.0
2023-01-20 12:00:00,107.27,107.5,106.85,107.26,5926.0,107.27,107.5,106.85,107.26,5926.0
2023-01-20 12:30:00,107.27,107.42,106.74,106.74,10061.0,107.27,107.42,106.74,106.74,10061.0
2023-01-20 13:00:00,106.76,107.24,106.68,107.08,8652.0,106.76,107.24,106.68,107.08,8652.0
2023-01-20 13:30:00,107.15,108.09,107.08,108.05,10890.0,107.15,108.09,107.08,108.05,10890.0
2023-01-20 14:00:00,108.14,108.39,108.14,108.29,6779.0,108.14,108.39,108.14,108.29,6779.0
2023-01-20 14:30:00,108.29,108.7,108.11,108.7,8482.0,108.29,108.7,108.11,108.7,8482.0
2023-01-20 15:00:00,108.67,109.11,108.67,108.81,16142.0,108.67,109.11,108.67,108.81,16142.0
2023-01-20 15:30:00,108.89,109.55,108.72,109.23,32662.0,108.89,109.55,108.72,109.23,32662.0
2023-01-23 09:30:00,109.86,110.9,109.4,110.15,16963.0,109.86,110.9,109.4,110.15,16963.0
2023-01-23 10:00:00,110.15,110.54,109.79,110.51,6891.0,110.15,110.54,109.79,110.51,6891.0
2023-01-23 10:30:00,110.51,110.8,110.51,110.8,7298.0,110.51,110.8,110.51,110.8,7298.0
2023-01-23 11:00:00,110.78,111.07,110.55,110.61,7113.0,110.78,111.07,110.55,110.61,7113.0
2023-01-23 11:30:00,110.59,111.5,110.1,111.45,16352.0,110.59,111.5,110.1,111.45,16352.0
2023-01-23 12:00:00,111.45,111.69,111.33,111.69,8935.0,111.45,111.69,111.33,111.69,8935.0
2023-01-23 12:30:00,111.73,111.87,111.65,111.78,6100.0,111.73,111.87,111.65,111.78,6100.0
2023-01-23 13:00:00,111.84,112.23,111.84,112.07,11658.0,111.84,112.23,111.84,112.07,11658.0
2023-01-23 13:30:00,112.07,112.3,112.02,112.19,10671.0,112.07,112.3,112.02,112.19,10671.0
2023-01-23 14:00:00,112.18,112.18,111.46,112.08,13914.0,112.18,112.18,111.46,112.08,13914.0
2023-01-23 14:30:00,112.14,112.23,111.4,111.51,9076.0,112.14,112.23,111.4,111.51,9076.0
2023-01-23 15:00:00,111.45,111.97,111.4,111.64,7881.0,111.45,111.97,111.4,111.64,7881.0
2023-01-23 15:30:00,111.71,112.43,111.62,112.22,36312.0,111.71,112.43,111.62,112.22,36312.0
2023-01-24 09:30:00,110.9,112.7,110.74,110.96,18268.0,110.9,112.7,110.74,110.96,18268.0
2023-01-24 10:00:00,111.02,111.32,109.92,111.32,10165.0,111.02,111.32,109.92,111.32,10165.0
2023-01-24 10:30:00,111.31,111.5,110.6,111.0,13739.0,111.31,111.5,110.6,111.0,13739.0
2023-01-24 11:00:00,110.89,111.82,110.8,111.82,5918.0,110.89,111.82,110.8,111.82,5918.0
2023-01-24 11:30:00,111.8,111.86,111.53,111.65,5699.0,111.8,111.86,111.53,111.65,5699.0
2023-01-24 12:00:00,111.65,111.65,111.06,111.26,3788.0,111.65,111.65,111.06,111.26,3788.0
2023-01-24 12:30:00,111.13,111.39,110.93,111.31,3602.0,111.13,111.39,110.93,111.31,3602.0
2023-01-24 13:00:00,111.48,111.69,111.02,111.69,4400.0,111.48,111.69,111.02,111.69,4400.0
2023-01-24 13:30:00,111.67,111.82,111.39,111.48,5349.0,111.67,111.82,111.39,111.48,5349.0
2023-01-24 14:00:00,111.48,111.54,111.21,111.34,4300.0,111.48,111.54,111.21,111.34,4300.0
2023-01-24 14:30:00,111.31,111.42,110.86,111.08,4321.0,111.31,111.42,110.86,111.08,4321.0
2023-01-24 15:00:00,110.95,111.07,110.7,111.07,6382.0,110.95,111.07,110.7,111.07,6382.0
2023-01-24 15:30:00,110.99,110.99,109.99,110.7,17440.0,110.99,110.99,109.99,110.7,17440.0
2023-01-25 09:30:00,109.08,110.12,108.38,108.45,32544.0,109.08,110.12,108.38,108.45,32544.0
2023-01-25 10:00:00,108.54,108.99,108.2,108.42,7225.0,108.54,108.99,108.2,108.42,7225.0
2023-01-25 10:30:00,108.54,108.65,107.83,108.39,3134.0,108.54,108.65,107.83,108.39,3134.0
2023-01-25 11:00:00,108.39,108.6,108.05,108.44,3387.0,108.39,108.6,108.05,108.44,3387.0
2023-01-25 11:30:00,108.37,109.0,108.26,108.99,7761.0,108.37,109.0,108.26,108.99,7761.0
2023-01-25 12:00:00,109.1,109.17,108.68,108.7,11390.0,109.1,109.17,108.68,108.7,11390.0
2023-01-25 12:30:00,108.93,109.86,108.79,109.23,13433.0,108.93,109.86,108.79,109.23,13433.0
2023-01-25 13:00:00,109.14,109.71,108.79,109.71,6709.0,109.14,109.71,108.79,109.71,6709.0
2023-01-25 13:30:00,109.76,109.88,109.45,109.45,5586.0,109.76,109.88,109.45,109.45,5586.0
2023-01-25 14:00:00,109.45,110.34,109.33,110.27,11305.0,109.45,110.34,109.33,110.27,11305.0
2023-01-25 14:30:00,110.3,110.31,110.03,110.15,5100.0,110.3,110.31,110.03,110.15,5100.0
2023-01-25 15:00:00,110.12,110.51,110.04,110.18,4198.0,110.12,110.51,110.04,110.18,4198.0
2023-01-25 15:30:00,110.3,111.06,110.29,111.03,20839.0,110.3,111.06,110.29,111.03,20839.0
2023-01-26 09:30:00,113.65,114.97,112.64,113.36,10513.0,113.65,114.97,112.64,113.36,10513.0
2023-01-26 10:00:00,113.11,113.52,112.7,112.85,6168.0,113.11,113.52,112.7,112.85,6168.0
2023-01-26 10:30:00,112.98,112.98,112.0,112.01,4425.0,112.98,112.98,112.0,112.01,4425.0
2023-01-26 11:00:00,112.0,112.33,111.35,111.67,6561.0,112.0,112.33,111.35,111.67,6561.0
2023-01-26 11:30:00,111.78,112.06,111.51,112.06,2551.0,111.78,112.06,111.51,112.06,2551.0
2023-01-26 12:00:00,112.29,112.4,112.22,112.28,2605.0,112.29,112.4,112.22,112.28,2605.0
2023-01-26 12:30:00,112.24,112.89,112.19,112.81,7580.0,112.24,112.89,112.19,112.81,7580.0
2023-01-26 13:00:00,112.64,112.83,112.39,112.65,4101.0,112.64,112.83,112.39,112.65,4101.0
2023-01-26 13:30:00,112.73,113.06,112.66,112.85,3441.0,112.73,113.06,112.66,112.85,3441.0
2023-01-26 14:00:00,112.93,113.57,112.74,112.99,11800.0,112.93,113.57,112.74,112.99,11800.0
2023-01-26 14:30:00,113.05,113.33,112.94,113.28,7147.0,113.05,113.33,112.94,113.28,7147.0
2023-01-26 15:00:00,113.29,113.58,113.22,113.51,6023.0,113.29,113.58,113.22,113.51,6023.0
2023-01-26 15:30:00,113.43,113.7,113.17,113.64,27783.0,113.43,113.7,113.17,113.64,27783.0
2023-01-27 09:30:00,113.09,114.47,112.76,114.03,5005.0,113.09,114.47,112.76,114.03,5005.0
2023-01-27 10:00:00,114.68,114.86,114.27,114.34,4084.0,114.68,114.86,114.27,114.34,4084.0
2023-01-27 10:30:00,114.34,114.45,113.31,113.76,6175.0,114.34,114.45,113.31,113.76,6175.0
2023-01-27 11:00:00,113.66,113.77,113.25,113.71,3512.0,113.66,113.77,113.25,113.71,3512.0
2023-01-27 11:30:00,113.81,114.17,113.77,113.99,7254.0,113.81,114.17,113.77,113.99,7254.0
2023-01-27 12:00:00,113.96,114.24,113.81,114.23,2011.0,113.96,114.24,113.81,114.23,2011.0
2023-01-27 12:30:00,114.25,114.65,114.23,114.43,3307.0,114.25,114.65,114.23,114.43,3307.0
2023-01-27 13:00:00,114.45,114.45,113.62,114.05,4628.0,114.45,114.45,113.62,114.05,4628.0
2023-01-27 13:30:00,114.13,114.2,113.92,113.92,3936.0,114.13,114.2,113.92,113.92,3936.0
2023-01-27 14:00:00,114.11,114.32,114.11,114.26,3700.0,114.11,114.32,114.11,114.26,3700.0
2023-01-27 14:30:00,114.03,114.52,113.95,114.32,5348.0,114.03,114.52,113.95,114.32,5348.0
2023-01-27 15:00:00,114.38,114.89,114.26,114.89,5964.0,114.38,114.89,114.26,114.89,5964.0
2023-01-27 15:30:00,114.91,114.95,114.07,114.11,12830.0,114.91,114.95,114.07,114.11,12830.0
2023-01-30 09:30:00,112.78,113.58,112.47,113.47,8852.0,112.78,113.58,112.47,113.47,8852.0
2023-01-30 10:00:00,113.36,113.57,112.19,112.25,11019.0,113.36,113.57,112.19,112.25,11019.0
2023-01-30 10:30:00,112.24,112.24,111.26,111.92,9425.0,112.24,112.24,111.26,111.92,9425.0
2023-01-30 11:00:00,112.3,112.88,112.13,112.83,4948.0,112.3,112.88,112.13,112.83,4948.0
2023-01-30 11:30:00,113.0,113.12,112.67,112.76,3650.0,113.0,113.12,112.67,112.76,3650.0
2023-01-30 12:00:00,112.76,113.08,112.67,112.92,6155.0,112.76,113.08,112.67,112.92,6155.0
2023-01-30 12:30:00,112.92,112.93,112.45,112.71,2461.0,112.92,112.93,112.45,112.71,2461.0
2023-01-30 13:00:00,112.7,113.17,112.6,113.0,3115.0,112.7,113.17,112.6,113.0,3115.0
2023-01-30 13:30:00,112.77,112.77,112.4,112.67,2081.0,112.77,112.77,112.4,112.67,2081.0
2023-01-30 14:00:00,112.67,112.82,112.29,112.29,3287.0,112.67,112.82,112.29,112.29,3287.0
2023-01-30 14:30:00,112.57,112.7,112.45,112.6,3727.0,112.57,112.7,112.45,112.6,3727.0
2023-01-30 15:00:00,112.56,112.68,111.71,112.1,4648.0,112.56,112.68,111.71,112.1,4648.0
2023-01-30 15:30:00,111.98,112.49,111.52,111.98,18863.0,111.98,112.49,111.52,111.98,18863.0
2023-01-31 09:30:00,112.22,114.08,112.2,113.83,9554.0,112.22,114.08,112.2,113.83,9554.0
2023-01-31 10:00:00,113.55,113.83,112.84,113.33,4340.0,113.55,113.83,112.84,113.33,4340.0
2023-01-31 10:30:00,113.31,114.13,113.3,114.09,9100.0,113.31,114.13,113.3,114.09,9100.0
2023-01-31 11:00:00,114.31,114.5,114.03,114.44,12303.0,114.31,114.5,114.03,114.44,12303.0
2023-01-31 11:30:00,114.42,114.6,114.12,114.53,13832.0,114.42,114.6,114.12,114.53,13832.0
2023-01-31 12:00:00,114.55,114.98,114.42,114.9,8392.0,114.55,114.98,114.42,114.9,8392.0
2023-01-31 12:30:00,114.8,114.98,114.77,114.77,5062.0,114.8,114.98,114.77,114.77,5062.0
2023-01-31 13:00:00,114.74,114.99,114.57,114.71,8358.0,114.74,114.99,114.57,114.71,8358.0
2023-01-31 13:30:00,114.88,115.12,114.7,115.04,5503.0,114.88,115.12,114.7,115.04,5503.0
2023-01-31 14:00:00,114.98,114.98,114.11,114.91,15399.0,114.98,114.98,114.11,114.91,15399.0
2023-01-31 14:30:00,114.83,115.1,114.69,114.76,16647.0,114.83,115.1,114.69,114.76,16647.0
2023-01-31 15:00:00,114.83,114.93,114.47,114.67,7847.0,114.83,114.93,114.47,114.67,7847.0
2023-01-31 15:30:00,114.74,115.54,114.6,115.46,30505.0,114.74,115.54,114.6,115.46,30505.0
2023-02-01 09:30:00,115.72,117.64,115.07,117.64,38491.0,115.72,117.64,115.07,117.64,38491.0
2023-02-01 10:00:00,117.64,118.15,116.2,116.54,93951.0,117.64,118.15,116.2,116.54,93951.0
2023-02-01 10:30:00,116.48,116.48,115.38,115.59,42977.0,116.48,116.48,115.38,115.59,42977.0
2023-02-01 11:00:00,115.54,116.92,115.53,116.87,56200.0,115.54,116.92,115.53,116.87,56200.0
2023-02-01 11:30:00,117.0,117.08,116.68,116.93,9272.0,117.0,117.08,116.68,116.93,9272.0
2023-02-01 12:00:00,116.87,117.68,116.85,117.42,13184.0,116.87,117.68,116.85,117.42,13184.0
2023-02-01 12:30:00,117.35,117.43,116.85,116.92,8797.0,117.35,117.43,116.85,116.92,8797.0
2023-02-01 13:00:00,116.82,117.01,116.69,116.89,9605.0,116.82,117.01,116.69,116.89,9605.0
2023-02-01 13:30:00,116.98,117.54,116.8,116.83,15662.0,116.98,117.54,116.8,116.83,15662.0
2023-02-01 14:00:00,116.71,117.58,116.46,116.96,27879.0,116.71,117.58,116.46,116.96,27879.0
2023-02-01 14:30:00,117.03,119.29,116.44,118.2,35718.0,117.03,119.29,116.44,118.2,35718.0
2023-02-01 15:00:00,118.44,119.48,118.38,119.32,20570.0,118.44,119.48,118.38,119.32,20570.0
2023-02-01 15:30:00,119.43,119.99,118.82,119.08,45549.0,119.43,119.99,118.82,119.08,45549.0
2023-02-02 09:30:00,121.9,122.83,120.29,122.13,24000.0,121.9,122.83,120.29,122.13,24000.0
2023-02-02 10:00:00,122.03,122.8,121.71,122.52,20698.0,122.03,122.8,121.71,122.52,20698.0
2023-02-02 10:30:00,122.64,124.14,122.64,123.03,15884.0,122.64,124.14,122.64,123.03,15884.0
2023-02-02 11:00:00,122.95,123.79,122.76,123.64,12563.0,122.95,123.79,122.76,123.64,12563.0
2023-02-02 11:30:00,123.56,123.79,122.58,122.61,34313.0,123.56,123.79,122.58,122.61,34313.0
2023-02-02 12:00:00,122.48,123.49,122.48,122.87,17845.0,122.48,123.49,122.48,122.87,17845.0
2023-02-02 12:30:00,122.94,123.24,122.5,122.86,7795.0,122.94,123.24,122.5,122.86,7795.0
2023-02-02 13:00:00,122.77,123.0,122.64,122.82,9636.0,122.77,123.0,122.64,122.82,9636.0
2023-02-02 13:30:00,122.9,123.44,122.89,123.44,45222.0,122.9,123.44,122.89,123.44,45222.0
2023-02-02 14:00:00,123.63,123.63,122.82,123.06,20434.0,123.63,123.63,122.82,123.06,20434.0
2023-02-02 14:30:00,123.1,123.24,122.73,122.77,43078.0,123.1,123.24,122.73,122.77,43078.0
2023-02-02 15:00:00,122.73,123.44,122.67,123.32,25981.0,122.73,123.44,122.67,123.32,25981.0
2023-02-02 15:30:00,123.3,123.91,123.23,123.85,48437.0,123.3,123.91,123.23,123.85,48437.0
2023-02-03 09:30:00,120.48,122.84,120.48,122.38,18434.0,120.48,122.84,120.48,122.38,18434.0
2023-02-03 10:00:00,122.09,123.17,121.87,123.0,16604.0,122.09,123.17,121.87,123.0,16604.0
2023-02-03 10:30:00,122.94,123.51,122.85,123.11,12628.0,122.94,123.51,122.85,123.11,12628.0
2023-02-03 11:00:00,123.04,123.4,122.76,123.22,11717.0,123.04,123.4,122.76,123.22,11717.0
2023-02-03 11:30:00,123.15,123.51,122.8,122.93,14617.0,123.15,123.51,122.8,122.93,14617.0
2023-02-03 12:00:00,122.93,123.29,122.83,123.23,5800.0,122.93,123.29,122.83,123.23,5800.0
2023-02-03 12:30:00,123.22,123.45,122.46,122.7,13107.0,123.22,123.45,122.46,122.7,13107.0
2023-02-03 13:00:00,122.54,123.11,122.39,123.01,75729.0,122.54,123.11,122.39,123.01,75729.0
2023-02-03 13:30:00,122.82,122.99,122.08,122.55,58338.0,122.82,122.99,122.08,122.55,58338.0
2023-02-03 14:00:00,122.54,122.95,122.32,122.73,14787.0,122.54,122.95,122.32,122.73,14787.0
2023-02-03 14:30:00,122.79,123.13,122.35,122.45,21214.0,122.79,123.13,122.35,122.45,21214.0
2023-02-03 15:00:00,122.32,123.24,122.13,123.09,17908.0,122.32,123.24,122.13,123.09,17908.0
2023-02-03 15:30:00,123.14,123.36,122.62,122.97,57150.0,123.14,123.36,122.62,122.97,57150.0
2023-02-06 09:30:00,122.21,124.54,122.21,123.87,36086.0,122.21,124.54,122.21,123.87,36086.0
2023-02-06 10:00:00,123.84,124.35,122.85,123.67,22000.0,123.84,124.35,122.85,123.67,22000.0
2023-02-06 10:30:00,123.59,124.07,123.25,123.97,32133.0,123.59,124.07,123.25,123.97,32133.0
2023-02-06 11:00:00,123.93,124.6,123.83,124.47,10361.0,123.93,124.6,123.83,124.47,10361.0
2023-02-06 11:30:00,124.48,124.78,124.01,124.3,58664.0,124.48,124.78,124.01,124.3,58664.0
2023-02-06 12:00:00,124.4,124.79,124.26,124.47,46101.0,124.4,124.79,124.26,124.47,46101.0
2023-02-06 12:30:00,124.53,124.7,124.4,124.5,46609.0,124.53,124.7,124.4,124.5,46609.0
2023-02-06 13:00:00,124.5,124.5,123.22,123.8,78758.0,124.5,124.5,123.22,123.8,78758.0
2023-02-06 13:30:00,123.75,123.75,122.38,122.5,107228.0,123.75,123.75,122.38,122.5,107228.0
2023-02-06 14:00:00,122.6,122.96,121.59,122.33,34484.0,122.6,122.96,121.59,122.33,34484.0
2023-02-06 14:30:00,122.44,122.49,121.63,122.24,17212.0,122.44,122.49,121.63,122.24,17212.0
2023-02-06 15:00:00,122.2,122.7,121.6,121.61,17209.0,122.2,122.7,121.6,121.61,17209.0
2023-02-06 15:30:00,121.47,122.18,120.9,121.02,70904.0,121.47,122.18,120.9,121.02,70904.0
2023-02-07 09:30:00,120.24,121.98,119.78,121.19,18614.0,120.24,121.98,119.78,121.19,18614.0
2023-02-07 10:00:00,121.03,121.73,120.75,120.86,23839.0,121.03,121.73,120.75,120.86,23839.0
2023-02-07 10:30:00,120.95,121.85,120.95,121.85,18425.0,120.95,121.85,120.95,121.85,18425.0
2023-02-07 11:00:00,121.97,122.44,121.76,121.93,13002.0,121.97,122.44,121.76,121.93,13002.0
2023-02-07 11:30:00,122.14,122.44,121.95,121.99,4194.0,122.14,122.44,121.95,121.99,4194.0
2023-02-07 12:00:00,121.94,122.04,121.65,121.84,6630.0,121.94,122.04,121.65,121.84,6630.0
2023-02-07 12:30:00,121.97,123.5,121.87,123.5,5835.0,121.97,123.5,121.87,123.5,5835.0
2023-02-07 13:00:00,123.51,123.75,122.42,122.46,6332.0,123.51,123.75,122.42,122.46,6332.0
2023-02-07 13:30:00,121.9,122.2,121.35,121.77,16599.0,121.9,122.2,121.35,121.77,16599.0
2023-02-07 14:00:00,121.77,123.02,121.77,122.81,4390.0,121.77,123.02,121.77,122.81,4390.0
2023-02-07 14:30:00,122.81,123.62,122.73,123.36,6279.0,122.81,123.62,122.73,123.36,6279.0
2023-02-07 15:00:00,123.37,124.13,122.9,124.0,15768.0,123.37,124.13,122.9,124.0,15768.0
2023-02-07 15:30:00,123.98,124.41,123.45,123.84,34204.0,123.98,124.41,123.45,123.84,34204.0
2023-02-08 09:30:00,125.0,126.63,124.19,125.14,19488.0,125.0,126.63,124.19,125.14,19488.0
2023-02-08 10:00:00,125.12,125.34,124.45,124.45,9312.0,125.12,125.34,124.45,124.45,9312.0
2023-02-08 10:30:00,124.18,124.94,123.97,124.74,22973.0,124.18,124.94,123.97,124.74,22973.0
2023-02-08 11:00:00,124.75,125.02,123.19,123.74,30992.0,124.75,125.02,123.19,123.74,30992.0
2023-02-08 11:30:00,123.72,124.18,123.49,123.82,6348.0,123.72,124.18,123.49,123.82,6348.0
2023-02-08 12:00:00,123.79,123.9,123.35,123.64,4800.0,123.79,123.9,123.35,123.64,4800.0
2023-02-08 12:30:00,123.74,123.85,123.02,123.47,5534.0,123.74,123.85,123.02,123.47,5534.0
2023-02-08 13:00:00,123.49,123.53,123.05,123.06,4350.0,123.49,123.53,123.05,123.06,4350.0
2023-02-08 13:30:00,122.88,123.7,122.88,123.66,39271.0,122.88,123.7,122.88,123.66,39271.0
2023-02-08 14:00:00,123.65,123.7,122.83,122.85,8177.0,123.65,123.7,122.83,122.85,8177.0
2023-02-08 14:30:00,122.88,123.08,122.21,122.74,17657.0,122.88,123.08,122.21,122.74,17657.0
2023-02-08 15:00:00,122.62,123.18,122.44,123.03,14705.0,122.62,123.18,122.44,123.03,14705.0
2023-02-08 15:30:00,123.16,123.43,122.93,123.07,37898.0,123.16,123.43,122.93,123.07,37898.0
2023-02-09 09:30:00,124.26,125.63,124.26,125.06,9168.0,124.26,125.63,124.26,125.06,9168.0
2023-02-09 10:00:00,125.41,126.0,125.1,125.36,13847.0,125.41,126.0,125.1,125.36,13847.0
2023-02-09 10:30:00,125.06,125.71,124.18,125.5,16381.0,125.06,125.71,124.18,125.5,16381.0
2023-02-09 11:00:00,125.46,125.46,123.5,123.51,12335.0,125.46,125.46,123.5,123.51,12335.0
2023-02-09 11:30:00,123.68,124.65,123.41,124.34,11770.0,123.68,124.65,123.41,124.34,11770.0
2023-02-09 12:00:00,124.3,124.8,123.9,124.8,17634.0,124.3,124.8,123.9,124.8,17634.0
2023-02-09 12:30:00,124.82,124.82,123.32,123.78,9504.0,124.82,124.82,123.32,123.78,9504.0
2023-02-09 13:00:00,123.74,124.01,123.61,123.94,7306.0,123.74,124.01,123.61,123.94,7306.0
2023-02-09 13:30:00,123.92,124.2,123.18,123.29,5028.0,123.92,124.2,123.18,123.29,5028.0
2023-02-09 14:00:00,123.46,123.69,123.0,123.27,6233.0,123.46,123.69,123.0,123.27,6233.0
2023-02-09 14:30:00,123.31,123.71,123.09,123.26,8861.0,123.31,123.71,123.09,123.26,8861.0
2023-02-09 15:00:00,123.1,123.16,122.35,122.35,19139.0,123.1,123.16,122.35,122.35,19139.0
2023-02-09 15:30:00,122.35,122.83,121.93,122.27,51335.0,122.35,122.83,121.93,122.27,51335.0
2023-02-10 09:30:00,127.74,129.36,118.1,121.77,64756.0,127.74,129.36,118.1,121.77,64756.0
2023-02-10 10:00:00,121.34,122.59,118.89,122.11,52618.0,121.34,122.59,118.89,122.11,52618.0
2023-02-10 10:30:00,122.08,122.27,119.27,120.19,27234.0,122.08,122.27,119.27,120.19,27234.0
2023-02-10 11:00:00,120.34,120.74,118.76,119.31,18220.0,120.34,120.74,118.76,119.31,18220.0
2023-02-10 11:30:00,119.51,120.7,118.94,120.25,14666.0,119.51,120.7,118.94,120.25,14666.0
2023-02-10 12:00:00,119.98,120.63,118.87,119.09,13149.0,119.98,120.63,118.87,119.09,13149.0
2023-02-10 12:30:00,119.1,120.17,118.91,119.83,12551.0,119.1,120.17,118.91,119.83,12551.0
2023-02-10 13:00:00,119.55,120.68,119.38,120.34,8600.0,119.55,120.68,119.38,120.34,8600.0
2023-02-10 13:30:00,120.34,120.64,120.07,120.64,12752.0,120.34,120.64,120.07,120.64,12752.0
2023-02-10 14:00:00,120.65,121.03,120.52,120.63,7843.0,120.65,121.03,120.52,120.63,7843.0
2023-02-10 14:30:00,120.69,121.04,120.48,120.59,15693.0,120.69,121.04,120.48,120.59,15693.0
2023-02-10 15:00:00,120.71,121.8,120.49,120.87,18503.0,120.71,121.8,120.49,120.87,18503.0
2023-02-10 15:30:00,120.99,122.01,120.98,121.46,81195.0,120.99,122.01,120.98,121.46,81195.0
2023-02-13 09:30:00,119.75,120.5,117.32,118.84,64986.0,119.75,120.5,117.32,118.84,64986.0
2023-02-13 10:00:00,118.7,118.97,117.74,117.97,45162.0,118.7,118.97,117.74,117.97,45162.0
2023-02-13 10:30:00,118.03,119.41,117.93,119.12,31392.0,118.03,119.41,117.93,119.12,31392.0
2023-02-13 11:00:00,119.12,119.32,118.68,119.16,15311.0,119.12,119.32,118.68,119.16,15311.0
2023-02-13 11:30:00,119.11,120.38,118.83,120.21,23844.0,119.11,120.38,118.83,120.21,23844.0
2023-02-13 12:00:00,120.25,120.57,120.07,120.57,6178.0,120.25,120.57,120.07,120.57,6178.0
2023-02-13 12:30:00,120.57,120.84,120.31,120.84,7612.0,120.57,120.84,120.31,120.84,7612.0
2023-02-13 13:00:00,120.84,121.04,119.74,120.0,13159.0,120.84,121.04,119.74,120.0,13159.0
2023-02-13 13:30:00,120.0,120.35,119.76,120.32,17362.0,120.0,120.35,119.76,120.32,17362.0
2023-02-13 14:00:00,120.39,120.41,119.92,120.17,8298.0,120.39,120.41,119.92,120.17,8298.0
2023-02-13 14:30:00,120.16,120.18,119.71,120.06,14797.0,120.16,120.18,119.71,120.06,14797.0
2023-02-13 15:00:00,120.06,120.55,119.73,120.2,12643.0,120.06,120.55,119.73,120.2,12643.0
2023-02-13 15:30:00,120.29,120.91,120.15,120.86,42657.0,120.29,120.91,120.15,120.86,42657.0
2023-02-14 09:30:00,120.93,122.23,120.26,121.9,17814.0,120.93,122.23,120.26,121.9,17814.0
2023-02-14 10:00:00,122.13,123.71,121.94,122.38,16408.0,122.13,123.71,121.94,122.38,16408.0
2023-02-14 10:30:00,122.58,122.58,120.91,121.37,12960.0,122.58,122.58,120.91,121.37,12960.0
2023-02-14 11:00:00,121.44,121.81,121.01,121.01,4462.0,121.44,121.81,121.01,121.01,4462.0
2023-02-14 11:30:00,120.49,120.49,119.76,119.93,9127.0,120.49,120.49,119.76,119.93,9127.0
2023-02-14 12:00:00,120.17,120.22,119.94,119.94,4264.0,120.17,120.22,119.94,119.94,4264.0
2023-02-14 12:30:00,120.09,120.19,119.74,119.94,2924.0,120.09,120.19,119.74,119.94,2924.0
2023-02-14 13:00:00,120.11,120.67,120.07,120.07,8691.0,120.11,120.67,120.07,120.07,8691.0
2023-02-14 13:30:00,120.17,120.29,119.23,119.23,8517.0,120.17,120.29,119.23,119.23,8517.0
2023-02-14 14:00:00,119.31,120.0,119.05,119.1,18998.0,119.31,120.0,119.05,119.1,18998.0
2023-02-14 14:30:00,119.1,119.7,118.9,119.04,21225.0,119.1,119.7,118.9,119.04,21225.0
2023-02-14 15:00:00,119.05,119.56,118.82,119.39,12119.0,119.05,119.56,118.82,119.39,12119.0
2023-02-14 15:30:00,119.34,119.51,118.83,118.9,33433.0,119.34,119.51,118.83,118.9,33433.0
2023-02-15 09:30:00,117.65,118.97,117.42,117.65,17768.0,117.65,118.97,117.42,117.65,17768.0
2023-02-15 10:00:00,117.78,118.01,116.71,117.24,13950.0,117.78,118.01,116.71,117.24,13950.0
2023-02-15 10:30:00,117.21,117.78,116.98,117.27,7832.0,117.21,117.78,116.98,117.27,7832.0
2023-02-15 11:00:00,117.31,118.17,117.31,117.9,7050.0,117.31,118.17,117.31,117.9,7050.0
2023-02-15 11:30:00,117.66,118.54,117.66,118.18,6779.0,117.66,118.54,117.66,118.18,6779.0
2023-02-15 12:00:00,118.13,118.15,117.76,117.88,5592.0,118.13,118.15,117.76,117.88,5592.0
2023-02-15 12:30:00,117.91,118.38,117.86,118.12,2848.0,117.91,118.38,117.86,118.12,2848.0
2023-02-15 13:00:00,118.21,118.92,118.06,118.92,8669.0,118.21,118.92,118.06,118.92,8669.0
2023-02-15 13:30:00,119.06,119.23,118.99,119.23,4600.0,119.06,119.23,118.99,119.23,4600.0
2023-02-15 14:00:00,119.3,120.07,119.3,119.87,6700.0,119.3,120.07,119.3,119.87,6700.0
2023-02-15 14:30:00,119.94,119.95,119.29,119.29,8215.0,119.94,119.95,119.29,119.29,8215.0
2023-02-15 15:00:00,119.26,119.69,119.14,119.56,9412.0,119.26,119.69,119.14,119.56,9412.0
2023-02-15 15:30:00,119.73,119.92,119.12,119.32,32360.0,119.73,119.92,119.12,119.32,32360.0
2023-02-16 09:30:00,117.15,118.6,117.01,117.58,21310.0,117.15,118.6,117.01,117.58,21310.0
2023-02-16 10:00:00,117.49,118.78,117.24,118.37,16516.0,117.49,118.78,117.24,118.37,16516.0
2023-02-16 10:30:00,118.57,118.78,118.08,118.22,4536.0,118.57,118.78,118.08,118.22,4536.0
2023-02-16 11:00:00,118.17,118.4,117.59,117.85,3263.0,118.17,118.4,117.59,117.85,3263.0
2023-02-16 11:30:00,117.81,117.82,117.47,117.5,2500.0,117.81,117.82,117.47,117.5,2500.0
2023-02-16 12:00:00,117.45,118.13,117.31,117.93,11470.0,117.45,118.13,117.31,117.93,11470.0
2023-02-16 12:30:00,118.04,118.49,117.93,117.94,2601.0,118.04,118.49,117.93,117.94,2601.0
2023-02-16 13:00:00,117.99,118.08,117.77,117.8,2992.0,117.99,118.08,117.77,117.8,2992.0
2023-02-16 13:30:00,117.83,118.24,117.83,118.06,3227.0,117.83,118.24,117.83,118.06,3227.0
2023-02-16 14:00:00,118.26,118.4,118.05,118.24,3960.0,118.26,118.4,118.05,118.24,3960.0
2023-02-16 14:30:00,118.28,118.46,117.91,117.98,4423.0,118.28,118.46,117.91,117.98,4423.0
2023-02-16 15:00:00,118.01,118.29,117.09,117.12,11843.0,118.01,118.29,117.09,117.12,11843.0
2023-02-16 15:30:00,117.06,117.27,116.66,116.9,25950.0,117.06,117.27,116.66,116.9,25950.0
2023-02-17 09:30:00,116.71,116.71,115.17,116.24,34075.0,116.71,116.71,115.17,116.24,34075.0
2023-02-17 10:00:00,116.07,117.52,115.96,117.52,12867.0,116.07,117.52,115.96,117.52,12867.0
2023-02-17 10:30:00,117.49,118.82,117.36,117.37,8618.0,117.49,118.82,117.36,117.37,8618.0
2023-02-17 11:00:00,117.25,118.14,117.19,117.59,10510.0,117.25,118.14,117.19,117.59,10510.0
2023-02-17 11:30:00,117.71,118.93,117.68,118.34,9113.0,117.71,118.93,117.68,118.34,9113.0
2023-02-17 12:00:00,118.38,118.75,118.31,118.53,3985.0,118.38,118.75,118.31,118.53,3985.0
2023-02-17 12:30:00,118.52,118.53,118.05,118.1,5764.0,118.52,118.53,118.05,118.1,5764.0
2023-02-17 13:00:00,118.2,118.43,117.87,118.15,13596.0,118.2,118.43,117.87,118.15,13596.0
2023-02-17 13:30:00,118.0,118.65,117.96,118.42,2800.0,118.0,118.65,117.96,118.42,2800.0
2023-02-17 14:00:00,118.53,118.82,118.37,118.69,4180.0,118.53,118.82,118.37,118.69,4180.0
2023-02-17 14:30:00,118.76,118.86,118.28,118.61,8879.0,118.76,118.86,118.28,118.61,8879.0
2023-02-17 15:00:00,118.67,118.68,117.78,117.83,8408.0,118.67,118.68,117.78,117.83,8408.0
2023-02-17 15:30:00,117.82,118.73,117.79,118.59,20366.0,117.82,118.73,117.79,118.59,20366.0
2023-02-21 09:30:00,116.46,117.72,115.64,116.65,10636.0,116.46,117.72,115.64,116.65,10636.0
2023-02-21 10:00:00,116.64,116.91,116.29,116.57,7868.0,116.64,116.91,116.29,116.57,7868.0
2023-02-21 10:30:00,116.44,116.51,115.29,115.52,9304.0,116.44,116.51,115.29,115.52,9304.0
2023-02-21 11:00:00,115.66,115.84,115.29,115.57,11346.0,115.66,115.84,115.29,115.57,11346.0
2023-02-21 11:30:00,115.42,116.19,115.42,115.99,9915.0,115.42,116.19,115.42,115.99,9915.0
2023-02-21 12:00:00,116.11,116.67,115.96,116.16,13724.0,116.11,116.67,115.96,116.16,13724.0
2023-02-21 12:30:00,116.17,117.1,116.08,117.02,3996.0,116.17,117.1,116.08,117.02,3996.0
2023-02-21 13:00:00,116.96,117.18,116.73,116.99,4176.0,116.96,117.18,116.73,116.99,4176.0
2023-02-21 13:30:00,117.06,117.58,117.04,117.58,5889.0,117.06,117.58,117.04,117.58,5889.0
2023-02-21 14:00:00,117.53,117.96,117.42,117.95,14770.0,117.53,117.96,117.42,117.95,14770.0
2023-02-21 14:30:00,117.89,118.06,117.73,117.95,3906.0,117.89,118.06,117.73,117.95,3906.0
2023-02-21 15:00:00,117.97,118.05,117.63,117.69,10004.0,117.97,118.05,117.63,117.69,10004.0
2023-02-21 15:30:00,117.74,117.98,117.6,117.87,24290.0,117.74,117.98,117.6,117.87,24290.0
2023-02-22 09:30:00,119.05,120.51,119.0,120.09,9144.0,119.05,120.51,119.0,120.09,9144.0
2023-02-22 10:00:00,119.94,119.94,119.17,119.17,15082.0,119.94,119.94,119.17,119.17,15082.0
2023-02-22 10:30:00,119.01,120.11,118.76,120.0,6920.0,119.01,120.11,118.76,120.0,6920.0
2023-02-22 11:00:00,120.0,120.39,119.94,120.29,12360.0,120.0,120.39,119.94,120.29,12360.0
2023-02-22 11:30:00,120.19,120.25,119.36,119.72,9867.0,120.19,120.25,119.36,119.72,9867.0
2023-02-22 12:00:00,119.58,119.81,119.17,119.69,2400.0,119.58,119.81,119.17,119.69,2400.0
2023-02-22 12:30:00,119.88,120.11,119.58,120.0,3972.0,119.88,120.11,119.58,120.0,3972.0
2023-02-22 13:00:00,120.05,120.41,119.38,119.54,12776.0,120.05,120.41,119.38,119.54,12776.0
2023-02-22 13:30:00,119.87,119.87,119.32,119.48,5619.0,119.87,119.87,119.32,119.48,5619.0
2023-02-22 14:00:00,119.37,119.98,119.09,119.61,15336.0,119.37,119.98,119.09,119.61,15336.0
2023-02-22 14:30:00,119.6,119.96,119.23,119.31,14634.0,119.6,119.96,119.23,119.31,14634.0
2023-02-22 15:00:00,119.37,119.65,119.19,119.3,10175.0,119.37,119.65,119.19,119.3,10175.0
2023-02-22 15:30:00,119.12,119.46,118.77,119.46,24418.0,119.12,119.46,118.77,119.46,24418.0
2023-02-23 09:30:00,120.84,120.84,119.39,119.73,13513.0,120.84,120.84,119.39,119.73,13513.0
2023-02-23 10:00:00,119.19,119.25,118.59,119.14,3384.0,119.19,119.25,118.59,119.14,3384.0
2023-02-23 10:30:00,118.86,119.34,118.55,118.55,5381.0,118.86,119.34,118.55,118.55,5381.0
2023-02-23 11:00:00,118.66,119.25,118.55,118.72,26666.0,118.66,119.25,118.55,118.72,26666.0
2023-02-23 11:30:00,118.6,119.0,118.32,118.53,33336.0,118.6,119.0,118.32,118.53,33336.0
2023-02-23 12:00:00,118.45,118.85,118.41,118.77,24847.0,118.45,118.85,118.41,118.77,24847.0
2023-02-23 12:30:00,118.87,119.33,118.76,119.27,7949.0,118.87,119.33,118.76,119.27,7949.0
2023-02-23 13:00:00,119.27,119.32,118.99,119.28,8124.0,119.27,119.32,118.99,119.28,8124.0
2023-02-23 13:30:00,119.2,119.56,119.12,119.5,8959.0,119.2,119.56,119.12,119.5,8959.0
2023-02-23 14:00:00,119.5,120.21,119.5,120.0,5652.0,119.5,120.21,119.5,120.0,5652.0
2023-02-23 14:30:00,120.07,120.5,120.06,120.27,6700.0,120.07,120.5,120.06,120.27,6700.0
2023-02-23 15:00:00,120.41,120.59,120.2,120.52,7460.0,120.41,120.59,120.2,120.52,7460.0
2023-02-23 15:30:00,120.46,120.56,120.12,120.13,28117.0,120.46,120.56,120.12,120.13,28117.0
2023-02-24 09:30:00,118.1,119.43,118.1,118.25,5330.0,118.1,119.43,118.1,118.25,5330.0
2023-02-24 10:00:00,118.96,119.08,118.19,118.9,7101.0,118.96,119.08,118.19,118.9,7101.0
2023-02-24 10:30:00,118.9,119.26,117.88,118.21,192936.0,118.9,119.26,117.88,118.21,192936.0
2023-02-24 11:00:00,118.03,118.95,117.89,118.92,3085.0,118.03,118.95,117.89,118.92,3085.0
2023-02-24 11:30:00,118.91,119.18,118.57,119.04,3683.0,118.91,119.18,118.57,119.04,3683.0
2023-02-24 12:00:00,118.93,119.01,118.7,118.94,4730.0,118.93,119.01,118.7,118.94,4730.0
2023-02-24 12:30:00,118.88,118.93,118.18,118.36,4133.0,118.88,118.93,118.18,118.36,4133.0
2023-02-24 13:00:00,118.27,118.78,118.12,118.63,2100.0,118.27,118.78,118.12,118.63,2100.0
2023-02-24 13:30:00,118.62,118.79,118.4,118.68,4629.0,118.62,118.79,118.4,118.68,4629.0
2023-02-24 14:00:00,118.62,118.75,118.5,118.59,3500.0,118.62,118.75,118.5,118.59,3500.0
2023-02-24 14:30:00,118.56,118.79,118.4,118.79,3048.0,118.56,118.79,118.4,118.79,3048.0
2023-02-24 15:00:00,118.81,118.81,118.46,118.5,3831.0,118.81,118.81,118.46,118.5,3831.0
2023-02-24 15:30:00,118.6,118.7,118.09,118.62,17797.0,118.6,118.7,118.09,118.62,17797.0
2023-02-27 09:30:00,119.38,120.0,119.34,120.0,10672.0,119.38,120.0,119.34,120.0,10672.0
2023-02-27 10:00:00,120.44,120.79,120.3,120.59,4173.0,120.44,120.79,120.3,120.59,4173.0
2023-02-27 10:30:00,120.52,120.52,119.81,120.1,3299.0,120.52,120.52,119.81,120.1,3299.0
2023-02-27 11:00:00,120.52,120.64,120.24,120.35,4281.0,120.52,120.64,120.24,120.35,4281.0
2023-02-27 11:30:00,120.02,120.21,119.77,119.81,2500.0,120.02,120.21,119.77,119.81,2500.0
2023-02-27 12:00:00,119.7,119.8,119.0,119.09,14676.0,119.7,119.8,119.0,119.09,14676.0
2023-02-27 12:30:00,119.22,119.48,118.86,118.86,9124.0,119.22,119.48,118.86,118.86,9124.0
2023-02-27 13:00:00,118.87,118.91,118.6,118.63,11849.0,118.87,118.91,118.6,118.63,11849.0
2023-02-27 13:30:00,118.62,118.64,118.0,118.04,24436.0,118.62,118.64,118.0,118.04,24436.0
2023-02-27 14:00:00,118.06,118.75,118.06,118.41,7367.0,118.06,118.75,118.06,118.41,7367.0
2023-02-27 14:30:00,118.5,118.53,117.8,117.89,6979.0,118.5,118.53,117.8,117.89,6979.0
2023-02-27 15:00:00,117.8,117.89,117.46,117.57,6628.0,117.8,117.89,117.46,117.57,6628.0
2023-02-27 15:30:00,117.52,117.52,116.99,117.11,22394.0,117.52,117.52,116.99,117.11,22394.0
2023-02-28 09:30:00,116.59,118.65,116.45,118.31,19689.0,116.59,118.65,116.45,118.31,19689.0
2023-02-28 10:00:00,118.34,118.74,117.48,117.54,11212.0,118.34,118.74,117.48,117.54,11212.0
2023-02-28 10:30:00,117.4,118.07,117.4,117.68,8952.0,117.4,118.07,117.4,117.68,8952.0
2023-02-28 11:00:00,117.72,118.53,117.66,118.34,10173.0,117.72,118.53,117.66,118.34,10173.0
2023-02-28 11:30:00,118.33,118.43,117.54,117.75,6557.0,118.33,118.43,117.54,117.75,6557.0
2023-02-28 12:00:00,117.8,118.34,117.71,118.34,5369.0,117.8,118.34,117.71,118.34,5369.0
2023-02-28 12:30:00,118.38,118.38,117.91,118.18,6457.0,118.38,118.38,117.91,118.18,6457.0
2023-02-28 13:00:00,118.19,118.43,118.19,118.37,7572.0,118.19,118.43,118.19,118.37,7572.0
2023-02-28 13:30:00,118.46,118.48,118.07,118.19,8842.0,118.46,118.48,118.07,118.19,8842.0
2023-02-28 14:00:00,118.22,118.27,117.88,117.92,6786.0,118.22,118.27,117.88,117.92,6786.0
2023-02-28 14:30:00,117.91,118.16,117.82,117.95,7153.0,117.91,118.16,117.82,117.95,7153.0
2023-02-28 15:00:00,117.85,118.09,117.56,117.75,10700.0,117.85,118.09,117.56,117.75,10700.0
2023-02-28 15:30:00,117.69,118.39,117.44,118.15,31602.0,117.69,118.39,117.44,118.15,31602.0
2023-03-01 09:30:00,117.71,118.39,116.76,118.33,8178.0,117.71,118.39,116.76,118.33,8178.0
2023-03-01 10:00:00,118.08,118.52,117.66,117.94,7214.0,118.08,118.52,117.66,117.94,7214.0
2023-03-01 10:30:00,117.91,119.0,117.83,118.85,4702.0,117.91,119.0,117.83,118.85,4702.0
2023-03-01 11:00:00,118.82,118.85,118.01,118.13,6538.0,118.82,118.85,118.01,118.13,6538.0
2023-03-01 11:30:00,118.09,119.14,118.07,118.96,8596.0,118.09,119.14,118.07,118.96,8596.0
2023-03-01 12:00:00,118.8,119.33,118.77,119.28,6033.0,118.8,119.33,118.77,119.28,6033.0
2023-03-01 12:30:00,119.28,119.28,118.57,118.57,3905.0,119.28,119.28,118.57,118.57,3905.0
2023-03-01 13:00:00,118.58,118.72,118.45,118.66,3420.0,118.58,118.72,118.45,118.66,3420.0
2023-03-01 13:30:00,118.65,119.1,118.64,119.09,3834.0,118.65,119.1,118.64,119.09,3834.0
2023-03-01 14:00:00,119.09,119.11,118.68,118.68,6019.0,119.09,119.11,118.68,118.68,6019.0
2023-03-01 14:30:00,118.62,118.91,118.61,118.83,4693.0,118.62,118.91,118.61,118.83,4693.0
2023-03-01 15:00:00,118.75,119.07,118.62,118.81,5508.0,118.75,119.07,118.62,118.81,5508.0
2023-03-01 15:30:00,118.89,119.71,118.88,119.52,30000.0,118.89,119.71,118.88,119.52,30000.0
2023-03-02 09:30:00,119.63,119.63,118.43,118.83,12267.0,119.63,119.63,118.43,118.83,12267.0
2023-03-02 10:00:00,119.16,119.23,118.71,119.13,2300.0,119.16,119.23,118.71,119.13,2300.0
2023-03-02 10:30:00,119.04,119.19,118.68,118.96,7420.0,119.04,119.19,118.68,118.96,7420.0
2023-03-02 11:00:00,118.96,119.72,118.96,119.39,9416.0,118.96,119.72,118.96,119.39,9416.0
2023-03-02 11:30:00,119.09,119.59,119.05,119.59,1300.0,119.09,119.59,119.05,119.59,1300.0
2023-03-02 12:00:00,119.82,119.82,119.43,119.44,3054.0,119.82,119.82,119.43,119.44,3054.0
2023-03-02 12:30:00,119.58,119.58,119.42,119.44,800.0,119.58,119.58,119.42,119.44,800.0
2023-03-02 13:00:00,119.53,119.69,119.49,119.69,1722.0,119.53,119.69,119.49,119.69,1722.0
2023-03-02 13:30:00,119.67,120.37,119.67,120.37,2741.0,119.67,120.37,119.67,120.37,2741.0
2023-03-02 14:00:00,120.5,120.8,120.36,120.79,3300.0,120.5,120.8,120.36,120.79,3300.0
2023-03-02 14:30:00,121.0,121.17,120.87,121.17,4634.0,121.0,121.17,120.87,121.17,4634.0
2023-03-02 15:00:00,121.2,121.2,120.55,120.67,7010.0,121.2,121.2,120.55,120.67,7010.0
2023-03-02 15:30:00,120.54,120.92,120.53,120.92,21106.0,120.54,120.92,120.53,120.92,21106.0
2023-03-03 09:30:00,120.64,122.37,120.6,121.36,10199.0,120.64,122.37,120.6,121.36,10199.0
2023-03-03 10:00:00,120.97,121.29,120.43,120.84,5935.0,120.97,121.29,120.43,120.84,5935.0
2023-03-03 10:30:00,120.85,121.17,120.71,120.72,2700.0,120.85,121.17,120.71,120.72,2700.0
2023-03-03 11:00:00,120.69,121.35,120.41,121.25,2600.0,120.69,121.35,120.41,121.25,2600.0
2023-03-03 11:30:00,121.43,121.93,121.2,121.87,3059.0,121.43,121.93,121.2,121.87,3059.0
2023-03-03 12:00:00,121.78,122.05,121.64,122.05,9549.0,121.78,122.05,121.64,122.05,9549.0
2023-03-03 12:30:00,121.84,121.98,121.71,121.87,1800.0,121.84,121.98,121.71,121.87,1800.0
2023-03-03 13:00:00,121.91,122.16,121.9,122.16,5276.0,121.91,122.16,121.9,122.16,5276.0
2023-03-03 13:30:00,122.23,122.42,121.96,122.22,6420.0,122.23,122.42,121.96,122.22,6420.0
2023-03-03 14:00:00,122.27,122.56,122.24,122.37,4400.0,122.27,122.56,122.24,122.37,4400.0
2023-03-03 14:30:00,122.43,122.57,122.18,122.33,7457.0,122.43,122.57,122.18,122.33,7457.0
2023-03-03 15:00:00,122.4,122.53,122.02,122.26,5400.0,122.4,122.53,122.02,122.26,5400.0
2023-03-03 15:30:00,122.17,122.37,122.08,122.23,15616.0,122.17,122.37,122.08,122.23,15616.0
2023-03-06 09:30:00,122.82,122.82,121.48,122.07,3117.0,122.82,122.82,121.48,122.07,3117.0
2023-03-06 10:00:00,122.28,122.46,121.86,122.1,9925.0,122.28,122.46,121.86,122.1,9925.0
2023-03-06 10:30:00,122.36,122.56,121.93,122.5,2839.0,122.36,122.56,121.93,122.5,2839.0
2023-03-06 11:00:00,122.53,122.77,122.15,122.23,2495.0,122.53,122.77,122.15,122.23,2495.0
2023-03-06 11:30:00,122.14,122.17,121.95,122.07,2194.0,122.14,122.17,121.95,122.07,2194.0
2023-03-06 12:00:00,122.02,122.22,121.83,122.0,2200.0,122.02,122.22,121.83,122.0,2200.0
2023-03-06 12:30:00,121.97,121.98,120.75,120.95,5240.0,121.97,121.98,120.75,120.95,5240.0
2023-03-06 13:00:00,120.68,121.21,120.64,121.13,3865.0,120.68,121.21,120.64,121.13,3865.0
2023-03-06 13:30:00,121.06,121.06,120.43,120.46,4831.0,121.06,121.06,120.43,120.46,4831.0
2023-03-06 14:00:00,120.46,121.14,120.46,120.89,10938.0,120.46,121.14,120.46,120.89,10938.0
2023-03-06 14:30:00,120.88,120.91,120.7,120.87,3617.0,120.88,120.91,120.7,120.87,3617.0
2023-03-06 15:00:00,120.91,120.96,120.68,120.82,12425.0,120.91,120.96,120.68,120.82,12425.0
2023-03-06 15:30:00,120.81,121.4,120.81,121.3,24319.0,120.81,121.4,120.81,121.3,24319.0
2023-03-07 09:30:00,123.65,123.65,122.0,122.69,8123.0,123.65,123.65,122.0,122.69,8123.0
2023-03-07 10:00:00,122.23,122.23,121.21,121.46,5701.0,122.23,122.23,121.21,121.46,5701.0
2023-03-07 10:30:00,121.4,122.58,121.4,122.07,6305.0,121.4,122.58,121.4,122.07,6305.0
2023-03-07 11:00:00,121.97,122.82,121.96,122.24,31306.0,121.97,122.82,121.96,122.24,31306.0
2023-03-07 11:30:00,122.28,122.39,121.98,122.03,11301.0,122.28,122.39,121.98,122.03,11301.0
2023-03-07 12:00:00,122.04,122.29,121.34,122.1,12944.0,122.04,122.29,121.34,122.1,12944.0
2023-03-07 12:30:00,122.13,122.35,121.96,122.2,3800.0,122.13,122.35,121.96,122.2,3800.0
2023-03-07 13:00:00,122.07,122.07,121.44,121.59,2900.0,122.07,122.07,121.44,121.59,2900.0
2023-03-07 13:30:00,121.53,121.61,121.3,121.56,9405.0,121.53,121.61,121.3,121.56,9405.0
2023-03-07 14:00:00,121.56,121.71,121.37,121.5,9308.0,121.56,121.71,121.37,121.5,9308.0
2023-03-07 14:30:00,121.48,121.64,121.28,121.64,8712.0,121.48,121.64,121.28,121.64,8712.0
2023-03-07 15:00:00,121.72,122.16,121.59,121.72,11119.0,121.72,122.16,121.59,121.72,11119.0
2023-03-07 15:30:00,121.77,122.42,121.73,122.19,30636.0,121.77,122.42,121.73,122.19,30636.0
2023-03-08 09:30:00,122.96,123.01,121.34,121.34,6934.0,122.96,123.01,121.34,121.34,6934.0
2023-03-08 10:00:00,121.36,122.91,121.07,122.91,30407.0,121.36,122.91,121.07,122.91,30407.0
2023-03-08 10:30:00,123.01,123.58,123.01,123.4,9377.0,123.01,123.58,123.01,123.4,9377.0
2023-03-08 11:00:00,123.51,123.62,123.26,123.26,6964.0,123.51,123.62,123.26,123.26,6964.0
2023-03-08 11:30:00,123.23,124.21,123.16,123.98,11952.0,123.23,124.21,123.16,123.98,11952.0
2023-03-08 12:00:00,124.12,124.12,123.52,123.57,4196.0,124.12,124.12,123.52,123.57,4196.0
2023-03-08 12:30:00,123.49,123.58,123.32,123.45,2665.0,123.49,123.58,123.32,123.45,2665.0
2023-03-08 13:00:00,123.52,123.57,122.66,122.67,5209.0,123.52,123.57,122.66,122.67,5209.0
2023-03-08 13:30:00,122.66,122.72,122.46,122.63,2695.0,122.66,122.72,122.46,122.63,2695.0
2023-03-08 14:00:00,122.59,122.7,122.59,122.65,2545.0,122.59,122.7,122.59,122.65,2545.0
2023-03-08 14:30:00,122.73,122.73,122.22,122.23,1500.0,122.73,122.73,122.22,122.23,1500.0
2023-03-08 15:00:00,122.09,122.09,121.45,121.57,9525.0,122.09,122.09,121.45,121.57,9525.0
2023-03-08 15:30:00,121.64,123.05,121.63,122.88,28217.0,121.64,123.05,121.63,122.88,28217.0
2023-03-09 09:30:00,122.93,123.58,122.59,123.58,9004.0,122.93,123.58,122.59,123.58,9004.0
2023-03-09 10:00:00,123.72,123.75,123.33,123.75,5782.0,123.72,123.75,123.33,123.75,5782.0
2023-03-09 10:30:00,123.77,123.77,123.29,123.53,6900.0,123.77,123.77,123.29,123.53,6900.0
2023-03-09 11:00:00,123.42,123.55,122.5,122.5,15049.0,123.42,123.55,122.5,122.5,15049.0
2023-03-09 11:30:00,122.57,122.7,122.3,122.64,4334.0,122.57,122.7,122.3,122.64,4334.0
2023-03-09 12:00:00,122.39,122.64,122.1,122.54,2800.0,122.39,122.64,122.1,122.54,2800.0
2023-03-09 12:30:00,122.44,122.49,121.63,121.81,5000.0,122.44,122.49,121.63,121.81,5000.0
2023-03-09 13:00:00,121.63,121.76,121.16,121.2,3000.0,121.63,121.76,121.16,121.2,3000.0
2023-03-09 13:30:00,121.06,121.07,120.29,120.44,7264.0,121.06,121.07,120.29,120.44,7264.0
2023-03-09 14:00:00,120.43,120.82,119.97,120.72,16539.0,120.43,120.82,119.97,120.72,16539.0
2023-03-09 14:30:00,120.76,120.86,120.27,120.41,9589.0,120.76,120.86,120.27,120.41,9589.0
2023-03-09 15:00:00,120.43,120.63,119.46,119.49,13389.0,120.43,120.63,119.46,119.49,13389.0
2023-03-09 15:30:00,119.31,119.65,119.08,119.17,29148.0,119.31,119.65,119.08,119.17,29148.0
2023-03-10 09:30:00,118.59,119.86,117.25,117.44,27022.0,118.59,119.86,117.25,117.44,27022.0
2023-03-10 10:00:00,117.32,118.01,117.19,117.77,3725.0,117.32,118.01,117.19,117.77,3725.0
2023-03-10 10:30:00,118.03,118.95,117.99,118.95,2286.0,118.03,118.95,117.99,118.95,2286.0
2023-03-10 11:00:00,119.0,119.26,118.45,119.24,2044.0,119.0,119.26,118.45,119.24,2044.0
2023-03-10 11:30:00,119.38,119.96,119.27,119.28,2360.0,119.38,119.96,119.27,119.28,2360.0
2023-03-10 12:00:00,119.17,119.33,117.98,118.22,4339.0,119.17,119.33,117.98,118.22,4339.0
2023-03-10 12:30:00,118.16,118.7,118.01,118.06,3800.0,118.16,118.7,118.01,118.06,3800.0
2023-03-10 13:00:00,118.19,118.19,117.56,117.65,4700.0,118.19,118.19,117.56,117.65,4700.0
2023-03-10 13:30:00,117.76,117.95,117.38,117.48,11502.0,117.76,117.95,117.38,117.48,11502.0
2023-03-10 14:00:00,117.57,117.97,117.38,117.5,2931.0,117.57,117.97,117.38,117.5,2931.0
2023-03-10 14:30:00,117.56,118.94,117.56,118.59,14201.0,117.56,118.94,117.56,118.59,14201.0
2023-03-10 15:00:00,118.5,118.71,117.96,118.14,3001.0,118.5,118.71,117.96,118.14,3001.0
2023-03-10 15:30:00,117.95,118.02,117.27,117.86,13730.0,117.95,118.02,117.27,117.86,13730.0
2023-03-13 09:30:00,116.63,118.24,115.03,117.68,20034.0,116.63,118.24,115.03,117.68,20034.0
2023-03-13 10:00:00,117.86,119.54,117.13,119.42,19178.0,117.86,119.54,117.13,119.42,19178.0
2023-03-13 10:30:00,119.56,120.52,118.42,120.03,27541.0,119.56,120.52,118.42,120.03,27541.0
2023-03-13 11:00:00,119.98,121.98,119.85,121.62,13453.0,119.98,121.98,119.85,121.62,13453.0
2023-03-13 11:30:00,121.72,122.05,121.07,121.2,13204.0,121.72,122.05,121.07,121.2,13204.0
2023-03-13 12:00:00,121.2,121.54,120.17,120.17,10252.0,121.2,121.54,120.17,120.17,10252.0
2023-03-13 12:30:00,120.19,120.7,119.08,119.24,11428.0,120.19,120.7,119.08,119.24,11428.0
2023-03-13 13:00:00,119.3,119.58,118.62,118.78,8403.0,119.3,119.58,118.62,118.78,8403.0
2023-03-13 13:30:00,118.88,119.27,118.42,118.88,4304.0,118.88,119.27,118.42,118.88,4304.0
2023-03-13 14:00:00,118.9,119.19,118.72,118.74,5800.0,118.9,119.19,118.72,118.74,5800.0
2023-03-13 14:30:00,118.98,119.4,118.68,119.02,6155.0,118.98,119.4,118.68,119.02,6155.0
2023-03-13 15:00:00,119.02,119.11,117.65,117.85,6044.0,119.02,119.11,117.65,117.85,6044.0
2023-03-13 15:30:00,117.94,118.48,117.81,117.95,30926.0,117.94,118.48,117.81,117.95,30926.0
2023-03-14 09:30:00,120.87,122.37,120.07,120.07,15688.0,120.87,122.37,120.07,120.07,15688.0
2023-03-14 10:00:00,120.36,120.97,120.15,120.76,10452.0,120.36,120.97,120.15,120.76,10452.0
2023-03-14 10:30:00,120.66,120.83,119.74,119.74,8587.0,120.66,120.83,119.74,119.74,8587.0
2023-03-14 11:00:00,119.63,120.59,119.6,120.46,11011.0,119.63,120.59,119.6,120.46,11011.0
2023-03-14 11:30:00,120.45,120.76,120.23,120.76,7463.0,120.45,120.76,120.23,120.76,7463.0
2023-03-14 12:00:00,120.79,120.79,119.63,119.67,5876.0,120.79,120.79,119.63,119.67,5876.0
2023-03-14 12:30:00,119.67,120.22,119.61,119.75,4845.0,119.67,120.22,119.61,119.75,4845.0
2023-03-14 13:00:00,119.77,120.17,118.74,119.17,7345.0,119.77,120.17,118.74,119.17,7345.0
2023-03-14 13:30:00,119.08,119.41,118.44,118.45,7873.0,119.08,119.41,118.44,118.45,7873.0
2023-03-14 14:00:00,118.53,119.84,118.44,119.72,13156.0,118.53,119.84,118.44,119.72,13156.0
2023-03-14 14:30:00,119.62,119.73,118.7,118.7,6132.0,119.62,119.73,118.7,118.7,6132.0
2023-03-14 15:00:00,118.84,118.93,118.28,118.61,8114.0,118.84,118.93,118.28,118.61,8114.0
2023-03-14 15:30:00,118.63,120.35,118.54,120.31,36104.0,118.63,120.35,118.54,120.31,36104.0
2023-03-15 09:30:00,119.6,121.5,118.84,120.25,22281.0,119.6,121.5,118.84,120.25,22281.0
2023-03-15 10:00:00,120.2,120.66,119.55,120.18,6534.0,120.2,120.66,119.55,120.18,6534.0
2023-03-15 10:30:00,119.98,120.83,119.72,120.32,33010.0,119.98,120.83,119.72,120.32,33010.0
2023-03-15 11:00:00,120.16,121.09,120.16,120.64,4822.0,120.16,121.09,120.16,120.64,4822.0
2023-03-15 11:30:00,120.73,120.74,120.13,120.44,2750.0,120.73,120.74,120.13,120.44,2750.0
2023-03-15 12:00:00,120.47,120.65,119.99,120.43,6246.0,120.47,120.65,119.99,120.43,6246.0
2023-03-15 12:30:00,120.42,120.65,119.71,119.91,11166.0,120.42,120.65,119.71,119.91,11166.0
2023-03-15 13:00:00,119.76,120.68,119.66,120.61,3503.0,119.76,120.68,119.66,120.61,3503.0
2023-03-15 13:30:00,120.59,120.59,119.5,120.08,3647.0,120.59,120.59,119.5,120.08,3647.0
2023-03-15 14:00:00,120.0,120.81,119.49,120.67,5009.0,120.0,120.81,119.49,120.67,5009.0
2023-03-15 14:30:00,120.92,121.27,120.44,120.73,2872.0,120.92,121.27,120.44,120.73,2872.0
2023-03-15 15:00:00,120.5,121.06,120.02,121.06,5366.0,120.5,121.06,120.02,121.06,5366.0
2023-03-15 15:30:00,121.06,121.06,120.01,120.79,29047.0,121.06,121.06,120.01,120.79,29047.0
2023-03-16 09:30:00,119.54,119.66,117.77,118.56,13469.0,119.54,119.66,117.77,118.56,13469.0
2023-03-16 10:00:00,118.57,119.53,118.22,119.46,4962.0,118.57,119.53,118.22,119.46,4962.0
2023-03-16 10:30:00,119.37,121.58,119.36,121.32,10354.0,119.37,121.58,119.36,121.32,10354.0
2023-03-16 11:00:00,121.45,121.6,121.0,121.59,11124.0,121.45,121.6,121.0,121.59,11124.0
2023-03-16 11:30:00,121.58,122.0,121.43,121.73,6727.0,121.58,122.0,121.43,121.73,6727.0
2023-03-16 12:00:00,121.58,121.65,120.82,121.13,4326.0,121.58,121.65,120.82,121.13,4326.0
2023-03-16 12:30:00,121.11,121.4,120.64,121.4,6105.0,121.11,121.4,120.64,121.4,6105.0
2023-03-16 13:00:00,121.58,121.86,121.06,121.82,7303.0,121.58,121.86,121.06,121.82,7303.0
2023-03-16 13:30:00,121.86,122.02,121.34,121.5,6100.0,121.86,122.02,121.34,121.5,6100.0
2023-03-16 14:00:00,121.5,121.57,121.09,121.3,6093.0,121.5,121.57,121.09,121.3,6093.0
2023-03-16 14:30:00,121.3,121.57,121.13,121.43,7847.0,121.3,121.57,121.13,121.43,7847.0
2023-03-16 15:00:00,121.44,121.98,121.25,121.7,8528.0,121.44,121.98,121.25,121.7,8528.0
2023-03-16 15:30:00,121.7,122.1,121.19,122.1,29576.0,121.7,122.1,121.19,122.1,29576.0
2023-03-17 09:30:00,122.79,122.79,121.16,121.38,83378.0,122.79,122.79,121.16,121.38,83378.0
2023-03-17 10:00:00,121.27,122.2,121.2,121.2,6480.0,121.27,122.2,121.2,121.2,6480.0
2023-03-17 10:30:00,121.19,121.6,120.08,120.09,6595.0,121.19,121.6,120.08,120.09,6595.0
2023-03-17 11:00:00,120.09,120.62,119.56,119.92,6826.0,120.09,120.62,119.56,119.92,6826.0
2023-03-17 11:30:00,119.93,120.61,119.93,120.55,2910.0,119.93,120.61,119.93,120.55,2910.0
2023-03-17 12:00:00,120.74,121.17,120.64,120.89,3700.0,120.74,121.17,120.64,120.89,3700.0
2023-03-17 12:30:00,120.98,121.04,120.48,120.78,8603.0,120.98,121.04,120.48,120.78,8603.0
2023-03-17 13:00:00,121.12,121.46,121.04,121.22,1800.0,121.12,121.46,121.04,121.22,1800.0
2023-03-17 13:30:00,121.38,121.39,121.01,121.18,2808.0,121.38,121.39,121.01,121.18,2808.0
2023-03-17 14:00:00,121.25,121.35,120.38,120.43,2071.0,121.25,121.35,120.38,120.43,2071.0
2023-03-17 14:30:00,120.45,120.9,120.35,120.79,2701.0,120.45,120.9,120.35,120.79,2701.0
2023-03-17 15:00:00,120.83,121.26,120.59,121.26,3221.0,120.83,121.26,120.59,121.26,3221.0
2023-03-17 15:30:00,121.36,121.43,120.68,121.18,22761.0,121.36,121.43,120.68,121.18,22761.0
2023-03-20 09:30:00,121.65,122.72,120.79,122.68,14461.0,121.65,122.72,120.79,122.68,14461.0
2023-03-20 10:00:00,122.59,124.07,122.5,124.07,8716.0,122.59,124.07,122.5,124.07,8716.0
2023-03-20 10:30:00,124.08,124.52,123.69,124.16,10449.0,124.08,124.52,123.69,124.16,10449.0
2023-03-20 11:00:00,124.22,124.29,123.85,124.2,11352.0,124.22,124.29,123.85,124.2,11352.0
2023-03-20 11:30:00,124.08,124.39,123.67,123.69,7728.0,124.08,124.39,123.67,123.69,7728.0
2023-03-20 12:00:00,123.68,124.05,122.97,123.15,8699.0,123.68,124.05,122.97,123.15,8699.0
2023-03-20 12:30:00,123.23,124.21,123.23,123.56,10937.0,123.23,124.21,123.23,123.56,10937.0
2023-03-20 13:00:00,123.53,124.05,123.52,123.64,6049.0,123.53,124.05,123.52,123.64,6049.0
2023-03-20 13:30:00,123.66,123.98,123.65,123.84,6258.0,123.66,123.98,123.65,123.84,6258.0
2023-03-20 14:00:00,123.9,124.5,123.83,124.2,6500.0,123.9,124.5,123.83,124.2,6500.0
2023-03-20 14:30:00,124.12,124.34,124.01,124.09,5843.0,124.12,124.34,124.01,124.09,5843.0
2023-03-20 15:00:00,124.15,124.43,124.05,124.29,7020.0,124.15,124.43,124.05,124.29,7020.0
2023-03-20 15:30:00,124.25,124.86,124.14,124.76,32693.0,124.25,124.86,124.14,124.76,32693.0
2023-03-21 09:30:00,125.52,126.0,123.82,124.65,13564.0,125.52,126.0,123.82,124.65,13564.0
2023-03-21 10:00:00,124.92,125.17,123.41,123.69,12598.0,124.92,125.17,123.41,123.69,12598.0
2023-03-21 10:30:00,123.88,123.9,122.72,122.97,6922.0,123.88,123.9,122.72,122.97,6922.0
2023-03-21 11:00:00,122.9,124.06,122.74,124.06,5568.0,122.9,124.06,122.74,124.06,5568.0
2023-03-21 11:30:00,124.08,124.41,123.83,123.93,9269.0,124.08,124.41,123.83,123.93,9269.0
2023-03-21 12:00:00,123.89,124.28,123.6,124.26,3900.0,123.89,124.28,123.6,124.26,3900.0
2023-03-21 12:30:00,124.26,124.38,123.76,123.81,2790.0,124.26,124.38,123.76,123.81,2790.0
2023-03-21 13:00:00,123.81,124.11,123.71,123.89,3400.0,123.81,124.11,123.71,123.89,3400.0
2023-03-21 13:30:00,123.89,124.09,123.29,123.29,4127.0,123.89,124.09,123.29,123.29,4127.0
2023-03-21 14:00:00,123.14,123.43,123.13,123.37,3995.0,123.14,123.43,123.13,123.37,3995.0
2023-03-21 14:30:00,123.28,123.67,123.28,123.52,6743.0,123.28,123.67,123.28,123.52,6743.0
2023-03-21 15:00:00,123.46,123.91,123.28,123.5,6909.0,123.46,123.91,123.28,123.5,6909.0
2023-03-21 15:30:00,123.51,124.39,123.36,123.65,38711.0,123.51,124.39,123.36,123.65,38711.0
2023-03-22 09:30:00,123.6,123.95,122.01,122.01,7733.0,123.6,123.95,122.01,122.01,7733.0
2023-03-22 10:00:00,122.51,123.38,122.29,123.38,1141.0,122.51,123.38,122.29,123.38,1141.0
2023-03-22 10:30:00,123.19,123.19,122.86,123.01,900.0,123.19,123.19,122.86,123.01,900.0
2023-03-22 11:00:00,123.03,123.18,122.79,123.18,3146.0,123.03,123.18,122.79,123.18,3146.0
2023-03-22 11:30:00,123.36,123.36,122.98,123.03,2200.0,123.36,123.36,122.98,123.03,2200.0
2023-03-22 12:00:00,122.69,123.1,122.52,123.1,1200.0,122.69,123.1,122.52,123.1,1200.0
2023-03-22 12:30:00,123.09,123.09,122.77,122.98,1833.0,123.09,123.09,122.77,122.98,1833.0
2023-03-22 13:00:00,122.93,122.99,122.71,122.92,1744.0,122.93,122.99,122.71,122.92,1744.0
2023-03-22 13:30:00,122.91,123.11,122.79,123.11,1800.0,122.91,123.11,122.79,123.11,1800.0
2023-03-22 14:00:00,123.25,124.13,123.14,123.14,7215.0,123.25,124.13,123.14,123.14,7215.0
2023-03-22 14:30:00,123.74,124.27,122.9,122.9,3650.0,123.74,124.27,122.9,122.9,3650.0
2023-03-22 15:00:00,122.49,122.75,121.75,122.62,5346.0,122.49,122.75,121.75,122.62,5346.0
2023-03-22 15:30:00,122.63,122.63,120.05,120.11,22454.0,122.63,122.63,120.05,120.11,22454.0
2023-03-23 09:30:00,121.18,123.55,121.17,123.12,24595.0,121.18,123.55,121.17,123.12,24595.0
2023-03-23 10:00:00,123.61,123.61,123.09,123.3,1900.0,123.61,123.61,123.09,123.3,1900.0
2023-03-23 10:30:00,123.25,124.39,123.25,124.07,1800.0,123.25,124.39,123.25,124.07,1800.0
2023-03-23 11:00:00,124.22,124.22,123.96,124.12,1329.0,124.22,124.22,123.96,124.12,1329.0
2023-03-23 11:30:00,123.86,124.02,123.53,123.54,1600.0,123.86,124.02,123.53,123.54,1600.0
2023-03-23 12:00:00,123.28,123.49,123.18,123.21,4114.0,123.28,123.49,123.18,123.21,4114.0
2023-03-23 12:30:00,123.38,123.55,122.91,123.36,1700.0,123.38,123.55,122.91,123.36,1700.0
2023-03-23 13:00:00,123.39,123.39,122.7,122.7,1382.0,123.39,123.39,122.7,122.7,1382.0
2023-03-23 13:30:00,122.89,123.46,122.88,123.13,2200.0,122.89,123.46,122.88,123.13,2200.0
2023-03-23 14:00:00,123.26,123.44,122.83,122.84,1396.0,123.26,123.44,122.83,122.84,1396.0
2023-03-23 14:30:00,122.64,122.78,122.22,122.63,3380.0,122.64,122.78,122.22,122.63,3380.0
2023-03-23 15:00:00,123.03,123.83,122.34,122.7,7395.0,123.03,123.83,122.34,122.7,7395.0
2023-03-23 15:30:00,122.38,123.56,122.38,123.23,10935.0,122.38,123.56,122.38,123.23,10935.0
2023-03-24 09:30:00,122.96,123.62,122.5,123.52,13430.0,122.96,123.62,122.5,123.52,13430.0
2023-03-24 10:00:00,123.84,124.0,122.35,123.0,11722.0,123.84,124.0,122.35,123.0,11722.0
2023-03-24 10:30:00,123.06,123.27,122.17,122.56,9998.0,123.06,123.27,122.17,122.56,9998.0
2023-03-24 11:00:00,122.67,122.67,122.37,122.52,1967.0,122.67,122.67,122.37,122.52,1967.0
2023-03-24 11:30:00,122.6,123.11,122.45,123.11,1690.0,122.6,123.11,122.45,123.11,1690.0
2023-03-24 12:00:00,123.4,123.4,122.64,122.74,4343.0,123.4,123.4,122.64,122.74,4343.0
2023-03-24 12:30:00,122.76,123.29,122.75,123.17,2196.0,122.76,123.29,122.75,123.17,2196.0
2023-03-24 13:00:00,122.91,123.12,122.58,122.82,3132.0,122.91,123.12,122.58,122.82,3132.0
2023-03-24 13:30:00,123.01,123.26,122.81,122.96,1900.0,123.01,123.26,122.81,122.96,1900.0
2023-03-24 14:00:00,123.05,123.14,122.95,123.09,1907.0,123.05,123.14,122.95,123.09,1907.0
2023-03-24 14:30:00,123.2,123.33,123.02,123.07,3713.0,123.2,123.33,123.02,123.07,3713.0
2023-03-24 15:00:00,123.09,123.72,123.01,123.68,2707.0,123.09,123.72,123.01,123.68,2707.0
2023-03-24 15:30:00,123.49,123.84,123.16,123.84,8341.0,123.49,123.84,123.16,123.84,8341.0
2023-03-27 09:30:00,124.81,125.35,124.05,124.9,13928.0,124.81,125.35,124.05,124.9,13928.0
2023-03-27 10:00:00,124.87,124.94,124.59,124.68,4162.0,124.87,124.94,124.59,124.68,4162.0
2023-03-27 10:30:00,124.69,124.97,124.31,124.31,7088.0,124.69,124.97,124.31,124.31,7088.0
2023-03-27 11:00:00,124.11,124.54,123.99,124.43,2526.0,124.11,124.54,123.99,124.43,2526.0
2023-03-27 11:30:00,124.73,124.73,124.41,124.46,3305.0,124.73,124.73,124.41,124.46,3305.0
2023-03-27 12:00:00,124.37,124.82,124.33,124.8,2200.0,124.37,124.82,124.33,124.8,2200.0
2023-03-27 12:30:00,124.7,124.87,124.46,124.75,6705.0,124.7,124.87,124.46,124.75,6705.0
2023-03-27 13:00:00,124.75,125.03,124.75,125.01,2075.0,124.75,125.03,124.75,125.01,2075.0
2023-03-27 13:30:00,125.11,125.3,125.09,125.23,1798.0,125.11,125.3,125.09,125.23,1798.0
2023-03-27 14:00:00,125.23,125.51,125.17,125.51,2500.0,125.23,125.51,125.17,125.51,2500.0
2023-03-27 14:30:00,125.62,125.72,125.35,125.72,1406.0,125.62,125.72,125.35,125.72,1406.0
2023-03-27 15:00:00,125.75,126.11,125.75,125.91,9541.0,125.75,126.11,125.75,125.91,9541.0
2023-03-27 15:30:00,126.0,126.42,125.91,126.12,15080.0,126.0,126.42,125.91,126.12,15080.0
2023-03-28 09:30:00,125.53,126.49,125.03,125.8,9824.0,125.53,126.49,125.03,125.8,9824.0
2023-03-28 10:00:00,125.65,126.0,125.07,125.25,10165.0,125.65,126.0,125.07,125.25,10165.0
2023-03-28 10:30:00,125.39,125.39,124.86,124.98,14904.0,125.39,125.39,124.86,124.98,14904.0
2023-03-28 11:00:00,124.99,125.02,124.65,124.73,3534.0,124.99,125.02,124.65,124.73,3534.0
2023-03-28 11:30:00,124.73,125.08,124.72,124.86,2600.0,124.73,125.08,124.72,124.86,2600.0
2023-03-28 12:00:00,124.86,125.03,124.69,124.91,2750.0,124.86,125.03,124.69,124.91,2750.0
2023-03-28 12:30:00,124.8,124.93,124.54,124.73,2500.0,124.8,124.93,124.54,124.73,2500.0
2023-03-28 13:00:00,124.69,124.69,124.24,124.39,4854.0,124.69,124.69,124.24,124.39,4854.0
2023-03-28 13:30:00,124.42,124.47,123.76,123.85,3300.0,124.42,124.47,123.76,123.85,3300.0
2023-03-28 14:00:00,123.86,123.98,123.79,123.81,4200.0,123.86,123.98,123.79,123.81,4200.0
2023-03-28 14:30:00,123.84,124.1,123.6,124.09,8052.0,123.84,124.1,123.6,124.09,8052.0
2023-03-28 15:00:00,124.17,124.68,124.16,124.26,4100.0,124.17,124.68,124.16,124.26,4100.0
2023-03-28 15:30:00,124.0,124.5,124.0,124.25,16073.0,124.0,124.5,124.0,124.25,16073.0
2023-03-29 09:30:00,125.3,126.24,123.97,126.02,12673.0,125.3,126.24,123.97,126.02,12673.0
2023-03-29 10:00:00,126.28,126.62,125.92,125.92,4930.0,126.28,126.62,125.92,125.92,4930.0
2023-03-29 10:30:00,125.86,125.95,125.15,125.15,5760.0,125.86,125.95,125.15,125.15,5760.0
2023-03-29 11:00:00,124.92,125.58,124.89,125.58,5854.0,124.92,125.58,124.89,125.58,5854.0
2023-03-29 11:30:00,125.46,125.63,125.25,125.43,5368.0,125.46,125.63,125.25,125.43,5368.0
2023-03-29 12:00:00,125.44,125.67,125.4,125.58,5401.0,125.44,125.67,125.4,125.58,5401.0
2023-03-29 12:30:00,125.65,125.66,125.06,125.06,4800.0,125.65,125.66,125.06,125.06,4800.0
2023-03-29 13:00:00,125.08,125.61,125.08,125.47,2637.0,125.08,125.61,125.08,125.47,2637.0
2023-03-29 13:30:00,125.45,125.58,125.27,125.45,2900.0,125.45,125.58,125.27,125.45,2900.0
2023-03-29 14:00:00,125.38,125.65,125.34,125.55,4858.0,125.38,125.65,125.34,125.55,4858.0
2023-03-29 14:30:00,125.56,126.33,125.56,126.11,8684.0,125.56,126.33,125.56,126.11,8684.0
2023-03-29 15:00:00,125.99,126.06,125.39,125.41,6584.0,125.99,126.06,125.39,125.41,6584.0
2023-03-29 15:30:00,125.41,125.58,125.13,125.28,15326.0,125.41,125.58,125.13,125.28,15326.0
2023-03-30 09:30:00,125.91,126.67,125.64,126.17,15928.0,125.91,126.67,125.64,126.17,15928.0
2023-03-30 10:00:00,126.23,126.75,126.04,126.75,3490.0,126.23,126.75,126.04,126.75,3490.0
2023-03-30 10:30:00,126.93,127.03,126.41,126.85,17998.0,126.93,127.03,126.41,126.85,17998.0
2023-03-30 11:00:00,126.76,127.16,126.2,126.2,4800.0,126.76,127.16,126.2,126.2,4800.0
2023-03-30 11:30:00,126.16,126.62,126.06,126.3,8368.0,126.16,126.62,126.06,126.3,8368.0
2023-03-30 12:00:00,126.26,126.57,125.92,126.08,2745.0,126.26,126.57,125.92,126.08,2745.0
2023-03-30 12:30:00,125.94,126.02,125.65,125.65,1100.0,125.94,126.02,125.65,125.65,1100.0
2023-03-30 13:00:00,125.66,125.82,125.43,125.52,5051.0,125.66,125.82,125.43,125.52,5051.0
2023-03-30 13:30:00,125.5,125.55,125.24,125.55,1607.0,125.5,125.55,125.24,125.55,1607.0
2023-03-30 14:00:00,125.7,125.98,125.56,125.85,2400.0,125.7,125.98,125.56,125.85,2400.0
2023-03-30 14:30:00,125.85,125.87,125.6,125.75,3000.0,125.85,125.87,125.6,125.75,3000.0
2023-03-30 15:00:00,125.77,125.77,125.38,125.63,3000.0,125.77,125.77,125.38,125.63,3000.0
2023-03-30 15:30:00,125.55,125.97,125.55,125.72,11620.0,125.55,125.97,125.55,125.72,11620.0
2023-03-31 09:30:00,126.77,128.19,126.77,128.19,3625.0,126.77,128.19,126.77,128.19,3625.0
2023-03-31 10:00:00,128.2,128.3,127.82,128.28,5761.0,128.2,128.3,127.82,128.28,5761.0
2023-03-31 10:30:00,128.23,129.34,128.2,129.18,7900.0,128.23,129.34,128.2,129.18,7900.0
2023-03-31 11:00:00,129.21,129.97,129.2,129.85,4660.0,129.21,129.97,129.2,129.85,4660.0
2023-03-31 11:30:00,129.83,129.91,129.62,129.74,3142.0,129.83,129.91,129.62,129.74,3142.0
2023-03-31 12:00:00,129.83,130.63,129.82,130.6,9770.0,129.83,130.63,129.82,130.6,9770.0
2023-03-31 12:30:00,130.53,130.53,130.04,130.04,3600.0,130.53,130.53,130.04,130.04,3600.0
2023-03-31 13:00:00,129.9,130.06,129.25,129.36,5888.0,129.9,130.06,129.25,129.36,5888.0
2023-03-31 13:30:00,129.34,129.37,128.9,129.22,3835.0,129.34,129.37,128.9,129.22,3835.0
2023-03-31 14:00:00,129.25,129.54,129.1,129.14,7000.0,129.25,129.54,129.1,129.14,7000.0
2023-03-31 14:30:00,129.13,129.34,129.0,129.19,2721.0,129.13,129.34,129.0,129.19,2721.0
2023-03-31 15:00:00,129.46,129.69,129.18,129.67,4895.0,129.46,129.69,129.18,129.67,4895.0
2023-03-31 15:30:00,129.67,130.35,129.33,130.01,37177.0,129.67,130.35,129.33,130.01,37177.0
2023-04-03 09:30:00,128.98,129.29,128.52,128.6,9567.0,128.98,129.29,128.52,128.6,9567.0
2023-04-03 10:00:00,128.77,128.77,128.14,128.19,3968.0,128.77,128.77,128.14,128.19,3968.0
2023-04-03 10:30:00,128.09,128.09,126.41,126.49,6760.0,128.09,128.09,126.41,126.49,6760.0
2023-04-03 11:00:00,126.67,126.98,126.05,126.5,8645.0,126.67,126.98,126.05,126.5,8645.0
2023-04-03 11:30:00,126.47,126.74,126.15,126.37,9421.0,126.47,126.74,126.15,126.37,9421.0
2023-04-03 12:00:00,126.44,126.62,126.27,126.38,3604.0,126.44,126.62,126.27,126.38,3604.0
2023-04-03 12:30:00,126.34,126.76,126.24,126.56,4508.0,126.34,126.76,126.24,126.56,4508.0
2023-04-03 13:00:00,126.36,126.62,125.99,125.99,3068.0,126.36,126.62,125.99,125.99,3068.0
2023-04-03 13:30:00,126.04,126.15,125.91,126.13,3300.0,126.04,126.15,125.91,126.13,3300.0
2023-04-03 14:00:00,126.07,126.07,125.77,125.77,3800.0,126.07,126.07,125.77,125.77,3800.0
2023-04-03 14:30:00,125.9,126.35,125.9,126.23,6400.0,125.9,126.35,125.9,126.23,6400.0
2023-04-03 15:00:00,126.28,126.68,126.25,126.61,3200.0,126.28,126.68,126.25,126.61,3200.0
2023-04-03 15:30:00,126.73,127.24,126.61,127.18,27052.0,126.73,127.24,126.61,127.18,27052.0
2023-04-04 09:30:00,127.86,128.49,127.19,127.74,10390.0,127.86,128.49,127.19,127.74,10390.0
2023-04-04 10:00:00,128.21,128.55,127.83,127.84,3457.0,128.21,128.55,127.83,127.84,3457.0
2023-04-04 10:30:00,128.46,128.46,127.91,128.12,5515.0,128.46,128.46,127.91,128.12,5515.0
2023-04-04 11:00:00,128.1,128.21,127.57,128.15,6595.0,128.1,128.21,127.57,128.15,6595.0
2023-04-04 11:30:00,128.18,128.7,128.18,128.33,4541.0,128.18,128.7,128.18,128.33,4541.0
2023-04-04 12:00:00,128.53,128.91,128.16,128.91,3079.0,128.53,128.91,128.16,128.91,3079.0
2023-04-04 12:30:00,128.93,128.97,128.64,128.97,2900.0,128.93,128.97,128.64,128.97,2900.0
2023-04-04 13:00:00,128.84,129.16,128.82,129.15,1600.0,128.84,129.16,128.82,129.15,1600.0
2023-04-04 13:30:00,129.21,129.3,128.8,128.83,1497.0,129.21,129.3,128.8,128.83,1497.0
2023-04-04 14:00:00,128.74,128.92,128.52,128.52,1550.0,128.74,128.92,128.52,128.52,1550.0
2023-04-04 14:30:00,128.44,128.51,128.17,128.17,2997.0,128.44,128.51,128.17,128.17,2997.0
2023-04-04 15:00:00,127.91,128.26,127.85,128.08,2839.0,127.91,128.26,127.85,128.08,2839.0
2023-04-04 15:30:00,128.1,128.67,127.96,128.03,34246.0,128.1,128.67,127.96,128.03,34246.0
2023-04-05 09:30:00,127.51,128.97,126.9,128.39,23430.0,127.51,128.97,126.9,128.39,23430.0
2023-04-05 10:00:00,128.39,128.39,127.03,127.03,2325.0,128.39,128.39,127.03,127.03,2325.0
2023-04-05 10:30:00,127.23,127.23,125.17,125.17,8101.0,127.23,127.23,125.17,125.17,8101.0
2023-04-05 11:00:00,125.15,125.15,124.67,124.86,8163.0,125.15,125.15,124.67,124.86,8163.0
2023-04-05 11:30:00,125.02,125.63,124.88,125.61,5560.0,125.02,125.63,124.88,125.61,5560.0
2023-04-05 12:00:00,125.75,125.75,125.22,125.5,2182.0,125.75,125.75,125.22,125.5,2182.0
2023-04-05 12:30:00,125.68,125.68,125.29,125.47,1200.0,125.68,125.68,125.29,125.47,1200.0
2023-04-05 13:00:00,125.46,125.74,125.46,125.56,1600.0,125.46,125.74,125.46,125.56,1600.0
2023-04-05 13:30:00,125.55,125.97,125.55,125.92,1800.0,125.55,125.97,125.55,125.92,1800.0
2023-04-05 14:00:00,126.01,126.15,125.77,125.85,2300.0,126.01,126.15,125.77,125.85,2300.0
2023-04-05 14:30:00,125.92,126.33,125.92,126.03,2259.0,125.92,126.33,125.92,126.03,2259.0
2023-04-05 15:00:00,125.96,126.1,125.72,126.08,3000.0,125.96,126.1,125.72,126.08,3000.0
2023-04-05 15:30:00,126.14,126.59,125.96,126.53,14164.0,126.14,126.59,125.96,126.53,14164.0
2023-04-06 09:30:00,126.25,126.32,125.37,125.49,8958.0,126.25,126.32,125.37,125.49,8958.0
2023-04-06 10:00:00,125.5,125.51,125.17,125.32,1500.0,125.5,125.51,125.17,125.32,1500.0
2023-04-06 10:30:00,125.32,125.49,124.77,125.32,1500.0,125.32,125.49,124.77,125.32,1500.0
2023-04-06 11:00:00,125.75,125.89,125.75,125.89,1361.0,125.75,125.89,125.75,125.89,1361.0
2023-04-06 11:30:00,125.89,126.48,125.84,126.35,2586.0,125.89,126.48,125.84,126.35,2586.0
2023-04-06 12:00:00,126.53,126.79,126.45,126.79,1696.0,126.53,126.79,126.45,126.79,1696.0
2023-04-06 12:30:00,126.79,127.07,126.68,126.68,1600.0,126.79,127.07,126.68,126.68,1600.0
2023-04-06 13:00:00,126.67,127.08,126.56,127.02,2323.0,126.67,127.08,126.56,127.02,2323.0
2023-04-06 13:30:00,127.01,127.1,126.66,126.69,1900.0,127.01,127.1,126.66,126.69,1900.0
2023-04-06 14:00:00,126.69,126.69,126.48,126.48,1700.0,126.69,126.69,126.48,126.48,1700.0
2023-04-06 14:30:00,126.53,126.72,126.5,126.57,2516.0,126.53,126.72,126.5,126.57,2516.0
2023-04-06 15:00:00,126.57,126.66,126.4,126.52,2500.0,126.57,126.66,126.4,126.52,2500.0
2023-04-06 15:30:00,126.5,127.24,126.5,127.14,17208.0,126.5,127.24,126.5,127.14,17208.0
2023-04-10 09:30:00,125.66,126.29,124.63,125.52,15651.0,125.66,126.29,124.63,125.52,15651.0
2023-04-10 10:00:00,125.37,125.89,125.34,125.6,2872.0,125.37,125.89,125.34,125.6,2872.0
2023-04-10 10:30:00,125.69,126.21,125.68,126.05,2300.0,125.69,126.21,125.68,126.05,2300.0
2023-04-10 11:00:00,125.85,126.52,125.85,126.05,7627.0,125.85,126.52,125.85,126.05,7627.0
2023-04-10 11:30:00,126.08,126.44,125.91,126.06,13392.0,126.08,126.44,125.91,126.06,13392.0
2023-04-10 12:00:00,126.06,126.06,125.59,125.71,1500.0,126.06,126.06,125.59,125.71,1500.0
2023-04-10 12:30:00,125.89,126.64,125.89,126.57,968.0,125.89,126.64,125.89,126.57,968.0
2023-04-10 13:00:00,126.67,127.18,126.67,127.18,1087.0,126.67,127.18,126.67,127.18,1087.0
2023-04-10 13:30:00,127.34,127.4,126.62,126.65,2802.0,127.34,127.4,126.62,126.65,2802.0
2023-04-10 14:00:00,126.54,127.01,126.54,126.68,5087.0,126.54,127.01,126.54,126.68,5087.0
2023-04-10 14:30:00,126.89,127.12,126.65,126.98,5284.0,126.89,127.12,126.65,126.98,5284.0
2023-04-10 15:00:00,126.96,127.17,126.73,126.74,3149.0,126.96,127.17,126.73,126.74,3149.0
2023-04-10 15:30:00,126.74,127.17,126.7,127.14,10798.0,126.74,127.17,126.7,127.14,10798.0
2023-04-11 09:30:00,126.23,127.16,125.85,127.16,9313.0,126.23,127.16,125.85,127.16,9313.0
2023-04-11 10:00:00,127.16,127.44,126.42,126.53,2620.0,127.16,127.44,126.42,126.53,2620.0
2023-04-11 10:30:00,126.69,126.69,126.36,126.37,1126.0,126.69,126.69,126.36,126.37,1126.0
2023-04-11 11:00:00,126.26,126.26,125.36,125.36,1361.0,126.26,126.26,125.36,125.36,1361.0
2023-04-11 11:30:00,125.32,125.32,124.97,125.15,6000.0,125.32,125.32,124.97,125.15,6000.0
2023-04-11 12:00:00,125.38,126.42,125.37,126.42,5477.0,125.38,126.42,125.37,126.42,5477.0
2023-04-11 12:30:00,126.43,126.8,126.33,126.79,3790.0,126.43,126.8,126.33,126.79,3790.0
2023-04-11 13:00:00,126.88,127.19,126.77,127.19,4600.0,126.88,127.19,126.77,127.19,4600.0
2023-04-11 13:30:00,127.19,127.69,127.19,127.53,4803.0,127.19,127.69,127.19,127.53,4803.0
2023-04-11 14:00:00,127.44,127.73,127.36,127.62,3396.0,127.44,127.73,127.36,127.62,3396.0
2023-04-11 14:30:00,127.67,127.73,126.97,127.3,4509.0,127.67,127.73,126.97,127.3,4509.0
2023-04-11 15:00:00,127.39,127.65,126.95,127.43,16742.0,127.39,127.65,126.95,127.43,16742.0
2023-04-11 15:30:00,127.41,127.41,126.99,127.07,11614.0,127.41,127.41,126.99,127.07,11614.0
2023-04-12 09:30:00,128.53,129.58,128.46,129.05,4280.0,128.53,129.58,128.46,129.05,4280.0
2023-04-12 10:00:00,129.3,130.2,129.0,130.2,4128.0,129.3,130.2,129.0,130.2,4128.0
2023-04-12 10:30:00,130.2,130.21,128.89,128.96,4421.0,130.2,130.21,128.89,128.96,4421.0
2023-04-12 11:00:00,128.95,129.38,128.81,129.35,8324.0,128.95,129.38,128.81,129.35,8324.0
2023-04-12 11:30:00,129.25,129.54,129.0,129.42,6793.0,129.25,129.54,129.0,129.42,6793.0
2023-04-12 12:00:00,129.45,129.58,129.0,129.08,3734.0,129.45,129.58,129.0,129.08,3734.0
2023-04-12 12:30:00,129.08,129.13,128.68,128.97,2250.0,129.08,129.13,128.68,128.97,2250.0
2023-04-12 13:00:00,128.84,129.35,128.84,129.14,3251.0,128.84,129.35,128.84,129.14,3251.0
2023-04-12 13:30:00,129.03,129.03,128.44,128.44,2300.0,129.03,129.03,128.44,128.44,2300.0
2023-04-12 14:00:00,128.61,128.7,127.88,127.88,3800.0,128.61,128.7,127.88,127.88,3800.0
2023-04-12 14:30:00,127.72,127.96,127.56,127.93,3000.0,127.72,127.96,127.56,127.93,3000.0
2023-04-12 15:00:00,127.86,127.87,127.13,127.15,7943.0,127.86,127.87,127.13,127.15,7943.0
2023-04-12 15:30:00,127.22,128.12,127.13,127.7,19432.0,127.22,128.12,127.13,127.7,19432.0
2023-04-13 09:30:00,128.4,129.85,128.4,129.85,5125.0,128.4,129.85,128.4,129.85,5125.0
2023-04-13 10:00:00,129.65,130.1,129.41,129.9,3384.0,129.65,130.1,129.41,129.9,3384.0
2023-04-13 10:30:00,129.91,129.91,129.5,129.74,2100.0,129.91,129.91,129.5,129.74,2100.0
2023-04-13 11:00:00,129.9,130.0,129.74,129.77,4568.0,129.9,130.0,129.74,129.77,4568.0
2023-04-13 11:30:00,129.89,130.33,129.81,130.26,8134.0,129.89,130.33,129.81,130.26,8134.0
2023-04-13 12:00:00,130.25,130.25,129.97,130.09,4796.0,130.25,130.25,129.97,130.09,4796.0
2023-04-13 12:30:00,130.09,130.11,129.74,129.96,8569.0,130.09,130.11,129.74,129.96,8569.0
2023-04-13 13:00:00,129.87,130.1,129.84,129.89,3000.0,129.87,130.1,129.84,129.89,3000.0
2023-04-13 13:30:00,130.01,130.71,129.97,130.7,3098.0,130.01,130.71,129.97,130.7,3098.0
2023-04-13 14:00:00,130.68,130.76,130.4,130.66,7074.0,130.68,130.76,130.4,130.66,7074.0
2023-04-13 14:30:00,130.56,130.62,130.22,130.24,4680.0,130.56,130.62,130.22,130.24,4680.0
2023-04-13 15:00:00,130.24,130.53,130.2,130.4,7084.0,130.24,130.53,130.2,130.4,7084.0
2023-04-13 15:30:00,130.47,130.9,130.42,130.82,17842.0,130.47,130.9,130.42,130.82,17842.0
2023-04-14 09:30:00,130.06,130.06,128.91,129.59,6233.0,130.06,130.06,128.91,129.59,6233.0
2023-04-14 10:00:00,129.42,129.73,128.41,128.48,7338.0,129.42,129.73,128.41,128.48,7338.0
2023-04-14 10:30:00,128.69,128.69,127.85,128.28,21168.0,128.69,128.69,127.85,128.28,21168.0
2023-04-14 11:00:00,128.42,128.42,127.7,127.7,4200.0,128.42,128.42,127.7,127.7,4200.0
2023-04-14 11:30:00,127.75,127.75,127.11,127.23,7452.0,127.75,127.75,127.11,127.23,7452.0
2023-04-14 12:00:00,127.22,127.34,126.94,127.18,4905.0,127.22,127.34,126.94,127.18,4905.0
2023-04-14 12:30:00,126.93,127.14,126.57,126.73,4644.0,126.93,127.14,126.57,126.73,4644.0
2023-04-14 13:00:00,126.73,127.15,126.7,126.92,9107.0,126.73,127.15,126.7,126.92,9107.0
2023-04-14 13:30:00,126.93,128.15,126.81,128.0,5003.0,126.93,128.15,126.81,128.0,5003.0
2023-04-14 14:00:00,127.79,128.1,127.4,128.02,3700.0,127.79,128.1,127.4,128.02,3700.0
2023-04-14 14:30:00,128.13,128.22,127.96,128.08,4589.0,128.13,128.22,127.96,128.08,4589.0
2023-04-14 15:00:00,127.95,128.1,127.55,128.1,4208.0,127.95,128.1,127.55,128.1,4208.0
2023-04-14 15:30:00,128.02,128.67,127.89,128.48,26363.0,128.02,128.67,127.89,128.48,26363.0
2023-04-17 09:30:00,129.23,130.24,129.23,129.27,4465.0,129.23,130.24,129.23,129.27,4465.0
2023-04-17 10:00:00,128.87,129.34,128.87,129.08,878.0,128.87,129.34,128.87,129.08,878.0
2023-04-17 10:30:00,128.96,129.01,128.27,128.43,3595.0,128.96,129.01,128.27,128.43,3595.0
2023-04-17 11:00:00,128.64,129.57,128.34,129.2,7374.0,128.64,129.57,128.34,129.2,7374.0
2023-04-17 11:30:00,128.96,129.34,128.91,128.92,6956.0,128.96,129.34,128.91,128.92,6956.0
2023-04-17 12:00:00,128.55,128.87,128.4,128.66,8873.0,128.55,128.87,128.4,128.66,8873.0
2023-04-17 12:30:00,128.8,128.8,128.13,128.21,6441.0,128.8,128.8,128.13,128.21,6441.0
2023-04-17 13:00:00,128.22,128.48,128.22,128.22,1200.0,128.22,128.48,128.22,128.22,1200.0
2023-04-17 13:30:00,128.14,128.14,127.83,127.89,1000.0,128.14,128.14,127.83,127.89,1000.0
2023-04-17 14:00:00,127.86,127.89,127.55,127.89,2100.0,127.86,127.89,127.55,127.89,2100.0
2023-04-17 14:30:00,127.9,128.35,127.89,128.28,2808.0,127.9,128.35,127.89,128.28,2808.0
2023-04-17 15:00:00,128.58,128.58,128.39,128.56,2000.0,128.58,128.58,128.39,128.56,2000.0
2023-04-17 15:30:00,128.58,128.91,128.39,128.88,8425.0,128.58,128.91,128.39,128.88,8425.0
2023-04-18 09:30:00,129.0,130.54,129.0,129.71,8469.0,129.0,130.54,129.0,129.71,8469.0
2023-04-18 10:00:00,129.54,129.62,128.74,128.78,4407.0,129.54,129.62,128.74,128.78,4407.0
2023-04-18 10:30:00,128.83,128.84,128.08,128.46,11914.0,128.83,128.84,128.08,128.46,11914.0
2023-04-18 11:00:00,128.46,128.46,128.05,128.19,1300.0,128.46,128.46,128.05,128.19,1300.0
2023-04-18 11:30:00,128.2,128.2,127.6,127.63,2074.0,128.2,128.2,127.6,127.63,2074.0
2023-04-18 12:00:00,127.56,127.84,127.12,127.34,21794.0,127.56,127.84,127.12,127.34,21794.0
2023-04-18 12:30:00,127.3,127.32,127.0,127.32,2022.0,127.3,127.32,127.0,127.32,2022.0
2023-04-18 13:00:00,127.32,127.34,127.07,127.08,2285.0,127.32,127.34,127.07,127.08,2285.0
2023-04-18 13:30:00,127.15,127.55,127.08,127.29,7024.0,127.15,127.55,127.08,127.29,7024.0
2023-04-18 14:00:00,127.21,127.45,126.66,127.33,4976.0,127.21,127.45,126.66,127.33,4976.0
2023-04-18 14:30:00,127.25,127.36,126.75,127.01,6422.0,127.25,127.36,126.75,127.01,6422.0
2023-04-18 15:00:00,127.08,127.13,126.57,126.58,5200.0,127.08,127.13,126.57,126.58,5200.0
2023-04-18 15:30:00,126.59,127.08,126.49,126.98,16617.0,126.59,127.08,126.49,126.98,16617.0
2023-04-19 09:30:00,126.58,127.28,125.64,126.38,7579.0,126.58,127.28,125.64,126.38,7579.0
2023-04-19 10:00:00,126.52,126.59,126.03,126.1,4372.0,126.52,126.59,126.03,126.1,4372.0
2023-04-19 10:30:00,126.06,126.5,126.06,126.29,4776.0,126.06,126.5,126.06,126.29,4776.0
2023-04-19 11:00:00,126.29,126.29,125.91,126.01,2000.0,126.29,126.29,125.91,126.01,2000.0
2023-04-19 11:30:00,125.95,126.07,125.46,125.47,6500.0,125.95,126.07,125.46,125.47,6500.0
2023-04-19 12:00:00,125.56,125.67,124.72,125.01,22150.0,125.56,125.67,124.72,125.01,22150.0
2023-04-19 12:30:00,124.89,125.36,124.89,125.0,17752.0,124.89,125.36,124.89,125.0,17752.0
2023-04-19 13:00:00,125.0,125.36,124.94,125.06,25368.0,125.0,125.36,124.94,125.06,25368.0
2023-04-19 13:30:00,125.1,126.1,125.1,126.08,10013.0,125.1,126.1,125.1,126.08,10013.0
2023-04-19 14:00:00,126.09,126.26,125.86,126.04,2001.0,126.09,126.26,125.86,126.04,2001.0
2023-04-19 14:30:00,126.05,126.05,125.56,125.57,3700.0,126.05,126.05,125.56,125.57,3700.0
2023-04-19 15:00:00,125.57,125.82,124.85,124.85,59782.0,125.57,125.82,124.85,124.85,59782.0
2023-04-19 15:30:00,124.9,125.33,124.61,125.05,36441.0,124.9,125.33,124.61,125.05,36441.0
2023-04-20 09:30:00,123.79,124.65,123.52,123.53,6473.0,123.79,124.65,123.52,123.53,6473.0
2023-04-20 10:00:00,123.85,124.79,123.55,124.66,3252.0,123.85,124.79,123.55,124.66,3252.0
2023-04-20 10:30:00,124.71,124.88,124.42,124.42,4072.0,124.71,124.88,124.42,124.42,4072.0
2023-04-20 11:00:00,124.46,124.46,124.05,124.05,3500.0,124.46,124.46,124.05,124.05,3500.0
2023-04-20 11:30:00,124.05,124.31,123.94,124.24,5701.0,124.05,124.31,123.94,124.24,5701.0
2023-04-20 12:00:00,124.18,124.24,123.91,123.97,4426.0,124.18,124.24,123.91,123.97,4426.0
2023-04-20 12:30:00,123.99,124.45,123.95,124.37,2788.0,123.99,124.45,123.95,124.37,2788.0
2023-04-20 13:00:00,124.38,124.71,124.26,124.58,1800.0,124.38,124.71,124.26,124.58,1800.0
2023-04-20 13:30:00,124.69,124.74,124.44,124.44,3011.0,124.69,124.74,124.44,124.44,3011.0
2023-04-20 14:00:00,124.45,124.54,124.17,124.18,3580.0,124.45,124.54,124.17,124.18,3580.0
2023-04-20 14:30:00,124.14,124.19,123.83,123.93,10291.0,124.14,124.19,123.83,123.93,10291.0
2023-04-20 15:00:00,123.96,124.12,123.74,123.8,11482.0,123.96,124.12,123.74,123.8,11482.0
2023-04-20 15:30:00,123.8,124.98,123.8,124.88,30485.0,123.8,124.98,123.8,124.88,30485.0
2023-04-21 09:30:00,125.09,125.3,124.12,124.26,28467.0,125.09,125.3,124.12,124.26,28467.0
2023-04-21 10:00:00,124.05,124.58,123.87,124.44,16004.0,124.05,124.58,123.87,124.44,16004.0
2023-04-21 10:30:00,124.47,124.6,123.83,124.0,33311.0,124.47,124.6,123.83,124.0,33311.0
2023-04-21 11:00:00,123.99,124.41,123.99,124.12,23869.0,123.99,124.41,123.99,124.12,23869.0
2023-04-21 11:30:00,124.23,124.6,123.96,124.43,15587.0,124.23,124.6,123.96,124.43,15587.0
2023-04-21 12:00:00,124.38,124.52,124.0,124.03,4472.0,124.38,124.52,124.0,124.03,4472.0
2023-04-21 12:30:00,124.06,124.29,123.91,124.04,8225.0,124.06,124.29,123.91,124.04,8225.0
2023-04-21 13:00:00,124.07,124.07,123.81,123.81,3288.0,124.07,124.07,123.81,123.81,3288.0
2023-04-21 13:30:00,123.92,124.19,123.85,123.94,16512.0,123.92,124.19,123.85,123.94,16512.0
2023-04-21 14:00:00,123.95,124.11,123.87,123.96,20162.0,123.95,124.11,123.87,123.96,20162.0
2023-04-21 14:30:00,124.02,124.03,123.72,123.98,4500.0,124.02,124.03,123.72,123.98,4500.0
2023-04-21 15:00:00,124.0,124.02,123.77,123.82,7223.0,124.0,124.02,123.77,123.82,7223.0
2023-04-21 15:30:00,123.96,124.03,123.54,123.57,40983.0,123.96,124.03,123.54,123.57,40983.0
2023-04-24 09:30:00,123.45,123.83,122.47,123.2,15287.0,123.45,123.83,122.47,123.2,15287.0
2023-04-24 10:00:00,123.04,123.57,122.81,123.43,25446.0,123.04,123.57,122.81,123.43,25446.0
2023-04-24 10:30:00,123.47,123.52,121.95,121.98,20365.0,123.47,123.52,121.95,121.98,20365.0
2023-04-24 11:00:00,122.09,122.2,121.66,121.83,7437.0,122.09,122.2,121.66,121.83,7437.0
2023-04-24 11:30:00,121.74,121.77,120.95,121.22,7660.0,121.74,121.77,120.95,121.22,7660.0
2023-04-24 12:00:00,121.28,121.77,121.27,121.76,8730.0,121.28,121.77,121.27,121.76,8730.0
2023-04-24 12:30:00,121.79,121.95,121.6,121.91,5326.0,121.79,121.95,121.6,121.91,5326.0
2023-04-24 13:00:00,121.95,122.03,121.47,121.65,5048.0,121.95,122.03,121.47,121.65,5048.0
2023-04-24 13:30:00,121.77,122.08,121.68,122.08,3900.0,121.77,122.08,121.68,122.08,3900.0
2023-04-24 14:00:00,122.02,122.44,122.02,122.16,3800.0,122.02,122.44,122.02,122.16,3800.0
2023-04-24 14:30:00,122.11,122.22,121.68,122.22,18590.0,122.11,122.22,121.68,122.22,18590.0
2023-04-24 15:00:00,122.39,122.41,121.96,122.11,5500.0,122.39,122.41,121.96,122.11,5500.0
2023-04-24 15:30:00,122.2,122.8,122.15,122.75,34649.0,122.2,122.8,122.15,122.75,34649.0
2023-04-25 09:30:00,117.64,117.71,112.53,113.66,91002.0,117.64,117.71,112.53,113.66,91002.0
2023-04-25 10:00:00,113.68,114.23,112.21,112.42,30091.0,113.68,114.23,112.21,112.42,30091.0
2023-04-25 10:30:00,112.25,113.23,111.75,112.07,48490.0,112.25,113.23,111.75,112.07,48490.0
2023-04-25 11:00:00,112.1,113.4,111.6,113.4,43690.0,112.1,113.4,111.6,113.4,43690.0
2023-04-25 11:30:00,113.4,113.4,112.53,113.03,17640.0,113.4,113.4,112.53,113.03,17640.0
2023-04-25 12:00:00,113.02,113.64,112.93,113.57,22232.0,113.02,113.64,112.93,113.57,22232.0
2023-04-25 12:30:00,113.52,113.75,113.37,113.58,28706.0,113.52,113.75,113.37,113.58,28706.0
2023-04-25 13:00:00,113.6,114.12,113.45,113.73,10985.0,113.6,114.12,113.45,113.73,10985.0
2023-04-25 13:30:00,113.73,113.98,112.45,113.01,16879.0,113.73,113.98,112.45,113.01,16879.0
2023-04-25 14:00:00,113.05,113.72,113.04,113.52,22810.0,113.05,113.72,113.04,113.52,22810.0
2023-04-25 14:30:00,113.62,113.64,113.09,113.2,11493.0,113.62,113.64,113.09,113.2,11493.0
2023-04-25 15:00:00,113.19,113.26,112.71,112.71,18468.0,113.19,113.26,112.71,112.71,18468.0
2023-04-25 15:30:00,112.77,113.17,112.58,112.67,71233.0,112.77,113.17,112.58,112.67,71233.0
2023-04-26 09:30:00,113.01,113.39,112.37,113.07,19180.0,113.01,113.39,112.37,113.07,19180.0
2023-04-26 10:00:00,112.93,113.46,111.97,112.43,15198.0,112.93,113.46,111.97,112.43,15198.0
2023-04-26 10:30:00,112.39,112.64,111.67,112.35,15901.0,112.39,112.64,111.67,112.35,15901.0
2023-04-26 11:00:00,112.35,113.08,112.31,112.92,9080.0,112.35,113.08,112.31,112.92,9080.0
2023-04-26 11:30:00,112.89,113.0,112.33,112.59,7387.0,112.89,113.0,112.33,112.59,7387.0
2023-04-26 12:00:00,112.6,112.88,112.39,112.66,12648.0,112.6,112.88,112.39,112.66,12648.0
2023-04-26 12:30:00,112.59,112.59,112.11,112.24,6216.0,112.59,112.59,112.11,112.24,6216.0
2023-04-26 13:00:00,112.21,112.37,112.06,112.09,9550.0,112.21,112.37,112.06,112.09,9550.0
2023-04-26 13:30:00,112.02,112.02,111.35,111.56,14117.0,112.02,112.02,111.35,111.56,14117.0
2023-04-26 14:00:00,111.67,111.98,111.48,111.98,9244.0,111.67,111.98,111.48,111.98,9244.0
2023-04-26 14:30:00,111.9,111.9,111.31,111.35,6709.0,111.9,111.9,111.31,111.35,6709.0
2023-04-26 15:00:00,111.36,111.41,111.01,111.15,17199.0,111.36,111.41,111.01,111.15,17199.0
2023-04-26 15:30:00,111.2,111.71,110.98,111.51,50244.0,111.2,111.71,110.98,111.51,50244.0
2023-04-27 09:30:00,111.94,112.38,111.46,112.0,90516.0,111.94,112.38,111.46,112.0,90516.0
2023-04-27 10:00:00,111.83,112.97,111.83,112.97,7556.0,111.83,112.97,111.83,112.97,7556.0
2023-04-27 10:30:00,112.86,112.91,111.6,111.68,12754.0,112.86,112.91,111.6,111.68,12754.0
2023-04-27 11:00:00,111.78,111.78,110.75,111.3,19982.0,111.78,111.78,110.75,111.3,19982.0
2023-04-27 11:30:00,111.3,111.53,111.12,111.53,3702.0,111.3,111.53,111.12,111.53,3702.0
2023-04-27 12:00:00,111.63,112.33,111.56,112.33,5002.0,111.63,112.33,111.56,112.33,5002.0
2023-04-27 12:30:00,112.28,113.01,112.24,112.65,13089.0,112.28,113.01,112.24,112.65,13089.0
2023-04-27 13:00:00,112.7,112.7,112.37,112.5,2626.0,112.7,112.7,112.37,112.5,2626.0
2023-04-27 13:30:00,112.48,112.8,112.44,112.68,4716.0,112.48,112.8,112.44,112.68,4716.0
2023-04-27 14:00:00,112.7,112.98,112.55,112.7,5274.0,112.7,112.98,112.55,112.7,5274.0
2023-04-27 14:30:00,112.75,113.05,112.72,113.05,4298.0,112.75,113.05,112.72,113.05,4298.0
2023-04-27 15:00:00,113.07,113.67,113.06,113.61,10079.0,113.07,113.67,113.06,113.61,10079.0
2023-04-27 15:30:00,113.54,113.62,113.0,113.31,37732.0,113.54,113.62,113.0,113.31,37732.0
2023-04-28 09:30:00,112.35,112.49,110.45,112.12,18631.0,112.35,112.49,110.45,112.12,18631.0
2023-04-28 10:00:00,112.23,113.33,112.23,113.19,3631.0,112.23,113.33,112.23,113.19,3631.0
2023-04-28 10:30:00,113.37,113.38,112.34,112.34,6541.0,113.37,113.38,112.34,112.34,6541.0
2023-04-28 11:00:00,112.02,112.5,112.02,112.5,7210.0,112.02,112.5,112.02,112.5,7210.0
2023-04-28 11:30:00,112.5,112.8,112.5,112.8,5503.0,112.5,112.8,112.5,112.8,5503.0
2023-04-28 12:00:00,112.87,113.08,112.71,112.93,6674.0,112.87,113.08,112.71,112.93,6674.0
2023-04-28 12:30:00,112.97,113.29,112.97,113.06,6851.0,112.97,113.29,112.97,113.06,6851.0
2023-04-28 13:00:00,113.07,113.29,112.49,112.71,5821.0,113.07,113.29,112.49,112.71,5821.0
2023-04-28 13:30:00,112.7,112.74,112.38,112.67,11491.0,112.7,112.74,112.38,112.67,11491.0
2023-04-28 14:00:00,112.71,112.79,112.1,112.2,6513.0,112.71,112.79,112.1,112.2,6513.0
2023-04-28 14:30:00,112.2,112.39,112.0,112.38,7355.0,112.2,112.39,112.0,112.38,7355.0
2023-04-28 15:00:00,112.38,112.58,112.2,112.44,12721.0,112.38,112.58,112.2,112.44,12721.0
2023-04-28 15:30:00,112.52,113.23,112.45,112.94,44244.0,112.52,113.23,112.45,112.94,44244.0
2023-05-01 09:30:00,111.32,111.94,110.95,111.75,9059.0,111.32,111.94,110.95,111.75,9059.0
2023-05-01 10:00:00,111.83,112.28,111.48,111.68,7646.0,111.83,112.28,111.48,111.68,7646.0
2023-05-01 10:30:00,111.92,112.77,111.89,112.7,6803.0,111.92,112.77,111.89,112.7,6803.0
2023-05-01 11:00:00,112.69,112.72,111.6,111.66,8188.0,112.69,112.72,111.6,111.66,8188.0
2023-05-01 11:30:00,111.6,111.78,110.98,111.38,12148.0,111.6,111.78,110.98,111.38,12148.0
2023-05-01 12:00:00,111.39,111.5,111.07,111.2,9611.0,111.39,111.5,111.07,111.2,9611.0
2023-05-01 12:30:00,111.17,111.45,110.97,111.34,26750.0,111.17,111.45,110.97,111.34,26750.0
2023-05-01 13:00:00,111.34,111.95,111.33,111.83,8164.0,111.34,111.95,111.33,111.83,8164.0
2023-05-01 13:30:00,111.96,112.05,111.73,111.98,3013.0,111.96,112.05,111.73,111.98,3013.0
2023-05-01 14:00:00,111.97,112.1,111.22,111.22,4969.0,111.97,112.1,111.22,111.22,4969.0
2023-05-01 14:30:00,111.26,111.41,110.95,111.2,10471.0,111.26,111.41,110.95,111.2,10471.0
2023-05-01 15:00:00,111.25,111.62,111.18,111.57,13072.0,111.25,111.62,111.18,111.57,13072.0
2023-05-01 15:30:00,111.57,111.82,111.27,111.27,22230.0,111.57,111.82,111.27,111.27,22230.0
2023-05-02 09:30:00,110.61,110.67,109.32,110.11,9686.0,110.61,110.67,109.32,110.11,9686.0
2023-05-02 10:00:00,110.29,110.6,109.05,109.05,8199.0,110.29,110.6,109.05,109.05,8199.0
2023-05-02 10:30:00,108.9,108.94,108.32,108.59,19050.0,108.9,108.94,108.32,108.59,19050.0
2023-05-02 11:00:00,108.48,109.06,108.44,108.86,10403.0,108.48,109.06,108.44,108.86,10403.0
2023-05-02 11:30:00,108.7,109.95,108.7,109.48,13839.0,108.7,109.95,108.7,109.48,13839.0
2023-05-02 12:00:00,109.38,109.72,109.16,109.5,15767.0,109.38,109.72,109.16,109.5,15767.0
2023-05-02 12:30:00,109.54,109.79,109.36,109.36,10670.0,109.54,109.79,109.36,109.36,10670.0
2023-05-02 13:00:00,109.42,109.42,108.87,109.21,30946.0,109.42,109.42,108.87,109.21,30946.0
2023-05-02 13:30:00,109.23,109.41,108.83,108.97,13037.0,109.23,109.41,108.83,108.97,13037.0
2023-05-02 14:00:00,108.87,108.9,108.5,108.85,7610.0,108.87,108.9,108.5,108.85,7610.0
2023-05-02 14:30:00,108.79,108.82,108.24,108.53,14493.0,108.79,108.82,108.24,108.53,14493.0
2023-05-02 15:00:00,108.58,108.7,108.23,108.33,13850.0,108.58,108.7,108.23,108.33,13850.0
2023-05-02 15:30:00,108.33,108.44,107.86,107.97,42900.0,108.33,108.44,107.86,107.97,42900.0
2023-05-03 09:30:00,108.27,109.1,107.36,108.63,15086.0,108.27,109.1,107.36,108.63,15086.0
2023-05-03 10:00:00,108.27,109.06,107.64,108.73,21754.0,108.27,109.06,107.64,108.73,21754.0
2023-05-03 10:30:00,108.7,109.07,108.7,108.94,4693.0,108.7,109.07,108.7,108.94,4693.0
2023-05-03 11:00:00,108.89,109.62,108.76,109.23,10102.0,108.89,109.62,108.76,109.23,10102.0
2023-05-03 11:30:00,109.2,109.34,108.41,108.84,23448.0,109.2,109.34,108.41,108.84,23448.0
2023-05-03 12:00:00,108.97,108.99,108.28,108.37,3389.0,108.97,108.99,108.28,108.37,3389.0
2023-05-03 12:30:00,108.28,108.39,107.8,108.26,8856.0,108.28,108.39,107.8,108.26,8856.0
2023-05-03 13:00:00,108.22,108.29,107.77,108.08,26705.0,108.22,108.29,107.77,108.08,26705.0
2023-05-03 13:30:00,108.02,108.13,107.75,107.87,7465.0,108.02,108.13,107.75,107.87,7465.0
2023-05-03 14:00:00,107.72,108.68,107.68,108.55,32707.0,107.72,108.68,107.68,108.55,32707.0
2023-05-03 14:30:00,108.31,109.98,108.03,109.89,33730.0,108.31,109.98,108.03,109.89,33730.0
2023-05-03 15:00:00,109.97,110.07,108.06,108.06,14335.0,109.97,110.07,108.06,108.06,14335.0
2023-05-03 15:30:00,108.11,108.4,107.53,107.59,34760.0,108.11,108.4,107.53,107.59,34760.0
2023-05-04 09:30:00,107.42,108.81,107.21,108.5,12510.0,107.42,108.81,107.21,108.5,12510.0
2023-05-04 10:00:00,108.35,109.05,107.83,108.16,17992.0,108.35,109.05,107.83,108.16,17992.0
2023-05-04 10:30:00,108.28,108.33,107.46,107.75,16989.0,108.28,108.33,107.46,107.75,16989.0
2023-05-04 11:00:00,107.9,108.63,107.7,108.34,30974.0,107.9,108.63,107.7,108.34,30974.0
2023-05-04 11:30:00,108.4,108.4,107.39,107.47,8176.0,108.4,108.4,107.39,107.47,8176.0
2023-05-04 12:00:00,107.43,107.73,107.12,107.73,3054.0,107.43,107.73,107.12,107.73,3054.0
2023-05-04 12:30:00,107.63,107.84,107.44,107.45,9079.0,107.63,107.84,107.44,107.45,9079.0
2023-05-04 13:00:00,107.51,107.57,107.29,107.41,4987.0,107.51,107.57,107.29,107.41,4987.0
2023-05-04 13:30:00,107.49,107.69,107.37,107.52,3570.0,107.49,107.69,107.37,107.52,3570.0
2023-05-04 14:00:00,107.41,108.03,107.32,107.56,11009.0,107.41,108.03,107.32,107.56,11009.0
2023-05-04 14:30:00,107.41,107.58,107.27,107.46,6092.0,107.41,107.58,107.27,107.46,6092.0
2023-05-04 15:00:00,107.57,108.33,107.51,108.3,34161.0,107.57,108.33,107.51,108.3,34161.0
2023-05-04 15:30:00,108.3,108.89,108.13,108.13,74892.0,108.3,108.89,108.13,108.13,74892.0
2023-05-05 09:30:00,110.0,117.68,107.0,113.12,133463.0,110.0,117.68,107.0,113.12,133463.0
2023-05-05 10:00:00,113.09,116.19,112.59,114.6,45990.0,113.09,116.19,112.59,114.6,45990.0
2023-05-05 10:30:00,114.74,116.35,114.74,115.68,38883.0,114.74,116.35,114.74,115.68,38883.0
2023-05-05 11:00:00,115.56,117.83,115.41,117.76,12881.0,115.56,117.83,115.41,117.76,12881.0
2023-05-05 11:30:00,117.6,118.14,117.05,117.54,25171.0,117.6,118.14,117.05,117.54,25171.0
2023-05-05 12:00:00,117.7,119.02,117.69,118.18,11328.0,117.7,119.02,117.69,118.18,11328.0
2023-05-05 12:30:00,118.25,118.75,117.87,118.47,31534.0,118.25,118.75,117.87,118.47,31534.0
2023-05-05 13:00:00,118.55,119.13,118.45,118.57,12946.0,118.55,119.13,118.45,118.57,12946.0
2023-05-05 13:30:00,118.48,118.73,117.39,117.96,33228.0,118.48,118.73,117.39,117.96,33228.0
2023-05-05 14:00:00,118.14,118.62,117.81,117.83,17490.0,118.14,118.62,117.81,117.83,17490.0
2023-05-05 14:30:00,117.9,118.18,117.61,117.63,26378.0,117.9,118.18,117.61,117.63,26378.0
2023-05-05 15:00:00,117.64,117.95,116.91,117.19,44762.0,117.64,117.95,116.91,117.19,44762.0
2023-05-05 15:30:00,117.23,117.42,116.05,116.65,117846.0,117.23,117.42,116.05,116.65,117846.0
2023-05-08 09:30:00,114.42,117.81,114.42,115.46,36580.0,114.42,117.81,114.42,115.46,36580.0
2023-05-08 10:00:00,115.31,115.35,112.17,112.72,31569.0,115.31,115.35,112.17,112.72,31569.0
2023-05-08 10:30:00,112.81,113.82,112.77,113.22,19873.0,112.81,113.82,112.77,113.22,19873.0
2023-05-08 11:00:00,113.44,113.49,112.88,112.91,11594.0,113.44,113.49,112.88,112.91,11594.0
2023-05-08 11:30:00,112.81,113.87,112.6,113.87,11624.0,112.81,113.87,112.6,113.87,11624.0
2023-05-08 12:00:00,113.79,113.79,113.17,113.39,7082.0,113.79,113.79,113.17,113.39,7082.0
2023-05-08 12:30:00,113.44,113.75,113.36,113.73,3826.0,113.44,113.75,113.36,113.73,3826.0
2023-05-08 13:00:00,113.76,114.07,113.66,114.04,5670.0,113.76,114.07,113.66,114.04,5670.0
2023-05-08 13:30:00,114.06,114.65,113.92,114.55,5143.0,114.06,114.65,113.92,114.55,5143.0
2023-05-08 14:00:00,114.44,114.44,114.04,114.26,3780.0,114.44,114.44,114.04,114.26,3780.0
2023-05-08 14:30:00,114.26,114.43,114.1,114.43,8278.0,114.26,114.43,114.1,114.43,8278.0
2023-05-08 15:00:00,114.5,114.52,114.16,114.22,3200.0,114.5,114.52,114.16,114.22,3200.0
2023-05-08 15:30:00,114.19,115.33,114.14,115.3,41190.0,114.19,115.33,114.14,115.3,41190.0
2023-05-09 09:30:00,115.42,115.97,114.74,115.77,12039.0,115.42,115.97,114.74,115.77,12039.0
2023-05-09 10:00:00,115.67,115.67,114.87,115.36,6960.0,115.67,115.67,114.87,115.36,6960.0
2023-05-09 10:30:00,115.26,115.31,114.43,114.61,6586.0,115.26,115.31,114.43,114.61,6586.0
2023-05-09 11:00:00,114.6,115.56,114.44,115.22,7829.0,114.6,115.56,114.44,115.22,7829.0
2023-05-09 11:30:00,115.01,115.26,114.97,115.08,3350.0,115.01,115.26,114.97,115.08,3350.0
2023-05-09 12:00:00,115.03,115.25,114.96,115.04,1900.0,115.03,115.25,114.96,115.04,1900.0
2023-05-09 12:30:00,115.15,115.15,114.8,114.95,5539.0,115.15,115.15,114.8,114.95,5539.0
2023-05-09 13:00:00,115.02,115.24,114.96,115.1,2020.0,115.02,115.24,114.96,115.1,2020.0
2023-05-09 13:30:00,115.09,115.17,114.23,114.48,8110.0,115.09,115.17,114.23,114.48,8110.0
2023-05-09 14:00:00,114.51,114.72,114.18,114.21,7575.0,114.51,114.72,114.18,114.21,7575.0
2023-05-09 14:30:00,114.21,114.21,113.53,113.53,17890.0,114.21,114.21,113.53,113.53,17890.0
2023-05-09 15:00:00,113.61,113.64,113.17,113.2,10429.0,113.61,113.64,113.17,113.2,10429.0
2023-05-09 15:30:00,113.22,114.38,113.02,114.32,53158.0,113.22,114.38,113.02,114.32,53158.0
2023-05-10 09:30:00,115.9,117.0,115.23,115.85,10237.0,115.9,117.0,115.23,115.85,10237.0
2023-05-10 10:00:00,116.34,116.69,115.62,115.97,12182.0,116.34,116.69,115.62,115.97,12182.0
2023-05-10 10:30:00,116.05,116.25,115.24,115.36,7616.0,116.05,116.25,115.24,115.36,7616.0
2023-05-10 11:00:00,115.39,115.56,115.09,115.12,8168.0,115.39,115.56,115.09,115.12,8168.0
2023-05-10 11:30:00,115.14,115.52,115.04,115.35,7773.0,115.14,115.52,115.04,115.35,7773.0
2023-05-10 12:00:00,115.45,115.66,115.01,115.51,3400.0,115.45,115.66,115.01,115.51,3400.0
2023-05-10 12:30:00,115.51,115.89,115.29,115.29,3817.0,115.51,115.89,115.29,115.29,3817.0
2023-05-10 13:00:00,115.22,115.45,114.67,114.82,4786.0,115.22,115.45,114.67,114.82,4786.0
2023-05-10 13:30:00,114.69,114.92,114.47,114.54,5302.0,114.69,114.92,114.47,114.54,5302.0
2023-05-10 14:00:00,114.68,114.73,114.23,114.44,10747.0,114.68,114.73,114.23,114.44,10747.0
2023-05-10 14:30:00,114.49,114.91,114.32,114.81,12158.0,114.49,114.91,114.32,114.81,12158.0
2023-05-10 15:00:00,114.76,115.26,114.64,115.22,10739.0,114.76,115.26,114.64,115.22,10739.0
2023-05-10 15:30:00,115.22,115.43,114.94,115.35,24032.0,115.22,115.43,114.94,115.35,24032.0
2023-05-11 09:30:00,115.29,115.29,113.94,114.2,17301.0,115.29,115.29,113.94,114.2,17301.0
2023-05-11 10:00:00,114.2,114.25,113.14,113.62,4159.0,114.2,114.25,113.14,113.62,4159.0
2023-05-11 10:30:00,113.7,113.7,113.0,113.41,4578.0,113.7,113.7,113.0,113.41,4578.0
2023-05-11 11:00:00,113.39,113.66,113.32,113.52,3980.0,113.39,113.66,113.32,113.52,3980.0
2023-05-11 11:30:00,113.57,113.86,113.25,113.84,17865.0,113.57,113.86,113.25,113.84,17865.0
2023-05-11 12:00:00,113.73,114.24,113.51,114.17,1831.0,113.73,114.24,113.51,114.17,1831.0
2023-05-11 12:30:00,114.26,114.69,114.25,114.62,4324.0,114.26,114.69,114.25,114.62,4324.0
2023-05-11 13:00:00,114.62,114.97,114.6,114.84,4570.0,114.62,114.97,114.6,114.84,4570.0
2023-05-11 13:30:00,114.9,115.19,114.62,115.18,7093.0,114.9,115.19,114.62,115.18,7093.0
2023-05-11 14:00:00,115.41,115.71,115.36,115.58,4697.0,115.41,115.71,115.36,115.58,4697.0
2023-05-11 14:30:00,115.65,115.91,115.47,115.78,10318.0,115.65,115.91,115.47,115.78,10318.0
2023-05-11 15:00:00,115.72,115.81,115.32,115.64,5796.0,115.72,115.81,115.32,115.64,5796.0
2023-05-11 15:30:00,115.51,115.51,114.62,114.79,8221.0,115.51,115.51,114.62,114.79,8221.0
2023-05-12 09:30:00,114.79,115.6,114.42,115.22,19316.0,114.79,115.6,114.42,115.22,19316.0
2023-05-12 10:00:00,115.04,115.04,114.32,114.5,7189.0,115.04,115.04,114.32,114.5,7189.0
2023-05-12 10:30:00,114.37,114.71,114.35,114.63,5645.0,114.37,114.71,114.35,114.63,5645.0
2023-05-12 11:00:00,114.66,114.8,114.28,114.65,4307.0,114.66,114.8,114.28,114.65,4307.0
2023-05-12 11:30:00,114.75,115.06,114.66,115.01,4141.0,114.75,115.06,114.66,115.01,4141.0
2023-05-12 12:00:00,115.06,115.11,114.91,114.98,4300.0,115.06,115.11,114.91,114.98,4300.0
2023-05-12 12:30:00,115.05,115.09,113.69,113.81,4700.0,115.05,115.09,113.69,113.81,4700.0
2023-05-12 13:00:00,113.83,114.62,113.77,114.42,7098.0,113.83,114.62,113.77,114.42,7098.0
2023-05-12 13:30:00,114.54,114.57,114.15,114.15,3901.0,114.54,114.57,114.15,114.15,3901.0
2023-05-12 14:00:00,114.27,114.4,114.09,114.26,4489.0,114.27,114.4,114.09,114.26,4489.0
2023-05-12 14:30:00,114.26,114.59,114.09,114.57,6608.0,114.26,114.59,114.09,114.57,6608.0
2023-05-12 15:00:00,114.61,114.77,114.47,114.77,4963.0,114.61,114.77,114.47,114.77,4963.0
2023-05-12 15:30:00,114.81,115.14,114.7,115.07,15344.0,114.81,115.14,114.7,115.07,15344.0
2023-05-15 09:30:00,115.0,115.88,114.51,115.88,8440.0,115.0,115.88,114.51,115.88,8440.0
2023-05-15 10:00:00,115.64,115.72,115.26,115.49,3679.0,115.64,115.72,115.26,115.49,3679.0
2023-05-15 10:30:00,115.54,116.07,115.54,115.62,4090.0,115.54,116.07,115.54,115.62,4090.0
2023-05-15 11:00:00,115.79,116.02,115.63,116.02,3127.0,115.79,116.02,115.63,116.02,3127.0
2023-05-15 11:30:00,116.07,116.22,116.01,116.21,2703.0,116.07,116.22,116.01,116.21,2703.0
2023-05-15 12:00:00,116.42,116.42,116.16,116.31,3800.0,116.42,116.42,116.16,116.31,3800.0
2023-05-15 12:30:00,116.3,116.73,116.3,116.73,2869.0,116.3,116.73,116.3,116.73,2869.0
2023-05-15 13:00:00,116.74,117.48,116.71,117.25,6723.0,116.74,117.48,116.71,117.25,6723.0
2023-05-15 13:30:00,117.24,117.25,116.83,116.87,5881.0,117.24,117.25,116.83,116.87,5881.0
2023-05-15 14:00:00,116.87,116.88,116.55,116.59,8150.0,116.87,116.88,116.55,116.59,8150.0
2023-05-15 14:30:00,116.59,116.66,116.46,116.58,4388.0,116.59,116.66,116.46,116.58,4388.0
2023-05-15 15:00:00,116.56,116.74,116.47,116.56,4882.0,116.56,116.74,116.47,116.56,4882.0
2023-05-15 15:30:00,116.57,117.3,116.46,117.3,31733.0,116.57,117.3,116.46,117.3,31733.0
2023-05-16 09:30:00,116.32,117.39,115.86,116.51,5638.0,116.32,117.39,115.86,116.51,5638.0
2023-05-16 10:00:00,116.43,116.45,115.93,116.34,15866.0,116.43,116.45,115.93,116.34,15866.0
2023-05-16 10:30:00,116.53,116.82,116.32,116.77,10397.0,116.53,116.82,116.32,116.77,10397.0
2023-05-16 11:00:00,116.68,116.71,116.22,116.4,6054.0,116.68,116.71,116.22,116.4,6054.0
2023-05-16 11:30:00,116.54,116.57,116.07,116.31,4015.0,116.54,116.57,116.07,116.31,4015.0
2023-05-16 12:00:00,116.28,116.37,115.94,116.17,4754.0,116.28,116.37,115.94,116.17,4754.0
2023-05-16 12:30:00,116.15,116.44,115.98,116.34,4322.0,116.15,116.44,115.98,116.34,4322.0
2023-05-16 13:00:00,116.23,116.62,116.12,116.13,5263.0,116.23,116.62,116.12,116.13,5263.0
2023-05-16 13:30:00,116.08,116.31,116.07,116.15,2600.0,116.08,116.31,116.07,116.15,2600.0
2023-05-16 14:00:00,116.11,116.23,115.93,116.23,3947.0,116.11,116.23,115.93,116.23,3947.0
2023-05-16 14:30:00,116.16,116.3,116.12,116.14,8070.0,116.16,116.3,116.12,116.14,8070.0
2023-05-16 15:00:00,116.16,116.3,115.98,116.11,7786.0,116.16,116.3,115.98,116.11,7786.0
2023-05-16 15:30:00,116.01,116.07,115.66,115.75,18373.0,116.01,116.07,115.66,115.75,18373.0
2023-05-17 09:30:00,116.19,116.98,115.62,115.62,5482.0,116.19,116.98,115.62,115.62,5482.0
2023-05-17 10:00:00,115.81,116.99,115.81,116.76,19332.0,115.81,116.99,115.81,116.76,19332.0
2023-05-17 10:30:00,116.97,117.43,116.86,116.92,3473.0,116.97,117.43,116.86,116.92,3473.0
2023-05-17 11:00:00,116.94,117.33,116.68,117.19,4875.0,116.94,117.33,116.68,117.19,4875.0
2023-05-17 11:30:00,117.45,117.68,117.36,117.48,5415.0,117.45,117.68,117.36,117.48,5415.0
2023-05-17 12:00:00,117.48,117.53,117.23,117.33,3103.0,117.48,117.53,117.23,117.33,3103.0
2023-05-17 12:30:00,117.32,117.82,117.32,117.47,5980.0,117.32,117.82,117.32,117.47,5980.0
2023-05-17 13:00:00,117.49,117.9,117.47,117.87,11660.0,117.49,117.9,117.47,117.87,11660.0
2023-05-17 13:30:00,117.83,118.12,117.83,118.02,3400.0,117.83,118.12,117.83,118.02,3400.0
2023-05-17 14:00:00,118.11,118.23,117.83,117.96,6293.0,118.11,118.23,117.83,117.96,6293.0
2023-05-17 14:30:00,117.86,118.07,117.66,117.75,6412.0,117.86,118.07,117.66,117.75,6412.0
2023-05-17 15:00:00,117.73,118.15,117.68,117.81,6373.0,117.73,118.15,117.68,117.81,6373.0
2023-05-17 15:30:00,117.86,118.09,117.72,117.91,19578.0,117.86,118.09,117.72,117.91,19578.0
2023-05-18 09:30:00,117.5,118.4,117.5,118.14,14894.0,117.5,118.4,117.5,118.14,14894.0
2023-05-18 10:00:00,118.22,118.33,117.68,118.23,4307.0,118.22,118.33,117.68,118.23,4307.0
2023-05-18 10:30:00,118.18,118.26,117.93,118.1,4941.0,118.18,118.26,117.93,118.1,4941.0
2023-05-18 11:00:00,118.12,118.54,118.12,118.54,4631.0,118.12,118.54,118.12,118.54,4631.0
2023-05-18 11:30:00,118.47,118.82,118.09,118.2,15955.0,118.47,118.82,118.09,118.2,15955.0
2023-05-18 12:00:00,118.21,118.21,117.7,117.81,3904.0,118.21,118.21,117.7,117.81,3904.0
2023-05-18 12:30:00,117.56,117.68,117.38,117.47,11191.0,117.56,117.68,117.38,117.47,11191.0
2023-05-18 13:00:00,117.57,117.67,117.37,117.43,8842.0,117.57,117.67,117.37,117.43,8842.0
2023-05-18 13:30:00,117.42,117.46,116.95,117.01,7571.0,117.42,117.46,116.95,117.01,7571.0
2023-05-18 14:00:00,117.08,117.41,117.03,117.33,6642.0,117.08,117.41,117.03,117.33,6642.0
2023-05-18 14:30:00,117.33,117.67,117.33,117.66,6654.0,117.33,117.67,117.33,117.66,6654.0
2023-05-18 15:00:00,117.73,117.75,117.51,117.67,6546.0,117.73,117.75,117.51,117.67,6546.0
2023-05-18 15:30:00,117.69,118.44,117.58,118.42,18146.0,117.69,118.44,117.58,118.42,18146.0
2023-05-19 09:30:00,119.31,119.75,118.82,119.75,27756.0,119.31,119.75,118.82,119.75,27756.0
2023-05-19 10:00:00,119.82,120.23,119.36,119.41,13044.0,119.82,120.23,119.36,119.41,13044.0
2023-05-19 10:30:00,119.52,119.82,119.37,119.82,8150.0,119.52,119.82,119.37,119.82,8150.0
2023-05-19 11:00:00,119.91,120.1,119.6,119.77,12568.0,119.91,120.1,119.6,119.77,12568.0
2023-05-19 11:30:00,119.76,120.41,119.41,120.27,7862.0,119.76,120.41,119.41,120.27,7862.0
2023-05-19 12:00:00,120.27,120.28,119.75,119.76,3900.0,120.27,120.28,119.75,119.76,3900.0
2023-05-19 12:30:00,119.68,119.92,119.32,119.92,8431.0,119.68,119.92,119.32,119.92,8431.0
2023-05-19 13:00:00,119.95,120.2,119.95,120.2,5189.0,119.95,120.2,119.95,120.2,5189.0
2023-05-19 13:30:00,120.27,120.38,120.05,120.17,7086.0,120.27,120.38,120.05,120.17,7086.0
2023-05-19 14:00:00,120.17,120.47,120.15,120.41,7348.0,120.17,120.47,120.15,120.41,7348.0
2023-05-19 14:30:00,120.29,120.37,120.05,120.37,5140.0,120.29,120.37,120.05,120.37,5140.0
2023-05-19 15:00:00,120.34,120.88,120.28,120.88,16325.0,120.34,120.88,120.28,120.88,16325.0
2023-05-19 15:30:00,120.88,121.23,120.33,120.63,37009.0,120.88,121.23,120.33,120.63,37009.0
2023-05-22 09:30:00,120.71,121.68,120.43,121.57,16774.0,120.71,121.68,120.43,121.57,16774.0
2023-05-22 10:00:00,121.51,121.89,120.62,120.62,4700.0,121.51,121.89,120.62,120.62,4700.0
2023-05-22 10:30:00,120.8,121.73,120.62,121.69,6008.0,120.8,121.73,120.62,121.69,6008.0
2023-05-22 11:00:00,121.7,122.06,121.7,122.02,4485.0,121.7,122.06,121.7,122.02,4485.0
2023-05-22 11:30:00,122.08,122.22,121.68,121.76,2600.0,122.08,122.22,121.68,121.76,2600.0
2023-05-22 12:00:00,121.86,122.19,121.81,121.84,5219.0,121.86,122.19,121.81,121.84,5219.0
2023-05-22 12:30:00,121.81,122.24,121.57,121.93,6529.0,121.81,122.24,121.57,121.93,6529.0
2023-05-22 13:00:00,122.0,122.14,121.65,121.87,5691.0,122.0,122.14,121.65,121.87,5691.0
2023-05-22 13:30:00,121.87,122.24,121.82,122.18,5715.0,121.87,122.24,121.82,122.18,5715.0
2023-05-22 14:00:00,122.25,122.3,121.8,121.8,6233.0,122.25,122.3,121.8,121.8,6233.0
2023-05-22 14:30:00,121.81,122.38,121.81,122.3,6754.0,121.81,122.38,121.81,122.3,6754.0
2023-05-22 15:00:00,122.32,122.32,121.86,121.9,6161.0,122.32,122.32,121.86,121.9,6161.0
2023-05-22 15:30:00,121.91,122.26,121.79,122.19,33568.0,121.91,122.26,121.79,122.19,33568.0
2023-05-23 09:30:00,121.71,122.6,121.67,122.0,21173.0,121.71,122.6,121.67,122.0,21173.0
2023-05-23 10:00:00,122.21,122.51,121.72,121.79,17809.0,122.21,122.51,121.72,121.79,17809.0
2023-05-23 10:30:00,121.81,122.52,121.61,122.42,7963.0,121.81,122.52,121.61,122.42,7963.0
2023-05-23 11:00:00,122.34,122.66,122.19,122.66,4300.0,122.34,122.66,122.19,122.66,4300.0
2023-05-23 11:30:00,122.63,122.69,122.29,122.36,4076.0,122.63,122.69,122.29,122.36,4076.0
2023-05-23 12:00:00,122.35,122.38,121.37,121.37,13581.0,122.35,122.38,121.37,121.37,13581.0
2023-05-23 12:30:00,121.24,121.57,121.04,121.04,6385.0,121.24,121.57,121.04,121.04,6385.0
2023-05-23 13:00:00,121.15,121.38,121.05,121.11,4815.0,121.15,121.38,121.05,121.11,4815.0
2023-05-23 13:30:00,120.89,121.2,120.84,120.93,8150.0,120.89,121.2,120.84,120.93,8150.0
2023-05-23 14:00:00,120.93,121.06,120.19,120.37,5612.0,120.93,121.06,120.19,120.37,5612.0
2023-05-23 14:30:00,120.38,120.43,120.11,120.37,6470.0,120.38,120.43,120.11,120.37,6470.0
2023-05-23 15:00:00,120.41,120.47,120.01,120.32,5346.0,120.41,120.47,120.01,120.32,5346.0
2023-05-23 15:30:00,120.42,120.44,120.11,120.22,16797.0,120.42,120.44,120.11,120.22,16797.0
2023-05-24 09:30:00,119.22,121.67,119.12,120.98,31125.0,119.22,121.67,119.12,120.98,31125.0
2023-05-24 10:00:00,120.65,121.0,120.3,120.84,8223.0,120.65,121.0,120.3,120.84,8223.0
2023-05-24 10:30:00,121.07,121.49,120.9,120.94,5541.0,121.07,121.49,120.9,120.94,5541.0
2023-05-24 11:00:00,120.79,121.37,120.41,121.27,6171.0,120.79,121.37,120.41,121.27,6171.0
2023-05-24 11:30:00,121.27,121.36,120.87,120.87,5708.0,121.27,121.36,120.87,120.87,5708.0
2023-05-24 12:00:00,121.08,121.53,120.96,121.47,5645.0,121.08,121.53,120.96,121.47,5645.0
2023-05-24 12:30:00,121.45,121.57,120.74,120.84,6176.0,121.45,121.57,120.74,120.84,6176.0
2023-05-24 13:00:00,120.84,120.99,120.54,120.82,6872.0,120.84,120.99,120.54,120.82,6872.0
2023-05-24 13:30:00,120.95,121.83,120.94,121.83,5336.0,120.95,121.83,120.94,121.83,5336.0
2023-05-24 14:00:00,121.78,122.43,121.68,122.23,8857.0,121.78,122.43,121.68,122.23,8857.0
2023-05-24 14:30:00,122.21,122.75,122.15,122.63,10100.0,122.21,122.75,122.15,122.63,10100.0
2023-05-24 15:00:00,122.65,123.4,122.56,123.36,26492.0,122.65,123.4,122.56,123.36,26492.0
2023-05-24 15:30:00,123.44,123.65,122.76,123.16,40885.0,123.44,123.65,122.76,123.16,40885.0
2023-05-25 09:30:00,123.97,124.41,123.06,123.4,15888.0,123.97,124.41,123.06,123.4,15888.0
2023-05-25 10:00:00,123.13,123.37,123.04,123.29,2244.0,123.13,123.37,123.04,123.29,2244.0
2023-05-25 10:30:00,123.23,124.08,123.02,124.05,7374.0,123.23,124.08,123.02,124.05,7374.0
2023-05-25 11:00:00,124.09,124.53,123.94,124.0,4562.0,124.09,124.53,123.94,124.0,4562.0
2023-05-25 11:30:00,124.06,124.4,123.7,124.38,4571.0,124.06,124.4,123.7,124.38,4571.0
2023-05-25 12:00:00,124.59,125.07,124.56,124.98,3500.0,124.59,125.07,124.56,124.98,3500.0
2023-05-25 12:30:00,124.97,125.02,124.48,124.5,4656.0,124.97,125.02,124.48,124.5,4656.0
2023-05-25 13:00:00,124.59,124.84,124.29,124.78,9942.0,124.59,124.84,124.29,124.78,9942.0
2023-05-25 13:30:00,124.73,125.1,124.73,124.89,4440.0,124.73,125.1,124.73,124.89,4440.0
2023-05-25 14:00:00,125.02,125.41,124.59,124.64,10480.0,125.02,125.41,124.59,124.64,10480.0
2023-05-25 14:30:00,124.62,124.62,124.11,124.13,17080.0,124.62,124.62,124.11,124.13,17080.0
2023-05-25 15:00:00,124.16,125.22,124.08,125.21,12619.0,124.16,125.22,124.08,125.21,12619.0
2023-05-25 15:30:00,125.22,125.22,123.7,123.9,59206.0,125.22,125.22,123.7,123.9,59206.0
2023-05-26 09:30:00,124.1,125.76,124.1,125.0,15986.0,124.1,125.76,124.1,125.0,15986.0
2023-05-26 10:00:00,125.0,125.76,124.97,125.6,97389.0,125.0,125.76,124.97,125.6,97389.0
2023-05-26 10:30:00,125.69,127.4,125.69,127.34,9894.0,125.69,127.4,125.69,127.34,9894.0
2023-05-26 11:00:00,127.27,127.65,127.0,127.42,4810.0,127.27,127.65,127.0,127.42,4810.0
2023-05-26 11:30:00,127.46,127.71,127.39,127.56,8073.0,127.46,127.71,127.39,127.56,8073.0
2023-05-26 12:00:00,127.42,127.59,127.15,127.4,5091.0,127.42,127.59,127.15,127.4,5091.0
2023-05-26 12:30:00,127.34,127.46,126.97,127.03,5030.0,127.34,127.46,126.97,127.03,5030.0
2023-05-26 13:00:00,127.04,127.1,126.19,126.19,2700.0,127.04,127.1,126.19,126.19,2700.0
2023-05-26 13:30:00,126.22,126.42,126.04,126.11,5006.0,126.22,126.42,126.04,126.11,5006.0
2023-05-26 14:00:00,126.09,126.49,125.91,126.01,7559.0,126.09,126.49,125.91,126.01,7559.0
2023-05-26 14:30:00,126.07,126.64,125.9,126.28,6066.0,126.07,126.64,125.9,126.28,6066.0
2023-05-26 15:00:00,126.24,126.65,126.24,126.53,3769.0,126.24,126.65,126.24,126.53,3769.0
2023-05-26 15:30:00,126.54,126.85,126.4,126.83,17078.0,126.54,126.85,126.4,126.83,17078.0
2023-05-30 09:30:00,128.41,128.89,123.95,124.6,14338.0,128.41,128.89,123.95,124.6,14338.0
2023-05-30 10:00:00,124.4,124.45,123.3,123.3,14177.0,124.4,124.45,123.3,123.3,14177.0
2023-05-30 10:30:00,123.38,123.6,122.95,123.42,10070.0,123.38,123.6,122.95,123.42,10070.0
2023-05-30 11:00:00,123.44,123.63,123.29,123.56,7200.0,123.44,123.63,123.29,123.56,7200.0
2023-05-30 11:30:00,123.73,124.31,123.58,123.99,9898.0,123.73,124.31,123.58,123.99,9898.0
2023-05-30 12:00:00,123.81,124.12,123.46,123.78,5630.0,123.81,124.12,123.46,123.78,5630.0
2023-05-30 12:30:00,123.62,123.97,123.61,123.63,5084.0,123.62,123.97,123.61,123.63,5084.0
2023-05-30 13:00:00,123.66,123.86,123.3,123.63,5000.0,123.66,123.86,123.3,123.63,5000.0
2023-05-30 13:30:00,123.63,123.98,123.53,123.55,3627.0,123.63,123.98,123.53,123.55,3627.0
2023-05-30 14:00:00,123.54,123.82,123.16,123.82,5240.0,123.54,123.82,123.16,123.82,5240.0
2023-05-30 14:30:00,123.91,124.19,123.82,123.82,4664.0,123.91,124.19,123.82,123.82,4664.0
2023-05-30 15:00:00,123.81,123.94,123.64,123.73,4898.0,123.81,123.94,123.64,123.73,4898.0
2023-05-30 15:30:00,123.66,123.7,122.66,122.88,23831.0,123.66,123.7,122.66,122.88,23831.0
2023-05-31 09:30:00,123.55,126.54,123.55,126.27,15861.0,123.55,126.54,123.55,126.27,15861.0
2023-05-31 10:00:00,125.98,126.05,124.23,124.33,12067.0,125.98,126.05,124.23,124.33,12067.0
2023-05-31 10:30:00,124.29,125.17,124.08,124.77,6780.0,124.29,125.17,124.08,124.77,6780.0
2023-05-31 11:00:00,124.85,125.18,124.65,124.91,5007.0,124.85,125.18,124.65,124.91,5007.0
2023-05-31 11:30:00,124.9,125.01,124.59,124.8,7061.0,124.9,125.01,124.59,124.8,7061.0
2023-05-31 12:00:00,124.87,124.98,124.65,124.71,4545.0,124.87,124.98,124.65,124.71,4545.0
2023-05-31 12:30:00,124.69,125.1,124.56,124.94,4671.0,124.69,125.1,124.56,124.94,4671.0
2023-05-31 13:00:00,124.99,125.48,124.87,125.48,3414.0,124.99,125.48,124.87,125.48,3414.0
2023-05-31 13:30:00,125.66,126.0,125.54,125.72,3508.0,125.66,126.0,125.54,125.72,3508.0
2023-05-31 14:00:00,125.9,125.9,125.14,125.34,7898.0,125.9,125.9,125.14,125.34,7898.0
2023-05-31 14:30:00,125.3,125.43,124.65,124.81,5834.0,125.3,125.43,124.65,124.81,5834.0
2023-05-31 15:00:00,124.81,125.36,124.81,125.36,14841.0,124.81,125.36,124.81,125.36,14841.0
2023-05-31 15:30:00,125.35,126.76,125.35,126.13,55286.0,125.35,126.76,125.35,126.13,55286.0
2023-06-01 09:30:00,125.22,125.22,123.24,124.95,11770.0,125.22,125.22,123.24,124.95,11770.0
2023-06-01 10:00:00,124.98,125.9,124.64,125.87,7438.0,124.98,125.9,124.64,125.87,7438.0
2023-06-01 10:30:00,126.01,126.73,125.69,126.6,13289.0,126.01,126.73,125.69,126.6,13289.0
2023-06-01 11:00:00,126.63,126.9,126.37,126.86,5473.0,126.63,126.9,126.37,126.86,5473.0
2023-06-01 11:30:00,126.87,127.14,126.74,126.74,49620.0,126.87,127.14,126.74,126.74,49620.0
2023-06-01 12:00:00,126.7,126.97,126.54,126.8,2654.0,126.7,126.97,126.54,126.8,2654.0
2023-06-01 12:30:00,126.8,126.89,126.38,126.48,1816.0,126.8,126.89,126.38,126.48,1816.0
2023-06-01 13:00:00,126.25,126.51,126.2,126.39,2450.0,126.25,126.51,126.2,126.39,2450.0
2023-06-01 13:30:00,126.33,127.06,126.33,127.06,5734.0,126.33,127.06,126.33,127.06,5734.0
2023-06-01 14:00:00,127.0,127.06,126.83,126.91,6078.0,127.0,127.06,126.83,126.91,6078.0
2023-06-01 14:30:00,126.92,127.08,126.91,127.0,6505.0,126.92,127.08,126.91,127.0,6505.0
2023-06-01 15:00:00,126.96,127.41,126.91,127.07,2761.0,126.96,127.41,126.91,127.07,2761.0
2023-06-01 15:30:00,127.02,127.02,126.57,126.79,14744.0,127.02,127.02,126.57,126.79,14744.0
2023-06-02 09:30:00,126.59,127.85,126.59,127.3,18649.0,126.59,127.85,126.59,127.3,18649.0
2023-06-02 10:00:00,127.29,128.72,127.19,128.61,15217.0,127.29,128.72,127.19,128.61,15217.0
2023-06-02 10:30:00,128.67,129.11,128.54,128.66,10056.0,128.67,129.11,128.54,128.66,10056.0
2023-06-02 11:00:00,128.84,129.13,128.75,129.06,5856.0,128.84,129.13,128.75,129.06,5856.0
2023-06-02 11:30:00,129.07,129.34,128.84,129.15,5973.0,129.07,129.34,128.84,129.15,5973.0
2023-06-02 12:00:00,129.15,129.53,129.1,129.32,9582.0,129.15,129.53,129.1,129.32,9582.0
2023-06-02 12:30:00,129.43,130.22,129.43,130.03,13411.0,129.43,130.22,129.43,130.03,13411.0
2023-06-02 13:00:00,130.0,130.16,129.74,130.15,8790.0,130.0,130.16,129.74,130.15,8790.0
2023-06-02 13:30:00,130.15,130.15,129.67,129.67,7431.0,130.15,130.15,129.67,129.67,7431.0
2023-06-02 14:00:00,129.64,129.66,129.12,129.55,10640.0,129.64,129.66,129.12,129.55,10640.0
2023-06-02 14:30:00,129.55,130.06,129.55,130.01,7400.0,129.55,130.06,129.55,130.01,7400.0
2023-06-02 15:00:00,130.04,130.06,129.66,129.82,12332.0,130.04,130.06,129.66,129.82,12332.0
2023-06-02 15:30:00,129.83,130.06,129.63,130.01,70297.0,129.83,130.06,129.63,130.01,70297.0
2023-06-05 09:30:00,128.9,128.9,125.45,125.5,34599.0,128.9,128.9,125.45,125.5,34599.0
2023-06-05 10:00:00,126.12,127.0,125.29,125.58,9347.0,126.12,127.0,125.29,125.58,9347.0
2023-06-05 10:30:00,125.8,126.46,125.45,126.29,11080.0,125.8,126.46,125.45,126.29,11080.0
2023-06-05 11:00:00,126.21,127.39,126.14,127.39,11360.0,126.21,127.39,126.14,127.39,11360.0
2023-06-05 11:30:00,127.34,127.94,127.04,127.55,10163.0,127.34,127.94,127.04,127.55,10163.0
2023-06-05 12:00:00,127.6,128.47,127.54,128.27,8794.0,127.6,128.47,127.54,128.27,8794.0
2023-06-05 12:30:00,128.19,128.5,128.07,128.5,7637.0,128.19,128.5,128.07,128.5,7637.0
2023-06-05 13:00:00,128.52,128.71,128.03,128.12,7405.0,128.52,128.71,128.03,128.12,7405.0
2023-06-05 13:30:00,128.04,128.71,127.93,128.68,8222.0,128.04,128.71,127.93,128.68,8222.0
2023-06-05 14:00:00,128.8,129.0,128.06,128.21,14571.0,128.8,129.0,128.06,128.21,14571.0
2023-06-05 14:30:00,128.04,128.27,127.63,128.26,8592.0,128.04,128.27,127.63,128.26,8592.0
2023-06-05 15:00:00,128.11,128.41,127.83,128.16,7073.0,128.11,128.41,127.83,128.16,7073.0
2023-06-05 15:30:00,128.1,128.42,127.57,128.03,36204.0,128.1,128.42,127.57,128.03,36204.0
2023-06-06 09:30:00,128.31,129.12,127.45,128.58,21938.0,128.31,129.12,127.45,128.58,21938.0
2023-06-06 10:00:00,128.67,129.47,128.67,129.17,5961.0,128.67,129.47,128.67,129.17,5961.0
2023-06-06 10:30:00,129.12,129.74,128.98,129.43,11440.0,129.12,129.74,128.98,129.43,11440.0
2023-06-06 11:00:00,129.42,130.06,128.91,129.25,33762.0,129.42,130.06,128.91,129.25,33762.0
2023-06-06 11:30:00,129.19,129.56,129.07,129.41,6350.0,129.19,129.56,129.07,129.41,6350.0
2023-06-06 12:00:00,129.41,129.59,128.97,128.97,4126.0,129.41,129.59,128.97,128.97,4126.0
2023-06-06 12:30:00,128.93,129.15,128.17,128.41,10110.0,128.93,129.15,128.17,128.41,10110.0
2023-06-06 13:00:00,128.4,128.79,128.31,128.79,8988.0,128.4,128.79,128.31,128.79,8988.0
2023-06-06 13:30:00,128.92,129.72,128.76,129.71,13614.0,128.92,129.72,128.76,129.71,13614.0
2023-06-06 14:00:00,129.82,130.45,129.79,130.45,7739.0,129.82,130.45,129.79,130.45,7739.0
2023-06-06 14:30:00,130.49,131.15,130.37,131.15,10627.0,130.49,131.15,130.37,131.15,10627.0
2023-06-06 15:00:00,131.08,131.59,130.9,131.43,18075.0,131.08,131.59,130.9,131.43,18075.0
2023-06-06 15:30:00,131.44,131.54,130.89,131.03,54850.0,131.44,131.54,130.89,131.03,54850.0
2023-06-07 09:30:00,131.22,132.03,130.24,130.68,13273.0,131.22,132.03,130.24,130.68,13273.0
2023-06-07 10:00:00,130.84,130.84,127.69,128.12,18243.0,130.84,130.84,127.69,128.12,18243.0
2023-06-07 10:30:00,128.22,129.42,128.15,129.31,10400.0,128.22,129.42,128.15,129.31,10400.0
2023-06-07 11:00:00,129.32,129.32,127.87,128.34,13710.0,129.32,129.32,127.87,128.34,13710.0
2023-06-07 11:30:00,128.49,128.55,127.32,127.73,18410.0,128.49,128.55,127.32,127.73,18410.0
2023-06-07 12:00:00,127.72,128.01,126.48,126.66,19179.0,127.72,128.01,126.48,126.66,19179.0
2023-06-07 12:30:00,126.67,126.94,125.81,125.83,15798.0,126.67,126.94,125.81,125.83,15798.0
2023-06-07 13:00:00,125.82,125.86,125.12,125.86,19115.0,125.82,125.86,125.12,125.86,19115.0
2023-06-07 13:30:00,125.69,126.55,125.57,126.55,9726.0,125.69,126.55,125.57,126.55,9726.0
2023-06-07 14:00:00,126.6,127.53,126.38,127.27,17007.0,126.6,127.53,126.38,127.27,17007.0
2023-06-07 14:30:00,127.24,127.44,126.97,127.2,12716.0,127.24,127.44,126.97,127.2,12716.0
2023-06-07 15:00:00,127.18,127.27,126.72,127.08,13445.0,127.18,127.27,126.72,127.08,13445.0
2023-06-07 15:30:00,127.05,127.11,126.1,126.65,41054.0,127.05,127.11,126.1,126.65,41054.0
2023-06-08 09:30:00,126.55,128.57,125.88,126.94,15949.0,126.55,128.57,125.88,126.94,15949.0
2023-06-08 10:00:00,127.37,129.13,127.37,129.12,7138.0,127.37,129.13,127.37,129.12,7138.0
2023-06-08 10:30:00,129.08,129.15,128.63,128.63,5155.0,129.08,129.15,128.63,128.63,5155.0
2023-06-08 11:00:00,128.84,129.53,128.19,129.19,19726.0,128.84,129.53,128.19,129.19,19726.0
2023-06-08 11:30:00,129.19,129.88,129.13,129.34,11451.0,129.19,129.88,129.13,129.34,11451.0
2023-06-08 12:00:00,129.37,129.68,129.31,129.61,4379.0,129.37,129.68,129.31,129.61,4379.0
2023-06-08 12:30:00,129.55,129.88,129.45,129.68,9338.0,129.55,129.88,129.45,129.68,9338.0
2023-06-08 13:00:00,129.68,129.9,129.3,129.37,7243.0,129.68,129.9,129.3,129.37,7243.0
2023-06-08 13:30:00,129.5,129.57,128.51,128.69,3112.0,129.5,129.57,128.51,128.69,3112.0
2023-06-08 14:00:00,128.59,129.37,128.59,129.37,4600.0,128.59,129.37,128.59,129.37,4600.0
2023-06-08 14:30:00,129.4,129.4,128.9,129.08,4100.0,129.4,129.4,128.9,129.08,4100.0
2023-06-08 15:00:00,129.12,129.25,128.65,128.71,4612.0,129.12,129.25,128.65,128.71,4612.0
2023-06-08 15:30:00,128.57,128.76,128.26,128.34,38881.0,128.57,128.76,128.26,128.34,38881.0
2023-06-09 09:30:00,125.4,127.9,125.3,127.49,33456.0,125.4,127.9,125.3,127.49,33456.0
2023-06-09 10:00:00,127.78,128.07,126.86,127.02,12961.0,127.78,128.07,126.86,127.02,12961.0
2023-06-09 10:30:00,127.04,127.28,126.54,127.01,13877.0,127.04,127.28,126.54,127.01,13877.0
2023-06-09 11:00:00,127.21,127.35,126.66,126.84,12996.0,127.21,127.35,126.66,126.84,12996.0
2023-06-09 11:30:00,126.84,127.21,126.58,126.81,12112.0,126.84,127.21,126.58,126.81,12112.0
2023-06-09 12:00:00,126.74,127.03,126.49,126.84,11401.0,126.74,127.03,126.49,126.84,11401.0
2023-06-09 12:30:00,126.94,127.07,126.57,126.92,5282.0,126.94,127.07,126.57,126.92,5282.0
2023-06-09 13:00:00,126.74,127.23,126.71,126.86,4560.0,126.74,127.23,126.71,126.86,4560.0
2023-06-09 13:30:00,126.96,127.47,126.85,127.18,5400.0,126.96,127.47,126.85,127.18,5400.0
2023-06-09 14:00:00,127.06,127.41,127.02,127.17,10121.0,127.06,127.41,127.02,127.17,10121.0
2023-06-09 14:30:00,127.17,127.57,127.13,127.57,6850.0,127.17,127.57,127.13,127.57,6850.0
2023-06-09 15:00:00,127.66,128.11,127.38,128.04,13344.0,127.66,128.11,127.38,128.04,13344.0
2023-06-09 15:30:00,128.0,128.3,127.75,128.09,46041.0,128.0,128.3,127.75,128.09,46041.0
2023-06-12 09:30:00,128.29,128.3,127.25,127.26,18156.0,128.29,128.3,127.25,127.26,18156.0
2023-06-12 10:00:00,127.25,127.47,125.85,126.32,21847.0,127.25,127.47,125.85,126.32,21847.0
2023-06-12 10:30:00,126.65,127.88,126.65,127.53,2400.0,126.65,127.88,126.65,127.53,2400.0
2023-06-12 11:00:00,127.34,127.52,127.11,127.34,4910.0,127.34,127.52,127.11,127.34,4910.0
2023-06-12 11:30:00,127.46,129.1,127.44,129.1,14794.0,127.46,129.1,127.44,129.1,14794.0
2023-06-12 12:00:00,129.02,129.02,128.37,129.02,1900.0,129.02,129.02,128.37,129.02,1900.0
2023-06-12 12:30:00,129.07,129.39,129.07,129.32,5331.0,129.07,129.39,129.07,129.32,5331.0
2023-06-12 13:00:00,129.26,129.33,129.07,129.08,12828.0,129.26,129.33,129.07,129.08,12828.0
2023-06-12 13:30:00,129.12,129.61,128.91,129.61,6681.0,129.12,129.61,128.91,129.61,6681.0
2023-06-12 14:00:00,129.64,130.36,129.58,130.25,9036.0,129.64,130.36,129.58,130.25,9036.0
2023-06-12 14:30:00,130.22,130.47,130.1,130.35,3432.0,130.22,130.47,130.1,130.35,3432.0
2023-06-12 15:00:00,130.3,130.5,130.03,130.26,9003.0,130.3,130.5,130.03,130.26,9003.0
2023-06-12 15:30:00,130.28,130.41,130.03,130.28,37293.0,130.28,130.41,130.03,130.28,37293.0
2023-06-13 09:30:00,131.2,132.14,130.92,131.06,11845.0,131.2,132.14,130.92,131.06,11845.0
2023-06-13 10:00:00,131.28,132.0,130.29,130.94,26714.0,131.28,132.0,130.29,130.94,26714.0
2023-06-13 10:30:00,130.96,131.29,130.46,130.58,14793.0,130.96,131.29,130.46,130.58,14793.0
2023-06-13 11:00:00,130.48,130.64,130.31,130.59,4200.0,130.48,130.64,130.31,130.59,4200.0
2023-06-13 11:30:00,130.71,130.83,129.86,129.92,9432.0,130.71,130.83,129.86,129.92,9432.0
2023-06-13 12:00:00,129.89,130.42,129.74,129.74,15409.0,129.89,130.42,129.74,129.74,15409.0
2023-06-13 12:30:00,129.84,130.35,129.84,130.19,8788.0,129.84,130.35,129.84,130.19,8788.0
2023-06-13 13:00:00,130.14,130.26,129.94,130.1,3154.0,130.14,130.26,129.94,130.1,3154.0
2023-06-13 13:30:00,130.09,130.16,129.76,129.78,5045.0,130.09,130.16,129.76,129.78,5045.0
2023-06-13 14:00:00,129.95,129.97,129.23,129.23,6001.0,129.95,129.97,129.23,129.23,6001.0
2023-06-13 14:30:00,129.4,129.77,129.19,129.76,6020.0,129.4,129.77,129.19,129.76,6020.0
2023-06-13 15:00:00,129.84,130.54,129.82,130.17,16933.0,129.84,130.54,129.82,130.17,16933.0
2023-06-13 15:30:00,130.13,131.03,130.07,130.92,42568.0,130.13,131.03,130.07,130.92,42568.0
2023-06-14 09:30:00,130.95,131.36,129.79,129.79,11528.0,130.95,131.36,129.79,129.79,11528.0
2023-06-14 10:00:00,129.89,130.07,129.7,129.89,6701.0,129.89,130.07,129.7,129.89,6701.0
2023-06-14 10:30:00,129.91,130.33,129.85,129.92,5900.0,129.91,130.33,129.85,129.92,5900.0
2023-06-14 11:00:00,129.94,130.8,129.76,130.53,17994.0,129.94,130.8,129.76,130.53,17994.0
2023-06-14 11:30:00,130.43,130.68,130.15,130.27,6735.0,130.43,130.68,130.15,130.27,6735.0
2023-06-14 12:00:00,130.3,130.46,130.02,130.03,12815.0,130.3,130.46,130.02,130.03,12815.0
2023-06-14 12:30:00,129.85,129.85,129.37,129.52,4379.0,129.85,129.85,129.37,129.52,4379.0
2023-06-14 13:00:00,129.5,129.5,128.71,128.71,5759.0,129.5,129.5,128.71,128.71,5759.0
2023-06-14 13:30:00,128.6,128.67,128.29,128.45,5189.0,128.6,128.67,128.29,128.45,5189.0
2023-06-14 14:00:00,128.42,128.42,127.24,127.39,7392.0,128.42,128.42,127.24,127.39,7392.0
2023-06-14 14:30:00,127.34,128.45,127.26,128.34,9529.0,127.34,128.45,127.26,128.34,9529.0
2023-06-14 15:00:00,128.31,129.25,128.0,128.43,7564.0,128.31,129.25,128.0,128.43,7564.0
2023-06-14 15:30:00,128.08,129.5,128.07,129.45,24857.0,128.08,129.5,128.07,129.45,24857.0
2023-06-15 09:30:00,128.3,128.34,127.03,127.48,56838.0,128.3,128.34,127.03,127.48,56838.0
2023-06-15 10:00:00,127.6,128.45,127.2,127.45,7226.0,127.6,128.45,127.2,127.45,7226.0
2023-06-15 10:30:00,127.43,127.78,126.66,127.6,6314.0,127.43,127.78,126.66,127.6,6314.0
2023-06-15 11:00:00,127.61,128.17,127.4,128.17,2859.0,127.61,128.17,127.4,128.17,2859.0
2023-06-15 11:30:00,128.17,128.49,128.04,128.47,8191.0,128.17,128.49,128.04,128.47,8191.0
2023-06-15 12:00:00,128.81,129.4,128.81,129.35,3073.0,128.81,129.4,128.81,129.35,3073.0
2023-06-15 12:30:00,129.35,129.69,129.29,129.69,2687.0,129.35,129.69,129.29,129.69,2687.0
2023-06-15 13:00:00,129.87,130.53,129.84,130.53,1970.0,129.87,130.53,129.84,130.53,1970.0
2023-06-15 13:30:00,130.55,131.1,130.42,131.0,3750.0,130.55,131.1,130.42,131.0,3750.0
2023-06-15 14:00:00,131.12,131.33,130.84,131.05,3487.0,131.12,131.33,130.84,131.05,3487.0
2023-06-15 14:30:00,131.13,131.65,130.95,131.59,5861.0,131.13,131.65,130.95,131.59,5861.0
2023-06-15 15:00:00,131.48,131.58,131.28,131.44,3500.0,131.48,131.58,131.28,131.44,3500.0
2023-06-15 15:30:00,131.46,132.04,131.46,131.69,20673.0,131.46,132.04,131.46,131.69,20673.0
2023-06-16 09:30:00,134.28,134.28,131.82,131.99,83469.0,134.28,134.28,131.82,131.99,83469.0
2023-06-16 10:00:00,132.16,132.76,131.99,132.37,6888.0,132.16,132.76,131.99,132.37,6888.0
2023-06-16 10:30:00,132.15,132.36,131.22,131.39,6916.0,132.15,132.36,131.22,131.39,6916.0
2023-06-16 11:00:00,131.5,131.69,130.78,130.84,6659.0,131.5,131.69,130.78,130.84,6659.0
2023-06-16 11:30:00,130.98,131.38,130.69,131.26,3831.0,130.98,131.38,130.69,131.26,3831.0
2023-06-16 12:00:00,131.31,132.07,131.19,131.96,17534.0,131.31,132.07,131.19,131.96,17534.0
2023-06-16 12:30:00,132.02,132.12,131.82,131.91,3700.0,132.02,132.12,131.82,131.91,3700.0
2023-06-16 13:00:00,131.87,131.87,131.16,131.17,2108.0,131.87,131.87,131.16,131.17,2108.0
2023-06-16 13:30:00,131.17,131.34,131.07,131.13,2610.0,131.17,131.34,131.07,131.13,2610.0
2023-06-16 14:00:00,131.06,131.06,130.63,130.72,2100.0,131.06,131.06,130.63,130.72,2100.0
2023-06-16 14:30:00,130.63,130.63,130.38,130.44,3783.0,130.63,130.63,130.38,130.44,3783.0
2023-06-16 15:00:00,130.34,130.69,130.18,130.53,3680.0,130.34,130.69,130.18,130.53,3680.0
2023-06-16 15:30:00,130.49,131.04,130.37,130.99,18409.0,130.49,131.04,130.37,130.99,18409.0
2023-06-20 09:30:00,129.96,131.48,129.56,130.47,20280.0,129.96,131.48,129.56,130.47,20280.0
2023-06-20 10:00:00,129.75,130.37,129.33,129.33,1749.0,129.75,130.37,129.33,129.33,1749.0
2023-06-20 10:30:00,129.25,129.49,127.28,127.84,7119.0,129.25,129.49,127.28,127.84,7119.0
2023-06-20 11:00:00,128.11,128.58,128.1,128.36,1684.0,128.11,128.58,128.1,128.36,1684.0
2023-06-20 11:30:00,128.49,128.76,128.49,128.56,1800.0,128.49,128.76,128.49,128.56,1800.0
2023-06-20 12:00:00,128.4,128.81,128.4,128.81,1200.0,128.4,128.81,128.4,128.81,1200.0
2023-06-20 12:30:00,128.75,129.3,128.75,129.04,2800.0,128.75,129.3,128.75,129.04,2800.0
2023-06-20 13:00:00,128.89,128.97,128.66,128.79,2100.0,128.89,128.97,128.66,128.79,2100.0
2023-06-20 13:30:00,128.78,129.03,128.66,128.66,2900.0,128.78,129.03,128.66,128.66,2900.0
2023-06-20 14:00:00,128.72,129.19,128.54,129.19,17987.0,128.72,129.19,128.54,129.19,17987.0
2023-06-20 14:30:00,129.21,129.21,128.84,129.02,1400.0,129.21,129.21,128.84,129.02,1400.0
2023-06-20 15:00:00,129.12,129.12,128.75,129.09,5779.0,129.12,129.12,128.75,129.09,5779.0
2023-06-20 15:30:00,129.12,129.39,128.59,128.85,13421.0,129.12,129.39,128.59,128.85,13421.0
2023-06-21 09:30:00,128.64,129.11,127.14,127.24,15819.0,128.64,129.11,127.14,127.24,15819.0
2023-06-21 10:00:00,127.3,127.66,126.15,126.2,18422.0,127.3,127.66,126.15,126.2,18422.0
2023-06-21 10:30:00,126.3,126.37,124.87,125.32,20000.0,126.3,126.37,124.87,125.32,20000.0
2023-06-21 11:00:00,125.21,125.52,124.92,125.27,12162.0,125.21,125.52,124.92,125.27,12162.0
2023-06-21 11:30:00,125.28,125.79,125.19,125.39,9539.0,125.28,125.79,125.19,125.39,9539.0
2023-06-21 12:00:00,125.47,126.39,125.45,126.17,8634.0,125.47,126.39,125.45,126.17,8634.0
2023-06-21 12:30:00,126.13,126.42,126.1,126.16,6746.0,126.13,126.42,126.1,126.16,6746.0
2023-06-21 13:00:00,126.16,126.56,126.04,126.3,5241.0,126.16,126.56,126.04,126.3,5241.0
2023-06-21 13:30:00,126.3,126.62,126.29,126.41,10200.0,126.3,126.62,126.29,126.41,10200.0
2023-06-21 14:00:00,126.42,126.56,126.25,126.29,4332.0,126.42,126.56,126.25,126.29,4332.0
2023-06-21 14:30:00,126.37,126.48,126.23,126.28,7812.0,126.37,126.48,126.23,126.28,7812.0
2023-06-21 15:00:00,126.22,126.98,126.2,126.45,17493.0,126.22,126.98,126.2,126.45,17493.0
2023-06-21 15:30:00,126.26,126.45,125.57,125.69,38567.0,126.26,126.45,125.57,125.69,38567.0
2023-06-22 09:30:00,125.28,125.85,124.75,125.35,6469.0,125.28,125.85,124.75,125.35,6469.0
2023-06-22 10:00:00,125.47,126.01,125.0,125.88,2150.0,125.47,126.01,125.0,125.88,2150.0
2023-06-22 10:30:00,126.03,126.03,125.1,125.26,4204.0,126.03,126.03,125.1,125.26,4204.0
2023-06-22 11:00:00,125.21,125.46,125.06,125.34,3243.0,125.21,125.46,125.06,125.34,3243.0
2023-06-22 11:30:00,125.24,126.3,125.24,126.3,3811.0,125.24,126.3,125.24,126.3,3811.0
2023-06-22 12:00:00,126.13,126.4,126.03,126.3,5256.0,126.13,126.4,126.03,126.3,5256.0
2023-06-22 12:30:00,126.42,126.43,126.19,126.38,5705.0,126.42,126.43,126.19,126.38,5705.0
2023-06-22 13:00:00,126.37,126.55,126.03,126.03,6652.0,126.37,126.55,126.03,126.03,6652.0
2023-06-22 13:30:00,126.07,126.23,126.05,126.23,2620.0,126.07,126.23,126.05,126.23,2620.0
2023-06-22 14:00:00,126.21,126.23,125.94,125.99,4675.0,126.21,126.23,125.94,125.99,4675.0
2023-06-22 14:30:00,126.05,126.07,125.46,125.82,10400.0,126.05,126.07,125.46,125.82,10400.0
2023-06-22 15:00:00,125.87,126.11,125.8,126.09,2963.0,125.87,126.11,125.8,126.09,2963.0
2023-06-22 15:30:00,125.98,126.65,125.89,126.58,22707.0,125.98,126.65,125.89,126.58,22707.0
2023-06-23 09:30:00,124.84,125.03,124.17,124.43,5260.0,124.84,125.03,124.17,124.43,5260.0
2023-06-23 10:00:00,124.43,124.9,124.23,124.52,5259.0,124.43,124.9,124.23,124.52,5259.0
2023-06-23 10:30:00,124.5,124.87,124.3,124.86,12372.0,124.5,124.87,124.3,124.86,12372.0
2023-06-23 11:00:00,124.92,124.92,124.32,124.34,7737.0,124.92,124.92,124.32,124.34,7737.0
2023-06-23 11:30:00,124.39,124.51,123.93,123.93,8442.0,124.39,124.51,123.93,123.93,8442.0
2023-06-23 12:00:00,123.9,125.05,123.79,125.0,7663.0,123.9,125.05,123.79,125.0,7663.0
2023-06-23 12:30:00,125.07,125.37,124.78,124.81,5872.0,125.07,125.37,124.78,124.81,5872.0
2023-06-23 13:00:00,124.88,124.97,124.35,124.64,9620.0,124.88,124.97,124.35,124.64,9620.0
2023-06-23 13:30:00,124.61,125.02,124.49,125.0,4796.0,124.61,125.02,124.49,125.0,4796.0
2023-06-23 14:00:00,125.05,125.3,124.4,124.54,14968.0,125.05,125.3,124.4,124.54,14968.0
2023-06-23 14:30:00,124.48,124.65,124.29,124.46,9288.0,124.48,124.65,124.29,124.46,9288.0
2023-06-23 15:00:00,124.46,124.69,124.37,124.57,16021.0,124.46,124.69,124.37,124.57,16021.0
2023-06-23 15:30:00,124.66,124.71,124.0,124.56,68383.0,124.66,124.71,124.0,124.56,68383.0
2023-06-26 09:30:00,123.91,126.19,123.91,126.04,17947.0,123.91,126.19,123.91,126.04,17947.0
2023-06-26 10:00:00,126.04,126.12,125.49,125.68,7381.0,126.04,126.12,125.49,125.68,7381.0
2023-06-26 10:30:00,125.61,125.78,125.3,125.67,4456.0,125.61,125.78,125.3,125.67,4456.0
2023-06-26 11:00:00,125.67,125.67,124.84,125.0,4936.0,125.67,125.67,124.84,125.0,4936.0
2023-06-26 11:30:00,125.1,125.17,124.92,125.07,2000.0,125.1,125.17,124.92,125.07,2000.0
2023-06-26 12:00:00,125.17,125.17,123.95,123.95,6235.0,125.17,125.17,123.95,123.95,6235.0
2023-06-26 12:30:00,123.86,124.2,123.67,124.2,3596.0,123.86,124.2,123.67,124.2,3596.0
2023-06-26 13:00:00,124.33,124.66,124.24,124.4,4400.0,124.33,124.66,124.24,124.4,4400.0
2023-06-26 13:30:00,124.42,124.49,124.22,124.37,4700.0,124.42,124.49,124.22,124.37,4700.0
2023-06-26 14:00:00,124.22,124.27,123.89,123.95,5229.0,124.22,124.27,123.89,123.95,5229.0
2023-06-26 14:30:00,124.0,124.13,123.84,123.97,5700.0,124.0,124.13,123.84,123.97,5700.0
2023-06-26 15:00:00,124.04,124.1,123.5,123.58,11416.0,124.04,124.1,123.5,123.58,11416.0
2023-06-26 15:30:00,123.62,123.92,123.35,123.35,20685.0,123.62,123.92,123.35,123.35,20685.0
2023-06-27 09:30:00,124.16,126.27,124.16,126.23,12221.0,124.16,126.27,124.16,126.23,12221.0
2023-06-27 10:00:00,126.13,126.26,125.38,125.38,9288.0,126.13,126.26,125.38,125.38,9288.0
2023-06-27 10:30:00,125.33,125.96,125.09,125.93,13880.0,125.33,125.96,125.09,125.93,13880.0
2023-06-27 11:00:00,125.92,126.29,125.36,126.22,11227.0,125.92,126.29,125.36,126.22,11227.0
2023-06-27 11:30:00,126.16,126.44,126.06,126.07,5186.0,126.16,126.44,126.06,126.07,5186.0
2023-06-27 12:00:00,125.98,126.19,125.88,126.11,14852.0,125.98,126.19,125.88,126.11,14852.0
2023-06-27 12:30:00,126.1,126.73,125.98,126.03,13586.0,126.1,126.73,125.98,126.03,13586.0
2023-06-27 13:00:00,126.04,126.5,125.96,126.28,7201.0,126.04,126.5,125.96,126.28,7201.0
2023-06-27 13:30:00,126.45,126.6,126.38,126.51,9284.0,126.45,126.6,126.38,126.51,9284.0
2023-06-27 14:00:00,126.56,126.56,126.3,126.42,4018.0,126.56,126.56,126.3,126.42,4018.0
2023-06-27 14:30:00,126.48,127.01,126.39,126.66,5744.0,126.48,127.01,126.39,126.66,5744.0
2023-06-27 15:00:00,126.64,126.95,126.54,126.81,6583.0,126.64,126.95,126.54,126.81,6583.0
2023-06-27 15:30:00,126.84,127.15,126.62,126.81,36636.0,126.84,127.15,126.62,126.81,36636.0
2023-06-28 09:30:00,126.48,127.59,126.27,127.53,17318.0,126.48,127.59,126.27,127.53,17318.0
2023-06-28 10:00:00,127.39,127.74,126.4,126.41,11928.0,127.39,127.74,126.4,126.41,11928.0
2023-06-28 10:30:00,126.6,128.24,126.4,126.97,32252.0,126.6,128.24,126.4,126.97,32252.0
2023-06-28 11:00:00,127.05,127.4,126.25,126.85,18413.0,127.05,127.4,126.25,126.85,18413.0
2023-06-28 11:30:00,126.85,127.8,126.84,127.39,7585.0,126.85,127.8,126.84,127.39,7585.0
2023-06-28 12:00:00,127.3,127.63,126.87,127.09,13691.0,127.3,127.63,126.87,127.09,13691.0
2023-06-28 12:30:00,126.93,126.93,125.77,125.95,18928.0,126.93,126.93,125.77,125.95,18928.0
2023-06-28 13:00:00,126.01,126.65,125.59,126.18,13877.0,126.01,126.65,125.59,126.18,13877.0
2023-06-28 13:30:00,126.18,126.36,125.94,126.08,10384.0,126.18,126.36,125.94,126.08,10384.0
2023-06-28 14:00:00,126.08,126.15,125.82,125.91,5604.0,126.08,126.15,125.82,125.91,5604.0
2023-06-28 14:30:00,125.79,126.48,125.79,125.98,21197.0,125.79,126.48,125.79,125.98,21197.0
2023-06-28 15:00:00,126.0,126.01,125.55,125.69,10145.0,126.0,126.01,125.55,125.69,10145.0
2023-06-28 15:30:00,125.65,125.7,125.09,125.7,47008.0,125.65,125.7,125.09,125.7,47008.0
2023-06-29 09:30:00,125.97,126.45,125.46,126.33,5941.0,125.97,126.45,125.46,126.33,5941.0
2023-06-29 10:00:00,126.5,126.55,125.75,126.13,13593.0,126.5,126.55,125.75,126.13,13593.0
2023-06-29 10:30:00,126.18,126.3,125.78,125.88,18447.0,126.18,126.3,125.78,125.88,18447.0
2023-06-29 11:00:00,125.97,126.43,125.97,126.19,13969.0,125.97,126.43,125.97,126.19,13969.0
2023-06-29 11:30:00,126.06,126.33,126.03,126.05,7647.0,126.06,126.33,126.03,126.05,7647.0
2023-06-29 12:00:00,126.27,126.9,126.07,126.8,23795.0,126.27,126.9,126.07,126.8,23795.0
2023-06-29 12:30:00,126.88,127.44,126.88,127.27,8625.0,126.88,127.44,126.88,127.27,8625.0
2023-06-29 13:00:00,127.39,127.89,127.24,127.81,4295.0,127.39,127.89,127.24,127.81,4295.0
2023-06-29 13:30:00,127.82,128.1,127.24,127.34,8686.0,127.82,128.1,127.24,127.34,8686.0
2023-06-29 14:00:00,127.32,127.86,127.19,127.83,9746.0,127.32,127.86,127.19,127.83,9746.0
2023-06-29 14:30:00,127.91,128.04,127.81,128.01,9497.0,127.91,128.04,127.81,128.01,9497.0
2023-06-29 15:00:00,128.05,128.25,127.9,128.25,7857.0,128.05,128.25,127.9,128.25,7857.0
2023-06-29 15:30:00,128.15,128.6,128.05,128.6,35147.0,128.15,128.6,128.05,128.6,35147.0
2023-06-30 09:30:00,130.16,130.98,130.01,130.38,9141.0,130.16,130.98,130.01,130.38,9141.0
2023-06-30 10:00:00,130.37,130.58,129.73,130.19,5766.0,130.37,130.58,129.73,130.19,5766.0
2023-06-30 10:30:00,130.42,130.55,130.1,130.12,5915.0,130.42,130.55,130.1,130.12,5915.0
2023-06-30 11:00:00,130.02,130.99,130.01,130.49,7506.0,130.02,130.99,130.01,130.49,7506.0
2023-06-30 11:30:00,130.59,130.59,129.93,130.0,4773.0,130.59,130.59,129.93,130.0,4773.0
2023-06-30 12:00:00,129.99,130.31,129.92,130.19,6000.0,129.99,130.31,129.92,130.19,6000.0
2023-06-30 12:30:00,130.3,130.69,130.19,130.26,6563.0,130.3,130.69,130.19,130.26,6563.0
2023-06-30 13:00:00,130.1,130.38,129.93,130.01,3822.0,130.1,130.38,129.93,130.01,3822.0
2023-06-30 13:30:00,129.98,130.14,129.9,129.9,9886.0,129.98,130.14,129.9,129.9,9886.0
2023-06-30 14:00:00,129.91,129.94,129.62,129.77,4546.0,129.91,129.94,129.62,129.77,4546.0
2023-06-30 14:30:00,129.77,129.96,129.59,129.59,6864.0,129.77,129.96,129.59,129.59,6864.0
2023-06-30 15:00:00,129.59,129.68,129.4,129.62,5900.0,129.59,129.68,129.4,129.62,5900.0
2023-06-30 15:30:00,129.64,129.68,129.09,129.26,33488.0,129.64,129.68,129.09,129.26,33488.0
2023-07-03 09:30:00,128.73,129.09,128.0,128.31,4377.0,128.73,129.09,128.0,128.31,4377.0
2023-07-03 10:00:00,128.52,128.73,128.32,128.71,2600.0,128.52,128.73,128.32,128.71,2600.0
2023-07-03 10:30:00,128.57,128.79,127.86,128.03,3657.0,128.57,128.79,127.86,128.03,3657.0
2023-07-03 11:00:00,128.13,128.66,127.9,128.22,3857.0,128.13,128.66,127.9,128.22,3857.0
2023-07-03 11:30:00,128.22,128.64,128.14,128.29,4011.0,128.22,128.64,128.14,128.29,4011.0
2023-07-03 12:00:00,128.22,128.34,128.08,128.21,2316.0,128.22,128.34,128.08,128.21,2316.0
2023-07-03 12:30:00,128.34,128.75,128.28,128.42,8407.0,128.34,128.75,128.28,128.42,8407.0
2023-07-05 09:30:00,127.49,127.49,126.51,126.54,6221.0,127.49,127.49,126.51,126.54,6221.0
2023-07-05 10:00:00,126.58,127.39,126.53,127.08,6186.0,126.58,127.39,126.53,127.08,6186.0
2023-07-05 10:30:00,127.25,127.89,127.24,127.64,7652.0,127.25,127.89,127.24,127.64,7652.0
2023-07-05 11:00:00,127.72,127.96,127.23,127.32,3900.0,127.72,127.96,127.23,127.32,3900.0
2023-07-05 11:30:00,127.4,127.6,126.73,126.97,18095.0,127.4,127.6,126.73,126.97,18095.0
2023-07-05 12:00:00,126.93,127.62,126.86,127.46,13543.0,126.93,127.62,126.86,127.46,13543.0
2023-07-05 12:30:00,127.37,127.59,127.01,127.23,3700.0,127.37,127.59,127.01,127.23,3700.0
2023-07-05 13:00:00,127.4,127.53,127.24,127.46,8379.0,127.4,127.53,127.24,127.46,8379.0
2023-07-05 13:30:00,127.42,127.42,127.13,127.3,3678.0,127.42,127.42,127.13,127.3,3678.0
2023-07-05 14:00:00,127.36,127.42,126.86,127.0,3600.0,127.36,127.42,126.86,127.0,3600.0
2023-07-05 14:30:00,127.05,127.51,127.02,127.49,6200.0,127.05,127.51,127.02,127.49,6200.0
2023-07-05 15:00:00,127.5,127.75,127.33,127.45,8432.0,127.5,127.75,127.33,127.45,8432.0
2023-07-05 15:30:00,127.45,127.5,127.04,127.15,22385.0,127.45,127.5,127.04,127.15,22385.0
2023-07-06 09:30:00,125.18,125.6,124.27,124.62,5992.0,125.18,125.6,124.27,124.62,5992.0
2023-07-06 10:00:00,124.51,124.65,123.57,123.75,3700.0,124.51,124.65,123.57,123.75,3700.0
2023-07-06 10:30:00,123.77,123.96,122.7,122.77,2827.0,123.77,123.96,122.7,122.77,2827.0
2023-07-06 11:00:00,122.84,123.25,122.68,122.83,9909.0,122.84,123.25,122.68,122.83,9909.0
2023-07-06 11:30:00,122.8,123.13,122.53,122.7,23627.0,122.8,123.13,122.53,122.7,23627.0
2023-07-06 12:00:00,122.81,123.49,122.81,123.37,10188.0,122.81,123.49,122.81,123.37,10188.0
2023-07-06 12:30:00,123.45,123.63,123.22,123.59,17780.0,123.45,123.63,123.22,123.59,17780.0
2023-07-06 13:00:00,123.6,124.19,123.59,123.93,8276.0,123.6,124.19,123.59,123.93,8276.0
2023-07-06 13:30:00,123.91,124.07,123.74,123.78,5563.0,123.91,124.07,123.74,123.78,5563.0
2023-07-06 14:00:00,123.82,123.82,123.07,123.36,7550.0,123.82,123.82,123.07,123.36,7550.0
2023-07-06 14:30:00,123.27,124.04,123.2,123.65,15500.0,123.27,124.04,123.2,123.65,15500.0
2023-07-06 15:00:00,123.62,123.78,123.47,123.75,7911.0,123.62,123.78,123.47,123.75,7911.0
2023-07-06 15:30:00,123.82,124.36,123.52,124.26,37807.0,123.82,124.36,123.52,124.26,37807.0
2023-07-07 09:30:00,123.98,124.89,123.98,124.88,3906.0,123.98,124.89,123.98,124.88,3906.0
2023-07-07 10:00:00,124.72,124.86,124.2,124.66,3607.0,124.72,124.86,124.2,124.66,3607.0
2023-07-07 10:30:00,124.55,125.21,124.31,125.21,10520.0,124.55,125.21,124.31,125.21,10520.0
2023-07-07 11:00:00,125.42,125.78,125.41,125.53,3066.0,125.42,125.78,125.41,125.53,3066.0
2023-07-07 11:30:00,125.41,125.87,125.26,125.6,4118.0,125.41,125.87,125.26,125.6,4118.0
2023-07-07 12:00:00,125.71,126.41,125.7,126.38,4149.0,125.71,126.41,125.7,126.38,4149.0
2023-07-07 12:30:00,126.52,127.1,126.48,126.88,6343.0,126.52,127.1,126.48,126.88,6343.0
2023-07-07 13:00:00,126.94,126.99,126.64,126.99,2705.0,126.94,126.99,126.64,126.99,2705.0
2023-07-07 13:30:00,126.98,127.07,126.63,126.78,3291.0,126.98,127.07,126.63,126.78,3291.0
2023-07-07 14:00:00,126.85,126.91,126.58,126.79,2684.0,126.85,126.91,126.58,126.79,2684.0
2023-07-07 14:30:00,126.7,126.78,126.44,126.58,6677.0,126.7,126.78,126.44,126.58,6677.0
2023-07-07 15:00:00,126.39,126.45,125.77,125.77,14333.0,126.39,126.45,125.77,125.77,14333.0
2023-07-07 15:30:00,125.84,125.84,124.55,124.55,13624.0,125.84,125.84,124.55,124.55,13624.0
2023-07-10 09:30:00,123.87,126.15,123.67,124.76,9011.0,123.87,126.15,123.67,124.76,9011.0
2023-07-10 10:00:00,124.88,127.53,124.85,127.53,8290.0,124.88,127.53,124.85,127.53,8290.0
2023-07-10 10:30:00,127.3,127.4,126.7,127.22,22407.0,127.3,127.4,126.7,127.22,22407.0
2023-07-10 11:00:00,127.22,128.76,127.22,128.76,20048.0,127.22,128.76,127.22,128.76,20048.0
2023-07-10 11:30:00,128.76,128.76,127.72,128.03,33207.0,128.76,128.76,127.72,128.03,33207.0
2023-07-10 12:00:00,127.93,128.16,127.6,128.16,5239.0,127.93,128.16,127.6,128.16,5239.0
2023-07-10 12:30:00,127.93,128.25,127.82,127.83,15100.0,127.93,128.25,127.82,127.83,15100.0
2023-07-10 13:00:00,127.8,128.24,127.51,128.03,10274.0,127.8,128.24,127.51,128.03,10274.0
2023-07-10 13:30:00,127.94,128.11,127.82,127.88,17249.0,127.94,128.11,127.82,127.88,17249.0
2023-07-10 14:00:00,127.65,128.19,127.57,128.14,7721.0,127.65,128.19,127.57,128.14,7721.0
2023-07-10 14:30:00,128.11,128.25,127.84,128.25,13225.0,128.11,128.25,127.84,128.25,13225.0
2023-07-10 15:00:00,128.25,128.9,128.22,128.84,9412.0,128.25,128.9,128.22,128.84,9412.0
2023-07-10 15:30:00,128.77,129.2,128.42,129.2,32164.0,128.77,129.2,128.42,129.2,32164.0
2023-07-11 09:30:00,129.49,129.99,127.83,128.52,6378.0,129.49,129.99,127.83,128.52,6378.0
2023-07-11 10:00:00,128.71,128.71,127.48,128.09,17635.0,128.71,128.71,127.48,128.09,17635.0
2023-07-11 10:30:00,128.02,128.05,127.46,127.99,6431.0,128.02,128.05,127.46,127.99,6431.0
2023-07-11 11:00:00,128.1,128.33,127.34,127.34,3100.0,128.1,128.33,127.34,127.34,3100.0
2023-07-11 11:30:00,127.42,127.72,127.3,127.72,2963.0,127.42,127.72,127.3,127.72,2963.0
2023-07-11 12:00:00,127.95,128.06,127.43,127.43,2306.0,127.95,128.06,127.43,127.43,2306.0
2023-07-11 12:30:00,127.32,127.97,127.32,127.38,6033.0,127.32,127.97,127.32,127.38,6033.0
2023-07-11 13:00:00,127.37,127.38,127.0,127.12,2001.0,127.37,127.38,127.0,127.12,2001.0
2023-07-11 13:30:00,127.13,127.25,126.92,127.14,3201.0,127.13,127.25,126.92,127.14,3201.0
2023-07-11 14:00:00,127.26,127.29,126.66,126.92,4494.0,127.26,127.29,126.66,126.92,4494.0
2023-07-11 14:30:00,126.77,127.09,126.46,126.93,5101.0,126.77,127.09,126.46,126.93,5101.0
2023-07-11 15:00:00,126.86,126.92,126.63,126.73,9310.0,126.86,126.92,126.63,126.73,9310.0
2023-07-11 15:30:00,126.73,127.47,126.73,127.09,30515.0,126.73,127.47,126.73,127.09,30515.0
2023-07-12 09:30:00,129.81,129.9,128.3,129.03,16470.0,129.81,129.9,128.3,129.03,16470.0
2023-07-12 10:00:00,128.99,129.3,128.68,129.3,14520.0,128.99,129.3,128.68,129.3,14520.0
2023-07-12 10:30:00,129.3,129.63,128.45,128.7,14335.0,129.3,129.63,128.45,128.7,14335.0
2023-07-12 11:00:00,128.84,129.18,128.7,128.88,6582.0,128.84,129.18,128.7,128.88,6582.0
2023-07-12 11:30:00,128.71,128.92,127.42,127.62,28641.0,128.71,128.92,127.42,127.62,28641.0
2023-07-12 12:00:00,127.72,128.33,127.72,128.27,9838.0,127.72,128.33,127.72,128.27,9838.0
2023-07-12 12:30:00,128.42,128.78,128.37,128.49,5578.0,128.42,128.78,128.37,128.49,5578.0
2023-07-12 13:00:00,128.69,128.76,128.51,128.6,4653.0,128.69,128.76,128.51,128.6,4653.0
2023-07-12 13:30:00,128.55,128.8,128.34,128.5,3510.0,128.55,128.8,128.34,128.5,3510.0
2023-07-12 14:00:00,128.51,129.0,128.31,128.8,14491.0,128.51,129.0,128.31,128.8,14491.0
2023-07-12 14:30:00,128.74,129.16,128.71,128.95,9756.0,128.74,129.16,128.71,128.95,9756.0
2023-07-12 15:00:00,128.9,128.9,128.15,128.33,4196.0,128.9,128.9,128.15,128.33,4196.0
2023-07-12 15:30:00,128.47,128.73,127.94,128.09,21095.0,128.47,128.73,127.94,128.09,21095.0
2023-07-13 09:30:00,128.98,130.38,128.98,130.29,2858.0,128.98,130.38,128.98,130.29,2858.0
2023-07-13 10:00:00,130.55,130.55,130.15,130.43,2052.0,130.55,130.55,130.15,130.43,2052.0
2023-07-13 10:30:00,130.31,131.24,130.27,131.18,5705.0,130.31,131.24,130.27,131.18,5705.0
2023-07-13 11:00:00,131.16,131.46,130.68,131.08,12259.0,131.16,131.46,130.68,131.08,12259.0
2023-07-13 11:30:00,131.07,131.33,131.07,131.29,3911.0,131.07,131.33,131.07,131.29,3911.0
2023-07-13 12:00:00,131.28,131.56,130.96,131.56,4767.0,131.28,131.56,130.96,131.56,4767.0
2023-07-13 12:30:00,131.48,131.72,131.09,131.14,10327.0,131.48,131.72,131.09,131.14,10327.0
2023-07-13 13:00:00,131.13,131.36,131.05,131.34,2905.0,131.13,131.36,131.05,131.34,2905.0
2023-07-13 13:30:00,131.4,131.4,130.65,130.65,6974.0,131.4,131.4,130.65,130.65,6974.0
2023-07-13 14:00:00,130.69,130.69,130.13,130.21,7015.0,130.69,130.69,130.13,130.21,7015.0
2023-07-13 14:30:00,130.29,130.44,130.23,130.28,3355.0,130.29,130.44,130.23,130.28,3355.0
2023-07-13 15:00:00,130.28,130.39,129.9,130.39,4249.0,130.28,130.39,129.9,130.39,4249.0
2023-07-13 15:30:00,130.23,130.24,129.83,129.91,18924.0,130.23,130.24,129.83,129.91,18924.0
2023-07-14 09:30:00,129.96,130.01,129.4,129.71,4370.0,129.96,130.01,129.4,129.71,4370.0
2023-07-14 10:00:00,129.51,130.48,129.24,130.0,10366.0,129.51,130.48,129.24,130.0,10366.0
2023-07-14 10:30:00,130.14,130.15,129.32,130.0,11635.0,130.14,130.15,129.32,130.0,11635.0
2023-07-14 11:00:00,129.97,130.69,129.97,130.47,3550.0,129.97,130.69,129.97,130.47,3550.0
2023-07-14 11:30:00,130.31,130.5,130.04,130.26,6244.0,130.31,130.5,130.04,130.26,6244.0
2023-07-14 12:00:00,130.26,130.26,129.79,129.87,2545.0,130.26,130.26,129.79,129.87,2545.0
2023-07-14 12:30:00,129.85,130.39,129.85,129.92,8717.0,129.85,130.39,129.85,129.92,8717.0
2023-07-14 13:00:00,129.87,130.39,129.8,130.39,3810.0,129.87,130.39,129.8,130.39,3810.0
2023-07-14 13:30:00,130.54,130.54,130.1,130.11,2817.0,130.54,130.54,130.1,130.11,2817.0
2023-07-14 14:00:00,130.2,130.35,130.15,130.35,6615.0,130.2,130.35,130.15,130.35,6615.0
2023-07-14 14:30:00,130.31,130.66,130.24,130.31,4594.0,130.31,130.66,130.24,130.31,4594.0
2023-07-14 15:00:00,130.12,130.13,129.71,129.71,4350.0,130.12,130.13,129.71,129.71,4350.0
2023-07-14 15:30:00,129.84,129.91,129.17,129.27,20637.0,129.84,129.91,129.17,129.27,20637.0
2023-07-17 09:30:00,129.67,130.89,129.09,130.43,4334.0,129.67,130.89,129.09,130.43,4334.0
2023-07-17 10:00:00,130.47,130.89,130.43,130.8,7789.0,130.47,130.89,130.43,130.8,7789.0
2023-07-17 10:30:00,130.91,131.64,130.91,131.48,5310.0,130.91,131.64,130.91,131.48,5310.0
2023-07-17 11:00:00,131.5,131.51,130.35,130.63,5381.0,131.5,131.51,130.35,130.63,5381.0
2023-07-17 11:30:00,130.57,130.77,130.46,130.72,4278.0,130.57,130.77,130.46,130.72,4278.0
2023-07-17 12:00:00,130.73,130.89,130.5,130.5,5500.0,130.73,130.89,130.5,130.5,5500.0
2023-07-17 12:30:00,130.5,130.73,130.2,130.59,4634.0,130.5,130.73,130.2,130.59,4634.0
2023-07-17 13:00:00,130.58,130.94,130.26,130.86,6791.0,130.58,130.94,130.26,130.86,6791.0
2023-07-17 13:30:00,130.87,131.22,130.75,130.89,5484.0,130.87,131.22,130.75,130.89,5484.0
2023-07-17 14:00:00,130.74,131.03,130.58,130.66,7303.0,130.74,131.03,130.58,130.66,7303.0
2023-07-17 14:30:00,130.58,130.85,130.23,130.74,9620.0,130.58,130.85,130.23,130.74,9620.0
2023-07-17 15:00:00,130.78,131.09,130.66,130.96,8650.0,130.78,131.09,130.66,130.96,8650.0
2023-07-17 15:30:00,130.91,130.91,130.15,130.19,30840.0,130.91,130.91,130.15,130.19,30840.0
2023-07-18 09:30:00,130.6,130.95,129.5,130.95,8576.0,130.6,130.95,129.5,130.95,8576.0
2023-07-18 10:00:00,130.73,130.75,130.04,130.56,4774.0,130.73,130.75,130.04,130.56,4774.0
2023-07-18 10:30:00,130.48,130.79,130.37,130.37,8003.0,130.48,130.79,130.37,130.37,8003.0
2023-07-18 11:00:00,130.33,130.45,129.73,130.37,3285.0,130.33,130.45,129.73,130.37,3285.0
2023-07-18 11:30:00,130.11,131.03,130.05,131.02,8105.0,130.11,131.03,130.05,131.02,8105.0
2023-07-18 12:00:00,131.03,131.14,130.75,130.92,1300.0,131.03,131.14,130.75,130.92,1300.0
2023-07-18 12:30:00,131.19,131.19,130.73,130.95,2500.0,131.19,131.19,130.73,130.95,2500.0
2023-07-18 13:00:00,131.29,131.56,130.92,130.96,5248.0,131.29,131.56,130.92,130.96,5248.0
2023-07-18 13:30:00,130.8,131.2,130.64,131.2,3900.0,130.8,131.2,130.64,131.2,3900.0
2023-07-18 14:00:00,131.2,131.59,131.08,131.55,5531.0,131.2,131.59,131.08,131.55,5531.0
2023-07-18 14:30:00,131.55,131.92,131.32,131.87,5000.0,131.55,131.92,131.32,131.87,5000.0
2023-07-18 15:00:00,131.97,132.02,131.69,131.69,1591.0,131.97,132.02,131.69,131.69,1591.0
2023-07-18 15:30:00,131.7,132.0,131.65,131.95,9420.0,131.7,132.0,131.65,131.95,9420.0
2023-07-19 09:30:00,132.64,133.95,132.64,133.56,9307.0,132.64,133.95,132.64,133.56,9307.0
2023-07-19 10:00:00,133.51,133.91,133.04,133.65,3160.0,133.51,133.91,133.04,133.65,3160.0
2023-07-19 10:30:00,133.64,134.3,133.6,133.88,3827.0,133.64,134.3,133.6,133.88,3827.0
2023-07-19 11:00:00,133.78,134.02,133.37,133.93,7623.0,133.78,134.02,133.37,133.93,7623.0
2023-07-19 11:30:00,133.87,134.03,133.47,133.55,7345.0,133.87,134.03,133.47,133.55,7345.0
2023-07-19 12:00:00,133.77,134.05,133.07,133.07,2802.0,133.77,134.05,133.07,133.07,2802.0
2023-07-19 12:30:00,132.65,133.0,132.64,132.87,2262.0,132.65,133.0,132.64,132.87,2262.0
2023-07-19 13:00:00,132.87,132.89,132.22,132.89,9314.0,132.87,132.89,132.22,132.89,9314.0
2023-07-19 13:30:00,132.83,133.09,132.47,133.02,1650.0,132.83,133.09,132.47,133.02,1650.0
2023-07-19 14:00:00,133.08,133.12,132.8,133.04,2000.0,133.08,133.12,132.8,133.04,2000.0
2023-07-19 14:30:00,133.06,133.2,132.94,132.94,2100.0,133.06,133.2,132.94,132.94,2100.0
2023-07-19 15:00:00,133.07,133.36,133.07,133.33,3519.0,133.07,133.36,133.07,133.33,3519.0
2023-07-19 15:30:00,133.26,133.28,132.7,132.84,15730.0,133.26,133.28,132.7,132.84,15730.0
2023-07-20 09:30:00,132.36,132.36,130.97,131.35,6276.0,132.36,132.36,130.97,131.35,6276.0
2023-07-20 10:00:00,131.27,131.75,130.01,130.03,4874.0,131.27,131.75,130.01,130.03,4874.0
2023-07-20 10:30:00,130.23,131.44,130.07,131.31,8724.0,130.23,131.44,130.07,131.31,8724.0
2023-07-20 11:00:00,131.11,131.46,131.1,131.42,5329.0,131.11,131.46,131.1,131.42,5329.0
2023-07-20 11:30:00,131.36,131.63,131.25,131.5,4979.0,131.36,131.63,131.25,131.5,4979.0
2023-07-20 12:00:00,131.61,131.74,131.27,131.27,2700.0,131.61,131.74,131.27,131.27,2700.0
2023-07-20 12:30:00,131.32,131.48,131.19,131.31,8758.0,131.32,131.48,131.19,131.31,8758.0
2023-07-20 13:00:00,131.31,131.54,131.25,131.36,6182.0,131.31,131.54,131.25,131.36,6182.0
2023-07-20 13:30:00,131.59,131.63,131.16,131.16,4074.0,131.59,131.63,131.16,131.16,4074.0
2023-07-20 14:00:00,131.16,131.16,130.4,130.56,4265.0,131.16,131.16,130.4,130.56,4265.0
2023-07-20 14:30:00,130.66,131.03,130.64,130.79,6622.0,130.66,131.03,130.64,130.79,6622.0
2023-07-20 15:00:00,130.82,130.89,130.52,130.84,6970.0,130.82,130.89,130.52,130.84,6970.0
2023-07-20 15:30:00,130.92,131.35,130.86,131.05,29932.0,130.92,131.35,130.86,131.05,29932.0
2023-07-21 09:30:00,132.4,133.34,131.52,131.79,23312.0,132.4,133.34,131.52,131.79,23312.0
2023-07-21 10:00:00,131.74,132.32,131.3,131.75,28324.0,131.74,132.32,131.3,131.75,28324.0
2023-07-21 10:30:00,131.76,132.54,131.76,132.48,6354.0,131.76,132.54,131.76,132.48,6354.0
2023-07-21 11:00:00,132.64,132.66,131.67,131.92,3602.0,132.64,132.66,131.67,131.92,3602.0
2023-07-21 11:30:00,131.99,132.44,131.81,132.44,5432.0,131.99,132.44,131.81,132.44,5432.0
2023-07-21 12:00:00,132.31,132.47,132.21,132.27,3300.0,132.31,132.47,132.21,132.27,3300.0
2023-07-21 12:30:00,132.24,132.44,131.96,132.3,13451.0,132.24,132.44,131.96,132.3,13451.0
2023-07-21 13:00:00,132.36,132.51,132.08,132.24,2100.0,132.36,132.51,132.08,132.24,2100.0
2023-07-21 13:30:00,132.14,132.35,132.02,132.24,8005.0,132.14,132.35,132.02,132.24,8005.0
2023-07-21 14:00:00,132.23,132.39,131.89,132.13,8600.0,132.23,132.39,131.89,132.13,8600.0
2023-07-21 14:30:00,132.0,132.29,131.84,131.95,13278.0,132.0,132.29,131.84,131.95,13278.0
2023-07-21 15:00:00,132.0,132.0,131.61,131.77,10497.0,132.0,132.0,131.61,131.77,10497.0
2023-07-21 15:30:00,131.78,131.9,130.93,131.1,25211.0,131.78,131.9,130.93,131.1,25211.0
2023-07-24 09:30:00,131.39,131.73,129.77,129.77,18114.0,131.39,131.73,129.77,129.77,18114.0
2023-07-24 10:00:00,129.64,130.78,129.6,130.64,4273.0,129.64,130.78,129.6,130.64,4273.0
2023-07-24 10:30:00,130.69,131.15,130.46,130.91,4800.0,130.69,131.15,130.46,130.91,4800.0
2023-07-24 11:00:00,130.85,131.82,130.85,131.31,5940.0,130.85,131.82,130.85,131.31,5940.0
2023-07-24 11:30:00,130.85,132.02,130.82,132.01,22660.0,130.85,132.02,130.82,132.01,22660.0
2023-07-24 12:00:00,132.11,132.2,131.57,131.78,5027.0,132.11,132.2,131.57,131.78,5027.0
2023-07-24 12:30:00,131.94,132.35,131.94,132.27,3119.0,131.94,132.35,131.94,132.27,3119.0
2023-07-24 13:00:00,132.34,132.71,132.24,132.69,4870.0,132.34,132.71,132.24,132.69,4870.0
2023-07-24 13:30:00,132.62,132.7,132.49,132.56,3905.0,132.62,132.7,132.49,132.56,3905.0
2023-07-24 14:00:00,132.54,132.97,132.54,132.82,5224.0,132.54,132.97,132.54,132.82,5224.0
2023-07-24 14:30:00,132.81,133.3,132.78,133.17,6445.0,132.81,133.3,132.78,133.17,6445.0
2023-07-24 15:00:00,133.21,133.23,132.82,132.82,5747.0,133.21,133.23,132.82,132.82,5747.0
2023-07-24 15:30:00,132.78,133.41,132.71,133.41,19773.0,132.78,133.41,132.71,133.41,19773.0
2023-07-25 09:30:00,133.26,134.47,132.64,133.8,12312.0,133.26,134.47,132.64,133.8,12312.0
2023-07-25 10:00:00,133.86,134.4,133.71,134.28,4737.0,133.86,134.4,133.71,134.28,4737.0
2023-07-25 10:30:00,134.01,135.08,133.99,135.08,6173.0,134.01,135.08,133.99,135.08,6173.0
2023-07-25 11:00:00,135.04,135.04,134.55,134.91,2869.0,135.04,135.04,134.55,134.91,2869.0
2023-07-25 11:30:00,134.91,135.29,134.79,135.06,6085.0,134.91,135.29,134.79,135.06,6085.0
2023-07-25 12:00:00,135.13,135.73,135.07,135.08,13882.0,135.13,135.73,135.07,135.08,13882.0
2023-07-25 12:30:00,135.19,135.86,134.98,135.86,14136.0,135.19,135.86,134.98,135.86,14136.0
2023-07-25 13:00:00,135.83,136.13,135.46,136.09,6210.0,135.83,136.13,135.46,136.09,6210.0
2023-07-25 13:30:00,136.09,136.36,135.23,135.23,12924.0,136.09,136.36,135.23,135.23,12924.0
2023-07-25 14:00:00,135.18,135.19,134.71,134.75,6740.0,135.18,135.19,134.71,134.75,6740.0
2023-07-25 14:30:00,134.86,135.09,134.15,134.15,8864.0,134.86,135.09,134.15,134.15,8864.0
2023-07-25 15:00:00,134.19,134.91,134.19,134.78,11437.0,134.19,134.91,134.19,134.78,11437.0
2023-07-25 15:30:00,134.8,134.92,134.32,134.37,32528.0,134.8,134.92,134.32,134.37,32528.0
2023-07-26 09:30:00,134.56,136.84,133.58,136.76,26768.0,134.56,136.84,133.58,136.76,26768.0
2023-07-26 10:00:00,136.64,138.27,136.48,137.47,12996.0,136.64,138.27,136.48,137.47,12996.0
2023-07-26 10:30:00,137.48,137.73,137.04,137.22,14754.0,137.48,137.73,137.04,137.22,14754.0
2023-07-26 11:00:00,137.18,138.63,137.18,138.29,36810.0,137.18,138.63,137.18,138.29,36810.0
2023-07-26 11:30:00,138.32,138.37,137.11,137.7,10591.0,138.32,138.37,137.11,137.7,10591.0
2023-07-26 12:00:00,137.75,138.23,137.7,137.9,5991.0,137.75,138.23,137.7,137.9,5991.0
2023-07-26 12:30:00,138.0,138.29,137.11,137.36,15727.0,138.0,138.29,137.11,137.36,15727.0
2023-07-26 13:00:00,137.39,137.87,137.2,137.2,7841.0,137.39,137.87,137.2,137.2,7841.0
2023-07-26 13:30:00,137.37,137.71,137.32,137.7,4736.0,137.37,137.71,137.32,137.7,4736.0
2023-07-26 14:00:00,137.7,138.21,137.46,137.82,11557.0,137.7,138.21,137.46,137.82,11557.0
2023-07-26 14:30:00,137.8,139.0,137.73,138.1,12791.0,137.8,139.0,137.73,138.1,12791.0
2023-07-26 15:00:00,138.21,138.41,137.27,137.87,20582.0,138.21,138.41,137.27,137.87,20582.0
2023-07-26 15:30:00,137.85,139.2,137.66,139.0,95102.0,137.85,139.2,137.66,139.0,95102.0
2023-07-27 09:30:00,140.27,140.79,139.35,139.35,10297.0,140.27,140.79,139.35,139.35,10297.0
2023-07-27 10:00:00,139.41,139.51,138.3,138.3,4380.0,139.41,139.51,138.3,138.3,4380.0
2023-07-27 10:30:00,138.58,139.46,138.37,138.78,3202.0,138.58,139.46,138.37,138.78,3202.0
2023-07-27 11:00:00,138.95,139.32,138.37,138.79,7810.0,138.95,139.32,138.37,138.79,7810.0
2023-07-27 11:30:00,138.79,138.79,137.97,138.12,2601.0,138.79,138.79,137.97,138.12,2601.0
2023-07-27 12:00:00,138.23,138.5,138.15,138.22,5797.0,138.23,138.5,138.15,138.22,5797.0
2023-07-27 12:30:00,138.18,138.5,138.18,138.36,4672.0,138.18,138.5,138.18,138.36,4672.0
2023-07-27 13:00:00,138.49,138.55,137.92,138.3,9215.0,138.49,138.55,137.92,138.3,9215.0
2023-07-27 13:30:00,138.22,138.22,137.7,137.77,7586.0,138.22,138.22,137.7,137.77,7586.0
2023-07-27 14:00:00,137.77,137.91,137.2,137.2,11511.0,137.77,137.91,137.2,137.2,11511.0
2023-07-27 14:30:00,137.2,137.48,136.77,136.78,12085.0,137.2,137.48,136.77,136.78,12085.0
2023-07-27 15:00:00,136.6,137.15,136.55,136.92,6234.0,136.6,137.15,136.55,136.92,6234.0
2023-07-27 15:30:00,137.03,137.13,136.21,136.99,24969.0,137.03,137.13,136.21,136.99,24969.0
2023-07-28 09:30:00,137.86,139.16,137.86,138.24,8995.0,137.86,139.16,137.86,138.24,8995.0
2023-07-28 10:00:00,138.18,138.5,137.13,137.88,12137.0,138.18,138.5,137.13,137.88,12137.0
2023-07-28 10:30:00,137.77,137.8,136.82,137.07,22686.0,137.77,137.8,136.82,137.07,22686.0
2023-07-28 11:00:00,137.15,137.15,136.27,136.63,4985.0,137.15,137.15,136.27,136.63,4985.0
2023-07-28 11:30:00,136.64,136.88,136.38,136.78,1602.0,136.64,136.88,136.38,136.78,1602.0
2023-07-28 12:00:00,136.8,136.86,136.54,136.57,1622.0,136.8,136.86,136.54,136.57,1622.0
2023-07-28 12:30:00,136.55,136.7,136.36,136.7,1150.0,136.55,136.7,136.36,136.7,1150.0
2023-07-28 13:00:00,136.26,136.61,136.03,136.54,1320.0,136.26,136.61,136.03,136.54,1320.0
2023-07-28 13:30:00,136.59,136.6,136.06,136.39,2500.0,136.59,136.6,136.06,136.39,2500.0
2023-07-28 14:00:00,136.74,136.81,136.29,136.38,5200.0,136.74,136.81,136.29,136.38,5200.0
2023-07-28 14:30:00,136.36,136.41,136.04,136.18,2810.0,136.36,136.41,136.04,136.18,2810.0
2023-07-28 15:00:00,136.17,136.25,135.98,136.16,3800.0,136.17,136.25,135.98,136.16,3800.0
2023-07-28 15:30:00,136.11,136.17,135.74,135.74,13590.0,136.11,136.17,135.74,135.74,13590.0
2023-07-31 09:30:00,135.87,137.75,135.87,137.39,4865.0,135.87,137.75,135.87,137.39,4865.0
2023-07-31 10:00:00,137.48,138.08,137.48,137.88,3783.0,137.48,138.08,137.48,137.88,3783.0
2023-07-31 10:30:00,138.03,138.42,137.34,137.34,7090.0,138.03,138.42,137.34,137.34,7090.0
2023-07-31 11:00:00,137.34,138.31,137.24,138.17,4991.0,137.34,138.31,137.24,138.17,4991.0
2023-07-31 11:30:00,138.34,138.72,137.95,138.43,4100.0,138.34,138.72,137.95,138.43,4100.0
2023-07-31 12:00:00,138.42,138.58,137.99,138.28,5939.0,138.42,138.58,137.99,138.28,5939.0
2023-07-31 12:30:00,138.18,138.63,138.18,138.43,3800.0,138.18,138.63,138.18,138.43,3800.0
2023-07-31 13:00:00,138.4,138.73,138.13,138.73,4300.0,138.4,138.73,138.13,138.73,4300.0
2023-07-31 13:30:00,138.89,139.04,138.63,138.75,4400.0,138.89,139.04,138.63,138.75,4400.0
2023-07-31 14:00:00,138.79,139.07,138.69,138.92,4400.0,138.79,139.07,138.69,138.92,4400.0
2023-07-31 14:30:00,139.0,139.05,138.8,139.02,4201.0,139.0,139.05,138.8,139.02,4201.0
2023-07-31 15:00:00,139.05,139.29,139.0,139.1,5700.0,139.05,139.29,139.0,139.1,5700.0
2023-07-31 15:30:00,139.31,139.32,138.56,138.81,28678.0,139.31,139.32,138.56,138.81,28678.0
2023-08-01 09:30:00,138.8,139.06,137.43,138.78,12946.0,138.8,139.06,137.43,138.78,12946.0
2023-08-01 10:00:00,138.78,139.38,138.05,138.83,11886.0,138.78,139.38,138.05,138.83,11886.0
2023-08-01 10:30:00,138.88,139.94,138.88,139.45,9318.0,138.88,139.94,138.88,139.45,9318.0
2023-08-01 11:00:00,139.57,139.8,138.97,139.8,7044.0,139.57,139.8,138.97,139.8,7044.0
2023-08-01 11:30:00,139.53,139.95,139.36,139.62,6093.0,139.53,139.95,139.36,139.62,6093.0
2023-08-01 12:00:00,139.69,139.77,139.29,139.29,4526.0,139.69,139.77,139.29,139.29,4526.0
2023-08-01 12:30:00,139.33,139.66,139.19,139.47,5898.0,139.33,139.66,139.19,139.47,5898.0
2023-08-01 13:00:00,139.47,139.99,139.45,139.93,2704.0,139.47,139.99,139.45,139.93,2704.0
2023-08-01 13:30:00,139.85,140.29,139.73,140.02,6348.0,139.85,140.29,139.73,140.02,6348.0
2023-08-01 14:00:00,140.01,140.25,139.78,140.0,6451.0,140.01,140.25,139.78,140.0,6451.0
2023-08-01 14:30:00,140.0,140.0,139.73,139.84,6162.0,140.0,140.0,139.73,139.84,6162.0
2023-08-01 15:00:00,139.93,140.14,139.52,139.75,8304.0,139.93,140.14,139.52,139.75,8304.0
2023-08-01 15:30:00,139.77,139.81,139.34,139.44,26986.0,139.77,139.81,139.34,139.44,26986.0
2023-08-02 09:30:00,137.87,138.74,136.89,138.52,15542.0,137.87,138.74,136.89,138.52,15542.0
2023-08-02 10:00:00,138.35,138.35,137.01,137.02,4986.0,138.35,138.35,137.01,137.02,4986.0
2023-08-02 10:30:00,136.66,136.88,135.4,135.4,22196.0,136.66,136.88,135.4,135.4,22196.0
2023-08-02 11:00:00,135.25,136.03,134.84,135.36,35855.0,135.25,136.03,134.84,135.36,35855.0
2023-08-02 11:30:00,135.38,135.38,134.57,135.09,7761.0,135.38,135.38,134.57,135.09,7761.0
2023-08-02 12:00:00,135.15,135.29,133.99,135.04,7961.0,135.15,135.29,133.99,135.04,7961.0
2023-08-02 12:30:00,135.2,135.98,135.2,135.95,6981.0,135.2,135.98,135.2,135.95,6981.0
2023-08-02 13:00:00,135.96,136.18,135.84,136.05,5521.0,135.96,136.18,135.84,136.05,5521.0
2023-08-02 13:30:00,136.24,136.48,136.11,136.38,4807.0,136.24,136.48,136.11,136.38,4807.0
2023-08-02 14:00:00,136.38,136.84,136.25,136.31,6157.0,136.38,136.84,136.25,136.31,6157.0
2023-08-02 14:30:00,136.28,136.34,135.81,136.22,4504.0,136.28,136.34,135.81,136.22,4504.0
2023-08-02 15:00:00,136.16,136.26,134.96,135.21,7378.0,136.16,136.26,134.96,135.21,7378.0
2023-08-02 15:30:00,135.15,135.71,135.1,135.33,28867.0,135.15,135.71,135.1,135.33,28867.0
2023-08-03 09:30:00,134.58,136.28,134.37,135.66,23437.0,134.58,136.28,134.37,135.66,23437.0
2023-08-03 10:00:00,135.86,136.21,135.29,135.42,9138.0,135.86,136.21,135.29,135.42,9138.0
2023-08-03 10:30:00,135.31,136.31,135.31,136.14,8800.0,135.31,136.31,135.31,136.14,8800.0
2023-08-03 11:00:00,136.11,136.96,135.93,136.81,6161.0,136.11,136.96,135.93,136.81,6161.0
2023-08-03 11:30:00,136.72,136.72,136.11,136.26,7900.0,136.72,136.72,136.11,136.26,7900.0
2023-08-03 12:00:00,136.25,137.16,136.21,136.88,10845.0,136.25,137.16,136.21,136.88,10845.0
2023-08-03 12:30:00,136.96,137.9,136.92,137.74,14816.0,136.96,137.9,136.92,137.74,14816.0
2023-08-03 13:00:00,137.72,138.08,137.23,137.3,19194.0,137.72,138.08,137.23,137.3,19194.0
2023-08-03 13:30:00,137.28,137.63,136.75,136.82,20219.0,137.28,137.63,136.75,136.82,20219.0
2023-08-03 14:00:00,136.87,137.56,136.75,137.23,12585.0,136.87,137.56,136.75,137.23,12585.0
2023-08-03 14:30:00,137.22,138.02,136.9,137.8,21200.0,137.22,138.02,136.9,137.8,21200.0
2023-08-03 15:00:00,137.87,138.38,137.66,138.25,35313.0,137.87,138.38,137.66,138.25,35313.0
2023-08-03 15:30:00,138.23,138.45,137.94,138.03,70711.0,138.23,138.45,137.94,138.03,70711.0
2023-08-04 09:30:00,154.85,154.85,136.96,139.94,82842.0,154.85,154.85,136.96,139.94,82842.0
2023-08-04 10:00:00,139.95,139.95,136.4,137.25,32549.0,139.95,139.95,136.4,137.25,32549.0
2023-08-04 10:30:00,137.32,140.1,137.13,137.77,48663.0,137.32,140.1,137.13,137.77,48663.0
2023-08-04 11:00:00,137.69,139.04,137.12,138.14,41237.0,137.69,139.04,137.12,138.14,41237.0
2023-08-04 11:30:00,138.15,140.15,138.05,139.71,17860.0,138.15,140.15,138.05,139.71,17860.0
2023-08-04 12:00:00,139.97,141.85,139.93,141.67,10400.0,139.97,141.85,139.93,141.67,10400.0
2023-08-04 12:30:00,142.0,143.02,141.99,142.91,9189.0,142.0,143.02,141.99,142.91,9189.0
2023-08-04 13:00:00,142.82,143.86,142.38,143.43,12362.0,142.82,143.86,142.38,143.43,12362.0
2023-08-04 13:30:00,143.3,143.61,142.14,142.21,10036.0,143.3,143.61,142.14,142.21,10036.0
2023-08-04 14:00:00,142.33,142.93,142.2,142.85,11251.0,142.33,142.93,142.2,142.85,11251.0
2023-08-04 14:30:00,142.74,143.03,141.2,142.0,15467.0,142.74,143.03,141.2,142.0,15467.0
2023-08-04 15:00:00,142.19,142.47,141.75,141.94,9629.0,142.19,142.47,141.75,141.94,9629.0
2023-08-04 15:30:00,142.06,143.71,141.68,143.69,95472.0,142.06,143.71,141.68,143.69,95472.0
2023-08-07 09:30:00,143.24,143.24,138.55,138.61,24662.0,143.24,143.24,138.55,138.61,24662.0
2023-08-07 10:00:00,138.74,142.96,138.57,142.82,11147.0,138.74,142.96,138.57,142.82,11147.0
2023-08-07 10:30:00,142.96,142.96,142.14,142.31,3716.0,142.96,142.96,142.14,142.31,3716.0
2023-08-07 11:00:00,142.09,142.2,141.4,142.0,7700.0,142.09,142.2,141.4,142.0,7700.0
2023-08-07 11:30:00,141.79,142.15,141.41,142.1,6074.0,141.79,142.15,141.41,142.1,6074.0
2023-08-07 12:00:00,141.94,142.43,141.83,142.34,2300.0,141.94,142.43,141.83,142.34,2300.0
2023-08-07 12:30:00,142.41,143.05,142.08,142.93,5597.0,142.41,143.05,142.08,142.93,5597.0
2023-08-07 13:00:00,142.98,143.26,142.87,143.21,2520.0,142.98,143.26,142.87,143.21,2520.0
2023-08-07 13:30:00,143.17,143.55,143.17,143.5,1900.0,143.17,143.55,143.17,143.5,1900.0
2023-08-07 14:00:00,143.54,143.9,143.19,143.33,2700.0,143.54,143.9,143.19,143.33,2700.0
2023-08-07 14:30:00,143.62,143.8,143.42,143.71,2860.0,143.62,143.8,143.42,143.71,2860.0
2023-08-07 15:00:00,143.82,144.33,143.78,144.13,4535.0,143.82,144.33,143.78,144.13,4535.0
2023-08-07 15:30:00,144.13,144.72,143.79,144.49,22979.0,144.13,144.72,143.79,144.49,22979.0
2023-08-08 09:30:00,142.12,143.07,141.75,141.89,10025.0,142.12,143.07,141.75,141.89,10025.0
2023-08-08 10:00:00,141.75,141.93,140.41,141.47,10206.0,141.75,141.93,140.41,141.47,10206.0
2023-08-08 10:30:00,141.28,141.28,140.06,140.11,4233.0,141.28,141.28,140.06,140.11,4233.0
2023-08-08 11:00:00,140.03,142.06,140.03,142.06,12052.0,140.03,142.06,140.03,142.06,12052.0
2023-08-08 11:30:00,141.97,142.04,141.29,141.84,11264.0,141.97,142.04,141.29,141.84,11264.0
2023-08-08 12:00:00,141.88,142.11,141.72,141.88,3053.0,141.88,142.11,141.72,141.88,3053.0
2023-08-08 12:30:00,141.73,142.68,141.73,142.33,4284.0,141.73,142.68,141.73,142.33,4284.0
2023-08-08 13:00:00,142.43,142.53,141.83,142.45,3313.0,142.43,142.53,141.83,142.45,3313.0
2023-08-08 13:30:00,142.47,142.61,142.1,142.1,4118.0,142.47,142.61,142.1,142.1,4118.0
2023-08-08 14:00:00,142.04,142.45,142.01,142.44,2679.0,142.04,142.45,142.01,142.44,2679.0
2023-08-08 14:30:00,142.29,142.85,142.13,142.77,3267.0,142.29,142.85,142.13,142.77,3267.0
2023-08-08 15:00:00,142.73,143.39,142.67,143.32,3589.0,142.73,143.39,142.67,143.32,3589.0
2023-08-08 15:30:00,143.39,143.77,143.14,143.69,17516.0,143.39,143.77,143.14,143.69,17516.0
2023-08-09 09:30:00,144.0,144.45,143.0,144.26,16026.0,144.0,144.45,143.0,144.26,16026.0
2023-08-09 10:00:00,144.01,145.63,144.01,145.63,8347.0,144.01,145.63,144.01,145.63,8347.0
2023-08-09 10:30:00,145.51,145.73,145.13,145.56,12458.0,145.51,145.73,145.13,145.56,12458.0
2023-08-09 11:00:00,145.55,146.0,145.08,145.57,11127.0,145.55,146.0,145.08,145.57,11127.0
2023-08-09 11:30:00,145.81,146.27,145.64,145.84,7971.0,145.81,146.27,145.64,145.84,7971.0
2023-08-09 12:00:00,146.0,147.11,145.98,147.09,7322.0,146.0,147.11,145.98,147.09,7322.0
2023-08-09 12:30:00,146.96,147.51,146.93,147.4,6156.0,146.96,147.51,146.93,147.4,6156.0
2023-08-09 13:00:00,147.4,148.0,147.3,147.53,5998.0,147.4,148.0,147.3,147.53,5998.0
2023-08-09 13:30:00,147.63,148.09,147.49,147.96,5907.0,147.63,148.09,147.49,147.96,5907.0
2023-08-09 14:00:00,147.95,148.84,147.95,148.84,6600.0,147.95,148.84,147.95,148.84,6600.0
2023-08-09 14:30:00,148.89,148.89,147.97,148.16,11761.0,148.89,148.89,147.97,148.16,11761.0
2023-08-09 15:00:00,148.09,148.1,147.38,147.63,10806.0,148.09,148.1,147.38,147.63,10806.0
2023-08-09 15:30:00,147.67,147.67,146.49,146.93,26361.0,147.67,147.67,146.49,146.93,26361.0
2023-08-10 09:30:00,148.16,149.58,148.16,149.33,9755.0,148.16,149.58,148.16,149.33,9755.0
2023-08-10 10:00:00,149.69,149.69,148.44,148.63,11085.0,149.69,149.69,148.44,148.63,11085.0
2023-08-10 10:30:00,148.67,148.81,148.26,148.48,7648.0,148.67,148.81,148.26,148.48,7648.0
2023-08-10 11:00:00,148.35,148.72,147.96,148.24,6498.0,148.35,148.72,147.96,148.24,6498.0
2023-08-10 11:30:00,148.19,148.43,147.54,147.89,2700.0,148.19,148.43,147.54,147.89,2700.0
2023-08-10 12:00:00,147.88,148.17,147.72,147.95,2900.0,147.88,148.17,147.72,147.95,2900.0
2023-08-10 12:30:00,147.97,148.32,147.65,147.65,1200.0,147.97,148.32,147.65,147.65,1200.0
2023-08-10 13:00:00,147.66,147.66,146.78,146.84,1930.0,147.66,147.66,146.78,146.84,1930.0
2023-08-10 13:30:00,146.86,147.1,146.49,146.73,2726.0,146.86,147.1,146.49,146.73,2726.0
2023-08-10 14:00:00,146.64,147.3,146.52,147.3,2706.0,146.64,147.3,146.52,147.3,2706.0
2023-08-10 14:30:00,147.19,147.75,147.02,147.66,2644.0,147.19,147.75,147.02,147.66,2644.0
2023-08-10 15:00:00,147.66,147.81,147.4,147.44,5250.0,147.66,147.81,147.4,147.44,5250.0
2023-08-10 15:30:00,147.33,147.45,146.69,147.25,22978.0,147.33,147.45,146.69,147.25,22978.0
2023-08-11 09:30:00,146.83,148.75,146.52,148.67,14860.0,146.83,148.75,146.52,148.67,14860.0
2023-08-11 10:00:00,148.75,149.17,147.54,148.19,34184.0,148.75,149.17,147.54,148.19,34184.0
2023-08-11 10:30:00,148.18,148.74,148.0,148.31,3605.0,148.18,148.74,148.0,148.31,3605.0
2023-08-11 11:00:00,148.54,149.13,148.51,149.11,12610.0,148.54,149.13,148.51,149.11,12610.0
2023-08-11 11:30:00,149.22,149.9,149.02,149.9,8938.0,149.22,149.9,149.02,149.9,8938.0
2023-08-11 12:00:00,149.98,150.77,149.75,149.75,21527.0,149.98,150.77,149.75,149.75,21527.0
2023-08-11 12:30:00,149.88,150.63,149.88,150.48,11258.0,149.88,150.63,149.88,150.48,11258.0
2023-08-11 13:00:00,150.44,150.63,149.97,150.23,13873.0,150.44,150.63,149.97,150.23,13873.0
2023-08-11 13:30:00,150.19,150.29,149.42,149.74,6243.0,150.19,150.29,149.42,149.74,6243.0
2023-08-11 14:00:00,149.68,150.21,149.6,150.21,6476.0,149.68,150.21,149.6,150.21,6476.0
2023-08-11 14:30:00,150.27,150.4,149.89,150.39,8903.0,150.27,150.4,149.89,150.39,8903.0
2023-08-11 15:00:00,150.37,150.98,149.97,150.85,30970.0,150.37,150.98,149.97,150.85,30970.0
2023-08-11 15:30:00,150.92,151.17,150.63,150.93,46773.0,150.92,151.17,150.63,150.93,46773.0
2023-08-14 09:30:00,150.93,151.26,149.89,150.83,22241.0,150.93,151.26,149.89,150.83,22241.0
2023-08-14 10:00:00,150.81,152.15,150.56,152.06,7623.0,150.81,152.15,150.56,152.06,7623.0
2023-08-14 10:30:00,152.08,153.06,152.05,152.16,14438.0,152.08,153.06,152.05,152.16,14438.0
2023-08-14 11:00:00,152.33,152.53,151.83,152.14,5519.0,152.33,152.53,151.83,152.14,5519.0
2023-08-14 11:30:00,152.03,152.52,151.94,151.94,5996.0,152.03,152.52,151.94,151.94,5996.0
2023-08-14 12:00:00,152.12,152.18,151.28,151.67,5582.0,152.12,152.18,151.28,151.67,5582.0
2023-08-14 12:30:00,151.79,152.42,151.46,152.4,13597.0,151.79,152.42,151.46,152.4,13597.0
2023-08-14 13:00:00,152.4,152.43,151.9,151.9,5096.0,152.4,152.43,151.9,151.9,5096.0
2023-08-14 13:30:00,152.11,152.73,152.09,152.34,13186.0,152.11,152.73,152.09,152.34,13186.0
2023-08-14 14:00:00,152.05,152.05,151.67,151.95,2059.0,152.05,152.05,151.67,151.95,2059.0
2023-08-14 14:30:00,151.92,152.1,151.35,151.59,5766.0,151.92,152.1,151.35,151.59,5766.0
2023-08-14 15:00:00,151.66,151.73,150.88,151.03,8547.0,151.66,151.73,150.88,151.03,8547.0
2023-08-14 15:30:00,151.0,151.03,150.66,150.96,28544.0,151.0,151.03,150.66,150.96,28544.0
2023-08-15 09:30:00,150.38,151.59,149.16,151.59,13285.0,150.38,151.59,149.16,151.59,13285.0
2023-08-15 10:00:00,151.36,151.64,150.13,150.52,10219.0,151.36,151.64,150.13,150.52,10219.0
2023-08-15 10:30:00,150.97,150.97,150.42,150.58,3623.0,150.97,150.97,150.42,150.58,3623.0
2023-08-15 11:00:00,150.58,150.82,150.29,150.56,4280.0,150.58,150.82,150.29,150.56,4280.0
2023-08-15 11:30:00,150.75,151.17,150.52,151.16,5475.0,150.75,151.17,150.52,151.16,5475.0
2023-08-15 12:00:00,151.16,151.16,150.18,150.36,3000.0,151.16,151.16,150.18,150.36,3000.0
2023-08-15 12:30:00,150.53,150.64,150.38,150.39,3300.0,150.53,150.64,150.38,150.39,3300.0
2023-08-15 13:00:00,150.48,150.72,150.37,150.72,3945.0,150.48,150.72,150.37,150.72,3945.0
2023-08-15 13:30:00,150.69,150.82,150.18,150.3,4325.0,150.69,150.82,150.18,150.3,4325.0
2023-08-15 14:00:00,150.34,150.69,150.34,150.47,4650.0,150.34,150.69,150.34,150.47,4650.0
2023-08-15 14:30:00,150.41,150.65,150.23,150.64,5767.0,150.41,150.65,150.23,150.64,5767.0
2023-08-15 15:00:00,150.65,150.65,149.93,149.93,6332.0,150.65,150.65,149.93,149.93,6332.0
2023-08-15 15:30:00,149.92,150.07,149.09,149.53,40521.0,149.92,150.07,149.09,149.53,40521.0
2023-08-16 09:30:00,148.8,149.01,147.93,148.52,13827.0,148.8,149.01,147.93,148.52,13827.0
2023-08-16 10:00:00,148.69,149.81,148.51,149.22,8483.0,148.69,149.81,148.51,149.22,8483.0
2023-08-16 10:30:00,149.39,150.83,149.38,150.69,11457.0,149.39,150.83,149.38,150.69,11457.0
2023-08-16 11:00:00,150.69,150.85,149.95,150.63,6503.0,150.69,150.85,149.95,150.63,6503.0
2023-08-16 11:30:00,150.55,150.73,149.83,149.83,4642.0,150.55,150.73,149.83,149.83,4642.0
2023-08-16 12:00:00,149.92,150.02,149.35,150.01,5815.0,149.92,150.02,149.35,150.01,5815.0
2023-08-16 12:30:00,150.01,150.33,149.63,149.99,18801.0,150.01,150.33,149.63,149.99,18801.0
2023-08-16 13:00:00,149.96,149.96,149.26,149.29,5601.0,149.96,149.96,149.26,149.29,5601.0
2023-08-16 13:30:00,149.51,149.76,149.07,149.13,7922.0,149.51,149.76,149.07,149.13,7922.0
2023-08-16 14:00:00,149.13,149.57,148.81,149.53,10756.0,149.13,149.57,148.81,149.53,10756.0
2023-08-16 14:30:00,149.63,149.64,149.04,149.34,6345.0,149.63,149.64,149.04,149.34,6345.0
2023-08-16 15:00:00,149.34,149.34,148.57,148.87,6245.0,149.34,149.34,148.57,148.87,6245.0
2023-08-16 15:30:00,148.8,149.13,148.27,148.54,23791.0,148.8,149.13,148.27,148.54,23791.0
2023-08-17 09:30:00,148.4,148.4,145.88,146.32,11146.0,148.4,148.4,145.88,146.32,11146.0
2023-08-17 10:00:00,145.93,146.33,144.9,145.31,12797.0,145.93,146.33,144.9,145.31,12797.0
2023-08-17 10:30:00,145.41,145.41,143.76,143.76,5753.0,145.41,145.41,143.76,143.76,5753.0
2023-08-17 11:00:00,143.84,144.02,143.36,143.78,13565.0,143.84,144.02,143.36,143.78,13565.0
2023-08-17 11:30:00,143.78,144.38,143.52,144.38,14116.0,143.78,144.38,143.52,144.38,14116.0
2023-08-17 12:00:00,144.28,145.25,144.13,145.14,10760.0,144.28,145.25,144.13,145.14,10760.0
2023-08-17 12:30:00,145.13,145.18,144.87,144.97,7907.0,145.13,145.18,144.87,144.97,7907.0
2023-08-17 13:00:00,144.84,144.84,144.05,144.09,7032.0,144.84,144.84,144.05,144.09,7032.0
2023-08-17 13:30:00,144.09,144.45,143.79,144.45,10780.0,144.09,144.45,143.79,144.45,10780.0
2023-08-17 14:00:00,144.39,144.55,143.78,144.03,8732.0,144.39,144.55,143.78,144.03,8732.0
2023-08-17 14:30:00,144.07,144.11,143.64,143.72,16142.0,144.07,144.11,143.64,143.72,16142.0
2023-08-17 15:00:00,143.67,143.94,142.67,143.05,15400.0,143.67,143.94,142.67,143.05,15400.0
2023-08-17 15:30:00,143.08,143.31,142.18,142.72,55961.0,143.08,143.31,142.18,142.72,55961.0
2023-08-18 09:30:00,140.92,143.36,140.0,142.73,15047.0,140.92,143.36,140.0,142.73,15047.0
2023-08-18 10:00:00,142.56,144.42,142.41,144.31,22750.0,142.56,144.42,142.41,144.31,22750.0
2023-08-18 10:30:00,144.57,145.0,144.2,144.33,15133.0,144.57,145.0,144.2,144.33,15133.0
2023-08-18 11:00:00,144.48,144.68,144.03,144.22,6386.0,144.48,144.68,144.03,144.22,6386.0
2023-08-18 11:30:00,144.43,144.98,144.09,144.98,2500.0,144.43,144.98,144.09,144.98,2500.0
2023-08-18 12:00:00,145.04,145.04,144.06,144.06,4337.0,145.04,145.04,144.06,144.06,4337.0
2023-08-18 12:30:00,144.14,145.01,144.12,145.01,4630.0,144.14,145.01,144.12,145.01,4630.0
2023-08-18 13:00:00,145.05,145.07,144.38,144.75,3465.0,145.05,145.07,144.38,144.75,3465.0
2023-08-18 13:30:00,144.87,145.15,144.62,144.82,2700.0,144.87,145.15,144.62,144.82,2700.0
2023-08-18 14:00:00,145.05,145.38,144.95,145.3,4033.0,145.05,145.38,144.95,145.3,4033.0
2023-08-18 14:30:00,145.48,145.63,145.05,145.1,4927.0,145.48,145.63,145.05,145.1,4927.0
2023-08-18 15:00:00,145.15,145.34,144.95,145.29,3733.0,145.15,145.34,144.95,145.29,3733.0
2023-08-18 15:30:00,145.21,145.32,144.65,144.78,16339.0,145.21,145.32,144.65,144.78,16339.0
2023-08-21 09:30:00,146.18,147.56,145.9,146.61,7734.0,146.18,147.56,145.9,146.61,7734.0
2023-08-21 10:00:00,146.42,146.97,146.25,146.32,2273.0,146.42,146.97,146.25,146.32,2273.0
2023-08-21 10:30:00,145.83,145.97,145.66,145.86,2230.0,145.83,145.97,145.66,145.86,2230.0
2023-08-21 11:00:00,145.74,145.92,145.39,145.4,3000.0,145.74,145.92,145.39,145.4,3000.0
2023-08-21 11:30:00,145.53,145.71,145.07,145.18,5405.0,145.53,145.71,145.07,145.18,5405.0
2023-08-21 12:00:00,145.25,145.79,145.01,145.79,5845.0,145.25,145.79,145.01,145.79,5845.0
2023-08-21 12:30:00,145.81,145.81,145.06,145.34,5600.0,145.81,145.81,145.06,145.34,5600.0
2023-08-21 13:00:00,145.36,145.53,145.28,145.5,4813.0,145.36,145.53,145.28,145.5,4813.0
2023-08-21 13:30:00,145.5,145.69,145.43,145.47,3708.0,145.5,145.69,145.43,145.47,3708.0
2023-08-21 14:00:00,145.5,145.5,144.87,144.89,3835.0,145.5,145.5,144.87,144.89,3835.0
2023-08-21 14:30:00,144.86,145.23,144.85,145.05,8455.0,144.86,145.23,144.85,145.05,8455.0
2023-08-21 15:00:00,145.05,145.23,144.92,145.04,11443.0,145.05,145.23,144.92,145.04,11443.0
2023-08-21 15:30:00,145.09,145.31,144.58,144.72,29917.0,145.09,145.31,144.58,144.72,29917.0
2023-08-22 09:30:00,144.84,145.01,143.85,144.14,7282.0,144.84,145.01,143.85,144.14,7282.0
2023-08-22 10:00:00,144.26,144.91,144.1,144.18,8316.0,144.26,144.91,144.1,144.18,8316.0
2023-08-22 10:30:00,143.99,146.36,143.98,146.26,7484.0,143.99,146.36,143.98,146.26,7484.0
2023-08-22 11:00:00,146.36,146.52,145.56,145.61,7204.0,146.36,146.52,145.56,145.61,7204.0
2023-08-22 11:30:00,145.59,145.62,145.08,145.48,5300.0,145.59,145.62,145.08,145.48,5300.0
2023-08-22 12:00:00,145.48,145.48,144.8,145.33,6072.0,145.48,145.48,144.8,145.33,6072.0
2023-08-22 12:30:00,145.34,145.68,145.08,145.31,9652.0,145.34,145.68,145.08,145.31,9652.0
2023-08-22 13:00:00,145.13,145.2,144.83,145.06,7238.0,145.13,145.2,144.83,145.06,7238.0
2023-08-22 13:30:00,145.03,145.3,144.95,145.15,6465.0,145.03,145.3,144.95,145.15,6465.0
2023-08-22 14:00:00,145.24,145.68,145.12,145.68,4791.0,145.24,145.68,145.12,145.68,4791.0
2023-08-22 14:30:00,145.56,145.97,145.53,145.87,7413.0,145.56,145.97,145.53,145.87,7413.0
2023-08-22 15:00:00,145.95,146.33,145.85,146.01,11032.0,145.95,146.33,145.85,146.01,11032.0
2023-08-22 15:30:00,146.01,146.04,145.38,145.67,25145.0,146.01,146.04,145.38,145.67,25145.0
2023-08-23 09:30:00,146.49,146.54,145.1,146.52,11551.0,146.49,146.54,145.1,146.52,11551.0
2023-08-23 10:00:00,146.61,146.76,145.87,146.5,6826.0,146.61,146.76,145.87,146.5,6826.0
2023-08-23 10:30:00,146.67,147.24,146.46,147.24,3245.0,146.67,147.24,146.46,147.24,3245.0
2023-08-23 11:00:00,147.32,147.42,147.04,147.22,4258.0,147.32,147.42,147.04,147.22,4258.0
2023-08-23 11:30:00,147.22,147.59,146.99,147.59,4387.0,147.22,147.59,146.99,147.59,4387.0
2023-08-23 12:00:00,147.59,147.77,147.19,147.72,4384.0,147.59,147.77,147.19,147.72,4384.0
2023-08-23 12:30:00,147.84,148.0,147.77,147.83,2401.0,147.84,148.0,147.77,147.83,2401.0
2023-08-23 13:00:00,147.78,147.94,147.52,147.87,6590.0,147.78,147.94,147.52,147.87,6590.0
2023-08-23 13:30:00,147.87,148.29,147.87,148.16,4139.0,147.87,148.29,147.87,148.16,4139.0
2023-08-23 14:00:00,148.16,148.16,147.78,147.86,1183.0,148.16,148.16,147.78,147.86,1183.0
2023-08-23 14:30:00,147.85,148.11,147.73,148.01,4003.0,147.85,148.11,147.73,148.01,4003.0
2023-08-23 15:00:00,147.92,148.11,147.8,147.86,4260.0,147.92,148.11,147.8,147.86,4260.0
2023-08-23 15:30:00,148.03,148.14,147.72,147.9,17974.0,148.03,148.14,147.72,147.9,17974.0
2023-08-24 09:30:00,149.0,149.16,147.68,148.07,8457.0,149.0,149.16,147.68,148.07,8457.0
2023-08-24 10:00:00,148.25,148.77,147.74,148.24,6337.0,148.25,148.77,147.74,148.24,6337.0
2023-08-24 10:30:00,148.28,148.57,147.32,147.32,6600.0,148.28,148.57,147.32,147.32,6600.0
2023-08-24 11:00:00,147.14,147.3,146.62,147.22,14025.0,147.14,147.3,146.62,147.22,14025.0
2023-08-24 11:30:00,147.17,147.67,146.6,146.6,11974.0,147.17,147.67,146.6,146.6,11974.0
2023-08-24 12:00:00,146.61,147.33,146.61,147.1,2500.0,146.61,147.33,146.61,147.1,2500.0
2023-08-24 12:30:00,147.08,147.45,146.67,146.69,3200.0,147.08,147.45,146.67,146.69,3200.0
2023-08-24 13:00:00,146.61,146.99,146.52,146.91,3208.0,146.61,146.99,146.52,146.91,3208.0
2023-08-24 13:30:00,147.03,147.2,146.82,147.19,2850.0,147.03,147.2,146.82,147.19,2850.0
2023-08-24 14:00:00,147.27,147.45,147.07,147.42,2500.0,147.27,147.45,147.07,147.42,2500.0
2023-08-24 14:30:00,147.2,147.37,146.91,147.37,5593.0,147.2,147.37,146.91,147.37,5593.0
2023-08-24 15:00:00,147.2,147.22,146.5,146.56,4401.0,147.2,147.22,146.5,146.56,4401.0
2023-08-24 15:30:00,146.51,146.8,146.05,146.05,17023.0,146.51,146.8,146.05,146.05,17023.0
2023-08-25 09:30:00,146.61,147.99,145.85,147.43,15215.0,146.61,147.99,145.85,147.43,15215.0
2023-08-25 10:00:00,147.64,148.35,146.81,146.96,9358.0,147.64,148.35,146.81,146.96,9358.0
2023-08-25 10:30:00,146.93,146.94,145.78,145.78,2600.0,146.93,146.94,145.78,145.78,2600.0
2023-08-25 11:00:00,145.85,147.16,145.85,147.16,2477.0,145.85,147.16,145.85,147.16,2477.0
2023-08-25 11:30:00,146.99,147.73,146.93,147.1,4136.0,146.99,147.73,146.93,147.1,4136.0
2023-08-25 12:00:00,147.29,148.63,147.22,148.63,2436.0,147.29,148.63,147.22,148.63,2436.0
2023-08-25 12:30:00,148.74,149.06,148.54,149.05,6120.0,148.74,149.06,148.54,149.05,6120.0
2023-08-25 13:00:00,149.05,149.36,148.84,149.19,6022.0,149.05,149.36,148.84,149.19,6022.0
2023-08-25 13:30:00,149.12,149.58,149.01,149.36,6347.0,149.12,149.58,149.01,149.36,6347.0
2023-08-25 14:00:00,149.55,149.89,149.42,149.84,4523.0,149.55,149.89,149.42,149.84,4523.0
2023-08-25 14:30:00,149.87,150.02,149.74,149.91,7618.0,149.87,150.02,149.74,149.91,7618.0
2023-08-25 15:00:00,150.05,150.43,149.86,150.39,10186.0,150.05,150.43,149.86,150.39,10186.0
2023-08-25 15:30:00,150.33,150.61,149.96,150.35,22359.0,150.33,150.61,149.96,150.35,22359.0
2023-08-28 09:30:00,150.21,151.0,150.0,150.78,13996.0,150.21,151.0,150.0,150.78,13996.0
2023-08-28 10:00:00,151.0,151.46,150.82,151.25,16518.0,151.0,151.46,150.82,151.25,16518.0
2023-08-28 10:30:00,151.25,151.31,150.71,150.9,7587.0,151.25,151.31,150.71,150.9,7587.0
2023-08-28 11:00:00,151.06,151.26,150.81,150.81,8788.0,151.06,151.26,150.81,150.81,8788.0
2023-08-28 11:30:00,150.97,151.07,150.71,150.93,2783.0,150.97,151.07,150.71,150.93,2783.0
2023-08-28 12:00:00,150.93,151.32,150.86,151.0,14323.0,150.93,151.32,150.86,151.0,14323.0
2023-08-28 12:30:00,150.99,151.48,150.99,151.22,7183.0,150.99,151.48,150.99,151.22,7183.0
2023-08-28 13:00:00,151.27,151.37,151.01,151.04,8300.0,151.27,151.37,151.01,151.04,8300.0
2023-08-28 13:30:00,150.82,151.03,150.55,150.64,1768.0,150.82,151.03,150.55,150.64,1768.0
2023-08-28 14:00:00,150.65,150.86,150.45,150.68,4262.0,150.65,150.86,150.45,150.68,4262.0
2023-08-28 14:30:00,150.68,151.02,150.45,150.77,7119.0,150.68,151.02,150.45,150.77,7119.0
2023-08-28 15:00:00,150.8,150.94,150.37,150.56,2110.0,150.8,150.94,150.37,150.56,2110.0
2023-08-28 15:30:00,150.4,151.0,150.16,150.66,17374.0,150.4,151.0,150.16,150.66,17374.0
2023-08-29 09:30:00,150.45,151.0,150.39,150.66,3309.0,150.45,151.0,150.39,150.66,3309.0
2023-08-29 10:00:00,151.0,151.84,150.78,151.84,2684.0,151.0,151.84,150.78,151.84,2684.0
2023-08-29 10:30:00,152.0,152.64,152.0,152.44,6690.0,152.0,152.64,152.0,152.44,6690.0
2023-08-29 11:00:00,152.11,152.5,152.05,152.41,3713.0,152.11,152.5,152.05,152.41,3713.0
2023-08-29 11:30:00,152.46,152.72,152.31,152.36,4267.0,152.46,152.72,152.31,152.36,4267.0
2023-08-29 12:00:00,152.65,152.65,152.1,152.35,7647.0,152.65,152.65,152.1,152.35,7647.0
2023-08-29 12:30:00,152.36,152.54,152.25,152.48,3350.0,152.36,152.54,152.25,152.48,3350.0
2023-08-29 13:00:00,152.5,152.66,152.18,152.18,2616.0,152.5,152.66,152.18,152.18,2616.0
2023-08-29 13:30:00,152.36,152.79,152.35,152.44,3173.0,152.36,152.79,152.35,152.44,3173.0
2023-08-29 14:00:00,152.48,152.57,152.38,152.57,918.0,152.48,152.57,152.38,152.57,918.0
2023-08-29 14:30:00,152.44,152.73,152.31,152.31,4431.0,152.44,152.73,152.31,152.31,4431.0
2023-08-29 15:00:00,152.24,153.05,152.24,152.89,16107.0,152.24,153.05,152.24,152.89,16107.0
2023-08-29 15:30:00,152.96,153.35,152.64,153.22,25074.0,152.96,153.35,152.64,153.22,25074.0
2023-08-30 09:30:00,153.0,154.66,152.44,154.66,8921.0,153.0,154.66,152.44,154.66,8921.0
2023-08-30 10:00:00,154.25,154.79,153.71,153.71,4486.0,154.25,154.79,153.71,153.71,4486.0
2023-08-30 10:30:00,154.0,154.78,154.0,154.56,5647.0,154.0,154.78,154.0,154.56,5647.0
2023-08-30 11:00:00,154.56,155.08,154.5,154.75,17215.0,154.56,155.08,154.5,154.75,17215.0
2023-08-30 11:30:00,154.66,155.24,154.63,155.11,20017.0,154.66,155.24,154.63,155.11,20017.0
2023-08-30 12:00:00,155.23,156.0,155.11,155.87,17256.0,155.23,156.0,155.11,155.87,17256.0
2023-08-30 12:30:00,155.95,155.98,155.05,155.25,12340.0,155.95,155.98,155.05,155.25,12340.0
2023-08-30 13:00:00,155.44,155.47,155.09,155.41,3051.0,155.44,155.47,155.09,155.41,3051.0
2023-08-30 13:30:00,155.49,155.5,155.03,155.17,4583.0,155.49,155.5,155.03,155.17,4583.0
2023-08-30 14:00:00,155.11,155.13,154.27,154.4,3890.0,155.11,155.13,154.27,154.4,3890.0
2023-08-30 14:30:00,154.31,154.95,154.31,154.92,5222.0,154.31,154.95,154.31,154.92,5222.0
2023-08-30 15:00:00,154.92,155.05,154.85,154.85,6016.0,154.92,155.05,154.85,154.85,6016.0
2023-08-30 15:30:00,154.96,155.02,154.71,154.91,19660.0,154.96,155.02,154.71,154.91,19660.0
2023-08-31 09:30:00,155.6,156.34,155.03,155.16,11784.0,155.6,156.34,155.03,155.16,11784.0
2023-08-31 10:00:00,155.66,155.97,155.36,155.8,8350.0,155.66,155.97,155.36,155.8,8350.0
2023-08-31 10:30:00,155.73,156.19,155.19,156.0,13330.0,155.73,156.19,155.19,156.0,13330.0
2023-08-31 11:00:00,156.06,156.71,156.01,156.71,7721.0,156.06,156.71,156.01,156.71,7721.0
2023-08-31 11:30:00,156.58,156.61,155.64,156.27,6641.0,156.58,156.61,155.64,156.27,6641.0
2023-08-31 12:00:00,156.31,156.31,155.5,155.57,7073.0,156.31,156.31,155.5,155.57,7073.0
2023-08-31 12:30:00,155.64,155.94,155.52,155.83,5022.0,155.64,155.94,155.52,155.83,5022.0
2023-08-31 13:00:00,155.82,156.5,155.63,156.5,9454.0,155.82,156.5,155.63,156.5,9454.0
2023-08-31 13:30:00,156.47,156.49,155.75,156.05,5760.0,156.47,156.49,155.75,156.05,5760.0
2023-08-31 14:00:00,156.2,156.2,155.9,155.9,4573.0,156.2,156.2,155.9,155.9,4573.0
2023-08-31 14:30:00,155.71,155.77,155.36,155.37,3525.0,155.71,155.77,155.36,155.37,3525.0
2023-08-31 15:00:00,155.5,155.85,155.47,155.77,7170.0,155.5,155.85,155.47,155.77,7170.0
2023-08-31 15:30:00,155.79,155.95,155.46,155.46,35348.0,155.79,155.95,155.46,155.46,35348.0
2023-09-01 09:30:00,156.29,157.79,156.29,157.34,7861.0,156.29,157.79,156.29,157.34,7861.0
2023-09-01 10:00:00,157.16,157.66,157.03,157.46,5873.0,157.16,157.66,157.03,157.46,5873.0
2023-09-01 10:30:00,157.2,157.2,156.59,156.83,3456.0,157.2,157.2,156.59,156.83,3456.0
2023-09-01 11:00:00,157.09,157.76,156.98,157.7,10834.0,157.09,157.76,156.98,157.7,10834.0
2023-09-01 11:30:00,157.65,157.65,156.69,156.91,5144.0,157.65,157.65,156.69,156.91,5144.0
2023-09-01 12:00:00,156.82,157.04,156.5,156.72,4596.0,156.82,157.04,156.5,156.72,4596.0
2023-09-01 12:30:00,156.68,156.9,156.54,156.9,6618.0,156.68,156.9,156.54,156.9,6618.0
2023-09-01 13:00:00,157.0,157.0,156.66,156.67,2627.0,157.0,157.0,156.66,156.67,2627.0
2023-09-01 13:30:00,156.68,156.7,156.19,156.42,3966.0,156.68,156.7,156.19,156.42,3966.0
2023-09-01 14:00:00,156.24,156.43,156.19,156.19,2200.0,156.24,156.43,156.19,156.19,2200.0
2023-09-01 14:30:00,156.2,156.48,156.06,156.47,3146.0,156.2,156.48,156.06,156.47,3146.0
2023-09-01 15:00:00,156.41,156.72,156.37,156.66,3600.0,156.41,156.72,156.37,156.66,3600.0
2023-09-01 15:30:00,156.63,156.63,155.94,156.07,22409.0,156.63,156.63,155.94,156.07,22409.0
2023-09-05 09:30:00,154.8,155.32,153.28,153.87,18729.0,154.8,155.32,153.28,153.87,18729.0
2023-09-05 10:00:00,153.92,154.36,153.45,154.21,8740.0,153.92,154.36,153.45,154.21,8740.0
2023-09-05 10:30:00,154.39,154.39,153.44,153.86,6085.0,154.39,154.39,153.44,153.86,6085.0
2023-09-05 11:00:00,153.81,154.65,153.75,154.65,5218.0,153.81,154.65,153.75,154.65,5218.0
2023-09-05 11:30:00,154.64,154.7,154.18,154.18,3816.0,154.64,154.7,154.18,154.18,3816.0
2023-09-05 12:00:00,154.07,154.26,153.36,153.75,6767.0,154.07,154.26,153.36,153.75,6767.0
2023-09-05 12:30:00,153.77,154.06,153.54,153.57,12783.0,153.77,154.06,153.54,153.57,12783.0
2023-09-05 13:00:00,153.61,153.61,152.95,153.01,4273.0,153.61,153.61,152.95,153.01,4273.0
2023-09-05 13:30:00,153.09,153.46,152.54,152.71,9478.0,153.09,153.46,152.54,152.71,9478.0
2023-09-05 14:00:00,152.66,152.75,152.27,152.55,8196.0,152.66,152.75,152.27,152.55,8196.0
2023-09-05 14:30:00,152.64,152.67,152.24,152.52,7836.0,152.64,152.67,152.24,152.52,7836.0
2023-09-05 15:00:00,152.52,152.71,152.19,152.59,10931.0,152.52,152.71,152.19,152.59,10931.0
2023-09-05 15:30:00,152.58,152.77,152.04,152.13,83639.0,152.58,152.77,152.04,152.13,83639.0
2023-09-06 09:30:00,152.53,154.54,151.53,154.21,11039.0,152.53,154.54,151.53,154.21,11039.0
2023-09-06 10:00:00,154.19,155.02,153.78,154.61,8770.0,154.19,155.02,153.78,154.61,8770.0
2023-09-06 10:30:00,154.65,154.69,153.8,153.96,7760.0,154.65,154.69,153.8,153.96,7760.0
2023-09-06 11:00:00,153.95,154.02,153.62,153.87,7865.0,153.95,154.02,153.62,153.87,7865.0
2023-09-06 11:30:00,153.87,153.89,153.56,153.74,3099.0,153.87,153.89,153.56,153.74,3099.0
2023-09-06 12:00:00,153.8,153.83,152.88,152.88,3831.0,153.8,153.83,152.88,152.88,3831.0
2023-09-06 12:30:00,152.71,152.81,152.33,152.58,7244.0,152.71,152.81,152.33,152.58,7244.0
2023-09-06 13:00:00,152.6,153.38,152.6,153.15,3962.0,152.6,153.38,152.6,153.15,3962.0
2023-09-06 13:30:00,153.21,153.28,153.07,153.25,2503.0,153.21,153.28,153.07,153.25,2503.0
2023-09-06 14:00:00,153.2,153.65,153.04,153.57,6336.0,153.2,153.65,153.04,153.57,6336.0
2023-09-06 14:30:00,153.54,153.95,153.54,153.7,5400.0,153.54,153.95,153.54,153.7,5400.0
2023-09-06 15:00:00,153.75,154.38,153.59,154.28,9323.0,153.75,154.38,153.59,154.28,9323.0
2023-09-06 15:30:00,154.25,155.21,154.16,154.91,32994.0,154.25,155.21,154.16,154.91,32994.0
2023-09-07 09:30:00,154.63,155.04,153.68,153.73,6845.0,154.63,155.04,153.68,153.73,6845.0
2023-09-07 10:00:00,153.78,154.63,153.35,154.13,9037.0,153.78,154.63,153.35,154.13,9037.0
2023-09-07 10:30:00,153.91,154.68,153.91,154.48,2000.0,153.91,154.68,153.91,154.48,2000.0
2023-09-07 11:00:00,154.29,154.3,153.38,153.5,3761.0,154.29,154.3,153.38,153.5,3761.0
2023-09-07 11:30:00,153.52,153.58,153.25,153.28,4129.0,153.52,153.58,153.25,153.28,4129.0
2023-09-07 12:00:00,153.41,154.02,153.33,154.02,4644.0,153.41,154.02,153.33,154.02,4644.0
2023-09-07 12:30:00,154.02,154.06,153.86,153.86,1767.0,154.02,154.06,153.86,153.86,1767.0
2023-09-07 13:00:00,153.99,154.75,153.95,154.75,2081.0,153.99,154.75,153.95,154.75,2081.0
2023-09-07 13:30:00,154.7,154.8,154.49,154.71,1400.0,154.7,154.8,154.49,154.71,1400.0
2023-09-07 14:00:00,154.55,154.74,154.51,154.51,2000.0,154.55,154.74,154.51,154.51,2000.0
2023-09-07 14:30:00,154.62,154.84,154.57,154.79,2002.0,154.62,154.84,154.57,154.79,2002.0
2023-09-07 15:00:00,154.86,154.95,154.17,154.81,11017.0,154.86,154.95,154.17,154.81,11017.0
2023-09-07 15:30:00,154.87,155.24,154.61,155.15,25561.0,154.87,155.24,154.61,155.15,25561.0
2023-09-08 09:30:00,155.59,156.05,155.01,155.33,7752.0,155.59,156.05,155.01,155.33,7752.0
2023-09-08 10:00:00,155.13,155.7,154.91,155.57,5655.0,155.13,155.7,154.91,155.57,5655.0
2023-09-08 10:30:00,155.41,155.47,154.88,155.43,6459.0,155.41,155.47,154.88,155.43,6459.0
2023-09-08 11:00:00,155.38,155.57,155.01,155.37,5642.0,155.38,155.57,155.01,155.37,5642.0
2023-09-08 11:30:00,155.56,155.56,154.76,154.91,11537.0,155.56,155.56,154.76,154.91,11537.0
2023-09-08 12:00:00,154.82,155.41,154.74,155.13,2244.0,154.82,155.41,154.74,155.13,2244.0
2023-09-08 12:30:00,155.1,155.29,154.89,155.01,2403.0,155.1,155.29,154.89,155.01,2403.0
2023-09-08 13:00:00,155.13,155.37,155.11,155.16,1435.0,155.13,155.37,155.11,155.16,1435.0
2023-09-08 13:30:00,155.2,155.45,155.04,155.24,6021.0,155.2,155.45,155.04,155.24,6021.0
2023-09-08 14:00:00,155.2,155.32,154.74,154.92,8207.0,155.2,155.32,154.74,154.92,8207.0
2023-09-08 14:30:00,154.74,154.74,154.35,154.6,3271.0,154.74,154.74,154.35,154.6,3271.0
2023-09-08 15:00:00,154.45,154.45,153.99,154.13,5394.0,154.45,154.45,153.99,154.13,5394.0
2023-09-08 15:30:00,154.16,154.31,153.63,153.71,18473.0,154.16,154.31,153.63,153.71,18473.0
2023-09-11 09:30:00,154.02,155.56,153.77,155.31,9181.0,154.02,155.56,153.77,155.31,9181.0
2023-09-11 10:00:00,155.45,155.45,154.94,155.12,9331.0,155.45,155.45,154.94,155.12,9331.0
2023-09-11 10:30:00,154.85,155.41,154.53,155.16,5290.0,154.85,155.41,154.53,155.16,5290.0
2023-09-11 11:00:00,155.16,155.57,154.88,155.42,12447.0,155.16,155.57,154.88,155.42,12447.0
2023-09-11 11:30:00,155.59,155.91,155.2,155.2,2644.0,155.59,155.91,155.2,155.2,2644.0
2023-09-11 12:00:00,155.17,155.81,155.17,155.75,7388.0,155.17,155.81,155.17,155.75,7388.0
2023-09-11 12:30:00,155.75,155.78,155.39,155.57,3894.0,155.75,155.78,155.39,155.57,3894.0
2023-09-11 13:00:00,155.56,156.52,155.56,156.52,3201.0,155.56,156.52,155.56,156.52,3201.0
2023-09-11 13:30:00,156.53,156.94,156.4,156.58,6380.0,156.53,156.94,156.4,156.58,6380.0
2023-09-11 14:00:00,156.62,156.99,156.33,156.81,8306.0,156.62,156.99,156.33,156.81,8306.0
2023-09-11 14:30:00,156.81,156.87,156.66,156.72,3616.0,156.81,156.87,156.66,156.72,3616.0
2023-09-11 15:00:00,156.79,157.28,156.79,157.12,8394.0,156.79,157.28,156.79,157.12,8394.0
2023-09-11 15:30:00,157.06,157.57,156.78,157.3,38557.0,157.06,157.57,156.78,157.3,38557.0
2023-09-12 09:30:00,157.0,157.88,156.7,157.29,5076.0,157.0,157.88,156.7,157.29,5076.0
2023-09-12 10:00:00,157.4,157.54,157.0,157.3,4597.0,157.4,157.54,157.0,157.3,4597.0
2023-09-12 10:30:00,157.3,157.52,156.9,156.9,4600.0,157.3,157.52,156.9,156.9,4600.0
2023-09-12 11:00:00,156.83,157.08,155.94,156.12,7951.0,156.83,157.08,155.94,156.12,7951.0
2023-09-12 11:30:00,156.02,156.24,155.61,156.03,6570.0,156.02,156.24,155.61,156.03,6570.0
2023-09-12 12:00:00,155.84,156.38,155.84,155.9,13258.0,155.84,156.38,155.84,155.9,13258.0
2023-09-12 12:30:00,155.9,156.43,155.9,156.37,7063.0,155.9,156.43,155.9,156.37,7063.0
2023-09-12 13:00:00,156.37,156.59,156.27,156.59,1831.0,156.37,156.59,156.27,156.59,1831.0
2023-09-12 13:30:00,156.53,156.62,155.68,155.72,2789.0,156.53,156.62,155.68,155.72,2789.0
2023-09-12 14:00:00,155.66,155.93,155.62,155.62,2093.0,155.66,155.93,155.62,155.62,2093.0
2023-09-12 14:30:00,155.7,155.72,155.43,155.5,1505.0,155.7,155.72,155.43,155.5,1505.0
2023-09-12 15:00:00,155.6,155.65,155.12,155.2,4100.0,155.6,155.65,155.12,155.2,4100.0
2023-09-12 15:30:00,155.23,155.49,155.01,155.25,14163.0,155.23,155.49,155.01,155.25,14163.0
2023-09-13 09:30:00,155.3,155.71,154.31,154.31,12966.0,155.3,155.71,154.31,154.31,12966.0
2023-09-13 10:00:00,154.3,154.3,152.79,153.02,13742.0,154.3,154.3,152.79,153.02,13742.0
2023-09-13 10:30:00,153.3,153.48,153.01,153.1,5148.0,153.3,153.48,153.01,153.1,5148.0
2023-09-13 11:00:00,153.26,153.33,152.56,152.62,9819.0,153.26,153.33,152.56,152.62,9819.0
2023-09-13 11:30:00,152.73,152.99,152.21,152.42,9146.0,152.73,152.99,152.21,152.42,9146.0
2023-09-13 12:00:00,152.34,152.34,151.76,152.1,10926.0,152.34,152.34,151.76,152.1,10926.0
2023-09-13 12:30:00,152.14,152.49,152.01,152.15,9095.0,152.14,152.49,152.01,152.15,9095.0
2023-09-13 13:00:00,152.24,152.62,151.86,152.5,7671.0,152.24,152.62,151.86,152.5,7671.0
2023-09-13 13:30:00,152.52,152.99,152.34,152.85,3175.0,152.52,152.99,152.34,152.85,3175.0
2023-09-13 14:00:00,152.79,152.95,152.73,152.92,3466.0,152.79,152.95,152.73,152.92,3466.0
2023-09-13 14:30:00,152.86,152.94,151.85,152.14,6960.0,152.86,152.94,151.85,152.14,6960.0
2023-09-13 15:00:00,152.1,152.81,151.84,152.62,13523.0,152.1,152.81,151.84,152.62,13523.0
2023-09-13 15:30:00,152.82,153.0,152.14,152.97,38050.0,152.82,153.0,152.14,152.97,38050.0
2023-09-14 09:30:00,153.0,153.21,151.86,152.66,12172.0,153.0,153.21,151.86,152.66,12172.0
2023-09-14 10:00:00,152.97,153.02,151.71,151.81,5048.0,152.97,153.02,151.71,151.81,5048.0
2023-09-14 10:30:00,151.93,153.0,151.93,152.72,5047.0,151.93,153.0,151.93,152.72,5047.0
2023-09-14 11:00:00,152.81,153.0,152.7,152.96,4315.0,152.81,153.0,152.7,152.96,4315.0
2023-09-14 11:30:00,152.94,153.0,152.25,152.66,4105.0,152.94,153.0,152.25,152.66,4105.0
2023-09-14 12:00:00,152.67,152.94,151.93,152.23,5233.0,152.67,152.94,151.93,152.23,5233.0
2023-09-14 12:30:00,152.15,153.07,152.15,152.8,6599.0,152.15,153.07,152.15,152.8,6599.0
2023-09-14 13:00:00,152.84,153.05,152.6,152.82,5242.0,152.84,153.05,152.6,152.82,5242.0
2023-09-14 13:30:00,153.01,153.05,152.7,152.7,3706.0,153.01,153.05,152.7,152.7,3706.0
2023-09-14 14:00:00,152.81,152.81,152.53,152.53,3400.0,152.81,152.81,152.53,152.53,3400.0
2023-09-14 14:30:00,152.56,153.05,152.43,153.05,11117.0,152.56,153.05,152.43,153.05,11117.0
2023-09-14 15:00:00,153.08,153.08,152.73,152.73,12048.0,153.08,153.08,152.73,152.73,12048.0
2023-09-14 15:30:00,152.7,152.87,152.39,152.55,13705.0,152.7,152.87,152.39,152.55,13705.0
2023-09-15 09:30:00,152.55,152.55,151.18,152.01,44624.0,152.55,152.55,151.18,152.01,44624.0
2023-09-15 10:00:00,152.08,152.38,151.32,151.32,3378.0,152.08,152.38,151.32,151.32,3378.0
2023-09-15 10:30:00,151.73,151.73,151.29,151.56,2899.0,151.73,151.73,151.29,151.56,2899.0
2023-09-15 11:00:00,151.25,151.25,150.6,150.8,3900.0,151.25,151.25,150.6,150.8,3900.0
2023-09-15 11:30:00,150.7,150.85,150.42,150.43,5964.0,150.7,150.85,150.42,150.43,5964.0
2023-09-15 12:00:00,150.45,150.65,150.07,150.07,4270.0,150.45,150.65,150.07,150.07,4270.0
2023-09-15 12:30:00,150.24,151.04,150.24,150.64,6566.0,150.24,151.04,150.24,150.64,6566.0
2023-09-15 13:00:00,150.65,150.66,149.71,149.99,7400.0,150.65,150.66,149.71,149.99,7400.0
2023-09-15 13:30:00,149.78,149.81,149.24,149.42,4042.0,149.78,149.81,149.24,149.42,4042.0
2023-09-15 14:00:00,149.44,149.63,149.01,149.63,16446.0,149.44,149.63,149.01,149.63,16446.0
2023-09-15 14:30:00,149.76,149.92,149.6,149.7,4563.0,149.76,149.92,149.6,149.7,4563.0
2023-09-15 15:00:00,149.63,149.87,149.61,149.62,5200.0,149.63,149.87,149.61,149.62,5200.0
2023-09-15 15:30:00,149.72,150.24,149.13,149.73,26228.0,149.72,150.24,149.13,149.73,26228.0
2023-09-18 09:30:00,149.77,151.7,149.77,151.68,3728.0,149.77,151.7,149.77,151.68,3728.0
2023-09-18 10:00:00,151.54,152.15,151.11,151.22,10100.0,151.54,152.15,151.11,151.22,10100.0
2023-09-18 10:30:00,151.37,151.64,151.29,151.34,4974.0,151.37,151.64,151.29,151.34,4974.0
2023-09-18 11:00:00,151.31,151.61,150.91,150.93,3790.0,151.31,151.61,150.91,150.93,3790.0
2023-09-18 11:30:00,151.1,151.76,150.88,151.72,8471.0,151.1,151.76,150.88,151.72,8471.0
2023-09-18 12:00:00,151.76,151.76,151.06,151.16,3603.0,151.76,151.76,151.06,151.16,3603.0
2023-09-18 12:30:00,151.28,151.4,151.14,151.19,2834.0,151.28,151.4,151.14,151.19,2834.0
2023-09-18 13:00:00,151.37,151.57,151.1,151.26,3320.0,151.37,151.57,151.1,151.26,3320.0
2023-09-18 13:30:00,151.17,151.46,151.17,151.22,2658.0,151.17,151.46,151.17,151.22,2658.0
2023-09-18 14:00:00,151.21,151.47,151.04,151.04,2763.0,151.21,151.47,151.04,151.04,2763.0
2023-09-18 14:30:00,151.14,151.25,150.7,150.78,3795.0,151.14,151.25,150.7,150.78,3795.0
2023-09-18 15:00:00,150.77,151.43,150.77,151.43,5279.0,150.77,151.43,150.77,151.43,5279.0
2023-09-18 15:30:00,151.47,151.47,150.67,151.18,15691.0,151.47,151.47,150.67,151.18,15691.0
2023-09-19 09:30:00,151.11,151.65,150.35,150.41,13628.0,151.11,151.65,150.35,150.41,13628.0
2023-09-19 10:00:00,150.12,150.68,149.67,150.2,7144.0,150.12,150.68,149.67,150.2,7144.0
2023-09-19 10:30:00,150.14,150.41,149.0,149.67,21761.0,150.14,150.41,149.0,149.67,21761.0
2023-09-19 11:00:00,149.67,150.79,149.49,150.59,11731.0,149.67,150.79,149.49,150.59,11731.0
2023-09-19 11:30:00,150.63,151.2,150.37,151.2,6558.0,150.63,151.2,150.37,151.2,6558.0
2023-09-19 12:00:00,150.98,151.04,150.34,150.59,8228.0,150.98,151.04,150.34,150.59,8228.0
2023-09-19 12:30:00,150.78,151.12,150.61,151.1,3600.0,150.78,151.12,150.61,151.1,3600.0
2023-09-19 13:00:00,151.28,151.51,151.12,151.5,5150.0,151.28,151.51,151.12,151.5,5150.0
2023-09-19 13:30:00,151.5,151.7,151.31,151.34,3500.0,151.5,151.7,151.31,151.34,3500.0
2023-09-19 14:00:00,151.4,151.69,151.17,151.38,4332.0,151.4,151.69,151.17,151.38,4332.0
2023-09-19 14:30:00,151.62,151.82,151.05,151.05,5815.0,151.62,151.82,151.05,151.05,5815.0
2023-09-19 15:00:00,151.04,151.43,150.87,151.43,8987.0,151.04,151.43,150.87,151.43,8987.0
2023-09-19 15:30:00,151.53,151.54,151.0,151.26,34441.0,151.53,151.54,151.0,151.26,34441.0
2023-09-20 09:30:00,151.75,153.23,151.13,153.02,7102.0,151.75,153.23,151.13,153.02,7102.0
2023-09-20 10:00:00,153.0,153.14,152.32,152.34,6600.0,153.0,153.14,152.32,152.34,6600.0
2023-09-20 10:30:00,152.09,152.36,151.85,152.36,6883.0,152.09,152.36,151.85,152.36,6883.0
2023-09-20 11:00:00,152.54,152.77,152.43,152.43,2881.0,152.54,152.77,152.43,152.43,2881.0
2023-09-20 11:30:00,152.85,153.2,152.62,152.77,2500.0,152.85,153.2,152.62,152.77,2500.0
2023-09-20 12:00:00,152.71,153.07,152.6,152.94,3852.0,152.71,153.07,152.6,152.94,3852.0
2023-09-20 12:30:00,153.03,153.35,152.93,153.25,4734.0,153.03,153.35,152.93,153.25,4734.0
2023-09-20 13:00:00,153.36,153.36,153.13,153.13,2400.0,153.36,153.36,153.13,153.13,2400.0
2023-09-20 13:30:00,153.03,153.7,152.93,153.62,7921.0,153.03,153.7,152.93,153.62,7921.0
2023-09-20 14:00:00,153.5,153.5,152.54,152.96,9981.0,153.5,153.5,152.54,152.96,9981.0
2023-09-20 14:30:00,152.97,153.93,152.96,153.31,13286.0,152.97,153.93,152.96,153.31,13286.0
2023-09-20 15:00:00,153.36,153.47,152.66,152.96,6000.0,153.36,153.47,152.66,152.96,6000.0
2023-09-20 15:30:00,152.95,152.97,152.14,152.32,22629.0,152.95,152.97,152.14,152.32,22629.0
2023-09-21 09:30:00,151.91,152.13,150.37,150.53,10012.0,151.91,152.13,150.37,150.53,10012.0
2023-09-21 10:00:00,151.19,151.19,149.84,150.01,10008.0,151.19,151.19,149.84,150.01,10008.0
2023-09-21 10:30:00,149.98,150.64,149.64,150.27,13099.0,149.98,150.64,149.64,150.27,13099.0
2023-09-21 11:00:00,150.3,150.95,150.2,150.61,5117.0,150.3,150.95,150.2,150.61,5117.0
2023-09-21 11:30:00,150.71,151.2,150.58,150.79,7874.0,150.71,151.2,150.58,150.79,7874.0
2023-09-21 12:00:00,150.62,150.76,150.25,150.74,3600.0,150.62,150.76,150.25,150.74,3600.0
2023-09-21 12:30:00,150.71,151.07,150.36,150.86,6450.0,150.71,151.07,150.36,150.86,6450.0
2023-09-21 13:00:00,150.99,151.66,150.78,151.66,4402.0,150.99,151.66,150.78,151.66,4402.0
2023-09-21 13:30:00,151.74,152.06,151.64,151.69,4828.0,151.74,152.06,151.64,151.69,4828.0
2023-09-21 14:00:00,151.52,151.78,151.38,151.6,8070.0,151.52,151.78,151.38,151.6,8070.0
2023-09-21 14:30:00,151.66,151.67,151.34,151.65,3756.0,151.66,151.67,151.34,151.65,3756.0
2023-09-21 15:00:00,151.55,152.0,151.47,151.87,7591.0,151.55,152.0,151.47,151.87,7591.0
2023-09-21 15:30:00,151.84,151.94,151.0,151.05,27635.0,151.84,151.94,151.0,151.05,27635.0
2023-09-22 09:30:00,151.54,152.3,150.98,151.47,6479.0,151.54,152.3,150.98,151.47,6479.0
2023-09-22 10:00:00,151.78,152.4,150.91,151.79,9602.0,151.78,152.4,150.91,151.79,9602.0
2023-09-22 10:30:00,152.1,152.52,151.97,152.4,4600.0,152.1,152.52,151.97,152.4,4600.0
2023-09-22 11:00:00,152.67,152.96,151.91,152.76,4194.0,152.67,152.96,151.91,152.76,4194.0
2023-09-22 11:30:00,152.64,153.17,152.64,152.77,2224.0,152.64,153.17,152.64,152.77,2224.0
2023-09-22 12:00:00,152.81,153.06,152.63,153.02,4305.0,152.81,153.06,152.63,153.02,4305.0
2023-09-22 12:30:00,152.97,153.17,152.9,153.17,3443.0,152.97,153.17,152.9,153.17,3443.0
2023-09-22 13:00:00,153.24,153.5,153.11,153.18,2451.0,153.24,153.5,153.11,153.18,2451.0
2023-09-22 13:30:00,153.26,153.28,152.66,152.87,5203.0,153.26,153.28,152.66,152.87,5203.0
2023-09-22 14:00:00,152.6,152.68,152.19,152.32,3332.0,152.6,152.68,152.19,152.32,3332.0
2023-09-22 14:30:00,152.23,152.45,152.06,152.27,2980.0,152.23,152.45,152.06,152.27,2980.0
2023-09-22 15:00:00,152.27,153.24,152.27,152.98,5059.0,152.27,153.24,152.27,152.98,5059.0
2023-09-22 15:30:00,152.99,153.22,152.57,152.9,43802.0,152.99,153.22,152.57,152.9,43802.0
2023-09-25 09:30:00,152.53,153.95,152.22,153.45,22057.0,152.53,153.95,152.22,153.45,22057.0
2023-09-25 10:00:00,153.73,153.73,152.92,153.22,3306.0,153.73,153.73,152.92,153.22,3306.0
2023-09-25 10:30:00,153.34,153.59,152.88,153.09,7283.0,153.34,153.59,152.88,153.09,7283.0
2023-09-25 11:00:00,153.45,154.45,153.45,154.15,4975.0,153.45,154.45,153.45,154.15,4975.0
2023-09-25 11:30:00,154.24,154.92,154.13,154.87,12129.0,154.24,154.92,154.13,154.87,12129.0
2023-09-25 12:00:00,154.81,155.44,154.76,155.27,12692.0,154.81,155.44,154.76,155.27,12692.0
2023-09-25 12:30:00,155.35,155.35,154.27,154.37,6200.0,155.35,155.35,154.27,154.37,6200.0
2023-09-25 13:00:00,154.17,154.61,154.16,154.51,4844.0,154.17,154.61,154.16,154.51,4844.0
2023-09-25 13:30:00,154.5,154.67,154.41,154.53,7932.0,154.5,154.67,154.41,154.53,7932.0
2023-09-25 14:00:00,154.59,154.89,154.23,154.36,8072.0,154.59,154.89,154.23,154.36,8072.0
2023-09-25 14:30:00,154.43,154.51,153.84,153.84,6408.0,154.43,154.51,153.84,153.84,6408.0
2023-09-25 15:00:00,153.87,153.87,153.3,153.5,8243.0,153.87,153.87,153.3,153.5,8243.0
2023-09-25 15:30:00,153.65,153.91,152.92,153.7,30439.0,153.65,153.91,152.92,153.7,30439.0
2023-09-26 09:30:00,152.92,155.1,152.92,153.49,11640.0,152.92,155.1,152.92,153.49,11640.0
2023-09-26 10:00:00,153.08,153.71,152.99,153.69,4920.0,153.08,153.71,152.99,153.69,4920.0
2023-09-26 10:30:00,153.26,153.87,152.7,152.7,13183.0,153.26,153.87,152.7,152.7,13183.0
2023-09-26 11:00:00,152.69,152.69,151.8,151.8,6874.0,152.69,152.69,151.8,151.8,6874.0
2023-09-26 11:30:00,151.67,151.73,151.14,151.23,6137.0,151.67,151.73,151.14,151.23,6137.0
2023-09-26 12:00:00,150.86,151.1,150.65,150.86,3944.0,150.86,151.1,150.65,150.86,3944.0
2023-09-26 12:30:00,150.74,151.06,150.53,150.92,3044.0,150.74,151.06,150.53,150.92,3044.0
2023-09-26 13:00:00,150.69,151.1,150.45,150.91,2991.0,150.69,151.1,150.45,150.91,2991.0
2023-09-26 13:30:00,150.71,150.98,150.37,150.94,5177.0,150.71,150.98,150.37,150.94,5177.0
2023-09-26 14:00:00,151.14,151.85,150.86,151.56,6520.0,151.14,151.85,150.86,151.56,6520.0
2023-09-26 14:30:00,151.73,152.06,151.5,151.79,4640.0,151.73,152.06,151.5,151.79,4640.0
2023-09-26 15:00:00,151.84,152.04,151.28,151.65,20196.0,151.84,152.04,151.28,151.65,20196.0
2023-09-26 15:30:00,151.57,152.01,151.35,151.38,46566.0,151.57,152.01,151.35,151.38,46566.0
2023-09-27 09:30:00,152.07,153.15,149.0,152.44,29556.0,152.07,153.15,149.0,152.44,29556.0
2023-09-27 10:00:00,152.21,153.19,151.89,153.17,11004.0,152.21,153.19,151.89,153.17,11004.0
2023-09-27 10:30:00,153.19,153.59,152.7,152.7,5372.0,153.19,153.59,152.7,152.7,5372.0
2023-09-27 11:00:00,152.7,153.59,152.66,153.18,3717.0,152.7,153.59,152.66,153.18,3717.0
2023-09-27 11:30:00,153.65,153.65,152.79,152.94,4810.0,153.65,153.65,152.79,152.94,4810.0
2023-09-27 12:00:00,152.97,153.02,152.42,152.64,4558.0,152.97,153.02,152.42,152.64,4558.0
2023-09-27 12:30:00,152.55,152.81,152.34,152.68,3669.0,152.55,152.81,152.34,152.68,3669.0
2023-09-27 13:00:00,152.79,153.35,152.56,152.56,3417.0,152.79,153.35,152.56,152.56,3417.0
2023-09-27 13:30:00,152.52,152.53,152.13,152.32,2160.0,152.52,152.53,152.13,152.32,2160.0
2023-09-27 14:00:00,152.5,152.71,152.05,152.71,5863.0,152.5,152.71,152.05,152.71,5863.0
2023-09-27 14:30:00,152.93,153.64,152.83,153.6,5020.0,152.93,153.64,152.83,153.6,5020.0
2023-09-27 15:00:00,153.63,153.94,153.35,153.4,11329.0,153.63,153.94,153.35,153.4,11329.0
2023-09-27 15:30:00,153.4,153.46,152.84,153.32,27587.0,153.4,153.46,152.84,153.32,27587.0
2023-09-28 09:30:00,153.15,153.7,152.5,153.7,8648.0,153.15,153.7,152.5,153.7,8648.0
2023-09-28 10:00:00,153.81,153.83,152.92,153.18,2445.0,153.81,153.83,152.92,153.18,2445.0
2023-09-28 10:30:00,152.9,153.24,152.81,152.81,3585.0,152.9,153.24,152.81,152.81,3585.0
2023-09-28 11:00:00,152.81,153.63,152.51,153.63,11965.0,152.81,153.63,152.51,153.63,11965.0
2023-09-28 11:30:00,153.71,154.32,153.38,154.22,15077.0,153.71,154.32,153.38,154.22,15077.0
2023-09-28 12:00:00,154.16,154.38,153.73,153.89,6428.0,154.16,154.38,153.73,153.89,6428.0
2023-09-28 12:30:00,153.93,154.15,153.66,153.7,19076.0,153.93,154.15,153.66,153.7,19076.0
2023-09-28 13:00:00,153.74,153.94,153.51,153.52,4698.0,153.74,153.94,153.51,153.52,4698.0
2023-09-28 13:30:00,153.6,153.66,153.25,153.3,2176.0,153.6,153.66,153.25,153.3,2176.0
2023-09-28 14:00:00,153.3,153.42,153.13,153.29,3740.0,153.3,153.42,153.13,153.29,3740.0
2023-09-28 14:30:00,153.21,153.21,152.6,152.98,7049.0,153.21,153.21,152.6,152.98,7049.0
2023-09-28 15:00:00,153.03,153.37,152.72,153.18,5296.0,153.03,153.37,152.72,153.18,5296.0
2023-09-28 15:30:00,153.15,153.17,152.52,152.77,15424.0,153.15,153.17,152.52,152.77,15424.0
2023-09-29 09:30:00,153.85,155.08,153.78,154.97,6773.0,153.85,155.08,153.78,154.97,6773.0
2023-09-29 10:00:00,155.0,155.0,153.11,153.12,8896.0,155.0,155.0,153.11,153.12,8896.0
2023-09-29 10:30:00,153.17,153.45,152.82,152.82,11370.0,153.17,153.45,152.82,152.82,11370.0
2023-09-29 11:00:00,152.98,153.55,152.82,153.11,4981.0,152.98,153.55,152.82,153.11,4981.0
2023-09-29 11:30:00,153.05,153.05,152.38,153.02,5743.0,153.05,153.05,152.38,153.02,5743.0
2023-09-29 12:00:00,153.02,153.24,152.91,152.91,5567.0,153.02,153.24,152.91,152.91,5567.0
2023-09-29 12:30:00,152.9,153.48,152.75,152.75,5758.0,152.9,153.48,152.75,152.75,5758.0
2023-09-29 13:00:00,152.77,152.8,152.29,152.56,2144.0,152.77,152.8,152.29,152.56,2144.0
2023-09-29 13:30:00,152.46,152.8,152.46,152.61,3074.0,152.46,152.8,152.46,152.61,3074.0
2023-09-29 14:00:00,152.45,153.06,152.45,152.55,2042.0,152.45,153.06,152.45,152.55,2042.0
2023-09-29 14:30:00,152.44,153.24,152.44,153.24,3696.0,152.44,153.24,152.44,153.24,3696.0
2023-09-29 15:00:00,153.3,153.32,152.54,152.67,5650.0,153.3,153.32,152.54,152.67,5650.0
2023-09-29 15:30:00,152.6,153.14,152.16,152.53,22959.0,152.6,153.14,152.16,152.53,22959.0
2023-10-02 09:30:00,152.4,153.37,151.69,152.85,13277.0,152.4,153.37,151.69,152.85,13277.0
2023-10-02 10:00:00,152.39,153.12,152.3,152.66,4415.0,152.39,153.12,152.3,152.66,4415.0
2023-10-02 10:30:00,152.62,153.19,152.23,153.06,9597.0,152.62,153.19,152.23,153.06,9597.0
2023-10-02 11:00:00,153.07,153.5,152.45,153.3,34158.0,153.07,153.5,152.45,153.3,34158.0
2023-10-02 11:30:00,153.31,153.31,152.21,152.3,4961.0,153.31,153.31,152.21,152.3,4961.0
2023-10-02 12:00:00,152.3,152.3,151.82,151.96,6494.0,152.3,152.3,151.82,151.96,6494.0
2023-10-02 12:30:00,151.77,152.0,151.51,151.55,1911.0,151.77,152.0,151.51,151.55,1911.0
2023-10-02 13:00:00,151.65,152.28,151.65,152.14,2814.0,151.65,152.28,151.65,152.14,2814.0
2023-10-02 13:30:00,152.2,152.4,152.11,152.31,1600.0,152.2,152.4,152.11,152.31,1600.0
2023-10-02 14:00:00,152.23,152.77,152.14,152.35,3008.0,152.23,152.77,152.14,152.35,3008.0
2023-10-02 14:30:00,152.34,152.38,152.15,152.29,4122.0,152.34,152.38,152.15,152.29,4122.0
2023-10-02 15:00:00,152.23,152.39,151.83,152.18,5258.0,152.23,152.39,151.83,152.18,5258.0
2023-10-02 15:30:00,152.19,153.02,152.19,152.95,21157.0,152.19,153.02,152.19,152.95,21157.0
2023-10-03 09:30:00,151.96,153.18,151.91,153.18,8460.0,151.96,153.18,151.91,153.18,8460.0
2023-10-03 10:00:00,152.9,152.9,152.28,152.29,11494.0,152.9,152.9,152.28,152.29,11494.0
2023-10-03 10:30:00,152.26,152.81,152.22,152.69,4579.0,152.26,152.81,152.22,152.69,4579.0
2023-10-03 11:00:00,152.57,153.08,152.39,152.85,7679.0,152.57,153.08,152.39,152.85,7679.0
2023-10-03 11:30:00,152.82,152.85,151.96,152.06,2850.0,152.82,152.85,151.96,152.06,2850.0
2023-10-03 12:00:00,152.22,153.1,152.22,153.03,5297.0,152.22,153.1,152.22,153.03,5297.0
2023-10-03 12:30:00,153.04,153.04,152.75,152.84,3184.0,153.04,153.04,152.75,152.84,3184.0
2023-10-03 13:00:00,152.93,153.05,151.83,151.88,3970.0,152.93,153.05,151.83,151.88,3970.0
2023-10-03 13:30:00,151.84,151.85,150.84,150.84,10817.0,151.84,151.85,150.84,150.84,10817.0
2023-10-03 14:00:00,150.95,151.16,150.55,150.9,6840.0,150.95,151.16,150.55,150.9,6840.0
2023-10-03 14:30:00,151.04,151.7,151.04,151.44,5208.0,151.04,151.7,151.04,151.44,5208.0
2023-10-03 15:00:00,151.61,151.96,151.19,151.38,7429.0,151.61,151.96,151.19,151.38,7429.0
2023-10-03 15:30:00,151.31,151.75,151.19,151.41,19185.0,151.31,151.75,151.19,151.41,19185.0
2023-10-04 09:30:00,152.05,153.76,152.05,152.79,14178.0,152.05,153.76,152.05,152.79,14178.0
2023-10-04 10:00:00,152.59,152.87,152.18,152.43,5142.0,152.59,152.87,152.18,152.43,5142.0
2023-10-04 10:30:00,152.46,153.0,152.45,152.85,2523.0,152.46,153.0,152.45,152.85,2523.0
2023-10-04 11:00:00,152.6,153.69,152.57,153.25,8723.0,152.6,153.69,152.57,153.25,8723.0
2023-10-04 11:30:00,153.49,154.44,153.1,154.2,9839.0,153.49,154.44,153.1,154.2,9839.0
2023-10-04 12:00:00,154.17,154.63,154.14,154.6,6862.0,154.17,154.63,154.14,154.6,6862.0
2023-10-04 12:30:00,154.59,154.63,154.24,154.44,1934.0,154.59,154.63,154.24,154.44,1934.0
2023-10-04 13:00:00,154.47,154.68,154.27,154.53,3811.0,154.47,154.68,154.27,154.53,3811.0
2023-10-04 13:30:00,154.72,155.21,154.33,154.52,20108.0,154.72,155.21,154.33,154.52,20108.0
2023-10-04 14:00:00,154.46,154.73,154.31,154.54,3612.0,154.46,154.73,154.31,154.54,3612.0
2023-10-04 14:30:00,154.42,154.88,154.41,154.53,3945.0,154.42,154.88,154.41,154.53,3945.0
2023-10-04 15:00:00,154.46,154.92,154.44,154.62,3569.0,154.46,154.92,154.44,154.62,3569.0
2023-10-04 15:30:00,154.63,155.04,154.63,154.72,16655.0,154.63,155.04,154.63,154.72,16655.0
2023-10-05 09:30:00,155.04,156.16,154.4,155.0,11466.0,155.04,156.16,154.4,155.0,11466.0
2023-10-05 10:00:00,155.0,155.01,153.73,154.48,6216.0,155.0,155.01,153.73,154.48,6216.0
2023-10-05 10:30:00,154.15,154.23,153.65,154.01,4755.0,154.15,154.23,153.65,154.01,4755.0
2023-10-05 11:00:00,153.92,154.21,153.82,153.99,6617.0,153.92,154.21,153.82,153.99,6617.0
2023-10-05 11:30:00,154.18,154.78,154.13,154.78,3600.0,154.18,154.78,154.13,154.78,3600.0
2023-10-05 12:00:00,154.87,155.53,154.87,155.26,20071.0,154.87,155.53,154.87,155.26,20071.0
2023-10-05 12:30:00,155.29,155.29,153.98,154.32,9767.0,155.29,155.29,153.98,154.32,9767.0
2023-10-05 13:00:00,154.61,154.63,154.13,154.34,5575.0,154.61,154.63,154.13,154.34,5575.0
2023-10-05 13:30:00,154.34,154.75,154.3,154.65,24185.0,154.34,154.75,154.3,154.65,24185.0
2023-10-05 14:00:00,154.82,155.1,154.67,155.1,4282.0,154.82,155.1,154.67,155.1,4282.0
2023-10-05 14:30:00,155.15,155.23,154.97,155.07,9903.0,155.15,155.23,154.97,155.07,9903.0
2023-10-05 15:00:00,155.12,155.12,154.88,155.0,11004.0,155.12,155.12,154.88,155.0,11004.0
2023-10-05 15:30:00,155.06,155.15,154.62,154.68,34504.0,155.06,155.15,154.62,154.68,34504.0
2023-10-06 09:30:00,154.13,156.28,153.38,155.81,27841.0,154.13,156.28,153.38,155.81,27841.0
2023-10-06 10:00:00,156.16,157.67,155.43,157.58,22228.0,156.16,157.67,155.43,157.58,22228.0
2023-10-06 10:30:00,157.48,158.53,157.01,158.38,31531.0,157.48,158.53,157.01,158.38,31531.0
2023-10-06 11:00:00,158.44,159.31,157.83,159.25,10920.0,158.44,159.31,157.83,159.25,10920.0
2023-10-06 11:30:00,159.19,160.4,159.19,159.72,36828.0,159.19,160.4,159.19,159.72,36828.0
2023-10-06 12:00:00,159.7,160.42,159.61,159.94,14276.0,159.7,160.42,159.61,159.94,14276.0
2023-10-06 12:30:00,159.99,160.02,159.42,159.62,5700.0,159.99,160.02,159.42,159.62,5700.0
2023-10-06 13:00:00,159.64,160.39,159.59,160.19,8383.0,159.64,160.39,159.59,160.19,8383.0
2023-10-06 13:30:00,160.19,160.94,160.05,160.5,14601.0,160.19,160.94,160.05,160.5,14601.0
2023-10-06 14:00:00,160.42,161.0,160.42,160.83,12469.0,160.42,161.0,160.42,160.83,12469.0
2023-10-06 14:30:00,160.71,160.74,159.78,160.02,19889.0,160.71,160.74,159.78,160.02,19889.0
2023-10-06 15:00:00,160.0,161.13,160.0,160.99,22705.0,160.0,161.13,160.0,160.99,22705.0
2023-10-06 15:30:00,160.92,161.5,160.85,161.07,49445.0,160.92,161.5,160.85,161.07,49445.0
2023-10-09 09:30:00,159.78,161.15,158.69,160.97,35581.0,159.78,161.15,158.69,160.97,35581.0
2023-10-09 10:00:00,160.99,161.94,160.0,160.84,31888.0,160.99,161.94,160.0,160.84,31888.0
2023-10-09 10:30:00,161.02,161.27,159.08,159.53,25089.0,161.02,161.27,159.08,159.53,25089.0
2023-10-09 11:00:00,159.5,159.5,157.96,158.23,12995.0,159.5,159.5,157.96,158.23,12995.0
2023-10-09 11:30:00,158.39,159.52,158.03,159.33,9068.0,158.39,159.52,158.03,159.33,9068.0
2023-10-09 12:00:00,159.58,160.26,159.34,159.72,6528.0,159.58,160.26,159.34,159.72,6528.0
2023-10-09 12:30:00,159.75,160.14,159.74,159.94,13972.0,159.75,160.14,159.74,159.94,13972.0
2023-10-09 13:00:00,159.96,160.31,159.74,160.0,13005.0,159.96,160.31,159.74,160.0,13005.0
2023-10-09 13:30:00,160.0,160.99,160.0,160.78,6285.0,160.0,160.99,160.0,160.78,6285.0
2023-10-09 14:00:00,160.78,160.91,160.26,160.26,4800.0,160.78,160.91,160.26,160.26,4800.0
2023-10-09 14:30:00,160.38,161.21,160.35,161.12,3845.0,160.38,161.21,160.35,161.12,3845.0
2023-10-09 15:00:00,161.17,161.86,160.99,161.66,9221.0,161.17,161.86,160.99,161.66,9221.0
2023-10-09 15:30:00,161.72,161.86,160.9,161.23,26060.0,161.72,161.86,160.9,161.23,26060.0
2023-10-10 09:30:00,161.75,164.0,161.61,162.37,25267.0,161.75,164.0,161.61,162.37,25267.0
2023-10-10 10:00:00,162.49,162.96,162.05,162.81,14416.0,162.49,162.96,162.05,162.81,14416.0
2023-10-10 10:30:00,163.03,163.94,162.84,163.19,10860.0,163.03,163.94,162.84,163.19,10860.0
2023-10-10 11:00:00,163.2,163.72,163.04,163.55,9733.0,163.2,163.72,163.04,163.55,9733.0
2023-10-10 11:30:00,163.72,164.28,163.68,164.05,21747.0,163.72,164.28,163.68,164.05,21747.0
2023-10-10 12:00:00,164.0,164.48,163.91,163.97,7804.0,164.0,164.48,163.91,163.97,7804.0
2023-10-10 12:30:00,164.14,164.73,164.05,164.55,7568.0,164.14,164.73,164.05,164.55,7568.0
2023-10-10 13:00:00,164.54,164.76,163.9,164.19,6193.0,164.54,164.76,163.9,164.19,6193.0
2023-10-10 13:30:00,164.31,164.89,164.16,164.8,4652.0,164.31,164.89,164.16,164.8,4652.0
2023-10-10 14:00:00,164.83,164.94,164.61,164.77,6536.0,164.83,164.94,164.61,164.77,6536.0
2023-10-10 14:30:00,164.62,164.65,163.93,164.03,9831.0,164.62,164.65,163.93,164.03,9831.0
2023-10-10 15:00:00,164.03,164.18,163.07,163.35,15842.0,164.03,164.18,163.07,163.35,15842.0
2023-10-10 15:30:00,163.42,163.76,163.16,163.53,43172.0,163.42,163.76,163.16,163.53,43172.0
2023-10-11 09:30:00,163.75,165.03,162.77,163.6,35746.0,163.75,165.03,162.77,163.6,35746.0
2023-10-11 10:00:00,163.21,163.55,161.9,163.29,12054.0,163.21,163.55,161.9,163.29,12054.0
2023-10-11 10:30:00,163.15,163.15,162.17,163.07,7240.0,163.15,163.15,162.17,163.07,7240.0
2023-10-11 11:00:00,163.07,163.07,162.16,162.84,16565.0,163.07,163.07,162.16,162.84,16565.0
2023-10-11 11:30:00,162.84,163.0,162.36,162.55,11679.0,162.84,163.0,162.36,162.55,11679.0
2023-10-11 12:00:00,162.46,162.69,162.14,162.6,4106.0,162.46,162.69,162.14,162.6,4106.0
2023-10-11 12:30:00,162.59,162.74,161.87,162.27,7228.0,162.59,162.74,161.87,162.27,7228.0
2023-10-11 13:00:00,162.3,162.38,160.94,161.22,8491.0,162.3,162.38,160.94,161.22,8491.0
2023-10-11 13:30:00,161.32,161.86,161.16,161.78,5307.0,161.32,161.86,161.16,161.78,5307.0
2023-10-11 14:00:00,161.94,162.22,161.53,162.05,8495.0,161.94,162.22,161.53,162.05,8495.0
2023-10-11 14:30:00,162.06,162.58,162.02,162.18,8798.0,162.06,162.58,162.02,162.18,8798.0
2023-10-11 15:00:00,161.92,162.5,161.47,162.25,38433.0,161.92,162.5,161.47,162.25,38433.0
2023-10-11 15:30:00,162.22,162.35,161.61,161.96,35237.0,162.22,162.35,161.61,161.96,35237.0
2023-10-12 09:30:00,161.94,162.38,160.74,161.6,8527.0,161.94,162.38,160.74,161.6,8527.0
2023-10-12 10:00:00,161.22,162.49,160.8,162.1,6347.0,161.22,162.49,160.8,162.1,6347.0
2023-10-12 10:30:00,162.03,162.84,161.88,161.98,6498.0,162.03,162.84,161.88,161.98,6498.0
2023-10-12 11:00:00,162.0,162.55,161.67,162.15,8525.0,162.0,162.55,161.67,162.15,8525.0
2023-10-12 11:30:00,161.78,162.31,161.56,161.76,4750.0,161.78,162.31,161.56,161.76,4750.0
2023-10-12 12:00:00,161.55,161.75,161.31,161.55,4172.0,161.55,161.75,161.31,161.55,4172.0
2023-10-12 12:30:00,161.57,161.67,161.25,161.25,2972.0,161.57,161.67,161.25,161.25,2972.0
2023-10-12 13:00:00,161.27,161.32,159.99,160.06,8852.0,161.27,161.32,159.99,160.06,8852.0
2023-10-12 13:30:00,159.91,160.14,159.5,159.69,5870.0,159.91,160.14,159.5,159.69,5870.0
2023-10-12 14:00:00,159.69,159.69,157.19,158.94,40543.0,159.69,159.69,157.19,158.94,40543.0
2023-10-12 14:30:00,158.62,159.07,158.57,158.98,6100.0,158.62,159.07,158.57,158.98,6100.0
2023-10-12 15:00:00,159.19,160.18,158.97,159.83,23709.0,159.19,160.18,158.97,159.83,23709.0
2023-10-12 15:30:00,159.78,160.21,159.17,159.19,42696.0,159.78,160.21,159.17,159.19,42696.0
2023-10-13 09:30:00,158.88,159.71,158.45,159.19,10070.0,158.88,159.71,158.45,159.19,10070.0
2023-10-13 10:00:00,159.19,159.19,158.43,159.05,5345.0,159.19,159.19,158.43,159.05,5345.0
2023-10-13 10:30:00,159.07,159.26,157.79,157.91,7655.0,159.07,159.26,157.79,157.91,7655.0
2023-10-13 11:00:00,158.01,159.05,157.84,158.68,30825.0,158.01,159.05,157.84,158.68,30825.0
2023-10-13 11:30:00,158.78,159.2,158.7,158.75,13684.0,158.78,159.2,158.7,158.75,13684.0
2023-10-13 12:00:00,158.75,159.62,158.71,159.5,21091.0,158.75,159.62,158.71,159.5,21091.0
2023-10-13 12:30:00,159.56,159.68,158.95,159.02,5006.0,159.56,159.68,158.95,159.02,5006.0
2023-10-13 13:00:00,159.14,159.14,158.33,158.38,5305.0,159.14,159.14,158.33,158.38,5305.0
2023-10-13 13:30:00,158.33,159.19,158.21,159.19,14175.0,158.33,159.19,158.21,159.19,14175.0
2023-10-13 14:00:00,159.21,159.98,159.2,159.61,42765.0,159.21,159.98,159.2,159.61,42765.0
2023-10-13 14:30:00,159.67,161.0,159.61,160.96,17403.0,159.67,161.0,159.61,160.96,17403.0
2023-10-13 15:00:00,160.95,161.39,160.81,160.85,11240.0,160.95,161.39,160.81,160.85,11240.0
2023-10-13 15:30:00,160.95,161.52,160.65,160.94,43267.0,160.95,161.52,160.65,160.94,43267.0
2023-10-16 09:30:00,161.5,163.73,161.5,162.14,14125.0,161.5,163.73,161.5,162.14,14125.0
2023-10-16 10:00:00,162.17,162.69,161.84,162.46,30229.0,162.17,162.69,161.84,162.46,30229.0
2023-10-16 10:30:00,162.47,163.08,162.31,162.6,48956.0,162.47,163.08,162.31,162.6,48956.0
2023-10-16 11:00:00,162.35,163.08,162.33,162.81,9436.0,162.35,163.08,162.33,162.81,9436.0
2023-10-16 11:30:00,162.98,163.2,162.39,162.62,8626.0,162.98,163.2,162.39,162.62,8626.0
2023-10-16 12:00:00,162.78,163.1,162.69,162.88,6309.0,162.78,163.1,162.69,162.88,6309.0
2023-10-16 12:30:00,162.94,162.99,162.6,162.71,3300.0,162.94,162.99,162.6,162.71,3300.0
2023-10-16 13:00:00,162.87,163.05,162.29,162.49,8428.0,162.87,163.05,162.29,162.49,8428.0
2023-10-16 13:30:00,162.56,162.96,162.37,162.82,8629.0,162.56,162.96,162.37,162.82,8629.0
2023-10-16 14:00:00,162.87,163.17,162.71,162.96,28722.0,162.87,163.17,162.71,162.96,28722.0
2023-10-16 14:30:00,162.87,162.93,162.49,162.8,4306.0,162.87,162.93,162.49,162.8,4306.0
2023-10-16 15:00:00,162.86,163.2,162.85,163.08,14538.0,162.86,163.2,162.85,163.08,14538.0
2023-10-16 15:30:00,163.14,163.14,161.91,162.33,69989.0,163.14,163.14,161.91,162.33,69989.0
2023-10-17 09:30:00,162.29,163.37,161.03,163.23,9492.0,162.29,163.37,161.03,163.23,9492.0
2023-10-17 10:00:00,163.24,163.79,162.99,163.42,18591.0,163.24,163.79,162.99,163.42,18591.0
2023-10-17 10:30:00,163.42,163.78,162.59,162.59,9644.0,163.42,163.78,162.59,162.59,9644.0
2023-10-17 11:00:00,162.69,163.27,162.47,163.14,4358.0,162.69,163.27,162.47,163.14,4358.0
2023-10-17 11:30:00,162.97,163.88,162.97,163.5,24467.0,162.97,163.88,162.97,163.5,24467.0
2023-10-17 12:00:00,163.5,163.95,163.27,163.8,7645.0,163.5,163.95,163.27,163.8,7645.0
2023-10-17 12:30:00,163.8,163.95,163.5,163.76,22834.0,163.8,163.95,163.5,163.76,22834.0
2023-10-17 13:00:00,163.75,164.01,163.71,164.0,9224.0,163.75,164.01,163.71,164.0,9224.0
2023-10-17 13:30:00,163.95,163.95,163.29,163.43,10031.0,163.95,163.95,163.29,163.43,10031.0
2023-10-17 14:00:00,163.41,163.55,162.96,163.25,9302.0,163.41,163.55,162.96,163.25,9302.0
2023-10-17 14:30:00,163.24,163.52,162.99,163.15,14613.0,163.24,163.52,162.99,163.15,14613.0
2023-10-17 15:00:00,163.15,163.18,162.62,163.1,8828.0,163.15,163.18,162.62,163.1,8828.0
2023-10-17 15:30:00,163.18,163.18,162.61,162.65,22301.0,163.18,163.18,162.61,162.65,22301.0
2023-10-18 09:30:00,162.88,164.0,162.01,163.61,35358.0,162.88,164.0,162.01,163.61,35358.0
2023-10-18 10:00:00,163.24,164.5,162.9,163.99,10546.0,163.24,164.5,162.9,163.99,10546.0
2023-10-18 10:30:00,163.69,163.7,162.55,162.98,3900.0,163.69,163.7,162.55,162.98,3900.0
2023-10-18 11:00:00,162.65,163.47,162.55,163.23,2900.0,162.65,163.47,162.55,163.23,2900.0
2023-10-18 11:30:00,163.41,163.91,163.33,163.68,5453.0,163.41,163.91,163.33,163.68,5453.0
2023-10-18 12:00:00,163.49,164.08,163.49,164.06,5619.0,163.49,164.08,163.49,164.06,5619.0
2023-10-18 12:30:00,163.92,163.92,163.02,163.16,5203.0,163.92,163.92,163.02,163.16,5203.0
2023-10-18 13:00:00,163.09,163.96,163.09,163.57,15203.0,163.09,163.96,163.09,163.57,15203.0
2023-10-18 13:30:00,163.55,163.69,163.07,163.64,4803.0,163.55,163.69,163.07,163.64,4803.0
2023-10-18 14:00:00,163.7,163.7,163.31,163.52,3686.0,163.7,163.7,163.31,163.52,3686.0
2023-10-18 14:30:00,163.43,163.62,163.27,163.37,5120.0,163.43,163.62,163.27,163.37,5120.0
2023-10-18 15:00:00,163.57,163.57,162.55,162.56,7124.0,163.57,163.57,162.55,162.56,7124.0
2023-10-18 15:30:00,162.64,163.37,162.43,163.26,29653.0,162.64,163.37,162.43,163.26,29653.0
2023-10-19 09:30:00,164.5,164.5,162.9,163.45,8399.0,164.5,164.5,162.9,163.45,8399.0
2023-10-19 10:00:00,163.61,164.27,163.39,163.58,6836.0,163.61,164.27,163.39,163.58,6836.0
2023-10-19 10:30:00,163.62,163.91,162.79,163.09,7194.0,163.62,163.91,162.79,163.09,7194.0
2023-10-19 11:00:00,163.09,163.25,162.4,163.04,3732.0,163.09,163.25,162.4,163.04,3732.0
2023-10-19 11:30:00,163.31,164.17,163.3,163.67,4769.0,163.31,164.17,163.3,163.67,4769.0
2023-10-19 12:00:00,163.43,164.2,163.41,163.99,19425.0,163.43,164.2,163.41,163.99,19425.0
2023-10-19 12:30:00,163.5,163.8,162.46,163.43,4850.0,163.5,163.8,162.46,163.43,4850.0
2023-10-19 13:00:00,163.76,164.37,163.62,163.62,5253.0,163.76,164.37,163.62,163.62,5253.0
2023-10-19 13:30:00,163.75,163.8,162.44,162.78,6488.0,163.75,163.8,162.44,162.78,6488.0
2023-10-19 14:00:00,162.31,162.72,162.28,162.4,2400.0,162.31,162.72,162.28,162.4,2400.0
2023-10-19 14:30:00,162.21,162.21,161.12,161.5,7398.0,162.21,162.21,161.12,161.5,7398.0
2023-10-19 15:00:00,161.44,161.94,161.27,161.82,5485.0,161.44,161.94,161.27,161.82,5485.0
2023-10-19 15:30:00,161.82,162.16,161.28,161.43,25172.0,161.82,162.16,161.28,161.43,25172.0
2023-10-20 09:30:00,161.49,161.49,159.37,161.28,28798.0,161.49,161.49,159.37,161.28,28798.0
2023-10-20 10:00:00,159.77,159.81,156.05,156.31,12465.0,159.77,159.81,156.05,156.31,12465.0
2023-10-20 10:30:00,156.51,156.93,154.45,154.65,19209.0,156.51,156.93,154.45,154.65,19209.0
2023-10-20 11:00:00,154.79,155.83,154.77,155.77,9858.0,154.79,155.83,154.77,155.77,9858.0
2023-10-20 11:30:00,155.66,156.57,155.52,156.43,7680.0,155.66,156.57,155.52,156.43,7680.0
2023-10-20 12:00:00,156.41,156.68,156.09,156.55,3789.0,156.41,156.68,156.09,156.55,3789.0
2023-10-20 12:30:00,156.41,157.15,156.3,157.15,3850.0,156.41,157.15,156.3,157.15,3850.0
2023-10-20 13:00:00,157.26,158.12,157.09,157.62,5406.0,157.26,158.12,157.09,157.62,5406.0
2023-10-20 13:30:00,157.43,157.64,156.86,157.13,4554.0,157.43,157.64,156.86,157.13,4554.0
2023-10-20 14:00:00,157.56,157.56,156.53,156.7,3500.0,157.56,157.56,156.53,156.7,3500.0
2023-10-20 14:30:00,156.7,156.89,156.44,156.61,6087.0,156.7,156.89,156.44,156.61,6087.0
2023-10-20 15:00:00,156.82,156.97,156.43,156.6,7253.0,156.82,156.97,156.43,156.6,7253.0
2023-10-20 15:30:00,156.62,156.74,155.5,155.75,39866.0,156.62,156.74,155.5,155.75,39866.0
2023-10-23 09:30:00,155.31,155.87,154.16,155.82,9896.0,155.31,155.87,154.16,155.82,9896.0
2023-10-23 10:00:00,155.91,156.66,155.91,156.06,3713.0,155.91,156.66,155.91,156.06,3713.0
2023-10-23 10:30:00,156.0,156.0,155.52,155.83,2724.0,156.0,156.0,155.52,155.83,2724.0
2023-10-23 11:00:00,155.81,155.83,155.2,155.25,3189.0,155.81,155.83,155.2,155.25,3189.0
2023-10-23 11:30:00,155.31,156.18,155.31,156.11,6451.0,155.31,156.18,155.31,156.11,6451.0
2023-10-23 12:00:00,156.02,156.45,155.98,156.34,2817.0,156.02,156.45,155.98,156.34,2817.0
2023-10-23 12:30:00,156.65,156.65,156.13,156.6,2500.0,156.65,156.65,156.13,156.6,2500.0
2023-10-23 13:00:00,156.56,156.63,156.39,156.63,1100.0,156.56,156.63,156.39,156.63,1100.0
2023-10-23 13:30:00,155.81,156.64,155.72,155.72,4510.0,155.81,156.64,155.72,155.72,4510.0
2023-10-23 14:00:00,155.84,155.84,155.45,155.59,1725.0,155.84,155.84,155.45,155.59,1725.0
2023-10-23 14:30:00,155.5,155.5,155.05,155.07,3672.0,155.5,155.5,155.05,155.07,3672.0
2023-10-23 15:00:00,155.21,155.25,154.27,154.27,4532.0,155.21,155.25,154.27,154.27,4532.0
2023-10-23 15:30:00,154.19,154.85,154.06,154.07,13226.0,154.19,154.85,154.06,154.07,13226.0
2023-10-24 09:30:00,155.5,158.7,154.24,156.58,24882.0,155.5,158.7,154.24,156.58,24882.0
2023-10-24 10:00:00,156.84,158.06,156.84,157.77,9099.0,156.84,158.06,156.84,157.77,9099.0
2023-10-24 10:30:00,158.28,158.49,157.72,158.49,6181.0,158.28,158.49,157.72,158.49,6181.0
2023-10-24 11:00:00,158.73,158.87,157.5,157.72,3007.0,158.73,158.87,157.5,157.72,3007.0
2023-10-24 11:30:00,157.57,157.75,157.0,157.48,13401.0,157.57,157.75,157.0,157.48,13401.0
2023-10-24 12:00:00,157.62,157.62,156.23,156.23,1827.0,157.62,157.62,156.23,156.23,1827.0
2023-10-24 12:30:00,156.43,156.49,155.89,155.89,1520.0,156.43,156.49,155.89,155.89,1520.0
2023-10-24 13:00:00,155.96,156.94,155.96,156.8,3200.0,155.96,156.94,155.96,156.8,3200.0
2023-10-24 13:30:00,156.65,156.83,156.46,156.6,2000.0,156.65,156.83,156.46,156.6,2000.0
2023-10-24 14:00:00,156.58,157.2,156.4,156.96,2091.0,156.58,157.2,156.4,156.96,2091.0
2023-10-24 14:30:00,157.17,157.6,157.14,157.36,3329.0,157.17,157.6,157.14,157.36,3329.0
2023-10-24 15:00:00,157.34,157.48,157.1,157.4,5300.0,157.34,157.48,157.1,157.4,5300.0
2023-10-24 15:30:00,157.3,157.38,156.89,157.27,21170.0,157.3,157.38,156.89,157.27,21170.0
2023-10-25 09:30:00,156.43,156.43,155.81,156.19,3318.0,156.43,156.43,155.81,156.19,3318.0
2023-10-25 10:00:00,156.04,156.52,155.7,156.17,2895.0,156.04,156.52,155.7,156.17,2895.0
2023-10-25 10:30:00,156.31,156.62,155.02,155.27,6635.0,156.31,156.62,155.02,155.27,6635.0
2023-10-25 11:00:00,155.62,155.87,155.42,155.83,3860.0,155.62,155.87,155.42,155.83,3860.0
2023-10-25 11:30:00,155.87,155.87,155.19,155.19,2508.0,155.87,155.87,155.19,155.19,2508.0
2023-10-25 12:00:00,155.25,155.33,154.55,154.71,4092.0,155.25,155.33,154.55,154.71,4092.0
2023-10-25 12:30:00,154.64,154.64,153.01,153.01,6525.0,154.64,154.64,153.01,153.01,6525.0
2023-10-25 13:00:00,152.91,153.12,152.77,152.92,5900.0,152.91,153.12,152.77,152.92,5900.0
2023-10-25 13:30:00,152.59,152.59,151.68,151.97,5099.0,152.59,152.59,151.68,151.97,5099.0
2023-10-25 14:00:00,152.13,152.62,152.03,152.41,5400.0,152.13,152.62,152.03,152.41,5400.0
2023-10-25 14:30:00,152.02,152.45,151.96,152.29,3030.0,152.02,152.45,151.96,152.29,3030.0
2023-10-25 15:00:00,152.38,152.51,152.13,152.5,5530.0,152.38,152.51,152.13,152.5,5530.0
2023-10-25 15:30:00,152.47,152.63,151.87,151.87,16028.0,152.47,152.63,151.87,151.87,16028.0
2023-10-26 09:30:00,152.06,153.57,152.02,153.0,9001.0,152.06,153.57,152.02,153.0,9001.0
2023-10-26 10:00:00,152.97,153.73,152.34,153.73,9249.0,152.97,153.73,152.34,153.73,9249.0
2023-10-26 10:30:00,153.48,154.43,152.42,153.57,5897.0,153.48,154.43,152.42,153.57,5897.0
2023-10-26 11:00:00,153.58,153.74,152.37,152.86,16432.0,153.58,153.74,152.37,152.86,16432.0
2023-10-26 11:30:00,152.83,153.21,152.43,153.02,8640.0,152.83,153.21,152.43,153.02,8640.0
2023-10-26 12:00:00,152.97,153.25,151.59,151.93,10528.0,152.97,153.25,151.59,151.93,10528.0
2023-10-26 12:30:00,151.94,152.22,151.89,151.96,4500.0,151.94,152.22,151.89,151.96,4500.0
2023-10-26 13:00:00,151.89,152.72,151.89,152.34,6200.0,151.89,152.72,151.89,152.34,6200.0
2023-10-26 13:30:00,152.33,152.73,152.26,152.57,2264.0,152.33,152.73,152.26,152.57,2264.0
2023-10-26 14:00:00,152.73,152.96,152.5,152.7,4415.0,152.73,152.96,152.5,152.7,4415.0
2023-10-26 14:30:00,152.72,153.27,152.72,153.25,4064.0,152.72,153.27,152.72,153.25,4064.0
2023-10-26 15:00:00,153.47,153.54,153.0,153.05,14807.0,153.47,153.54,153.0,153.05,14807.0
2023-10-26 15:30:00,153.0,153.18,152.16,152.17,27883.0,153.0,153.18,152.16,152.17,27883.0
2023-10-27 09:30:00,151.99,152.24,150.2,150.84,10174.0,151.99,152.24,150.2,150.84,10174.0
2023-10-27 10:00:00,150.69,152.6,150.68,151.7,18505.0,150.69,152.6,150.68,151.7,18505.0
2023-10-27 10:30:00,152.0,152.06,151.61,151.98,4260.0,152.0,152.06,151.61,151.98,4260.0
2023-10-27 11:00:00,152.13,153.1,152.13,153.1,3299.0,152.13,153.1,152.13,153.1,3299.0
2023-10-27 11:30:00,152.97,153.26,152.72,152.94,2800.0,152.97,153.26,152.72,152.94,2800.0
2023-10-27 12:00:00,153.27,153.44,152.31,152.7,10300.0,153.27,153.44,152.31,152.7,10300.0
2023-10-27 12:30:00,152.81,152.81,152.19,152.46,1305.0,152.81,152.81,152.19,152.46,1305.0
2023-10-27 13:00:00,152.49,152.58,150.89,150.97,4873.0,152.49,152.58,150.89,150.97,4873.0
2023-10-27 13:30:00,151.02,151.69,151.02,151.69,3891.0,151.02,151.69,151.02,151.69,3891.0
2023-10-27 14:00:00,151.72,151.78,151.39,151.6,2803.0,151.72,151.78,151.39,151.6,2803.0
2023-10-27 14:30:00,151.77,151.99,151.57,151.83,4682.0,151.77,151.99,151.57,151.83,4682.0
2023-10-27 15:00:00,151.85,151.98,151.15,151.46,4816.0,151.85,151.98,151.15,151.46,4816.0
2023-10-27 15:30:00,151.47,152.27,151.16,152.11,27639.0,151.47,152.27,151.16,152.11,27639.0
2023-10-30 09:30:00,153.71,153.71,150.57,151.0,7832.0,153.71,153.71,150.57,151.0,7832.0
2023-10-30 10:00:00,150.73,151.41,150.04,150.56,3640.0,150.73,151.41,150.04,150.56,3640.0
2023-10-30 10:30:00,150.46,150.7,149.98,150.53,10717.0,150.46,150.7,149.98,150.53,10717.0
2023-10-30 11:00:00,150.55,151.87,150.55,151.76,4200.0,150.55,151.87,150.55,151.76,4200.0
2023-10-30 11:30:00,151.75,152.05,151.71,152.02,5673.0,151.75,152.05,151.71,152.02,5673.0
2023-10-30 12:00:00,151.98,152.21,151.34,151.34,3135.0,151.98,152.21,151.34,151.34,3135.0
2023-10-30 12:30:00,151.38,151.4,149.84,150.0,5439.0,151.38,151.4,149.84,150.0,5439.0
2023-10-30 13:00:00,150.19,150.91,150.01,150.91,6645.0,150.19,150.91,150.01,150.91,6645.0
2023-10-30 13:30:00,151.06,151.21,150.82,151.05,7832.0,151.06,151.21,150.82,151.05,7832.0
2023-10-30 14:00:00,151.17,151.38,150.91,151.27,12375.0,151.17,151.38,150.91,151.27,12375.0
2023-10-30 14:30:00,151.18,151.56,150.96,151.38,12497.0,151.18,151.56,150.96,151.38,12497.0
2023-10-30 15:00:00,151.36,151.85,151.08,151.52,8191.0,151.36,151.85,151.08,151.52,8191.0
2023-10-30 15:30:00,151.41,151.53,150.41,151.04,44478.0,151.41,151.53,150.41,151.04,44478.0
2023-10-31 09:30:00,151.99,151.99,150.9,151.07,11862.0,151.99,151.99,150.9,151.07,11862.0
2023-10-31 10:00:00,151.17,152.65,151.16,152.65,7922.0,151.17,152.65,151.16,152.65,7922.0
2023-10-31 10:30:00,152.72,153.25,151.89,153.06,25915.0,152.72,153.25,151.89,153.06,25915.0
2023-10-31 11:00:00,153.25,153.25,152.11,152.23,10178.0,153.25,153.25,152.11,152.23,10178.0
2023-10-31 11:30:00,152.27,152.71,152.07,152.71,6090.0,152.27,152.71,152.07,152.71,6090.0
2023-10-31 12:00:00,152.81,152.84,152.1,152.61,17937.0,152.81,152.84,152.1,152.61,17937.0
2023-10-31 12:30:00,152.79,153.02,152.22,152.81,6212.0,152.79,153.02,152.22,152.81,6212.0
2023-10-31 13:00:00,153.05,153.4,152.86,153.12,2413.0,153.05,153.4,152.86,153.12,2413.0
2023-10-31 13:30:00,153.3,154.01,153.3,153.92,3000.0,153.3,154.01,153.3,153.92,3000.0
2023-10-31 14:00:00,153.97,154.0,153.46,153.72,3161.0,153.97,154.0,153.46,153.72,3161.0
2023-10-31 14:30:00,153.67,153.96,153.58,153.85,4254.0,153.67,153.96,153.58,153.85,4254.0
2023-10-31 15:00:00,153.9,154.0,153.6,153.63,4951.0,153.9,154.0,153.6,153.63,4951.0
2023-10-31 15:30:00,153.63,154.01,152.76,152.82,34941.0,153.63,154.01,152.76,152.82,34941.0
2023-11-01 09:30:00,153.87,154.29,151.55,152.06,8820.0,153.87,154.29,151.55,152.06,8820.0
2023-11-01 10:00:00,152.21,152.21,150.57,150.82,13919.0,152.21,152.21,150.57,150.82,13919.0
2023-11-01 10:30:00,151.03,151.84,151.03,151.84,4759.0,151.03,151.84,151.03,151.84,4759.0
2023-11-01 11:00:00,151.57,153.25,150.96,150.96,7236.0,151.57,153.25,150.96,150.96,7236.0
2023-11-01 11:30:00,151.12,151.12,150.13,150.34,9834.0,151.12,151.12,150.13,150.34,9834.0
2023-11-01 12:00:00,150.44,150.66,150.17,150.3,5404.0,150.44,150.66,150.17,150.3,5404.0
2023-11-01 12:30:00,150.31,150.43,149.75,150.22,6712.0,150.31,150.43,149.75,150.22,6712.0
2023-11-01 13:00:00,150.01,150.86,150.01,150.86,3734.0,150.01,150.86,150.01,150.86,3734.0
2023-11-01 13:30:00,150.56,151.03,150.56,150.72,6756.0,150.56,151.03,150.56,150.72,6756.0
2023-11-01 14:00:00,150.82,150.82,150.0,150.43,7687.0,150.82,150.82,150.0,150.43,7687.0
2023-11-01 14:30:00,150.56,150.58,149.17,150.3,13019.0,150.56,150.58,149.17,150.3,13019.0
2023-11-01 15:00:00,150.3,150.93,150.3,150.85,6450.0,150.3,150.93,150.3,150.85,6450.0
2023-11-01 15:30:00,150.92,152.0,150.92,151.92,39489.0,150.92,152.0,150.92,151.92,39489.0
2023-11-02 09:30:00,153.05,153.65,151.95,153.27,8247.0,153.05,153.65,151.95,153.27,8247.0
2023-11-02 10:00:00,153.64,153.7,152.08,152.48,53329.0,153.64,153.7,152.08,152.48,53329.0
2023-11-02 10:30:00,152.16,152.16,150.57,151.43,14997.0,152.16,152.16,150.57,151.43,14997.0
2023-11-02 11:00:00,151.49,151.89,150.14,150.24,36555.0,151.49,151.89,150.14,150.24,36555.0
2023-11-02 11:30:00,150.4,150.88,150.09,150.82,17615.0,150.4,150.88,150.09,150.82,17615.0
2023-11-02 12:00:00,150.67,150.76,149.25,150.22,15938.0,150.67,150.76,149.25,150.22,15938.0
2023-11-02 12:30:00,150.24,151.68,150.22,151.11,16397.0,150.24,151.68,150.22,151.11,16397.0
2023-11-02 13:00:00,151.11,152.26,150.94,152.04,15706.0,151.11,152.26,150.94,152.04,15706.0
2023-11-02 13:30:00,152.05,152.43,151.62,151.94,34690.0,152.05,152.43,151.62,151.94,34690.0
2023-11-02 14:00:00,151.85,152.49,151.85,151.86,11376.0,151.85,152.49,151.85,151.86,11376.0
2023-11-02 14:30:00,152.02,152.37,151.74,152.12,11190.0,152.02,152.37,151.74,152.12,11190.0
2023-11-02 15:00:00,152.06,153.18,151.99,152.74,16994.0,152.06,153.18,151.99,152.74,16994.0
2023-11-02 15:30:00,152.83,153.16,152.33,152.92,81964.0,152.83,153.16,152.33,152.92,81964.0
2023-11-03 09:30:00,156.1,167.49,153.96,167.01,108687.0,156.1,167.49,153.96,167.01,108687.0
2023-11-03 10:00:00,167.42,168.22,165.29,166.39,38703.0,167.42,168.22,165.29,166.39,38703.0
2023-11-03 10:30:00,166.41,166.52,165.29,165.92,29838.0,166.41,166.52,165.29,165.92,29838.0
2023-11-03 11:00:00,165.79,166.4,164.61,165.84,44787.0,165.79,166.4,164.61,165.84,44787.0
2023-11-03 11:30:00,165.84,168.0,165.51,167.58,31579.0,165.84,168.0,165.51,167.58,31579.0
2023-11-03 12:00:00,167.44,169.89,167.19,168.87,31189.0,167.44,169.89,167.19,168.87,31189.0
2023-11-03 12:30:00,168.79,169.52,167.86,168.99,24925.0,168.79,169.52,167.86,168.99,24925.0
2023-11-03 13:00:00,169.17,170.0,169.06,170.0,28202.0,169.17,170.0,169.06,170.0,28202.0
2023-11-03 13:30:00,170.0,170.51,169.32,169.32,46071.0,170.0,170.51,169.32,169.32,46071.0
2023-11-03 14:00:00,169.02,170.88,167.94,170.08,21002.0,169.02,170.88,167.94,170.08,21002.0
2023-11-03 14:30:00,170.04,171.77,169.98,171.3,22159.0,170.04,171.77,169.98,171.3,22159.0
2023-11-03 15:00:00,171.19,171.33,170.19,171.27,23863.0,171.19,171.33,170.19,171.27,23863.0
2023-11-03 15:30:00,170.96,171.26,169.48,169.9,103540.0,170.96,171.26,169.48,169.9,103540.0
2023-11-06 09:30:00,169.81,170.05,165.41,167.31,51610.0,169.81,170.05,165.41,167.31,51610.0
2023-11-06 10:00:00,167.2,167.9,165.94,166.81,15268.0,167.2,167.9,165.94,166.81,15268.0
2023-11-06 10:30:00,167.08,168.54,167.08,167.65,10086.0,167.08,168.54,167.08,167.65,10086.0
2023-11-06 11:00:00,167.79,168.76,167.71,168.67,11825.0,167.79,168.76,167.71,168.67,11825.0
2023-11-06 11:30:00,168.57,168.83,167.22,168.13,13678.0,168.57,168.83,167.22,168.13,13678.0
2023-11-06 12:00:00,168.07,168.19,167.16,167.97,9515.0,168.07,168.19,167.16,167.97,9515.0
2023-11-06 12:30:00,167.87,168.19,167.08,167.25,7166.0,167.87,168.19,167.08,167.25,7166.0
2023-11-06 13:00:00,167.24,167.29,166.52,167.2,9794.0,167.24,167.29,166.52,167.2,9794.0
2023-11-06 13:30:00,167.31,168.47,167.28,168.47,15558.0,167.31,168.47,167.28,168.47,15558.0
2023-11-06 14:00:00,168.27,168.31,167.87,168.22,6344.0,168.27,168.31,167.87,168.22,6344.0
2023-11-06 14:30:00,168.3,169.44,168.28,169.44,10164.0,168.3,169.44,168.28,169.44,10164.0
2023-11-06 15:00:00,169.43,169.63,169.05,169.63,11806.0,169.43,169.63,169.05,169.63,11806.0
2023-11-06 15:30:00,169.63,170.53,169.53,170.44,48817.0,169.63,170.53,169.53,170.44,48817.0
2023-11-07 09:30:00,170.91,171.14,168.33,170.84,24261.0,170.91,171.14,168.33,170.84,24261.0
2023-11-07 10:00:00,171.07,171.41,169.64,170.93,9479.0,171.07,171.41,169.64,170.93,9479.0
2023-11-07 10:30:00,171.23,172.37,171.1,172.17,32297.0,171.23,172.37,171.1,172.17,32297.0
2023-11-07 11:00:00,172.2,172.2,171.33,171.65,8143.0,172.2,172.2,171.33,171.65,8143.0
2023-11-07 11:30:00,171.77,172.5,171.42,171.42,4613.0,171.77,172.5,171.42,171.42,4613.0
2023-11-07 12:00:00,171.62,171.63,170.57,170.63,3540.0,171.62,171.63,170.57,170.63,3540.0
2023-11-07 12:30:00,170.6,171.29,170.3,171.23,5795.0,170.6,171.29,170.3,171.23,5795.0
2023-11-07 13:00:00,171.34,171.5,171.0,171.17,5743.0,171.34,171.5,171.0,171.17,5743.0
2023-11-07 13:30:00,171.03,171.45,170.91,171.45,6133.0,171.03,171.45,170.91,171.45,6133.0
2023-11-07 14:00:00,171.45,172.08,171.45,171.88,3382.0,171.45,172.08,171.45,171.88,3382.0
2023-11-07 14:30:00,172.04,172.04,171.1,171.52,5150.0,172.04,172.04,171.1,171.52,5150.0
2023-11-07 15:00:00,171.61,172.47,171.53,172.04,18188.0,171.61,172.47,171.53,172.04,18188.0
2023-11-07 15:30:00,172.03,172.83,171.99,172.18,21865.0,172.03,172.83,171.99,172.18,21865.0
2023-11-08 09:30:00,171.56,171.99,168.61,169.18,38870.0,171.56,171.99,168.61,169.18,38870.0
2023-11-08 10:00:00,169.02,169.46,166.77,166.85,26277.0,169.02,169.46,166.77,166.85,26277.0
2023-11-08 10:30:00,167.0,167.13,166.49,166.94,10742.0,167.0,167.13,166.49,166.94,10742.0
2023-11-08 11:00:00,167.06,167.29,166.75,167.09,9248.0,167.06,167.29,166.75,167.09,9248.0
2023-11-08 11:30:00,167.0,167.06,166.36,166.6,6775.0,167.0,167.06,166.36,166.6,6775.0
2023-11-08 12:00:00,166.41,166.42,165.9,166.0,6060.0,166.41,166.42,165.9,166.0,6060.0
2023-11-08 12:30:00,165.79,167.14,165.67,167.14,20811.0,165.79,167.14,165.67,167.14,20811.0
2023-11-08 13:00:00,167.34,167.65,166.22,166.86,22721.0,167.34,167.65,166.22,166.86,22721.0
2023-11-08 13:30:00,166.85,167.16,166.62,167.06,38752.0,166.85,167.16,166.62,167.06,38752.0
2023-11-08 14:00:00,166.72,167.04,166.47,167.04,6468.0,166.72,167.04,166.47,167.04,6468.0
2023-11-08 14:30:00,167.09,167.09,166.65,166.95,7038.0,167.09,167.09,166.65,166.95,7038.0
2023-11-08 15:00:00,166.92,167.46,166.74,166.77,5883.0,166.92,167.46,166.74,166.77,5883.0
2023-11-08 15:30:00,166.86,167.49,166.73,167.3,24013.0,166.86,167.49,166.73,167.3,24013.0
2023-11-09 09:30:00,168.41,169.34,166.95,169.31,8356.0,168.41,169.34,166.95,169.31,8356.0
2023-11-09 10:00:00,169.34,169.66,167.0,167.64,6540.0,169.34,169.66,167.0,167.64,6540.0
2023-11-09 10:30:00,167.79,167.94,167.36,167.37,6783.0,167.79,167.94,167.36,167.37,6783.0
2023-11-09 11:00:00,167.79,168.04,167.59,167.71,5888.0,167.79,168.04,167.59,167.71,5888.0
2023-11-09 11:30:00,167.56,168.86,167.48,168.8,7821.0,167.56,168.86,167.48,168.8,7821.0
2023-11-09 12:00:00,168.7,168.72,167.8,168.01,4400.0,168.7,168.72,167.8,168.01,4400.0
2023-11-09 12:30:00,167.92,168.6,167.78,168.59,5165.0,167.92,168.6,167.78,168.59,5165.0
2023-11-09 13:00:00,168.47,168.91,167.25,168.54,3985.0,168.47,168.91,167.25,168.54,3985.0
2023-11-09 13:30:00,168.69,168.95,168.34,168.95,5022.0,168.69,168.95,168.34,168.95,5022.0
2023-11-09 14:00:00,168.82,168.82,168.05,168.14,7075.0,168.82,168.82,168.05,168.14,7075.0
2023-11-09 14:30:00,168.21,168.4,167.27,167.27,12499.0,168.21,168.4,167.27,167.27,12499.0
2023-11-09 15:00:00,167.38,167.54,166.94,167.35,5845.0,167.38,167.54,166.94,167.35,5845.0
2023-11-09 15:30:00,167.19,168.0,166.77,167.99,28234.0,167.19,168.0,166.77,167.99,28234.0
2023-11-10 09:30:00,168.26,169.35,168.26,169.11,5239.0,168.26,169.35,168.26,169.11,5239.0
2023-11-10 10:00:00,169.05,170.59,169.05,170.05,8494.0,169.05,170.59,169.05,170.05,8494.0
2023-11-10 10:30:00,169.93,170.11,168.58,169.93,14043.0,169.93,170.11,168.58,169.93,14043.0
2023-11-10 11:00:00,170.14,170.97,170.02,170.77,6575.0,170.14,170.97,170.02,170.77,6575.0
2023-11-10 11:30:00,170.68,170.82,170.35,170.66,3463.0,170.68,170.82,170.35,170.66,3463.0
2023-11-10 12:00:00,170.48,170.86,170.16,170.61,11235.0,170.48,170.86,170.16,170.61,11235.0
2023-11-10 12:30:00,170.5,171.49,170.5,171.24,10001.0,170.5,171.49,170.5,171.24,10001.0
2023-11-10 13:00:00,171.35,171.59,170.82,171.31,5319.0,171.35,171.59,170.82,171.31,5319.0
2023-11-10 13:30:00,171.28,171.53,171.22,171.43,25654.0,171.28,171.53,171.22,171.43,25654.0
2023-11-10 14:00:00,171.56,171.83,171.55,171.62,3580.0,171.56,171.83,171.55,171.62,3580.0
2023-11-10 14:30:00,171.61,171.82,171.45,171.46,5958.0,171.61,171.82,171.45,171.46,5958.0
2023-11-10 15:00:00,171.3,171.38,170.69,170.87,6896.0,171.3,171.38,170.69,170.87,6896.0
2023-11-10 15:30:00,170.8,171.77,170.66,171.65,71586.0,170.8,171.77,170.66,171.65,71586.0
2023-11-13 09:30:00,171.08,171.66,167.4,171.12,5814.0,171.08,171.66,167.4,171.12,5814.0
2023-11-13 10:00:00,170.79,171.17,170.55,170.91,2505.0,170.79,171.17,170.55,170.91,2505.0
2023-11-13 10:30:00,171.29,172.18,171.21,171.83,3997.0,171.29,172.18,171.21,171.83,3997.0
2023-11-13 11:00:00,172.0,173.05,171.99,173.05,13469.0,172.0,173.05,171.99,173.05,13469.0
2023-11-13 11:30:00,172.9,172.9,172.04,172.04,7429.0,172.9,172.9,172.04,172.04,7429.0
2023-11-13 12:00:00,172.05,172.2,171.54,171.54,3658.0,172.05,172.2,171.54,171.54,3658.0
2023-11-13 12:30:00,171.53,171.79,171.5,171.75,3883.0,171.53,171.79,171.5,171.75,3883.0
2023-11-13 13:00:00,171.62,171.89,171.44,171.55,4527.0,171.62,171.89,171.44,171.55,4527.0
2023-11-13 13:30:00,171.4,171.8,171.35,171.67,3354.0,171.4,171.8,171.35,171.67,3354.0
2023-11-13 14:00:00,171.81,172.18,171.71,172.18,2286.0,171.81,172.18,171.71,172.18,2286.0
2023-11-13 14:30:00,172.19,172.28,171.95,172.11,3617.0,172.19,172.28,171.95,172.11,3617.0
2023-11-13 15:00:00,172.04,172.2,172.02,172.02,2362.0,172.04,172.2,172.02,172.02,2362.0
2023-11-13 15:30:00,172.09,172.93,172.08,172.93,20522.0,172.09,172.93,172.08,172.93,20522.0
2023-11-14 09:30:00,175.34,177.4,171.91,173.78,49272.0,175.34,177.4,171.91,173.78,49272.0
2023-11-14 10:00:00,173.33,174.12,172.29,173.04,19945.0,173.33,174.12,172.29,173.04,19945.0
2023-11-14 10:30:00,173.01,173.8,173.01,173.61,9028.0,173.01,173.8,173.01,173.61,9028.0
2023-11-14 11:00:00,173.62,174.43,173.59,174.14,8337.0,173.62,174.43,173.59,174.14,8337.0
2023-11-14 11:30:00,174.13,174.71,173.49,173.78,7637.0,174.13,174.71,173.49,173.78,7637.0
2023-11-14 12:00:00,173.92,174.9,173.91,174.9,2845.0,173.92,174.9,173.91,174.9,2845.0
2023-11-14 12:30:00,174.88,175.32,174.56,175.17,19132.0,174.88,175.32,174.56,175.17,19132.0
2023-11-14 13:00:00,175.21,175.62,175.18,175.38,4139.0,175.21,175.62,175.18,175.38,4139.0
2023-11-14 13:30:00,175.45,175.45,174.87,174.98,5470.0,175.45,175.45,174.87,174.98,5470.0
2023-11-14 14:00:00,174.86,175.49,174.82,175.49,4725.0,174.86,175.49,174.82,175.49,4725.0
2023-11-14 14:30:00,175.41,175.75,175.22,175.75,5385.0,175.41,175.75,175.22,175.75,5385.0
2023-11-14 15:00:00,175.69,176.35,175.68,176.18,6050.0,175.69,176.35,175.68,176.18,6050.0
2023-11-14 15:30:00,176.04,176.81,176.04,176.62,22461.0,176.04,176.81,176.04,176.62,22461.0
2023-11-15 09:30:00,176.91,177.03,175.85,176.21,9728.0,176.91,177.03,175.85,176.21,9728.0
2023-11-15 10:00:00,176.63,176.63,175.83,175.88,2405.0,176.63,176.63,175.83,175.88,2405.0
2023-11-15 10:30:00,175.94,176.17,175.59,175.75,3733.0,175.94,176.17,175.59,175.75,3733.0
2023-11-15 11:00:00,175.91,176.51,175.54,176.5,6830.0,175.91,176.51,175.54,176.5,6830.0
2023-11-15 11:30:00,176.42,176.51,175.91,176.51,15410.0,176.42,176.51,175.91,176.51,15410.0
2023-11-15 12:00:00,176.34,176.46,175.68,175.96,12105.0,176.34,176.46,175.68,175.96,12105.0
2023-11-15 12:30:00,175.84,176.19,175.73,175.97,8113.0,175.84,176.19,175.73,175.97,8113.0
2023-11-15 13:00:00,175.9,175.95,174.8,175.72,18121.0,175.9,175.95,174.8,175.72,18121.0
2023-11-15 13:30:00,175.68,176.09,175.68,175.97,4275.0,175.68,176.09,175.68,175.97,4275.0
2023-11-15 14:00:00,176.05,176.14,175.25,175.76,7228.0,176.05,176.14,175.25,175.76,7228.0
2023-11-15 14:30:00,175.7,175.79,175.26,175.58,3862.0,175.7,175.79,175.26,175.58,3862.0
2023-11-15 15:00:00,175.61,175.66,175.13,175.18,4945.0,175.61,175.66,175.13,175.18,4945.0
2023-11-15 15:30:00,175.02,175.35,174.65,174.85,24417.0,175.02,175.35,174.65,174.85,24417.0
2023-11-16 09:30:00,174.76,176.15,174.76,174.98,11356.0,174.76,176.15,174.76,174.98,11356.0
2023-11-16 10:00:00,175.23,175.36,174.67,174.74,3320.0,175.23,175.36,174.67,174.74,3320.0
2023-11-16 10:30:00,175.05,175.07,173.5,173.5,3096.0,175.05,175.07,173.5,173.5,3096.0
2023-11-16 11:00:00,173.44,173.89,172.9,173.04,8817.0,173.44,173.89,172.9,173.04,8817.0
2023-11-16 11:30:00,173.08,173.08,172.32,172.68,5517.0,173.08,173.08,172.32,172.68,5517.0
2023-11-16 12:00:00,172.58,173.24,172.19,173.24,4064.0,172.58,173.24,172.19,173.24,4064.0
2023-11-16 12:30:00,173.5,173.67,173.11,173.24,3294.0,173.5,173.67,173.11,173.24,3294.0
2023-11-16 13:00:00,173.24,173.24,172.83,172.9,2919.0,173.24,173.24,172.83,172.9,2919.0
2023-11-16 13:30:00,173.45,173.52,173.15,173.46,3000.0,173.45,173.52,173.15,173.46,3000.0
2023-11-16 14:00:00,173.42,173.87,173.37,173.86,7888.0,173.42,173.87,173.37,173.86,7888.0
2023-11-16 14:30:00,173.9,174.34,173.89,174.34,4486.0,173.9,174.34,173.89,174.34,4486.0
2023-11-16 15:00:00,174.48,175.18,174.48,175.08,25573.0,174.48,175.18,174.48,175.08,25573.0
2023-11-16 15:30:00,175.05,175.61,174.81,174.89,11241.0,175.05,175.61,174.81,174.89,11241.0
2023-11-17 09:30:00,175.71,176.72,175.71,176.42,27337.0,175.71,176.72,175.71,176.42,27337.0
2023-11-17 10:00:00,176.29,177.18,176.23,177.08,2563.0,176.29,177.18,176.23,177.08,2563.0
2023-11-17 10:30:00,176.91,177.24,176.84,176.99,3566.0,176.91,177.24,176.84,176.99,3566.0
2023-11-17 11:00:00,176.69,177.04,176.52,176.72,5162.0,176.69,177.04,176.52,176.72,5162.0
2023-11-17 11:30:00,176.57,176.98,176.57,176.97,1112.0,176.57,176.98,176.57,176.97,1112.0
2023-11-17 12:00:00,176.96,177.25,176.52,177.23,6953.0,176.96,177.25,176.52,177.23,6953.0
2023-11-17 12:30:00,177.47,177.81,177.38,177.75,2848.0,177.47,177.81,177.38,177.75,2848.0
2023-11-17 13:00:00,177.9,178.06,177.76,177.96,4160.0,177.9,178.06,177.76,177.96,4160.0
2023-11-17 13:30:00,178.03,178.12,177.71,177.74,2306.0,178.03,178.12,177.71,177.74,2306.0
2023-11-17 14:00:00,177.88,177.99,177.7,177.71,4066.0,177.88,177.99,177.7,177.71,4066.0
2023-11-17 14:30:00,177.64,178.1,177.62,178.0,7040.0,177.64,178.1,177.62,178.0,7040.0
2023-11-17 15:00:00,178.08,178.28,177.84,178.01,8866.0,178.08,178.28,177.84,178.01,8866.0
2023-11-17 15:30:00,177.98,178.57,177.48,178.56,23554.0,177.98,178.57,177.48,178.56,23554.0
2023-11-20 09:30:00,178.9,179.51,178.56,179.3,5579.0,178.9,179.51,178.56,179.3,5579.0
2023-11-20 10:00:00,179.3,179.43,178.36,178.41,6317.0,179.3,179.43,178.36,178.41,6317.0
2023-11-20 10:30:00,178.24,178.56,178.1,178.55,1666.0,178.24,178.56,178.1,178.55,1666.0
2023-11-20 11:00:00,179.14,179.78,178.82,179.69,5006.0,179.14,179.78,178.82,179.69,5006.0
2023-11-20 11:30:00,179.64,179.77,178.22,178.78,6293.0,179.64,179.77,178.22,178.78,6293.0
2023-11-20 12:00:00,178.99,179.19,178.84,178.92,4219.0,178.99,179.19,178.84,178.92,4219.0
2023-11-20 12:30:00,179.0,179.25,178.81,178.93,2925.0,179.0,179.25,178.81,178.93,2925.0
2023-11-20 13:00:00,178.94,179.22,178.78,179.13,6036.0,178.94,179.22,178.78,179.13,6036.0
2023-11-20 13:30:00,179.21,179.66,179.21,179.29,2264.0,179.21,179.66,179.21,179.29,2264.0
2023-11-20 14:00:00,179.28,179.64,179.11,179.64,2327.0,179.28,179.64,179.11,179.64,2327.0
2023-11-20 14:30:00,179.67,180.07,179.62,180.06,20464.0,179.67,180.07,179.62,180.06,20464.0
2023-11-20 15:00:00,179.95,180.0,179.33,179.78,5124.0,179.95,180.0,179.33,179.78,5124.0
2023-11-20 15:30:00,179.77,180.07,179.56,179.76,31708.0,179.77,180.07,179.56,179.76,31708.0
2023-11-21 09:30:00,179.0,180.87,178.52,180.35,8649.0,179.0,180.87,178.52,180.35,8649.0
2023-11-21 10:00:00,180.71,180.71,179.48,179.48,2695.0,180.71,180.71,179.48,179.48,2695.0
2023-11-21 10:30:00,179.49,179.68,178.44,178.73,3303.0,179.49,179.68,178.44,178.73,3303.0
2023-11-21 11:00:00,178.91,179.43,178.56,179.3,4890.0,178.91,179.43,178.56,179.3,4890.0
2023-11-21 11:30:00,179.42,179.92,179.26,179.92,3200.0,179.42,179.92,179.26,179.92,3200.0
2023-11-21 12:00:00,179.9,180.26,179.8,180.16,1784.0,179.9,180.26,179.8,180.16,1784.0
2023-11-21 12:30:00,180.18,180.45,180.05,180.05,3339.0,180.18,180.45,180.05,180.05,3339.0
2023-11-21 13:00:00,180.06,180.06,179.29,179.29,2125.0,180.06,180.06,179.29,179.29,2125.0
2023-11-21 13:30:00,179.41,180.03,179.4,180.03,1744.0,179.41,180.03,179.4,180.03,1744.0
2023-11-21 14:00:00,180.09,180.3,180.02,180.16,2953.0,180.09,180.3,180.02,180.16,2953.0
2023-11-21 14:30:00,180.08,180.76,180.05,180.76,7880.0,180.08,180.76,180.05,180.76,7880.0
2023-11-21 15:00:00,180.77,180.96,180.47,180.96,8252.0,180.77,180.96,180.47,180.96,8252.0
2023-11-21 15:30:00,180.94,180.94,180.49,180.81,10355.0,180.94,180.94,180.49,180.81,10355.0
2023-11-22 09:30:00,182.0,183.49,180.1,182.2,18318.0,182.0,183.49,180.1,182.2,18318.0
2023-11-22 10:00:00,181.6,183.07,181.44,182.9,4184.0,181.6,183.07,181.44,182.9,4184.0
2023-11-22 10:30:00,183.25,183.25,182.39,182.45,12322.0,183.25,183.25,182.39,182.45,12322.0
2023-11-22 11:00:00,182.09,182.66,181.62,182.62,5859.0,182.09,182.66,181.62,182.62,5859.0
2023-11-22 11:30:00,182.84,182.84,182.0,182.0,12816.0,182.84,182.84,182.0,182.0,12816.0
2023-11-22 12:00:00,181.76,181.76,180.78,180.98,5340.0,181.76,181.76,180.78,180.98,5340.0
2023-11-22 12:30:00,180.98,181.06,180.66,180.8,1300.0,180.98,181.06,180.66,180.8,1300.0
2023-11-22 13:00:00,180.9,181.18,180.75,180.83,16570.0,180.9,181.18,180.75,180.83,16570.0
2023-11-22 13:30:00,180.65,181.0,180.2,180.86,10968.0,180.65,181.0,180.2,180.86,10968.0
2023-11-22 14:00:00,180.81,181.08,180.59,181.08,16878.0,180.81,181.08,180.59,181.08,16878.0
2023-11-22 14:30:00,181.1,181.14,180.24,180.6,5267.0,181.1,181.14,180.24,180.6,5267.0
2023-11-22 15:00:00,180.5,180.53,179.87,179.87,3304.0,180.5,180.53,179.87,179.87,3304.0
2023-11-22 15:30:00,179.96,180.06,179.02,179.17,16289.0,179.96,180.06,179.02,179.17,16289.0
2023-11-24 09:30:00,176.71,179.59,176.55,179.59,26244.0,176.71,179.59,176.55,179.59,26244.0
2023-11-24 10:00:00,179.95,180.99,179.44,179.56,3600.0,179.95,180.99,179.44,179.56,3600.0
2023-11-24 10:30:00,179.45,180.37,179.17,180.22,6251.0,179.45,180.37,179.17,180.22,6251.0
2023-11-24 11:00:00,180.08,180.21,179.6,179.93,4023.0,180.08,180.21,179.6,179.93,4023.0
2023-11-24 11:30:00,180.14,180.49,180.14,180.49,500.0,180.14,180.49,180.14,180.49,500.0
2023-11-24 12:00:00,180.28,180.31,179.7,179.85,2919.0,180.28,180.31,179.7,179.85,2919.0
2023-11-24 12:30:00,179.92,180.48,179.53,180.48,9168.0,179.92,180.48,179.53,180.48,9168.0
2023-11-27 09:30:00,179.46,181.03,179.39,181.03,11742.0,179.46,181.03,179.39,181.03,11742.0
2023-11-27 10:00:00,180.66,181.56,180.58,180.7,4356.0,180.66,181.56,180.58,180.7,4356.0
2023-11-27 10:30:00,181.1,181.31,180.12,180.12,2298.0,181.1,181.31,180.12,180.12,2298.0
2023-11-27 11:00:00,180.07,180.58,180.07,180.54,2585.0,180.07,180.58,180.07,180.54,2585.0
2023-11-27 11:30:00,180.5,181.65,180.31,181.34,7145.0,180.5,181.65,180.31,181.34,7145.0
2023-11-27 12:00:00,181.17,181.79,181.17,181.7,6013.0,181.17,181.79,181.17,181.7,6013.0
2023-11-27 12:30:00,181.55,181.84,181.4,181.56,1761.0,181.55,181.84,181.4,181.56,1761.0
2023-11-27 13:00:00,181.56,181.95,181.42,181.43,2532.0,181.56,181.95,181.42,181.43,2532.0
2023-11-27 13:30:00,181.51,181.63,181.38,181.38,2090.0,181.51,181.63,181.38,181.38,2090.0
2023-11-27 14:00:00,181.55,182.0,181.5,181.95,5256.0,181.55,182.0,181.5,181.95,5256.0
2023-11-27 14:30:00,181.89,181.95,181.25,181.5,3707.0,181.89,181.95,181.25,181.5,3707.0
2023-11-27 15:00:00,181.58,181.95,181.38,181.71,3622.0,181.58,181.95,181.38,181.71,3622.0
2023-11-27 15:30:00,181.85,181.96,181.27,181.46,12840.0,181.85,181.96,181.27,181.46,12840.0
2023-11-28 09:30:00,180.75,181.44,179.9,180.08,4212.0,180.75,181.44,179.9,180.08,4212.0
2023-11-28 10:00:00,180.13,180.71,179.91,180.53,6424.0,180.13,180.71,179.91,180.53,6424.0
2023-11-28 10:30:00,180.37,181.0,180.27,180.27,1777.0,180.37,181.0,180.27,180.27,1777.0
2023-11-28 11:00:00,180.47,181.84,180.47,181.84,5262.0,180.47,181.84,180.47,181.84,5262.0
2023-11-28 11:30:00,181.34,181.94,181.34,181.94,2153.0,181.34,181.94,181.34,181.94,2153.0
2023-11-28 12:00:00,181.93,182.26,181.78,182.13,7395.0,181.93,182.26,181.78,182.13,7395.0
2023-11-28 12:30:00,181.82,181.92,181.46,181.51,1351.0,181.82,181.92,181.46,181.51,1351.0
2023-11-28 13:00:00,181.18,181.18,180.28,180.28,1721.0,181.18,181.18,180.28,180.28,1721.0
2023-11-28 13:30:00,180.71,181.43,180.7,181.3,4135.0,180.71,181.43,180.7,181.3,4135.0
2023-11-28 14:00:00,181.33,181.6,181.14,181.6,2811.0,181.33,181.6,181.14,181.6,2811.0
2023-11-28 14:30:00,181.63,181.93,181.37,181.62,7723.0,181.63,181.93,181.37,181.62,7723.0
2023-11-28 15:00:00,181.47,181.69,181.25,181.38,4792.0,181.47,181.69,181.25,181.38,4792.0
2023-11-28 15:30:00,181.51,181.68,180.44,180.69,23052.0,181.51,181.68,180.44,180.69,23052.0
2023-11-29 09:30:00,182.28,183.93,181.0,182.71,8832.0,182.28,183.93,181.0,182.71,8832.0
2023-11-29 10:00:00,182.71,182.93,181.27,181.91,6054.0,182.71,182.93,181.27,181.91,6054.0
2023-11-29 10:30:00,181.99,182.63,181.65,182.63,3356.0,181.99,182.63,181.65,182.63,3356.0
2023-11-29 11:00:00,182.76,182.93,181.57,182.01,2701.0,182.76,182.93,181.57,182.01,2701.0
2023-11-29 11:30:00,181.86,183.26,181.85,183.07,6153.0,181.86,183.26,181.85,183.07,6153.0
2023-11-29 12:00:00,183.06,183.78,182.93,183.78,6506.0,183.06,183.78,182.93,183.78,6506.0
2023-11-29 12:30:00,183.62,183.98,183.5,183.85,4246.0,183.62,183.98,183.5,183.85,4246.0
2023-11-29 13:00:00,183.95,184.01,183.5,183.84,10841.0,183.95,184.01,183.5,183.84,10841.0
2023-11-29 13:30:00,183.65,183.83,183.46,183.81,3807.0,183.65,183.83,183.46,183.81,3807.0
2023-11-29 14:00:00,183.55,184.27,183.47,183.74,12023.0,183.55,184.27,183.47,183.74,12023.0
2023-11-29 14:30:00,183.81,184.32,183.52,184.32,4813.0,183.81,184.32,183.52,184.32,4813.0
2023-11-29 15:00:00,184.35,184.35,183.46,183.51,11241.0,184.35,184.35,183.46,183.51,11241.0
2023-11-29 15:30:00,183.55,183.85,183.07,183.75,16267.0,183.55,183.85,183.07,183.75,16267.0
2023-11-30 09:30:00,183.68,185.09,182.9,182.9,10359.0,183.68,185.09,182.9,182.9,10359.0
2023-11-30 10:00:00,182.53,182.57,181.5,181.5,9916.0,182.53,182.57,181.5,181.5,9916.0
2023-11-30 10:30:00,181.61,181.61,180.78,181.04,2181.0,181.61,181.61,180.78,181.04,2181.0
2023-11-30 11:00:00,181.55,182.43,181.51,182.22,7070.0,181.55,182.43,181.51,182.22,7070.0
2023-11-30 11:30:00,182.41,182.67,182.3,182.3,3721.0,182.41,182.67,182.3,182.3,3721.0
2023-11-30 12:00:00,182.21,182.7,181.28,181.75,4719.0,182.21,182.7,181.28,181.75,4719.0
2023-11-30 12:30:00,181.82,183.16,181.82,182.84,17582.0,181.82,183.16,181.82,182.84,17582.0
2023-11-30 13:00:00,182.92,183.64,182.48,183.33,12815.0,182.92,183.64,182.48,183.33,12815.0
2023-11-30 13:30:00,183.35,184.01,183.35,183.91,3852.0,183.35,184.01,183.35,183.91,3852.0
2023-11-30 14:00:00,184.05,184.5,184.0,184.33,6765.0,184.05,184.5,184.0,184.33,6765.0
2023-11-30 14:30:00,184.46,184.97,184.27,184.65,6788.0,184.46,184.97,184.27,184.65,6788.0
2023-11-30 15:00:00,184.77,184.79,184.3,184.34,4826.0,184.77,184.79,184.3,184.34,4826.0
2023-11-30 15:30:00,184.39,185.05,184.19,184.86,30451.0,184.39,185.05,184.19,184.86,30451.0
2023-12-01 09:30:00,185.04,185.17,182.64,183.79,15204.0,185.04,185.17,182.64,183.79,15204.0
2023-12-01 10:00:00,183.4,184.0,182.81,183.26,2901.0,183.4,184.0,182.81,183.26,2901.0
2023-12-01 10:30:00,183.34,185.01,183.34,184.68,18318.0,183.34,185.01,183.34,184.68,18318.0
2023-12-01 11:00:00,184.54,185.61,184.12,185.45,9115.0,184.54,185.61,184.12,185.45,9115.0
2023-12-01 11:30:00,185.27,185.82,185.18,185.65,20253.0,185.27,185.82,185.18,185.65,20253.0
2023-12-01 12:00:00,185.54,186.61,185.3,186.61,8902.0,185.54,186.61,185.3,186.61,8902.0
2023-12-01 12:30:00,186.43,187.01,186.36,186.93,5023.0,186.43,187.01,186.36,186.93,5023.0
2023-12-01 13:00:00,187.09,187.09,186.16,186.16,5041.0,187.09,187.09,186.16,186.16,5041.0
2023-12-01 13:30:00,186.15,186.73,186.09,186.58,5536.0,186.15,186.73,186.09,186.58,5536.0
2023-12-01 14:00:00,186.42,187.44,186.42,187.18,12060.0,186.42,187.44,186.42,187.18,12060.0
2023-12-01 14:30:00,187.4,187.53,187.15,187.52,6406.0,187.4,187.53,187.15,187.52,6406.0
2023-12-01 15:00:00,187.52,187.58,187.18,187.45,19074.0,187.52,187.58,187.18,187.45,19074.0
2023-12-01 15:30:00,187.44,188.37,187.37,187.86,31815.0,187.44,188.37,187.37,187.86,31815.0
2023-12-04 09:30:00,187.2,188.29,186.04,186.89,50467.0,187.2,188.29,186.04,186.89,50467.0
2023-12-04 10:00:00,186.79,187.67,185.44,185.84,11217.0,186.79,187.67,185.44,185.84,11217.0
2023-12-04 10:30:00,186.12,186.47,185.41,185.45,25330.0,186.12,186.47,185.41,185.45,25330.0
2023-12-04 11:00:00,185.59,185.94,185.11,185.16,12874.0,185.59,185.94,185.11,185.16,12874.0
2023-12-04 11:30:00,185.2,186.82,185.15,186.82,12801.0,185.2,186.82,185.15,186.82,12801.0
2023-12-04 12:00:00,186.65,188.17,186.35,188.17,22970.0,186.65,188.17,186.35,188.17,22970.0
2023-12-04 12:30:00,187.92,188.46,187.86,188.4,8836.0,187.92,188.46,187.86,188.4,8836.0
2023-12-04 13:00:00,188.43,188.66,187.94,188.05,6543.0,188.43,188.66,187.94,188.05,6543.0
2023-12-04 13:30:00,188.1,188.25,187.9,188.23,2841.0,188.1,188.25,187.9,188.23,2841.0
2023-12-04 14:00:00,188.09,188.4,188.01,188.06,18816.0,188.09,188.4,188.01,188.06,18816.0
2023-12-04 14:30:00,188.15,188.5,187.7,187.71,7416.0,188.15,188.5,187.7,187.71,7416.0
2023-12-04 15:00:00,187.72,187.89,187.33,187.89,1415.0,187.72,187.89,187.33,187.89,1415.0
2023-12-04 15:30:00,187.84,188.07,187.53,187.78,22778.0,187.84,188.07,187.53,187.78,22778.0
2023-12-05 09:30:00,185.89,186.03,184.62,185.63,13887.0,185.89,186.03,184.62,185.63,13887.0
2023-12-05 10:00:00,185.52,185.98,184.43,184.8,8608.0,185.52,185.98,184.43,184.8,8608.0
2023-12-05 10:30:00,184.98,186.37,184.97,186.04,8944.0,184.98,186.37,184.97,186.04,8944.0
2023-12-05 11:00:00,185.68,185.78,184.89,185.71,6287.0,185.68,185.78,184.89,185.71,6287.0
2023-12-05 11:30:00,185.78,185.95,184.53,185.11,9464.0,185.78,185.95,184.53,185.11,9464.0
2023-12-05 12:00:00,185.41,185.5,184.75,184.96,7148.0,185.41,185.5,184.75,184.96,7148.0
2023-12-05 12:30:00,184.97,185.01,184.11,184.72,30755.0,184.97,185.01,184.11,184.72,30755.0
2023-12-05 13:00:00,184.72,185.09,184.26,184.26,15360.0,184.72,185.09,184.26,184.26,15360.0
2023-12-05 13:30:00,184.2,184.4,184.01,184.17,5033.0,184.2,184.4,184.01,184.17,5033.0
2023-12-05 14:00:00,184.14,184.82,184.05,184.5,15453.0,184.14,184.82,184.05,184.5,15453.0
2023-12-05 14:30:00,184.36,184.84,184.1,184.84,40764.0,184.36,184.84,184.1,184.84,40764.0
2023-12-05 15:00:00,184.86,185.5,184.56,184.76,10397.0,184.86,185.5,184.56,184.76,10397.0
2023-12-05 15:30:00,184.83,185.16,184.52,184.82,27034.0,184.83,185.16,184.52,184.82,27034.0
2023-12-06 09:30:00,186.17,187.33,185.52,187.33,7409.0,186.17,187.33,185.52,187.33,7409.0
2023-12-06 10:00:00,187.78,188.18,185.85,186.26,10828.0,187.78,188.18,185.85,186.26,10828.0
2023-12-06 10:30:00,186.62,187.34,186.56,186.65,4323.0,186.62,187.34,186.56,186.65,4323.0
2023-12-06 11:00:00,186.81,187.51,186.75,186.92,8321.0,186.81,187.51,186.75,186.92,8321.0
2023-12-06 11:30:00,186.34,187.18,186.34,187.18,2136.0,186.34,187.18,186.34,187.18,2136.0
2023-12-06 12:00:00,187.3,188.18,187.21,187.22,6392.0,187.3,188.18,187.21,187.22,6392.0
2023-12-06 12:30:00,187.14,187.65,186.9,187.25,6025.0,187.14,187.65,186.9,187.25,6025.0
2023-12-06 13:00:00,187.33,187.56,186.97,187.5,6082.0,187.33,187.56,186.97,187.5,6082.0
2023-12-06 13:30:00,187.42,187.59,187.11,187.54,4357.0,187.42,187.59,187.11,187.54,4357.0
2023-12-06 14:00:00,187.66,187.93,187.3,187.61,10150.0,187.66,187.93,187.3,187.61,10150.0
2023-12-06 14:30:00,187.7,187.97,187.25,187.25,4439.0,187.7,187.97,187.25,187.25,4439.0
2023-12-06 15:00:00,187.19,187.28,186.17,186.38,4387.0,187.19,187.28,186.17,186.38,4387.0
2023-12-06 15:30:00,186.12,186.72,185.67,185.79,14611.0,186.12,186.72,185.67,185.79,14611.0
2023-12-07 09:30:00,185.79,185.79,185.02,185.78,4477.0,185.79,185.79,185.02,185.78,4477.0
2023-12-07 10:00:00,185.57,186.67,185.23,186.15,3515.0,185.57,186.67,185.23,186.15,3515.0
2023-12-07 10:30:00,186.53,187.03,186.18,186.19,4633.0,186.53,187.03,186.18,186.19,4633.0
2023-12-07 11:00:00,185.78,186.85,185.41,186.17,3473.0,185.78,186.85,185.41,186.17,3473.0
2023-12-07 11:30:00,186.59,187.24,185.99,186.09,2615.0,186.59,187.24,185.99,186.09,2615.0
2023-12-07 12:00:00,186.26,187.1,186.22,186.92,4454.0,186.26,187.1,186.22,186.92,4454.0
2023-12-07 12:30:00,186.75,187.05,186.54,186.74,1300.0,186.75,187.05,186.54,186.74,1300.0
2023-12-07 13:00:00,186.89,187.1,186.83,187.1,1600.0,186.89,187.1,186.83,187.1,1600.0
2023-12-07 13:30:00,187.09,187.32,186.94,187.15,2600.0,187.09,187.32,186.94,187.15,2600.0
2023-12-07 14:00:00,187.18,187.18,186.11,186.19,6936.0,187.18,187.18,186.11,186.19,6936.0
2023-12-07 14:30:00,186.03,186.54,185.57,185.58,3557.0,186.03,186.54,185.57,185.58,3557.0
2023-12-07 15:00:00,185.7,186.64,185.67,186.45,5849.0,185.7,186.64,185.67,186.45,5849.0
2023-12-07 15:30:00,186.45,186.78,185.9,186.54,32089.0,186.45,186.78,185.9,186.54,32089.0
2023-12-08 09:30:00,185.55,189.0,185.55,188.14,6404.0,185.55,189.0,185.55,188.14,6404.0
2023-12-08 10:00:00,188.52,188.91,187.19,187.25,9585.0,188.52,188.91,187.19,187.25,9585.0
2023-12-08 10:30:00,187.27,187.68,186.64,187.64,4334.0,187.27,187.68,186.64,187.64,4334.0
2023-12-08 11:00:00,187.5,187.6,186.69,187.21,11814.0,187.5,187.6,186.69,187.21,11814.0
2023-12-08 11:30:00,187.67,187.67,187.28,187.5,3300.0,187.67,187.67,187.28,187.5,3300.0
2023-12-08 12:00:00,187.62,188.14,187.36,188.01,4970.0,187.62,188.14,187.36,188.01,4970.0
2023-12-08 12:30:00,188.21,188.26,187.77,188.26,2852.0,188.21,188.26,187.77,188.26,2852.0
2023-12-08 13:00:00,188.02,188.56,188.02,188.16,3291.0,188.02,188.56,188.02,188.16,3291.0
2023-12-08 13:30:00,188.37,188.59,188.14,188.56,2119.0,188.37,188.59,188.14,188.56,2119.0
2023-12-08 14:00:00,188.58,188.77,188.58,188.63,2626.0,188.58,188.77,188.58,188.63,2626.0
2023-12-08 14:30:00,188.81,188.88,188.65,188.88,2504.0,188.81,188.88,188.65,188.88,2504.0
2023-12-08 15:00:00,188.92,189.01,188.72,188.83,3880.0,188.92,189.01,188.72,188.83,3880.0
2023-12-08 15:30:00,188.62,188.82,188.15,188.25,20651.0,188.62,188.82,188.15,188.25,20651.0
2023-12-11 09:30:00,188.81,190.0,187.75,188.55,27831.0,188.81,190.0,187.75,188.55,27831.0
2023-12-11 10:00:00,188.59,188.67,187.23,187.51,9073.0,188.59,188.67,187.23,187.51,9073.0
2023-12-11 10:30:00,187.58,189.14,187.58,188.86,10047.0,187.58,189.14,187.58,188.86,10047.0
2023-12-11 11:00:00,188.65,189.02,187.75,188.55,8713.0,188.65,189.02,187.75,188.55,8713.0
2023-12-11 11:30:00,188.25,189.3,188.25,189.3,2682.0,188.25,189.3,188.25,189.3,2682.0
2023-12-11 12:00:00,189.3,189.51,189.3,189.34,2427.0,189.3,189.51,189.3,189.34,2427.0
2023-12-11 12:30:00,189.34,189.56,188.96,189.56,3998.0,189.34,189.56,188.96,189.56,3998.0
2023-12-11 13:00:00,189.67,189.78,189.3,189.41,2100.0,189.67,189.78,189.3,189.41,2100.0
2023-12-11 13:30:00,189.54,189.56,188.72,188.97,6051.0,189.54,189.56,188.72,188.97,6051.0
2023-12-11 14:00:00,189.14,189.36,188.96,189.14,3954.0,189.14,189.36,188.96,189.14,3954.0
2023-12-11 14:30:00,189.3,189.4,189.06,189.06,3860.0,189.3,189.4,189.06,189.06,3860.0
2023-12-11 15:00:00,188.99,189.45,188.98,189.45,3493.0,188.99,189.45,188.98,189.45,3493.0
2023-12-11 15:30:00,189.41,189.62,189.06,189.19,27290.0,189.41,189.62,189.06,189.19,27290.0
2023-12-12 09:30:00,190.0,190.23,188.39,189.86,9143.0,190.0,190.23,188.39,189.86,9143.0
2023-12-12 10:00:00,190.09,191.28,190.09,190.67,7959.0,190.09,191.28,190.09,190.67,7959.0
2023-12-12 10:30:00,190.61,191.29,190.6,191.28,4499.0,190.61,191.29,190.6,191.28,4499.0
2023-12-12 11:00:00,191.28,191.41,190.65,190.71,8725.0,191.28,191.41,190.65,190.71,8725.0
2023-12-12 11:30:00,190.69,191.42,190.3,190.58,13492.0,190.69,191.42,190.3,190.58,13492.0
2023-12-12 12:00:00,190.46,191.07,190.07,190.56,3854.0,190.46,191.07,190.07,190.56,3854.0
2023-12-12 12:30:00,190.56,190.92,190.21,190.83,3885.0,190.56,190.92,190.21,190.83,3885.0
2023-12-12 13:00:00,190.69,191.15,190.58,190.72,2317.0,190.69,191.15,190.58,190.72,2317.0
2023-12-12 13:30:00,190.9,191.29,190.83,190.98,2573.0,190.9,191.29,190.83,190.98,2573.0
2023-12-12 14:00:00,190.92,191.7,190.91,191.59,27963.0,190.92,191.7,190.91,191.59,27963.0
2023-12-12 14:30:00,191.58,192.19,191.51,192.09,9435.0,191.58,192.19,191.51,192.09,9435.0
2023-12-12 15:00:00,191.9,191.9,191.41,191.79,4943.0,191.9,191.9,191.41,191.79,4943.0
2023-12-12 15:30:00,191.71,191.72,190.9,191.13,25116.0,191.71,191.72,190.9,191.13,25116.0
2023-12-13 09:30:00,191.75,192.34,191.23,191.81,7875.0,191.75,192.34,191.23,191.81,7875.0
2023-12-13 10:00:00,191.78,192.61,191.71,192.25,4881.0,191.78,192.61,191.71,192.25,4881.0
2023-12-13 10:30:00,192.09,192.93,192.02,192.49,6948.0,192.09,192.93,192.02,192.49,6948.0
2023-12-13 11:00:00,192.6,192.6,191.89,192.11,2724.0,192.6,192.6,191.89,192.11,2724.0
2023-12-13 11:30:00,191.99,192.12,191.42,191.64,8009.0,191.99,192.12,191.42,191.64,8009.0
2023-12-13 12:00:00,191.69,191.87,191.45,191.46,4417.0,191.69,191.87,191.45,191.46,4417.0
2023-12-13 12:30:00,191.32,191.68,191.1,191.2,2811.0,191.32,191.68,191.1,191.2,2811.0
2023-12-13 13:00:00,191.06,191.07,190.46,190.6,2569.0,191.06,191.07,190.46,190.6,2569.0
2023-12-13 13:30:00,190.61,191.2,190.58,191.05,5056.0,190.61,191.2,190.58,191.05,5056.0
2023-12-13 14:00:00,191.34,193.19,191.33,192.53,12390.0,191.34,193.19,191.33,192.53,12390.0
2023-12-13 14:30:00,192.77,193.86,192.49,193.4,8927.0,192.77,193.86,192.49,193.4,8927.0
2023-12-13 15:00:00,193.65,193.89,192.35,192.74,8440.0,193.65,193.89,192.35,192.74,8440.0
2023-12-13 15:30:00,192.71,193.58,192.54,193.58,38614.0,192.71,193.58,192.54,193.58,38614.0
2023-12-14 09:30:00,194.0,195.97,193.08,193.08,18820.0,194.0,195.97,193.08,193.08,18820.0
2023-12-14 10:00:00,193.31,195.12,193.08,194.28,12652.0,193.31,195.12,193.08,194.28,12652.0
2023-12-14 10:30:00,194.17,194.76,193.37,194.09,17227.0,194.17,194.76,193.37,194.09,17227.0
2023-12-14 11:00:00,194.43,194.66,193.98,193.98,8194.0,194.43,194.66,193.98,193.98,8194.0
2023-12-14 11:30:00,194.28,194.92,193.85,194.75,11145.0,194.28,194.92,193.85,194.75,11145.0
2023-12-14 12:00:00,194.81,195.7,194.8,195.35,11857.0,194.81,195.7,194.8,195.35,11857.0
2023-12-14 12:30:00,195.6,195.86,194.42,194.55,22168.0,195.6,195.86,194.42,194.55,22168.0
2023-12-14 13:00:00,194.46,194.69,193.34,193.34,20402.0,194.46,194.69,193.34,193.34,20402.0
2023-12-14 13:30:00,193.58,193.77,192.87,193.55,6554.0,193.58,193.77,192.87,193.55,6554.0
2023-12-14 14:00:00,193.85,195.12,193.77,195.02,9104.0,193.85,195.12,193.77,195.02,9104.0
2023-12-14 14:30:00,194.99,195.41,194.73,195.21,6977.0,194.99,195.41,194.73,195.21,6977.0
2023-12-14 15:00:00,195.36,195.36,194.82,194.98,12550.0,195.36,195.36,194.82,194.98,12550.0
2023-12-14 15:30:00,194.88,195.73,194.8,195.6,56037.0,194.88,195.73,194.8,195.6,56037.0
2023-12-15 09:30:00,197.39,199.72,196.67,199.72,120543.0,197.39,199.72,196.67,199.72,120543.0
2023-12-15 10:00:00,199.77,200.14,198.93,199.12,83033.0,199.77,200.14,198.93,199.12,83033.0
2023-12-15 10:30:00,199.32,200.75,199.16,200.4,12395.0,199.32,200.75,199.16,200.4,12395.0
2023-12-15 11:00:00,200.39,200.84,199.7,200.5,27236.0,200.39,200.84,199.7,200.5,27236.0
2023-12-15 11:30:00,200.66,200.72,199.65,200.16,17227.0,200.66,200.72,199.65,200.16,17227.0
2023-12-15 12:00:00,200.16,200.39,199.22,200.01,15026.0,200.16,200.39,199.22,200.01,15026.0
2023-12-15 12:30:00,200.04,200.36,199.43,199.75,17334.0,200.04,200.36,199.43,199.75,17334.0
2023-12-15 13:00:00,199.8,200.67,199.49,200.45,11656.0,199.8,200.67,199.49,200.45,11656.0
2023-12-15 13:30:00,200.26,200.34,198.07,198.07,6492.0,200.26,200.34,198.07,198.07,6492.0
2023-12-15 14:00:00,198.0,199.26,197.98,198.77,9522.0,198.0,199.26,197.98,198.77,9522.0
2023-12-15 14:30:00,198.75,199.02,198.03,198.03,8950.0,198.75,199.02,198.03,198.03,8950.0
2023-12-15 15:00:00,198.2,198.49,197.98,198.34,10640.0,198.2,198.49,197.98,198.34,10640.0
2023-12-15 15:30:00,198.29,199.28,198.11,198.75,54215.0,198.29,199.28,198.11,198.75,54215.0
2023-12-18 09:30:00,200.02,200.02,198.5,199.33,10677.0,200.02,200.02,198.5,199.33,10677.0
2023-12-18 10:00:00,199.56,199.56,198.37,198.37,2651.0,199.56,199.56,198.37,198.37,2651.0
2023-12-18 10:30:00,198.13,198.22,197.29,197.63,3280.0,198.13,198.22,197.29,197.63,3280.0
2023-12-18 11:00:00,197.6,198.68,197.44,198.2,9181.0,197.6,198.68,197.44,198.2,9181.0
2023-12-18 11:30:00,198.36,199.36,198.25,198.96,6207.0,198.36,199.36,198.25,198.96,6207.0
2023-12-18 12:00:00,199.2,200.52,199.16,200.38,9410.0,199.2,200.52,199.16,200.38,9410.0
2023-12-18 12:30:00,200.39,200.76,200.37,200.4,21246.0,200.39,200.76,200.37,200.4,21246.0
2023-12-18 13:00:00,200.5,201.1,200.45,200.69,13600.0,200.5,201.1,200.45,200.69,13600.0
2023-12-18 13:30:00,200.62,201.22,200.62,200.84,6210.0,200.62,201.22,200.62,200.84,6210.0
2023-12-18 14:00:00,200.74,201.27,200.74,201.16,5737.0,200.74,201.27,200.74,201.16,5737.0
2023-12-18 14:30:00,200.9,202.1,200.81,202.09,4586.0,200.9,202.1,200.81,202.09,4586.0
2023-12-18 15:00:00,202.0,202.6,201.88,202.6,8030.0,202.0,202.6,201.88,202.6,8030.0
2023-12-18 15:30:00,202.38,202.45,201.3,202.23,19221.0,202.38,202.45,201.3,202.23,19221.0
2023-12-19 09:30:00,202.16,203.21,200.41,201.68,12077.0,202.16,203.21,200.41,201.68,12077.0
2023-12-19 10:00:00,201.62,203.27,201.3,203.12,11590.0,201.62,203.27,201.3,203.12,11590.0
2023-12-19 10:30:00,202.96,203.7,202.64,203.59,10665.0,202.96,203.7,202.64,203.59,10665.0
2023-12-19 11:00:00,203.37,203.51,202.21,202.48,8377.0,203.37,203.51,202.21,202.48,8377.0
2023-12-19 11:30:00,202.51,202.51,202.14,202.32,2937.0,202.51,202.51,202.14,202.32,2937.0
2023-12-19 12:00:00,202.26,202.47,201.84,202.29,7753.0,202.26,202.47,201.84,202.29,7753.0
2023-12-19 12:30:00,202.59,203.84,202.47,203.83,13367.0,202.59,203.84,202.47,203.83,13367.0
2023-12-19 13:00:00,203.88,204.24,203.57,204.24,12964.0,203.88,204.24,203.57,204.24,12964.0
2023-12-19 13:30:00,204.27,205.4,204.27,205.34,14886.0,204.27,205.4,204.27,205.34,14886.0
2023-12-19 14:00:00,205.34,206.15,205.34,205.7,9976.0,205.34,206.15,205.34,205.7,9976.0
2023-12-19 14:30:00,205.79,206.07,205.16,205.47,7869.0,205.79,206.07,205.16,205.47,7869.0
2023-12-19 15:00:00,205.36,205.57,204.84,205.35,13077.0,205.36,205.57,204.84,205.35,13077.0
2023-12-19 15:30:00,205.46,206.35,205.43,205.79,43253.0,205.46,206.35,205.43,205.79,43253.0
2023-12-20 09:30:00,204.65,205.88,204.65,204.96,13247.0,204.65,205.88,204.65,204.96,13247.0
2023-12-20 10:00:00,205.09,206.26,204.75,206.26,4627.0,205.09,206.26,204.75,206.26,4627.0
2023-12-20 10:30:00,206.19,206.27,205.46,205.6,7269.0,206.19,206.27,205.46,205.6,7269.0
2023-12-20 11:00:00,205.53,205.58,204.71,205.47,3188.0,205.53,205.58,204.71,205.47,3188.0
2023-12-20 11:30:00,205.27,205.31,204.92,205.28,2473.0,205.27,205.31,204.92,205.28,2473.0
2023-12-20 12:00:00,204.98,205.07,204.63,204.99,4293.0,204.98,205.07,204.63,204.99,4293.0
2023-12-20 12:30:00,204.99,204.99,204.39,204.6,7055.0,204.99,204.99,204.39,204.6,7055.0
2023-12-20 13:00:00,204.56,204.81,203.97,204.42,8529.0,204.56,204.81,203.97,204.42,8529.0
2023-12-20 13:30:00,204.43,204.59,204.25,204.37,2637.0,204.43,204.59,204.25,204.37,2637.0
2023-12-20 14:00:00,204.38,204.78,203.95,204.7,7154.0,204.38,204.78,203.95,204.7,7154.0
2023-12-20 14:30:00,204.39,204.39,201.91,202.36,10894.0,204.39,204.39,201.91,202.36,10894.0
2023-12-20 15:00:00,202.23,202.76,201.21,201.59,9243.0,202.23,202.76,201.21,201.59,9243.0
2023-12-20 15:30:00,201.76,203.48,201.32,201.88,19921.0,201.76,203.48,201.32,201.88,19921.0
2023-12-21 09:30:00,203.08,205.27,202.01,202.5,10583.0,203.08,205.27,202.01,202.5,10583.0
2023-12-21 10:00:00,202.21,202.63,200.91,201.98,4164.0,202.21,202.63,200.91,201.98,4164.0
2023-12-21 10:30:00,201.39,202.59,201.39,202.08,4581.0,201.39,202.59,201.39,202.08,4581.0
2023-12-21 11:00:00,202.31,202.31,201.71,202.18,2423.0,202.31,202.31,201.71,202.18,2423.0
2023-12-21 11:30:00,202.16,202.52,202.16,202.23,1930.0,202.16,202.52,202.16,202.23,1930.0
2023-12-21 12:00:00,201.9,202.26,201.51,201.59,4300.0,201.9,202.26,201.51,201.59,4300.0
2023-12-21 12:30:00,201.59,202.18,201.45,201.98,3600.0,201.59,202.18,201.45,201.98,3600.0
2023-12-21 13:00:00,202.01,202.36,201.38,201.38,4810.0,202.01,202.36,201.38,201.38,4810.0
2023-12-21 13:30:00,201.67,202.11,201.22,202.11,3398.0,201.67,202.11,201.22,202.11,3398.0
2023-12-21 14:00:00,202.01,202.6,201.74,202.39,10055.0,202.01,202.6,201.74,202.39,10055.0
2023-12-21 14:30:00,202.43,202.62,202.01,202.2,2881.0,202.43,202.62,202.01,202.2,2881.0
2023-12-21 15:00:00,202.2,203.31,202.0,203.31,9213.0,202.2,203.31,202.0,203.31,9213.0
2023-12-21 15:30:00,203.26,203.7,202.99,203.62,12410.0,203.26,203.7,202.99,203.62,12410.0
2023-12-22 09:30:00,204.26,204.51,203.48,203.75,9759.0,204.26,204.51,203.48,203.75,9759.0
2023-12-22 10:00:00,204.0,204.0,203.74,203.8,815.0,204.0,204.0,203.74,203.8,815.0
2023-12-22 10:30:00,204.39,204.57,204.16,204.33,1457.0,204.39,204.57,204.16,204.33,1457.0
2023-12-22 11:00:00,203.91,204.48,203.77,204.37,1611.0,203.91,204.48,203.77,204.37,1611.0
2023-12-22 11:30:00,204.48,204.48,204.32,204.48,1343.0,204.48,204.48,204.32,204.48,1343.0
2023-12-22 12:00:00,204.27,204.27,203.93,203.94,2581.0,204.27,204.27,203.93,203.94,2581.0
2023-12-22 12:30:00,204.14,204.72,204.14,204.72,1036.0,204.14,204.72,204.14,204.72,1036.0
2023-12-22 13:00:00,204.52,206.25,204.52,205.87,5450.0,204.52,206.25,204.52,205.87,5450.0
2023-12-22 13:30:00,205.58,206.04,205.47,205.9,4034.0,205.58,206.04,205.47,205.9,4034.0
2023-12-22 14:00:00,205.65,205.75,204.02,204.06,4910.0,205.65,205.75,204.02,204.06,4910.0
2023-12-22 14:30:00,203.95,205.11,203.8,205.11,2411.0,203.95,205.11,203.8,205.11,2411.0
2023-12-22 15:00:00,204.98,205.29,204.45,205.18,2282.0,204.98,205.29,204.45,205.18,2282.0
2023-12-22 15:30:00,205.4,205.4,204.4,204.54,10457.0,205.4,205.4,204.4,204.54,10457.0
2023-12-26 09:30:00,204.59,204.61,204.01,204.42,3272.0,204.59,204.61,204.01,204.42,3272.0
2023-12-26 10:00:00,204.6,205.0,203.88,203.89,2230.0,204.6,205.0,203.88,203.89,2230.0
2023-12-26 10:30:00,204.17,204.77,204.07,204.55,2269.0,204.17,204.77,204.07,204.55,2269.0
2023-12-26 11:00:00,204.48,204.61,204.23,204.23,2634.0,204.48,204.61,204.23,204.23,2634.0
2023-12-26 11:30:00,204.2,204.2,204.0,204.0,358.0,204.2,204.2,204.0,204.0,358.0
2023-12-26 12:00:00,203.96,204.8,203.96,204.76,1300.0,203.96,204.8,203.96,204.76,1300.0
2023-12-26 12:30:00,204.76,204.76,204.27,204.46,6010.0,204.76,204.76,204.27,204.46,6010.0
2023-12-26 13:00:00,204.48,204.49,204.09,204.17,2959.0,204.48,204.49,204.09,204.17,2959.0
2023-12-26 13:30:00,204.21,204.4,203.77,204.22,1433.0,204.21,204.4,203.77,204.22,1433.0
2023-12-26 14:00:00,203.87,204.1,203.87,203.92,1441.0,203.87,204.1,203.87,203.92,1441.0
2023-12-26 14:30:00,204.05,204.2,203.85,204.01,5794.0,204.05,204.2,203.85,204.01,5794.0
2023-12-26 15:00:00,203.94,204.61,203.86,204.23,3000.0,203.94,204.61,203.86,204.23,3000.0
2023-12-26 15:30:00,204.35,204.35,203.05,203.06,9128.0,204.35,204.35,203.05,203.06,9128.0
2023-12-27 09:30:00,203.01,203.14,202.22,203.14,2154.0,203.01,203.14,202.22,203.14,2154.0
2023-12-27 10:00:00,203.23,203.45,202.55,202.65,4378.0,203.23,203.45,202.55,202.65,4378.0
2023-12-27 10:30:00,202.5,202.5,201.93,201.96,1881.0,202.5,202.5,201.93,201.96,1881.0
2023-12-27 11:00:00,201.57,202.09,201.43,201.99,5846.0,201.57,202.09,201.43,201.99,5846.0
2023-12-27 11:30:00,201.94,202.1,201.63,201.63,1813.0,201.94,202.1,201.63,201.63,1813.0
2023-12-27 12:00:00,201.55,201.73,201.18,201.18,3553.0,201.55,201.73,201.18,201.18,3553.0
2023-12-27 12:30:00,201.28,201.63,201.17,201.54,2100.0,201.28,201.63,201.17,201.54,2100.0
2023-12-27 13:00:00,201.6,202.69,201.6,202.19,2590.0,201.6,202.69,201.6,202.19,2590.0
2023-12-27 13:30:00,202.41,202.67,202.17,202.24,2860.0,202.41,202.67,202.17,202.24,2860.0
2023-12-27 14:00:00,202.08,202.69,201.99,202.6,1400.0,202.08,202.69,201.99,202.6,1400.0
2023-12-27 14:30:00,202.52,202.56,202.35,202.35,1130.0,202.52,202.56,202.35,202.35,1130.0
2023-12-27 15:00:00,202.66,203.28,202.53,202.55,3200.0,202.66,203.28,202.53,202.55,3200.0
2023-12-27 15:30:00,202.64,202.78,201.41,201.61,19653.0,202.64,202.78,201.41,201.61,19653.0
2023-12-28 09:30:00,201.22,201.6,199.83,200.52,13798.0,201.22,201.6,199.83,200.52,13798.0
2023-12-28 10:00:00,200.45,200.61,199.75,199.75,6823.0,200.45,200.61,199.75,199.75,6823.0
2023-12-28 10:30:00,199.65,199.97,199.07,199.22,2928.0,199.65,199.97,199.07,199.22,2928.0
2023-12-28 11:00:00,199.07,199.5,198.57,198.82,4175.0,199.07,199.5,198.57,198.82,4175.0
2023-12-28 11:30:00,198.6,198.97,198.14,198.6,8988.0,198.6,198.97,198.14,198.6,8988.0
2023-12-28 12:00:00,198.61,198.7,198.43,198.44,4538.0,198.61,198.7,198.43,198.44,4538.0
2023-12-28 12:30:00,198.5,199.06,198.32,198.77,5072.0,198.5,199.06,198.32,198.77,5072.0
2023-12-28 13:00:00,198.75,198.75,197.61,197.81,6915.0,198.75,198.75,197.61,197.81,6915.0
2023-12-28 13:30:00,197.8,198.01,197.68,197.95,4092.0,197.8,198.01,197.68,197.95,4092.0
2023-12-28 14:00:00,197.92,198.27,197.74,198.19,9484.0,197.92,198.27,197.74,198.19,9484.0
2023-12-28 14:30:00,198.19,198.66,198.11,198.55,3504.0,198.19,198.66,198.11,198.55,3504.0
2023-12-28 15:00:00,198.51,198.98,198.36,198.46,5240.0,198.51,198.98,198.36,198.46,5240.0
2023-12-28 15:30:00,198.45,198.66,197.96,198.3,23907.0,198.45,198.66,197.96,198.3,23907.0
2023-12-29 09:30:00,197.89,197.89,196.37,197.77,12097.0,197.89,197.89,196.37,197.77,12097.0
2023-12-29 10:00:00,197.25,197.27,196.73,196.73,4497.0,197.25,197.27,196.73,196.73,4497.0
2023-12-29 10:30:00,196.69,196.69,195.37,196.18,8980.0,196.69,196.69,195.37,196.18,8980.0
2023-12-29 11:00:00,196.31,196.53,195.02,195.2,6029.0,196.31,196.53,195.02,195.2,6029.0
2023-12-29 11:30:00,195.02,196.45,195.02,196.28,14553.0,195.02,196.45,195.02,196.28,14553.0
2023-12-29 12:00:00,196.51,196.52,196.01,196.24,2494.0,196.51,196.52,196.01,196.24,2494.0
2023-12-29 12:30:00,196.4,196.76,196.4,196.66,2756.0,196.4,196.76,196.4,196.66,2756.0
2023-12-29 13:00:00,196.93,197.0,196.35,196.35,3100.0,196.93,197.0,196.35,196.35,3100.0
2023-12-29 13:30:00,196.33,197.02,196.33,196.93,7048.0,196.33,197.02,196.33,196.93,7048.0
2023-12-29 14:00:00,196.96,197.2,196.79,196.8,2933.0,196.96,197.2,196.79,196.8,2933.0
2023-12-29 14:30:00,196.9,197.3,196.87,197.3,2456.0,196.9,197.3,196.87,197.3,2456.0
2023-12-29 15:00:00,197.19,197.44,196.84,196.96,9004.0,197.19,197.44,196.84,196.96,9004.0
2023-12-29 15:30:00,196.87,196.95,196.15,196.31,21392.0,196.87,196.95,196.15,196.31,21392.0
2024-01-02 09:30:00,194.4,194.4,191.05,193.16,33458.0,194.4,194.4,191.05,193.16,33458.0
2024-01-02 10:00:00,193.56,194.07,189.18,189.29,14789.0,193.56,194.07,189.18,189.29,14789.0
2024-01-02 10:30:00,189.48,190.6,189.32,190.33,14910.0,189.48,190.6,189.32,190.33,14910.0
2024-01-02 11:00:00,190.08,191.14,190.08,190.7,5129.0,190.08,191.14,190.08,190.7,5129.0
2024-01-02 11:30:00,190.49,190.96,190.38,190.39,8164.0,190.49,190.96,190.38,190.39,8164.0
2024-01-02 12:00:00,190.24,190.51,189.68,189.89,9304.0,190.24,190.51,189.68,189.89,9304.0
2024-01-02 12:30:00,189.78,190.62,189.65,189.84,9058.0,189.78,190.62,189.65,189.84,9058.0
2024-01-02 13:00:00,189.63,190.53,189.63,190.38,4620.0,189.63,190.53,189.63,190.38,4620.0
2024-01-02 13:30:00,190.31,190.85,190.31,190.45,7277.0,190.31,190.85,190.31,190.45,7277.0
2024-01-02 14:00:00,190.64,191.56,190.39,191.49,9458.0,190.64,191.56,190.39,191.49,9458.0
2024-01-02 14:30:00,191.46,191.51,190.39,190.91,7788.0,191.46,191.51,190.39,190.91,7788.0
2024-01-02 15:00:00,191.0,191.42,190.61,191.08,10263.0,191.0,191.42,190.61,191.08,10263.0
2024-01-02 15:30:00,191.12,191.9,190.62,191.89,34230.0,191.12,191.9,190.62,191.89,34230.0
2024-01-03 09:30:00,190.68,191.0,188.76,189.78,38538.0,190.68,191.0,188.76,189.78,38538.0
2024-01-03 10:00:00,189.6,190.75,189.3,189.87,44302.0,189.6,190.75,189.3,189.87,44302.0
2024-01-03 10:30:00,189.8,189.9,188.43,189.45,18286.0,189.8,189.9,188.43,189.45,18286.0
2024-01-03 11:00:00,189.31,189.61,188.54,188.55,6936.0,189.31,189.61,188.54,188.55,6936.0
2024-01-03 11:30:00,188.28,188.5,187.38,187.89,6149.0,188.28,188.5,187.38,187.89,6149.0
2024-01-03 12:00:00,188.05,188.46,187.86,188.11,4569.0,188.05,188.46,187.86,188.11,4569.0
2024-01-03 12:30:00,188.46,188.51,187.49,187.8,6048.0,188.46,188.51,187.49,187.8,6048.0
2024-01-03 13:00:00,187.72,188.04,187.33,187.48,6529.0,187.72,188.04,187.33,187.48,6529.0
2024-01-03 13:30:00,187.36,187.39,186.55,186.83,5519.0,187.36,187.39,186.55,186.83,5519.0
2024-01-03 14:00:00,186.73,187.22,186.53,187.18,10871.0,186.73,187.22,186.53,187.18,10871.0
2024-01-03 14:30:00,187.44,187.44,186.62,187.13,10707.0,187.44,187.44,186.62,187.13,10707.0
2024-01-03 15:00:00,187.0,187.0,186.3,186.42,9409.0,187.0,187.0,186.3,186.42,9409.0
2024-01-03 15:30:00,186.53,186.94,185.34,185.34,29819.0,186.53,186.94,185.34,185.34,29819.0
2024-01-04 09:30:00,186.42,189.01,182.57,183.39,25731.0,186.42,189.01,182.57,183.39,25731.0
2024-01-04 10:00:00,183.13,184.88,182.77,184.27,6189.0,183.13,184.88,182.77,184.27,6189.0
2024-01-04 10:30:00,184.45,184.53,182.89,182.96,8593.0,184.45,184.53,182.89,182.96,8593.0
2024-01-04 11:00:00,182.98,184.39,182.97,183.94,17582.0,182.98,184.39,182.97,183.94,17582.0
2024-01-04 11:30:00,184.02,184.59,183.72,184.03,10578.0,184.02,184.59,183.72,184.03,10578.0
2024-01-04 12:00:00,184.01,184.81,183.91,184.67,6270.0,184.01,184.81,183.91,184.67,6270.0
2024-01-04 12:30:00,184.71,185.01,184.31,184.38,5636.0,184.71,185.01,184.31,184.38,5636.0
2024-01-04 13:00:00,184.48,184.7,184.37,184.59,4672.0,184.48,184.7,184.37,184.59,4672.0
2024-01-04 13:30:00,184.4,184.75,184.11,184.11,4179.0,184.4,184.75,184.11,184.11,4179.0
2024-01-04 14:00:00,184.11,184.21,183.93,184.0,4398.0,184.11,184.21,183.93,184.0,4398.0
2024-01-04 14:30:00,184.0,184.53,183.8,184.53,7740.0,184.0,184.53,183.8,184.53,7740.0
2024-01-04 15:00:00,184.54,184.88,184.15,184.37,8314.0,184.54,184.88,184.15,184.37,8314.0
2024-01-04 15:30:00,184.45,184.58,183.77,184.21,21920.0,184.45,184.58,183.77,184.21,21920.0
2024-01-05 09:30:00,182.96,184.66,182.15,182.36,15648.0,182.96,184.66,182.15,182.36,15648.0
2024-01-05 10:00:00,182.27,183.58,182.15,182.81,6965.0,182.27,183.58,182.15,182.81,6965.0
2024-01-05 10:30:00,182.94,183.32,182.54,182.81,4986.0,182.94,183.32,182.54,182.81,4986.0
2024-01-05 11:00:00,182.76,183.02,181.84,182.2,9400.0,182.76,183.02,181.84,182.2,9400.0
2024-01-05 11:30:00,182.18,182.34,181.93,181.97,6537.0,182.18,182.34,181.93,181.97,6537.0
2024-01-05 12:00:00,181.9,182.23,181.34,181.61,7708.0,181.9,182.23,181.34,181.61,7708.0
2024-01-05 12:30:00,181.65,182.41,181.6,181.96,7496.0,181.65,182.41,181.6,181.96,7496.0
2024-01-05 13:00:00,181.92,182.3,181.43,181.67,7552.0,181.92,182.3,181.43,181.67,7552.0
2024-01-05 13:30:00,181.76,182.12,181.74,181.87,3904.0,181.76,182.12,181.74,181.87,3904.0
2024-01-05 14:00:00,181.84,182.12,181.51,181.51,3666.0,181.84,182.12,181.51,181.51,3666.0
2024-01-05 14:30:00,181.53,181.7,180.38,180.38,5068.0,181.53,181.7,180.38,180.38,5068.0
2024-01-05 15:00:00,180.38,180.75,180.11,180.39,8261.0,180.38,180.75,180.11,180.39,8261.0
2024-01-05 15:30:00,180.36,180.79,180.01,180.3,38000.0,180.36,180.79,180.01,180.3,38000.0
2024-01-08 09:30:00,181.17,183.0,181.17,182.99,11380.0,181.17,183.0,181.17,182.99,11380.0
2024-01-08 10:00:00,183.17,183.17,182.28,182.46,4151.0,183.17,183.17,182.28,182.46,4151.0
2024-01-08 10:30:00,182.63,183.18,182.12,183.01,6196.0,182.63,183.18,182.12,183.01,6196.0
2024-01-08 11:00:00,183.08,183.08,182.18,182.2,6492.0,183.08,183.08,182.18,182.2,6492.0
2024-01-08 11:30:00,182.23,183.02,182.23,183.02,8880.0,182.23,183.02,182.23,183.02,8880.0
2024-01-08 12:00:00,183.02,183.46,182.96,183.46,5502.0,183.02,183.46,182.96,183.46,5502.0
2024-01-08 12:30:00,183.53,183.91,183.41,183.66,4882.0,183.53,183.91,183.41,183.66,4882.0
2024-01-08 13:00:00,183.58,183.64,183.31,183.31,4122.0,183.58,183.64,183.31,183.31,4122.0
2024-01-08 13:30:00,183.44,184.46,183.43,184.2,2728.0,183.44,184.46,183.43,184.2,2728.0
2024-01-08 14:00:00,184.18,184.27,183.67,183.87,4796.0,184.18,184.27,183.67,183.87,4796.0
2024-01-08 14:30:00,183.91,184.02,183.54,183.59,7064.0,183.91,184.02,183.54,183.59,7064.0
2024-01-08 15:00:00,183.53,183.94,183.43,183.71,6918.0,183.53,183.94,183.43,183.71,6918.0
2024-01-08 15:30:00,183.65,184.31,183.39,184.08,30340.0,183.65,184.31,183.39,184.08,30340.0
2024-01-09 09:30:00,183.0,185.17,183.0,184.74,10390.0,183.0,185.17,183.0,184.74,10390.0
2024-01-09 10:00:00,184.68,187.07,184.4,186.74,7844.0,184.68,187.07,184.4,186.74,7844.0
2024-01-09 10:30:00,186.81,186.81,185.79,185.96,10531.0,186.81,186.81,185.79,185.96,10531.0
2024-01-09 11:00:00,186.4,186.59,185.64,185.98,16290.0,186.4,186.59,185.64,185.98,16290.0
2024-01-09 11:30:00,186.14,187.21,186.11,187.16,3317.0,186.14,187.21,186.11,187.16,3317.0
2024-01-09 12:00:00,187.34,187.53,187.09,187.53,2061.0,187.34,187.53,187.09,187.53,2061.0
2024-01-09 12:30:00,187.5,188.1,187.5,188.0,6226.0,187.5,188.1,187.5,188.0,6226.0
2024-01-09 13:00:00,188.23,188.35,186.96,187.01,5565.0,188.23,188.35,186.96,187.01,5565.0
2024-01-09 13:30:00,186.88,187.6,186.67,187.6,3175.0,186.88,187.6,186.67,187.6,3175.0
2024-01-09 14:00:00,187.55,187.68,187.1,187.3,3993.0,187.55,187.68,187.1,187.3,3993.0
2024-01-09 14:30:00,187.42,187.43,186.97,187.36,4100.0,187.42,187.43,186.97,187.36,4100.0
2024-01-09 15:00:00,187.34,187.34,186.63,186.95,2195.0,187.34,187.34,186.63,186.95,2195.0
2024-01-09 15:30:00,186.73,186.73,186.15,186.2,22481.0,186.73,186.73,186.15,186.2,22481.0
2024-01-10 09:30:00,186.5,189.54,185.84,186.0,10428.0,186.5,189.54,185.84,186.0,10428.0
2024-01-10 10:00:00,185.62,187.76,185.21,187.75,14357.0,185.62,187.76,185.21,187.75,14357.0
2024-01-10 10:30:00,187.8,188.6,187.59,188.31,8190.0,187.8,188.6,187.59,188.31,8190.0
2024-01-10 11:00:00,188.24,188.38,187.21,187.33,2808.0,188.24,188.38,187.21,187.33,2808.0
2024-01-10 11:30:00,187.31,188.02,187.31,187.98,3220.0,187.31,188.02,187.31,187.98,3220.0
2024-01-10 12:00:00,187.9,188.07,187.85,187.9,1805.0,187.9,188.07,187.85,187.9,1805.0
2024-01-10 12:30:00,188.0,188.24,187.66,188.15,4026.0,188.0,188.24,187.66,188.15,4026.0
2024-01-10 13:00:00,188.02,189.06,188.02,189.06,4311.0,188.02,189.06,188.02,189.06,4311.0
2024-01-10 13:30:00,189.09,189.58,189.0,189.53,8345.0,189.09,189.58,189.0,189.53,8345.0
2024-01-10 14:00:00,189.47,189.48,188.31,188.46,5529.0,189.47,189.48,188.31,188.46,5529.0
2024-01-10 14:30:00,188.43,188.75,188.29,188.75,6190.0,188.43,188.75,188.29,188.75,6190.0
2024-01-10 15:00:00,188.7,188.71,188.02,188.34,10812.0,188.7,188.71,188.02,188.34,10812.0
2024-01-10 15:30:00,188.44,188.82,188.0,188.56,37917.0,188.44,188.82,188.0,188.56,37917.0
2024-01-11 09:30:00,189.37,190.45,188.78,189.97,11462.0,189.37,190.45,188.78,189.97,11462.0
2024-01-11 10:00:00,190.23,190.48,189.0,190.12,9416.0,190.23,190.48,189.0,190.12,9416.0
2024-01-11 10:30:00,190.33,191.0,189.72,189.85,18452.0,190.33,191.0,189.72,189.85,18452.0
2024-01-11 11:00:00,189.71,190.12,188.18,188.31,5290.0,189.71,190.12,188.18,188.31,5290.0
2024-01-11 11:30:00,188.15,188.75,188.01,188.01,3332.0,188.15,188.75,188.01,188.01,3332.0
2024-01-11 12:00:00,188.03,188.48,187.73,187.89,5086.0,188.03,188.48,187.73,187.89,5086.0
2024-01-11 12:30:00,187.82,188.77,187.71,188.46,2640.0,187.82,188.77,187.71,188.46,2640.0
2024-01-11 13:00:00,188.63,189.91,188.63,189.62,3391.0,188.63,189.91,188.63,189.62,3391.0
2024-01-11 13:30:00,189.48,189.87,189.28,189.87,1697.0,189.48,189.87,189.28,189.87,1697.0
2024-01-11 14:00:00,189.91,190.16,189.57,190.13,2979.0,189.91,190.16,189.57,190.13,2979.0
2024-01-11 14:30:00,190.25,190.55,190.05,190.5,5264.0,190.25,190.55,190.05,190.5,5264.0
2024-01-11 15:00:00,190.32,190.83,190.15,190.75,3337.0,190.32,190.83,190.15,190.75,3337.0
2024-01-11 15:30:00,190.89,192.18,190.89,192.04,36367.0,190.89,192.18,190.89,192.04,36367.0
2024-01-12 09:30:00,194.05,195.06,193.29,193.38,12248.0,194.05,195.06,193.29,193.38,12248.0
2024-01-12 10:00:00,193.05,193.9,192.23,192.5,10404.0,193.05,193.9,192.23,192.5,10404.0
2024-01-12 10:30:00,192.56,193.12,192.14,192.41,15305.0,192.56,193.12,192.14,192.41,15305.0
2024-01-12 11:00:00,192.41,192.81,192.31,192.63,5303.0,192.41,192.81,192.31,192.63,5303.0
2024-01-12 11:30:00,192.79,193.01,191.71,191.83,7823.0,192.79,193.01,191.71,191.83,7823.0
2024-01-12 12:00:00,191.75,192.09,191.6,191.79,6204.0,191.75,192.09,191.6,191.79,6204.0
2024-01-12 12:30:00,191.72,191.72,191.09,191.67,5314.0,191.72,191.72,191.09,191.67,5314.0
2024-01-12 13:00:00,191.77,192.12,191.77,192.12,6195.0,191.77,192.12,191.77,192.12,6195.0
2024-01-12 13:30:00,192.08,192.27,192.03,192.24,3901.0,192.08,192.27,192.03,192.24,3901.0
2024-01-12 14:00:00,192.24,192.73,192.17,192.73,4318.0,192.24,192.73,192.17,192.73,4318.0
2024-01-12 14:30:00,192.74,193.08,192.5,192.88,6614.0,192.74,193.08,192.5,192.88,6614.0
2024-01-12 15:00:00,192.84,192.99,192.53,192.78,4500.0,192.84,192.99,192.53,192.78,4500.0
2024-01-12 15:30:00,192.84,193.46,192.76,193.09,17433.0,192.84,193.46,192.76,193.09,17433.0
2024-01-16 09:30:00,193.1,193.52,191.31,191.91,9714.0,193.1,193.52,191.31,191.91,9714.0
2024-01-16 10:00:00,192.22,193.94,192.07,193.94,7211.0,192.22,193.94,192.07,193.94,7211.0
2024-01-16 10:30:00,193.81,194.3,193.14,193.59,15638.0,193.81,194.3,193.14,193.59,15638.0
2024-01-16 11:00:00,193.32,193.32,191.69,192.47,6088.0,193.32,193.32,191.69,192.47,6088.0
2024-01-16 11:30:00,192.48,192.56,191.79,191.79,4689.0,192.48,192.56,191.79,191.79,4689.0
2024-01-16 12:00:00,191.8,192.32,191.53,192.13,10578.0,191.8,192.32,191.53,192.13,10578.0
2024-01-16 12:30:00,192.04,192.83,191.8,191.84,4382.0,192.04,192.83,191.8,191.84,4382.0
2024-01-16 13:00:00,191.84,192.11,191.67,191.88,3192.0,191.84,192.11,191.67,191.88,3192.0
2024-01-16 13:30:00,192.13,192.14,191.56,191.59,2300.0,192.13,192.14,191.56,191.59,2300.0
2024-01-16 14:00:00,191.52,191.65,191.05,191.61,5758.0,191.52,191.65,191.05,191.61,5758.0
2024-01-16 14:30:00,191.62,191.67,191.39,191.39,4600.0,191.62,191.67,191.39,191.39,4600.0
2024-01-16 15:00:00,191.52,191.59,191.19,191.31,8742.0,191.52,191.59,191.19,191.31,8742.0
2024-01-16 15:30:00,191.37,192.26,191.24,192.22,30789.0,191.37,192.26,191.24,192.22,30789.0
2024-01-17 09:30:00,190.02,191.65,186.7,187.64,22233.0,190.02,191.65,186.7,187.64,22233.0
2024-01-17 10:00:00,187.92,191.53,187.92,191.07,21437.0,187.92,191.53,187.92,191.07,21437.0
2024-01-17 10:30:00,190.86,192.77,190.86,192.43,7843.0,190.86,192.77,190.86,192.43,7843.0
2024-01-17 11:00:00,192.42,193.01,191.86,192.95,6250.0,192.42,193.01,191.86,192.95,6250.0
2024-01-17 11:30:00,193.04,193.48,192.83,193.24,9310.0,193.04,193.48,192.83,193.24,9310.0
2024-01-17 12:00:00,193.4,193.98,193.3,193.39,12104.0,193.4,193.98,193.3,193.39,12104.0
2024-01-17 12:30:00,193.32,193.56,192.84,193.45,9687.0,193.32,193.56,192.84,193.45,9687.0
2024-01-17 13:00:00,193.64,193.85,193.45,193.72,3518.0,193.64,193.85,193.45,193.72,3518.0
2024-01-17 13:30:00,193.49,193.92,193.31,193.92,8855.0,193.49,193.92,193.31,193.92,8855.0
2024-01-17 14:00:00,193.95,194.13,193.29,194.05,3772.0,193.95,194.13,193.29,194.05,3772.0
2024-01-17 14:30:00,194.23,194.81,194.2,194.45,5254.0,194.23,194.81,194.2,194.45,5254.0
2024-01-17 15:00:00,194.62,194.69,193.83,193.83,5282.0,194.62,194.69,193.83,193.83,5282.0
2024-01-17 15:30:00,193.68,193.91,193.18,193.7,22126.0,193.68,193.91,193.18,193.7,22126.0
2024-01-18 09:30:00,195.35,197.96,195.35,197.64,17680.0,195.35,197.96,195.35,197.64,17680.0
2024-01-18 10:00:00,197.58,197.58,195.22,196.92,15445.0,197.58,197.58,195.22,196.92,15445.0
2024-01-18 10:30:00,197.02,198.19,196.8,196.8,8407.0,197.02,198.19,196.8,196.8,8407.0
2024-01-18 11:00:00,196.73,197.39,196.37,196.9,1877.0,196.73,197.39,196.37,196.9,1877.0
2024-01-18 11:30:00,197.43,197.45,196.35,196.51,2382.0,197.43,197.45,196.35,196.51,2382.0
2024-01-18 12:00:00,196.02,196.09,195.24,195.98,7403.0,196.02,196.09,195.24,195.98,7403.0
2024-01-18 12:30:00,195.98,195.99,195.42,195.49,3060.0,195.98,195.99,195.42,195.49,3060.0
2024-01-18 13:00:00,195.21,195.21,194.32,194.57,3637.0,195.21,195.21,194.32,194.57,3637.0
2024-01-18 13:30:00,194.91,195.29,194.91,195.23,2400.0,194.91,195.29,194.91,195.23,2400.0
2024-01-18 14:00:00,195.46,196.28,195.34,196.15,4724.0,195.46,196.28,195.34,196.15,4724.0
2024-01-18 14:30:00,196.19,197.03,196.03,197.03,5119.0,196.19,197.03,196.03,197.03,5119.0
2024-01-18 15:00:00,197.05,197.42,196.72,197.42,5305.0,197.05,197.42,196.72,197.42,5305.0
2024-01-18 15:30:00,197.55,197.87,197.04,197.63,14762.0,197.55,197.87,197.04,197.63,14762.0
2024-01-19 09:30:00,198.68,199.6,197.4,197.5,16790.0,198.68,199.6,197.4,197.5,16790.0
2024-01-19 10:00:00,197.85,198.23,196.69,197.18,5613.0,197.85,198.23,196.69,197.18,5613.0
2024-01-19 10:30:00,196.95,197.26,192.59,192.68,29066.0,196.95,197.26,192.59,192.68,29066.0
2024-01-19 11:00:00,193.02,193.21,191.12,193.17,27738.0,193.02,193.21,191.12,193.17,27738.0
2024-01-19 11:30:00,193.25,193.47,191.99,191.99,9843.0,193.25,193.47,191.99,191.99,9843.0
2024-01-19 12:00:00,192.2,193.13,192.2,192.93,4603.0,192.2,193.13,192.2,192.93,4603.0
2024-01-19 12:30:00,193.01,193.5,192.78,193.35,10741.0,193.01,193.5,192.78,193.35,10741.0
2024-01-19 13:00:00,193.33,194.39,193.31,194.23,6190.0,193.33,194.39,193.31,194.23,6190.0
2024-01-19 13:30:00,194.11,194.97,193.96,194.7,8721.0,194.11,194.97,193.96,194.7,8721.0
2024-01-19 14:00:00,194.71,196.43,194.58,196.13,17223.0,194.71,196.43,194.58,196.13,17223.0
2024-01-19 14:30:00,196.22,196.4,195.54,195.81,12125.0,196.22,196.4,195.54,195.81,12125.0
2024-01-19 15:00:00,195.83,196.43,195.59,196.37,12899.0,195.83,196.43,195.59,196.37,12899.0
2024-01-19 15:30:00,196.48,196.83,195.84,196.38,36035.0,196.48,196.83,195.84,196.38,36035.0
2024-01-22 09:30:00,200.0,201.03,198.4,199.0,15646.0,200.0,201.03,198.4,199.0,15646.0
2024-01-22 10:00:00,198.99,199.32,197.75,198.93,6620.0,198.99,199.32,197.75,198.93,6620.0
2024-01-22 10:30:00,198.72,198.72,197.5,198.27,21192.0,198.72,198.72,197.5,198.27,21192.0
2024-01-22 11:00:00,198.16,198.8,197.29,198.8,15612.0,198.16,198.8,197.29,198.8,15612.0
2024-01-22 11:30:00,198.82,198.96,198.0,198.32,7220.0,198.82,198.96,198.0,198.32,7220.0
2024-01-22 12:00:00,197.37,197.91,197.22,197.76,3780.0,197.37,197.91,197.22,197.76,3780.0
2024-01-22 12:30:00,197.87,197.95,197.25,197.55,5280.0,197.87,197.95,197.25,197.55,5280.0
2024-01-22 13:00:00,197.19,197.33,196.09,196.09,5280.0,197.19,197.33,196.09,196.09,5280.0
2024-01-22 13:30:00,196.28,196.96,196.28,196.96,4259.0,196.28,196.96,196.28,196.96,4259.0
2024-01-22 14:00:00,196.94,197.05,196.4,196.65,10384.0,196.94,197.05,196.4,196.65,10384.0
2024-01-22 14:30:00,196.67,197.22,196.63,197.02,9089.0,196.67,197.22,196.63,197.02,9089.0
2024-01-22 15:00:00,197.12,197.49,196.95,197.45,7806.0,197.12,197.49,196.95,197.45,7806.0
2024-01-22 15:30:00,197.59,198.05,197.27,197.94,26964.0,197.59,198.05,197.27,197.94,26964.0
2024-01-23 09:30:00,199.16,199.25,196.75,197.96,5845.0,199.16,199.25,196.75,197.96,5845.0
2024-01-23 10:00:00,197.83,198.93,197.52,198.11,2603.0,197.83,198.93,197.52,198.11,2603.0
2024-01-23 10:30:00,198.16,198.19,196.89,197.31,3015.0,198.16,198.19,196.89,197.31,3015.0
2024-01-23 11:00:00,197.09,197.82,196.49,196.49,4589.0,197.09,197.82,196.49,196.49,4589.0
2024-01-23 11:30:00,197.18,197.64,196.83,197.48,1537.0,197.18,197.64,196.83,197.48,1537.0
2024-01-23 12:00:00,197.42,197.42,196.77,196.78,3387.0,197.42,197.42,196.77,196.78,3387.0
2024-01-23 12:30:00,196.61,197.58,196.53,197.58,2344.0,196.61,197.58,196.53,197.58,2344.0
2024-01-23 13:00:00,197.76,197.89,197.32,197.6,4028.0,197.76,197.89,197.32,197.6,4028.0
2024-01-23 13:30:00,197.42,197.69,197.25,197.32,5309.0,197.42,197.69,197.25,197.32,5309.0
2024-01-23 14:00:00,197.55,197.55,196.65,196.89,6244.0,197.55,197.55,196.65,196.89,6244.0
2024-01-23 14:30:00,196.84,197.07,196.46,196.88,8485.0,196.84,197.07,196.46,196.88,8485.0
2024-01-23 15:00:00,196.74,198.03,196.72,197.66,7881.0,196.74,198.03,196.72,197.66,7881.0
2024-01-23 15:30:00,197.6,198.28,197.21,198.09,16968.0,197.6,198.28,197.21,198.09,16968.0
2024-01-24 09:30:00,200.22,200.22,197.96,198.16,9947.0,200.22,200.22,197.96,198.16,9947.0
2024-01-24 10:00:00,198.81,200.79,198.58,200.06,10807.0,198.81,200.79,198.58,200.06,10807.0
2024-01-24 10:30:00,200.45,200.9,199.91,200.41,3700.0,200.45,200.9,199.91,200.41,3700.0
2024-01-24 11:00:00,200.47,200.47,199.13,199.71,4550.0,200.47,200.47,199.13,199.71,4550.0
2024-01-24 11:30:00,199.83,199.83,199.26,199.27,3941.0,199.83,199.83,199.26,199.27,3941.0
2024-01-24 12:00:00,199.45,199.68,199.23,199.44,3117.0,199.45,199.68,199.23,199.44,3117.0
2024-01-24 12:30:00,199.49,199.65,199.3,199.49,1984.0,199.49,199.65,199.3,199.49,1984.0
2024-01-24 13:00:00,199.47,199.49,198.45,198.6,3327.0,199.47,199.49,198.45,198.6,3327.0
2024-01-24 13:30:00,198.61,198.61,197.83,198.0,2730.0,198.61,198.61,197.83,198.0,2730.0
2024-01-24 14:00:00,198.12,198.16,197.29,197.33,2451.0,198.12,198.16,197.29,197.33,2451.0
2024-01-24 14:30:00,197.39,197.53,197.13,197.39,5306.0,197.39,197.53,197.13,197.39,5306.0
2024-01-24 15:00:00,197.25,197.51,196.7,196.78,4560.0,197.25,197.51,196.7,196.78,4560.0
2024-01-24 15:30:00,196.65,197.22,196.26,196.27,22656.0,196.65,197.22,196.26,196.27,22656.0
2024-01-25 09:30:00,199.37,199.37,197.15,197.48,5954.0,199.37,199.37,197.15,197.48,5954.0
2024-01-25 10:00:00,197.38,197.38,195.73,196.44,7121.0,197.38,197.38,195.73,196.44,7121.0
2024-01-25 10:30:00,196.64,196.78,195.41,196.43,10997.0,196.64,196.78,195.41,196.43,10997.0
2024-01-25 11:00:00,196.38,196.99,195.88,196.8,6427.0,196.38,196.99,195.88,196.8,6427.0
2024-01-25 11:30:00,196.99,196.99,196.05,196.05,3443.0,196.99,196.99,196.05,196.05,3443.0
2024-01-25 12:00:00,196.29,196.31,195.5,195.63,4171.0,196.29,196.31,195.5,195.63,4171.0
2024-01-25 12:30:00,195.4,195.42,194.72,194.84,2647.0,195.4,195.42,194.72,194.84,2647.0
2024-01-25 13:00:00,195.13,195.25,193.73,193.85,3861.0,195.13,195.25,193.73,193.85,3861.0
2024-01-25 13:30:00,193.71,193.99,193.1,193.1,4536.0,193.71,193.99,193.1,193.1,4536.0
2024-01-25 14:00:00,192.84,192.85,192.3,192.65,2506.0,192.84,192.85,192.3,192.65,2506.0
2024-01-25 14:30:00,192.71,193.49,192.57,193.25,8191.0,192.71,193.49,192.57,193.25,8191.0
2024-01-25 15:00:00,193.12,193.48,192.93,193.0,7539.0,193.12,193.48,192.93,193.0,7539.0
2024-01-25 15:30:00,193.08,193.61,192.89,193.4,32157.0,193.08,193.61,192.89,193.4,32157.0
2024-01-26 09:30:00,193.07,193.5,190.06,190.2,24294.0,193.07,193.5,190.06,190.2,24294.0
2024-01-26 10:00:00,190.53,191.0,187.97,188.95,18165.0,190.53,191.0,187.97,188.95,18165.0
2024-01-26 10:30:00,189.44,190.41,189.44,190.15,12281.0,189.44,190.41,189.44,190.15,12281.0
2024-01-26 11:00:00,190.14,190.39,189.18,189.18,14945.0,190.14,190.39,189.18,189.18,14945.0
2024-01-26 11:30:00,189.28,189.28,188.28,188.78,7216.0,189.28,189.28,188.28,188.78,7216.0
2024-01-26 12:00:00,188.85,189.42,188.34,188.59,4647.0,188.85,189.42,188.34,188.59,4647.0
2024-01-26 12:30:00,188.39,188.46,187.35,187.58,22895.0,188.39,188.46,187.35,187.58,22895.0
2024-01-26 13:00:00,187.62,189.7,187.52,189.37,47588.0,187.62,189.7,187.52,189.37,47588.0
2024-01-26 13:30:00,189.04,189.1,188.83,189.09,4542.0,189.04,189.1,188.83,189.09,4542.0
2024-01-26 14:00:00,189.14,189.63,189.14,189.35,4552.0,189.14,189.63,189.14,189.35,4552.0
2024-01-26 14:30:00,189.24,189.47,188.89,189.01,6844.0,189.24,189.47,188.89,189.01,6844.0
2024-01-26 15:00:00,188.93,189.17,188.75,188.78,12175.0,188.93,189.17,188.75,188.78,12175.0
2024-01-26 15:30:00,188.92,189.46,188.72,188.76,42336.0,188.92,189.46,188.72,188.76,42336.0
2024-01-29 09:30:00,188.6,191.1,188.6,190.65,12243.0,188.6,191.1,188.6,190.65,12243.0
2024-01-29 10:00:00,190.82,191.31,190.22,191.31,4999.0,190.82,191.31,190.22,191.31,4999.0
2024-01-29 10:30:00,191.38,191.91,190.76,191.81,10175.0,191.38,191.91,190.76,191.81,10175.0
2024-01-29 11:00:00,191.75,191.75,190.85,190.9,9087.0,191.75,191.75,190.85,190.9,9087.0
2024-01-29 11:30:00,190.9,191.36,190.9,191.12,5476.0,190.9,191.36,190.9,191.12,5476.0
2024-01-29 12:00:00,191.26,191.6,191.05,191.33,5575.0,191.26,191.6,191.05,191.33,5575.0
2024-01-29 12:30:00,191.25,191.25,189.76,190.08,5690.0,191.25,191.25,189.76,190.08,5690.0
2024-01-29 13:00:00,189.94,190.02,189.32,189.69,6909.0,189.94,190.02,189.32,189.69,6909.0
2024-01-29 13:30:00,189.63,190.54,189.63,190.1,13185.0,189.63,190.54,189.63,190.1,13185.0
2024-01-29 14:00:00,190.01,190.66,189.94,190.48,5820.0,190.01,190.66,189.94,190.48,5820.0
2024-01-29 14:30:00,190.57,190.59,189.93,189.93,7247.0,190.57,190.59,189.93,189.93,7247.0
2024-01-29 15:00:00,190.16,191.12,190.16,190.88,9742.0,190.16,191.12,190.16,190.88,9742.0
2024-01-29 15:30:00,190.89,191.68,190.59,191.68,39587.0,190.89,191.68,190.59,191.68,39587.0
2024-01-30 09:30:00,191.68,192.31,191.38,191.57,7910.0,191.68,192.31,191.38,191.57,7910.0
2024-01-30 10:00:00,191.47,192.92,191.07,192.6,7206.0,191.47,192.92,191.07,192.6,7206.0
2024-01-30 10:30:00,192.56,192.81,192.06,192.72,3691.0,192.56,192.81,192.06,192.72,3691.0
2024-01-30 11:00:00,192.54,193.16,192.54,193.16,1879.0,192.54,193.16,192.54,193.16,1879.0
2024-01-30 11:30:00,193.25,193.25,192.64,193.06,1540.0,193.25,193.25,192.64,193.06,1540.0
2024-01-30 12:00:00,192.81,192.81,192.08,192.2,2476.0,192.81,192.81,192.08,192.2,2476.0
2024-01-30 12:30:00,191.94,192.13,190.14,190.54,11516.0,191.94,192.13,190.14,190.54,11516.0
2024-01-30 13:00:00,190.42,191.43,190.32,191.32,4067.0,190.42,191.43,190.32,191.32,4067.0
2024-01-30 13:30:00,191.43,191.7,191.32,191.55,2100.0,191.43,191.7,191.32,191.55,2100.0
2024-01-30 14:00:00,191.38,191.68,191.19,191.68,2640.0,191.38,191.68,191.19,191.68,2640.0
2024-01-30 14:30:00,191.75,192.18,191.73,192.08,3501.0,191.75,192.18,191.73,192.08,3501.0
2024-01-30 15:00:00,192.16,192.64,191.87,192.63,4521.0,192.16,192.64,191.87,192.63,4521.0
2024-01-30 15:30:00,192.6,193.38,192.56,193.06,32897.0,192.6,193.38,192.56,193.06,32897.0
2024-01-31 09:30:00,192.09,192.09,188.87,189.9,16258.0,192.09,192.09,188.87,189.9,16258.0
2024-01-31 10:00:00,189.58,189.92,189.08,189.48,4380.0,189.58,189.92,189.08,189.48,4380.0
2024-01-31 10:30:00,189.36,189.92,188.75,189.92,14123.0,189.36,189.92,188.75,189.92,14123.0
2024-01-31 11:00:00,189.77,190.25,189.27,189.51,5610.0,189.77,190.25,189.27,189.51,5610.0
2024-01-31 11:30:00,189.39,189.98,189.35,189.69,13402.0,189.39,189.98,189.35,189.69,13402.0
2024-01-31 12:00:00,189.71,190.35,189.7,190.07,5198.0,189.71,190.35,189.7,190.07,5198.0
2024-01-31 12:30:00,190.07,190.39,189.89,190.28,5200.0,190.07,190.39,189.89,190.28,5200.0
2024-01-31 13:00:00,190.33,190.67,190.22,190.59,3075.0,190.33,190.67,190.22,190.59,3075.0
2024-01-31 13:30:00,190.61,190.69,190.25,190.26,4502.0,190.61,190.69,190.25,190.26,4502.0
2024-01-31 14:00:00,190.52,190.52,188.55,189.12,9289.0,190.52,190.52,188.55,189.12,9289.0
2024-01-31 14:30:00,189.23,191.38,188.99,190.24,11401.0,189.23,191.38,188.99,190.24,11401.0
2024-01-31 15:00:00,190.19,190.19,188.54,189.79,18163.0,190.19,190.19,188.54,189.79,18163.0
2024-01-31 15:30:00,189.5,189.55,188.75,189.03,30067.0,189.5,189.55,188.75,189.03,30067.0
2024-02-01 09:30:00,189.39,189.95,187.1,188.52,19119.0,189.39,189.95,187.1,188.52,19119.0
2024-02-01 10:00:00,188.36,189.89,187.95,189.23,10723.0,188.36,189.89,187.95,189.23,10723.0
2024-02-01 10:30:00,189.18,189.21,186.68,187.19,14642.0,189.18,189.21,186.68,187.19,14642.0
2024-02-01 11:00:00,187.09,187.51,186.9,187.14,5588.0,187.09,187.51,186.9,187.14,5588.0
2024-02-01 11:30:00,187.39,188.67,187.38,188.59,8629.0,187.39,188.67,187.38,188.59,8629.0
2024-02-01 12:00:00,188.65,189.23,187.78,187.78,5549.0,188.65,189.23,187.78,187.78,5549.0
2024-02-01 12:30:00,187.82,189.08,187.57,188.93,5200.0,187.82,189.08,187.57,188.93,5200.0
2024-02-01 13:00:00,188.87,189.25,188.3,189.17,7032.0,188.87,189.25,188.3,189.17,7032.0
2024-02-01 13:30:00,189.22,189.81,189.05,189.69,4400.0,189.22,189.81,189.05,189.69,4400.0
2024-02-01 14:00:00,189.9,190.51,189.9,190.17,2846.0,189.9,190.51,189.9,190.17,2846.0
2024-02-01 14:30:00,190.25,190.59,190.1,190.5,4876.0,190.25,190.59,190.1,190.5,4876.0
2024-02-01 15:00:00,190.6,190.61,189.86,189.91,8209.0,190.6,190.61,189.86,189.91,8209.0
2024-02-01 15:30:00,189.88,190.37,189.34,190.36,18000.0,189.88,190.37,189.34,190.36,18000.0
2024-02-02 09:30:00,188.97,190.33,188.36,190.0,12708.0,188.97,190.33,188.36,190.0,12708.0
2024-02-02 10:00:00,190.07,190.38,189.4,189.86,12067.0,190.07,190.38,189.4,189.86,12067.0
2024-02-02 10:30:00,189.55,190.67,189.25,190.24,6414.0,189.55,190.67,189.25,190.24,6414.0
2024-02-02 11:00:00,189.75,189.75,188.99,189.3,3270.0,189.75,189.75,188.99,189.3,3270.0
2024-02-02 11:30:00,189.57,189.66,189.24,189.6,5493.0,189.57,189.66,189.24,189.6,5493.0
2024-02-02 12:00:00,189.77,189.77,188.65,189.28,4443.0,189.77,189.77,188.65,189.28,4443.0
2024-02-02 12:30:00,189.46,189.47,188.0,188.67,4621.0,189.46,189.47,188.0,188.67,4621.0
2024-02-02 13:00:00,188.73,188.81,188.25,188.35,2777.0,188.73,188.81,188.25,188.35,2777.0
2024-02-02 13:30:00,188.33,188.59,187.6,188.57,5667.0,188.33,188.59,187.6,188.57,5667.0
2024-02-02 14:00:00,188.46,188.97,188.28,188.37,3950.0,188.46,188.97,188.28,188.37,3950.0
2024-02-02 14:30:00,188.37,188.62,187.88,188.27,3980.0,188.37,188.62,187.88,188.27,3980.0
2024-02-02 15:00:00,188.17,188.32,187.61,188.14,7415.0,188.17,188.32,187.61,188.14,7415.0
2024-02-02 15:30:00,188.06,188.38,187.7,187.7,27934.0,188.06,188.38,187.7,187.7,27934.0
2024-02-05 09:30:00,183.99,184.04,174.57,174.57,112125.0,183.99,184.04,174.57,174.57,112125.0
2024-02-05 10:00:00,174.62,174.62,166.5,169.7,161034.0,174.62,174.62,166.5,169.7,161034.0
2024-02-05 10:30:00,169.75,171.08,165.66,170.44,115743.0,169.75,171.08,165.66,170.44,115743.0
2024-02-05 11:00:00,170.15,170.9,166.87,168.8,75403.0,170.15,170.9,166.87,168.8,75403.0
2024-02-05 11:30:00,168.89,170.13,168.1,168.26,41178.0,168.89,170.13,168.1,168.26,41178.0
2024-02-05 12:00:00,168.33,169.35,167.18,169.06,41280.0,168.33,169.35,167.18,169.06,41280.0
2024-02-05 12:30:00,169.96,171.0,169.64,169.99,16647.0,169.96,171.0,169.64,169.99,16647.0
2024-02-05 13:00:00,169.48,170.47,168.88,170.23,14655.0,169.48,170.47,168.88,170.23,14655.0
2024-02-05 13:30:00,170.24,170.24,166.01,168.32,23966.0,170.24,170.24,166.01,168.32,23966.0
2024-02-05 14:00:00,168.18,168.85,167.65,168.34,24767.0,168.18,168.85,167.65,168.34,24767.0
2024-02-05 14:30:00,168.23,169.31,168.09,169.0,16214.0,168.23,169.31,168.09,169.0,16214.0
2024-02-05 15:00:00,168.99,169.26,167.92,169.21,22631.0,168.99,169.26,167.92,169.21,22631.0
2024-02-05 15:30:00,169.25,169.55,168.04,168.08,85213.0,169.25,169.55,168.04,168.08,85213.0
2024-02-06 09:30:00,169.34,171.53,167.99,170.33,63108.0,169.34,171.53,167.99,170.33,63108.0
2024-02-06 10:00:00,170.27,170.72,168.54,168.97,52394.0,170.27,170.72,168.54,168.97,52394.0
2024-02-06 10:30:00,169.09,169.39,167.5,168.01,13862.0,169.09,169.39,167.5,168.01,13862.0
2024-02-06 11:00:00,168.24,169.04,168.14,168.43,34464.0,168.24,169.04,168.14,168.43,34464.0
2024-02-06 11:30:00,168.44,168.44,167.51,167.78,11911.0,168.44,168.44,167.51,167.78,11911.0
2024-02-06 12:00:00,167.55,168.45,166.73,167.68,52152.0,167.55,168.45,166.73,167.68,52152.0
2024-02-06 12:30:00,167.95,169.62,167.67,169.36,66136.0,167.95,169.62,167.67,169.36,66136.0
2024-02-06 13:00:00,169.29,170.04,169.29,169.77,18486.0,169.29,170.04,169.29,169.77,18486.0
2024-02-06 13:30:00,169.82,169.83,168.17,168.4,23100.0,169.82,169.83,168.17,168.4,23100.0
2024-02-06 14:00:00,168.34,168.34,167.36,167.91,20788.0,168.34,168.34,167.36,167.91,20788.0
2024-02-06 14:30:00,167.93,179.95,167.78,179.17,292691.0,167.93,179.95,167.78,179.17,292691.0
2024-02-06 15:00:00,179.56,181.97,178.21,179.18,195734.0,179.56,181.97,178.21,179.18,195734.0
2024-02-06 15:30:00,179.14,179.14,175.64,176.86,104501.0,179.14,179.14,175.64,176.86,104501.0
2024-02-07 09:30:00,178.71,182.45,176.66,177.3,49426.0,178.71,182.45,176.66,177.3,49426.0
2024-02-07 10:00:00,177.36,180.35,177.17,180.03,44444.0,177.36,180.35,177.17,180.03,44444.0
2024-02-07 10:30:00,179.78,179.88,178.14,178.14,31895.0,179.78,179.88,178.14,178.14,31895.0
2024-02-07 11:00:00,178.04,179.08,177.23,177.6,18803.0,178.04,179.08,177.23,177.6,18803.0
2024-02-07 11:30:00,177.91,178.4,176.91,177.09,15934.0,177.91,178.4,176.91,177.09,15934.0
2024-02-07 12:00:00,176.97,177.7,176.74,177.7,19517.0,176.97,177.7,176.74,177.7,19517.0
2024-02-07 12:30:00,177.63,178.37,176.02,177.66,47229.0,177.63,178.37,176.02,177.66,47229.0
2024-02-07 13:00:00,177.64,177.92,176.98,177.7,13236.0,177.64,177.92,176.98,177.7,13236.0
2024-02-07 13:30:00,177.64,178.21,177.14,177.63,13479.0,177.64,178.21,177.14,177.63,13479.0
2024-02-07 14:00:00,177.63,178.01,177.21,177.82,9448.0,177.63,178.01,177.21,177.82,9448.0
2024-02-07 14:30:00,177.88,178.18,176.22,176.86,19227.0,177.88,178.18,176.22,176.86,19227.0
2024-02-07 15:00:00,176.67,177.39,175.64,175.64,28421.0,176.67,177.39,175.64,175.64,28421.0
2024-02-07 15:30:00,175.65,177.38,175.61,177.17,50102.0,175.65,177.38,175.61,177.17,50102.0
2024-02-08 09:30:00,163.54,164.88,159.0,163.17,253552.0,163.54,164.88,159.0,163.17,253552.0
2024-02-08 10:00:00,163.16,169.29,162.08,167.98,120608.0,163.16,169.29,162.08,167.98,120608.0
2024-02-08 10:30:00,168.02,169.45,164.63,167.12,158956.0,168.02,169.45,164.63,167.12,158956.0
2024-02-08 11:00:00,167.02,174.73,165.77,169.78,65983.0,167.02,174.73,165.77,169.78,65983.0
2024-02-08 11:30:00,169.88,171.36,168.07,169.68,47309.0,169.88,171.36,168.07,169.68,47309.0
2024-02-08 12:00:00,169.68,170.32,167.92,168.84,28922.0,169.68,170.32,167.92,168.84,28922.0
2024-02-08 12:30:00,168.95,169.31,168.2,169.06,21693.0,168.95,169.31,168.2,169.06,21693.0
2024-02-08 13:00:00,169.06,170.22,168.37,168.61,16530.0,169.06,170.22,168.37,168.61,16530.0
2024-02-08 13:30:00,168.61,168.62,167.65,168.07,14766.0,168.61,168.62,167.65,168.07,14766.0
2024-02-08 14:00:00,168.26,168.69,167.53,167.85,26291.0,168.26,168.69,167.53,167.85,26291.0
2024-02-08 14:30:00,168.0,171.1,167.51,169.34,34210.0,168.0,171.1,167.51,169.34,34210.0
2024-02-08 15:00:00,169.47,170.59,168.43,170.48,32981.0,169.47,170.59,168.43,170.48,32981.0
2024-02-08 15:30:00,170.78,170.94,168.74,169.61,77504.0,170.78,170.94,168.74,169.61,77504.0
2024-02-09 09:30:00,171.2,172.82,168.98,172.15,17108.0,171.2,172.82,168.98,172.15,17108.0
2024-02-09 10:00:00,172.4,174.64,171.75,174.64,8492.0,172.4,174.64,171.75,174.64,8492.0
2024-02-09 10:30:00,174.22,174.28,171.83,172.16,43331.0,174.22,174.28,171.83,172.16,43331.0
2024-02-09 11:00:00,172.29,172.94,170.24,170.63,24221.0,172.29,172.94,170.24,170.63,24221.0
2024-02-09 11:30:00,170.61,171.52,170.31,170.55,14705.0,170.61,171.52,170.31,170.55,14705.0
2024-02-09 12:00:00,170.36,171.17,170.01,171.17,10505.0,170.36,171.17,170.01,171.17,10505.0
2024-02-09 12:30:00,171.07,171.71,170.55,171.31,9492.0,171.07,171.71,170.55,171.31,9492.0
2024-02-09 13:00:00,171.39,172.26,171.29,172.07,14875.0,171.39,172.26,171.29,172.07,14875.0
2024-02-09 13:30:00,171.98,172.02,170.87,171.19,17724.0,171.98,172.02,170.87,171.19,17724.0
2024-02-09 14:00:00,171.13,172.28,171.13,171.99,13731.0,171.13,172.28,171.13,171.99,13731.0
2024-02-09 14:30:00,171.99,172.25,170.82,171.09,9760.0,171.99,172.25,170.82,171.09,9760.0
2024-02-09 15:00:00,171.14,171.29,170.38,171.29,21757.0,171.14,171.29,170.38,171.29,21757.0
2024-02-09 15:30:00,171.23,172.15,170.57,171.89,71414.0,171.23,172.15,170.57,171.89,71414.0
2024-02-12 09:30:00,171.41,173.0,170.89,171.6,19143.0,171.41,173.0,170.89,171.6,19143.0
2024-02-12 10:00:00,171.45,172.36,170.52,171.6,21492.0,171.45,172.36,170.52,171.6,21492.0
2024-02-12 10:30:00,171.59,172.59,171.59,172.51,3448.0,171.59,172.59,171.59,172.51,3448.0
2024-02-12 11:00:00,172.55,172.7,170.87,170.88,12871.0,172.55,172.7,170.87,170.88,12871.0
2024-02-12 11:30:00,170.89,171.42,169.75,170.62,36601.0,170.89,171.42,169.75,170.62,36601.0
2024-02-12 12:00:00,170.53,171.48,170.44,170.86,9977.0,170.53,171.48,170.44,170.86,9977.0
2024-02-12 12:30:00,170.69,171.47,170.4,171.47,32450.0,170.69,171.47,170.4,171.47,32450.0
2024-02-12 13:00:00,171.47,171.48,170.82,171.06,5816.0,171.47,171.48,170.82,171.06,5816.0
2024-02-12 13:30:00,171.1,171.1,170.25,170.8,11577.0,171.1,171.1,170.25,170.8,11577.0
2024-02-12 14:00:00,170.8,171.39,170.71,170.97,10305.0,170.8,171.39,170.71,170.97,10305.0
2024-02-12 14:30:00,171.03,171.32,170.39,170.52,12302.0,171.03,171.32,170.39,170.52,12302.0
2024-02-12 15:00:00,170.58,171.13,170.45,171.05,22750.0,170.58,171.13,170.45,171.05,22750.0
2024-02-12 15:30:00,171.05,171.85,171.05,171.83,36405.0,171.05,171.85,171.05,171.83,36405.0
2024-02-13 09:30:00,166.83,169.74,165.69,169.74,33748.0,166.83,169.74,165.69,169.74,33748.0
2024-02-13 10:00:00,169.5,171.46,169.37,171.38,14846.0,169.5,171.46,169.37,171.38,14846.0
2024-02-13 10:30:00,171.52,171.93,171.08,171.15,16297.0,171.52,171.93,171.08,171.15,16297.0
2024-02-13 11:00:00,171.23,171.98,170.73,170.74,12273.0,171.23,171.98,170.73,170.74,12273.0
2024-02-13 11:30:00,170.75,171.71,170.42,170.52,5882.0,170.75,171.71,170.42,170.52,5882.0
2024-02-13 12:00:00,170.51,170.78,170.02,170.43,7753.0,170.51,170.78,170.02,170.43,7753.0
2024-02-13 12:30:00,170.26,170.95,169.14,169.52,28183.0,170.26,170.95,169.14,169.52,28183.0
2024-02-13 13:00:00,169.49,170.23,169.48,170.17,12054.0,169.49,170.23,169.48,170.17,12054.0
2024-02-13 13:30:00,169.83,170.0,168.35,169.71,10895.0,169.83,170.0,168.35,169.71,10895.0
2024-02-13 14:00:00,169.62,169.62,168.3,168.79,5572.0,169.62,169.62,168.3,168.79,5572.0
2024-02-13 14:30:00,169.03,169.79,168.01,168.17,11226.0,169.03,169.79,168.01,168.17,11226.0
2024-02-13 15:00:00,168.0,168.31,166.83,167.78,18630.0,168.0,168.31,166.83,167.78,18630.0
2024-02-13 15:30:00,167.88,169.99,167.76,169.8,49604.0,167.88,169.99,167.76,169.8,49604.0
2024-02-14 09:30:00,171.48,172.95,169.83,170.87,15062.0,171.48,172.95,169.83,170.87,15062.0
2024-02-14 10:00:00,170.56,171.08,169.53,170.64,10274.0,170.56,171.08,169.53,170.64,10274.0
2024-02-14 10:30:00,170.89,170.89,169.4,169.42,22023.0,170.89,170.89,169.4,169.42,22023.0
2024-02-14 11:00:00,169.41,170.58,169.4,170.44,11200.0,169.41,170.58,169.4,170.44,11200.0
2024-02-14 11:30:00,170.4,170.81,170.07,170.07,6502.0,170.4,170.81,170.07,170.07,6502.0
2024-02-14 12:00:00,169.78,170.57,169.43,170.57,8165.0,169.78,170.57,169.43,170.57,8165.0
2024-02-14 12:30:00,170.39,170.84,170.37,170.42,5844.0,170.39,170.84,170.37,170.42,5844.0
2024-02-14 13:00:00,170.54,170.63,169.89,170.18,13274.0,170.54,170.63,169.89,170.18,13274.0
2024-02-14 13:30:00,170.08,170.84,169.91,170.21,14860.0,170.08,170.84,169.91,170.21,14860.0
2024-02-14 14:00:00,170.09,170.23,169.61,170.11,11958.0,170.09,170.23,169.61,170.11,11958.0
2024-02-14 14:30:00,169.94,170.04,169.23,169.54,11297.0,169.94,170.04,169.23,169.54,11297.0
2024-02-14 15:00:00,169.59,169.71,168.9,169.25,30935.0,169.59,169.71,168.9,169.25,30935.0
2024-02-14 15:30:00,169.21,170.6,169.15,170.45,50215.0,169.21,170.6,169.15,170.45,50215.0
2024-02-15 09:30:00,172.0,172.0,168.89,169.2,9893.0,172.0,172.0,168.89,169.2,9893.0
2024-02-15 10:00:00,169.62,170.4,168.81,169.55,17482.0,169.62,170.4,168.81,169.55,17482.0
2024-02-15 10:30:00,169.35,170.52,169.29,170.03,13763.0,169.35,170.52,169.29,170.03,13763.0
2024-02-15 11:00:00,169.86,169.86,168.7,168.97,9470.0,169.86,169.86,168.7,168.97,9470.0
2024-02-15 11:30:00,169.09,170.11,168.95,170.06,24669.0,169.09,170.11,168.95,170.06,24669.0
2024-02-15 12:00:00,170.12,170.47,169.79,170.08,9815.0,170.12,170.47,169.79,170.08,9815.0
2024-02-15 12:30:00,169.97,170.01,168.9,168.91,8203.0,169.97,170.01,168.9,168.91,8203.0
2024-02-15 13:00:00,168.93,169.83,168.92,169.39,9645.0,168.93,169.83,168.92,169.39,9645.0
2024-02-15 13:30:00,169.37,169.97,169.26,169.6,10383.0,169.37,169.97,169.26,169.6,10383.0
2024-02-15 14:00:00,169.75,170.19,169.26,169.45,7246.0,169.75,170.19,169.26,169.45,7246.0
2024-02-15 14:30:00,169.69,170.02,169.34,169.36,10002.0,169.69,170.02,169.34,169.36,10002.0
2024-02-15 15:00:00,169.34,170.11,169.28,169.81,12590.0,169.34,170.11,169.28,169.81,12590.0
2024-02-15 15:30:00,169.81,170.39,169.7,169.92,73274.0,169.81,170.39,169.7,169.92,73274.0
2024-02-16 09:30:00,169.01,169.37,165.88,166.26,20446.0,169.01,169.37,165.88,166.26,20446.0
2024-02-16 10:00:00,166.3,166.69,165.5,165.5,8086.0,166.3,166.69,165.5,165.5,8086.0
2024-02-16 10:30:00,165.45,166.17,165.29,165.98,11055.0,165.45,166.17,165.29,165.98,11055.0
2024-02-16 11:00:00,166.06,166.75,165.92,166.47,24033.0,166.06,166.75,165.92,166.47,24033.0
2024-02-16 11:30:00,166.47,167.05,166.21,166.73,23939.0,166.47,167.05,166.21,166.73,23939.0
2024-02-16 12:00:00,166.58,166.71,165.99,166.36,17059.0,166.58,166.71,165.99,166.36,17059.0
2024-02-16 12:30:00,166.39,166.58,166.23,166.32,10724.0,166.39,166.58,166.23,166.32,10724.0
2024-02-16 13:00:00,166.35,166.5,165.94,166.25,9405.0,166.35,166.5,165.94,166.25,9405.0
2024-02-16 13:30:00,166.33,166.56,166.06,166.48,4452.0,166.33,166.56,166.06,166.48,4452.0
2024-02-16 14:00:00,166.55,166.7,166.05,166.1,8705.0,166.55,166.7,166.05,166.1,8705.0
2024-02-16 14:30:00,166.15,166.15,164.56,164.63,17526.0,166.15,166.15,164.56,164.63,17526.0
2024-02-16 15:00:00,164.59,164.61,164.33,164.53,15866.0,164.59,164.61,164.33,164.53,15866.0
2024-02-16 15:30:00,164.55,164.73,163.56,164.57,78791.0,164.55,164.73,163.56,164.57,78791.0
2024-02-20 09:30:00,163.94,164.17,161.48,163.22,80785.0,163.94,164.17,161.48,163.22,80785.0
2024-02-20 10:00:00,163.43,163.43,162.63,162.83,7775.0,163.43,163.43,162.63,162.83,7775.0
2024-02-20 10:30:00,162.7,164.71,162.55,164.52,5341.0,162.7,164.71,162.55,164.52,5341.0
2024-02-20 11:00:00,164.5,164.69,163.81,164.69,6290.0,164.5,164.69,163.81,164.69,6290.0
2024-02-20 11:30:00,164.71,164.77,164.32,164.5,10755.0,164.71,164.77,164.32,164.5,10755.0
2024-02-20 12:00:00,164.5,165.26,164.43,164.67,6639.0,164.5,165.26,164.43,164.67,6639.0
2024-02-20 12:30:00,164.79,165.17,164.57,164.96,21928.0,164.79,165.17,164.57,164.96,21928.0
2024-02-20 13:00:00,164.8,164.86,163.66,163.68,26337.0,164.8,164.86,163.66,163.68,26337.0
2024-02-20 13:30:00,163.71,164.1,163.69,164.06,19502.0,163.71,164.1,163.69,164.06,19502.0
2024-02-20 14:00:00,164.08,164.08,163.56,163.71,14877.0,164.08,164.08,163.56,163.71,14877.0
2024-02-20 14:30:00,163.66,163.88,163.39,163.39,5215.0,163.66,163.88,163.39,163.39,5215.0
2024-02-20 15:00:00,163.26,163.69,163.15,163.62,6985.0,163.26,163.69,163.15,163.62,6985.0
2024-02-20 15:30:00,163.63,164.18,163.06,164.0,38826.0,163.63,164.18,163.06,164.0,38826.0
2024-02-21 09:30:00,157.64,159.96,156.51,158.03,74078.0,157.64,159.96,156.51,158.03,74078.0
2024-02-21 10:00:00,157.84,158.49,157.5,157.77,11694.0,157.84,158.49,157.5,157.77,11694.0
2024-02-21 10:30:00,157.71,159.15,157.36,158.78,10047.0,157.71,159.15,157.36,158.78,10047.0
2024-02-21 11:00:00,158.78,159.6,158.78,159.28,20028.0,158.78,159.6,158.78,159.28,20028.0
2024-02-21 11:30:00,159.25,159.67,159.1,159.63,14439.0,159.25,159.67,159.1,159.63,14439.0
2024-02-21 12:00:00,159.59,160.39,159.15,159.96,18041.0,159.59,160.39,159.15,159.96,18041.0
2024-02-21 12:30:00,160.19,160.52,159.8,160.48,10025.0,160.19,160.52,159.8,160.48,10025.0
2024-02-21 13:00:00,160.47,160.96,160.03,160.15,16844.0,160.47,160.96,160.03,160.15,16844.0
2024-02-21 13:30:00,160.09,160.31,159.93,159.98,7590.0,160.09,160.31,159.93,159.98,7590.0
2024-02-21 14:00:00,159.93,160.63,159.57,159.77,19532.0,159.93,160.63,159.57,159.77,19532.0
2024-02-21 14:30:00,159.91,160.39,159.69,160.3,12032.0,159.91,160.39,159.69,160.3,12032.0
2024-02-21 15:00:00,160.23,160.43,160.08,160.33,6577.0,160.23,160.43,160.08,160.33,6577.0
2024-02-21 15:30:00,160.23,160.57,158.7,159.47,96193.0,160.23,160.57,158.7,159.47,96193.0
2024-02-22 09:30:00,162.17,163.16,160.44,160.66,15105.0,162.17,163.16,160.44,160.66,15105.0
2024-02-22 10:00:00,160.99,162.66,160.72,161.52,19510.0,160.99,162.66,160.72,161.52,19510.0
2024-02-22 10:30:00,161.19,162.33,160.69,162.23,10151.0,161.19,162.33,160.69,162.23,10151.0
2024-02-22 11:00:00,162.12,163.38,162.11,162.2,15547.0,162.12,163.38,162.11,162.2,15547.0
2024-02-22 11:30:00,162.07,162.41,161.64,161.84,8049.0,162.07,162.41,161.64,161.84,8049.0
2024-02-22 12:00:00,161.84,162.29,161.71,161.93,5442.0,161.84,162.29,161.71,161.93,5442.0
2024-02-22 12:30:00,161.89,162.45,161.5,162.45,17565.0,161.89,162.45,161.5,162.45,17565.0
2024-02-22 13:00:00,162.65,162.71,161.4,161.75,9957.0,162.65,162.71,161.4,161.75,9957.0
2024-02-22 13:30:00,161.75,162.29,161.66,161.94,3425.0,161.75,162.29,161.66,161.94,3425.0
2024-02-22 14:00:00,161.84,162.49,161.69,162.49,5992.0,161.84,162.49,161.69,162.49,5992.0
2024-02-22 14:30:00,162.36,162.36,161.4,161.57,6206.0,162.36,162.36,161.4,161.57,6206.0
2024-02-22 15:00:00,161.66,162.37,161.64,162.37,6663.0,161.66,162.37,161.64,162.37,6663.0
2024-02-22 15:30:00,162.38,162.39,161.38,161.77,33658.0,162.38,162.39,161.38,161.77,33658.0
2024-02-23 09:30:00,162.78,163.18,162.01,162.01,9415.0,162.78,163.18,162.01,162.01,9415.0
2024-02-23 10:00:00,162.84,162.84,162.06,162.64,5352.0,162.84,162.84,162.06,162.64,5352.0
2024-02-23 10:30:00,162.64,163.07,162.25,162.96,8115.0,162.64,163.07,162.25,162.96,8115.0
2024-02-23 11:00:00,162.97,163.66,162.44,163.66,3006.0,162.97,163.66,162.44,163.66,3006.0
2024-02-23 11:30:00,163.49,163.79,163.38,163.6,6462.0,163.49,163.79,163.38,163.6,6462.0
2024-02-23 12:00:00,163.47,164.12,163.4,163.81,4024.0,163.47,164.12,163.4,163.81,4024.0
2024-02-23 12:30:00,163.81,164.48,163.71,164.25,6497.0,163.81,164.48,163.71,164.25,6497.0
2024-02-23 13:00:00,164.09,164.76,164.03,164.72,3040.0,164.09,164.76,164.03,164.72,3040.0
2024-02-23 13:30:00,164.58,165.42,164.58,165.39,3493.0,164.58,165.42,164.58,165.39,3493.0
2024-02-23 14:00:00,165.35,165.48,163.77,164.01,7833.0,165.35,165.48,163.77,164.01,7833.0
2024-02-23 14:30:00,164.14,164.53,164.11,164.11,8741.0,164.14,164.53,164.11,164.11,8741.0
2024-02-23 15:00:00,164.11,164.11,163.54,163.65,8305.0,164.11,164.11,163.54,163.65,8305.0
2024-02-23 15:30:00,163.63,164.04,163.31,163.47,54822.0,163.63,164.04,163.31,163.47,54822.0
2024-02-26 09:30:00,163.0,165.31,163.0,164.97,7602.0,163.0,165.31,163.0,164.97,7602.0
2024-02-26 10:00:00,164.74,166.67,164.41,166.64,4667.0,164.74,166.67,164.41,166.64,4667.0
2024-02-26 10:30:00,166.34,167.02,166.2,166.31,6319.0,166.34,167.02,166.2,166.31,6319.0
2024-02-26 11:00:00,166.25,166.26,165.34,165.35,4020.0,166.25,166.26,165.34,165.35,4020.0
2024-02-26 11:30:00,165.34,165.73,164.99,165.25,7400.0,165.34,165.73,164.99,165.25,7400.0
2024-02-26 12:00:00,165.22,166.69,165.16,166.69,3628.0,165.22,166.69,165.16,166.69,3628.0
2024-02-26 12:30:00,166.56,166.73,165.87,166.15,2676.0,166.56,166.73,165.87,166.15,2676.0
2024-02-26 13:00:00,166.03,166.72,166.03,166.27,4064.0,166.03,166.72,166.03,166.27,4064.0
2024-02-26 13:30:00,166.49,166.61,166.15,166.61,1976.0,166.49,166.61,166.15,166.61,1976.0
2024-02-26 14:00:00,166.62,167.0,166.4,166.95,6281.0,166.62,167.0,166.4,166.95,6281.0
2024-02-26 14:30:00,167.05,167.1,166.81,166.98,4069.0,167.05,167.1,166.81,166.98,4069.0
2024-02-26 15:00:00,166.94,167.45,166.91,166.93,4447.0,166.94,167.45,166.91,166.93,4447.0
2024-02-26 15:30:00,166.7,166.72,165.38,165.39,26260.0,166.7,166.72,165.38,165.39,26260.0
2024-02-27 09:30:00,166.05,166.66,165.21,166.5,17854.0,166.05,166.66,165.21,166.5,17854.0
2024-02-27 10:00:00,166.58,166.72,165.9,166.03,2444.0,166.58,166.72,165.9,166.03,2444.0
2024-02-27 10:30:00,166.46,166.89,165.79,166.89,4637.0,166.46,166.89,165.79,166.89,4637.0
2024-02-27 11:00:00,166.9,167.19,166.68,166.81,7805.0,166.9,167.19,166.68,166.81,7805.0
2024-02-27 11:30:00,166.92,167.59,166.66,167.33,4705.0,166.92,167.59,166.66,167.33,4705.0
2024-02-27 12:00:00,167.45,167.51,166.38,166.67,8032.0,167.45,167.51,166.38,166.67,8032.0
2024-02-27 12:30:00,166.47,166.47,165.91,166.02,4690.0,166.47,166.47,165.91,166.02,4690.0
2024-02-27 13:00:00,165.61,166.43,165.52,166.43,4192.0,165.61,166.43,165.52,166.43,4192.0
2024-02-27 13:30:00,166.3,166.4,166.09,166.16,3496.0,166.3,166.4,166.09,166.16,3496.0
2024-02-27 14:00:00,166.11,166.31,166.1,166.3,2078.0,166.11,166.31,166.1,166.3,2078.0
2024-02-27 14:30:00,166.3,166.3,165.03,165.74,16275.0,166.3,166.3,165.03,165.74,16275.0
2024-02-27 15:00:00,165.76,165.91,165.5,165.59,3584.0,165.76,165.91,165.5,165.59,3584.0
2024-02-27 15:30:00,165.59,167.27,165.56,166.51,29413.0,165.59,167.27,165.56,166.51,29413.0
2024-02-28 09:30:00,165.16,165.72,165.14,165.6,5184.0,165.16,165.72,165.14,165.6,5184.0
2024-02-28 10:00:00,165.34,166.71,165.09,166.2,7156.0,165.34,166.71,165.09,166.2,7156.0
2024-02-28 10:30:00,166.71,166.71,165.81,165.81,1521.0,166.71,166.71,165.81,165.81,1521.0
2024-02-28 11:00:00,166.0,166.39,165.72,166.28,3423.0,166.0,166.39,165.72,166.28,3423.0
2024-02-28 11:30:00,166.3,166.45,165.81,166.34,4314.0,166.3,166.45,165.81,166.34,4314.0
2024-02-28 12:00:00,166.31,166.6,166.15,166.23,1868.0,166.31,166.6,166.15,166.23,1868.0
2024-02-28 12:30:00,166.23,166.75,166.04,166.75,4068.0,166.23,166.75,166.04,166.75,4068.0
2024-02-28 13:00:00,166.82,166.93,166.43,166.7,2700.0,166.82,166.93,166.43,166.7,2700.0
2024-02-28 13:30:00,166.87,167.39,166.75,167.16,6562.0,166.87,167.39,166.75,167.16,6562.0
2024-02-28 14:00:00,167.15,167.36,167.03,167.36,4855.0,167.15,167.36,167.03,167.36,4855.0
2024-02-28 14:30:00,167.31,167.47,166.91,167.46,3913.0,167.31,167.47,166.91,167.46,3913.0
2024-02-28 15:00:00,167.4,167.4,166.85,167.12,4801.0,167.4,167.4,166.85,167.12,4801.0
2024-02-28 15:30:00,167.12,167.36,166.76,167.33,15899.0,167.12,167.36,166.76,167.33,15899.0
2024-02-29 09:30:00,168.16,171.89,168.08,171.78,17895.0,168.16,171.89,168.08,171.78,17895.0
2024-02-29 10:00:00,171.89,172.59,171.07,171.55,19848.0,171.89,172.59,171.07,171.55,19848.0
2024-02-29 10:30:00,171.75,172.13,171.38,171.86,16232.0,171.75,172.13,171.38,171.86,16232.0
2024-02-29 11:00:00,171.82,172.54,171.82,171.84,8024.0,171.82,172.54,171.82,171.84,8024.0
2024-02-29 11:30:00,171.85,172.73,171.46,172.73,20827.0,171.85,172.73,171.46,172.73,20827.0
2024-02-29 12:00:00,172.6,172.89,172.36,172.59,4377.0,172.6,172.89,172.36,172.59,4377.0
2024-02-29 12:30:00,172.74,172.74,171.85,172.37,6275.0,172.74,172.74,171.85,172.37,6275.0
2024-02-29 13:00:00,172.45,172.64,172.1,172.17,5719.0,172.45,172.64,172.1,172.17,5719.0
2024-02-29 13:30:00,172.06,172.65,171.69,172.59,10021.0,172.06,172.65,171.69,172.59,10021.0
2024-02-29 14:00:00,172.59,173.33,172.46,173.22,18459.0,172.59,173.33,172.46,173.22,18459.0
2024-02-29 14:30:00,173.22,173.29,172.56,172.88,10988.0,173.22,173.29,172.56,172.88,10988.0
2024-02-29 15:00:00,172.98,173.1,172.26,172.36,13742.0,172.98,173.1,172.26,172.36,13742.0
2024-02-29 15:30:00,172.4,172.8,171.62,171.87,53930.0,172.4,172.8,171.62,171.87,53930.0
2024-03-01 09:30:00,173.0,173.15,168.71,169.64,36460.0,173.0,173.15,168.71,169.64,36460.0
2024-03-01 10:00:00,169.92,170.0,168.98,169.75,7501.0,169.92,170.0,168.98,169.75,7501.0
2024-03-01 10:30:00,169.89,170.95,169.34,170.17,12849.0,169.89,170.95,169.34,170.17,12849.0
2024-03-01 11:00:00,170.17,170.41,168.46,168.94,38444.0,170.17,170.41,168.46,168.94,38444.0
2024-03-01 11:30:00,169.09,169.44,166.74,168.09,18191.0,169.09,169.44,166.74,168.09,18191.0
2024-03-01 12:00:00,167.94,169.18,167.94,169.18,6034.0,167.94,169.18,167.94,169.18,6034.0
2024-03-01 12:30:00,169.15,169.42,168.84,169.06,4428.0,169.15,169.42,168.84,169.06,4428.0
2024-03-01 13:00:00,168.96,169.1,168.4,168.6,7509.0,168.96,169.1,168.4,168.6,7509.0
2024-03-01 13:30:00,168.43,168.45,167.47,167.89,5577.0,168.43,168.45,167.47,167.89,5577.0
2024-03-01 14:00:00,167.81,168.28,167.27,167.42,10146.0,167.81,168.28,167.27,167.42,10146.0
2024-03-01 14:30:00,167.42,168.4,167.28,168.4,11642.0,167.42,168.4,167.28,168.4,11642.0
2024-03-01 15:00:00,168.28,168.28,167.36,167.51,10457.0,168.28,168.28,167.36,167.51,10457.0
2024-03-01 15:30:00,167.74,168.46,167.31,168.12,38840.0,167.74,168.46,167.31,168.12,38840.0
2024-03-04 09:30:00,168.68,169.89,167.91,169.71,6816.0,168.68,169.89,167.91,169.71,6816.0
2024-03-04 10:00:00,169.55,170.06,169.23,169.37,2558.0,169.55,170.06,169.23,169.37,2558.0
2024-03-04 10:30:00,169.66,170.09,169.3,169.35,5050.0,169.66,170.09,169.3,169.35,5050.0
2024-03-04 11:00:00,169.88,170.41,169.74,169.83,3077.0,169.88,170.41,169.74,169.83,3077.0
2024-03-04 11:30:00,169.86,170.89,169.7,170.73,4921.0,169.86,170.89,169.7,170.73,4921.0
2024-03-04 12:00:00,170.79,171.06,169.59,169.78,3230.0,170.79,171.06,169.59,169.78,3230.0
2024-03-04 12:30:00,169.76,169.76,168.97,169.35,3699.0,169.76,169.76,168.97,169.35,3699.0
2024-03-04 13:00:00,169.01,169.46,168.84,168.94,3513.0,169.01,169.46,168.84,168.94,3513.0
2024-03-04 13:30:00,169.05,169.4,168.49,169.3,5441.0,169.05,169.4,168.49,169.3,5441.0
2024-03-04 14:00:00,169.48,169.54,167.81,168.34,9581.0,169.48,169.54,167.81,168.34,9581.0
2024-03-04 14:30:00,168.43,169.36,168.43,168.97,2787.0,168.43,169.36,168.43,168.97,2787.0
2024-03-04 15:00:00,168.83,169.15,168.68,168.87,5400.0,168.83,169.15,168.68,168.87,5400.0
2024-03-04 15:30:00,168.73,168.84,167.83,168.76,17314.0,168.73,168.84,167.83,168.76,17314.0
2024-03-05 09:30:00,167.05,168.9,165.22,165.63,11423.0,167.05,168.9,165.22,165.63,11423.0
2024-03-05 10:00:00,165.34,165.34,163.71,163.99,7713.0,165.34,165.34,163.71,163.99,7713.0
2024-03-05 10:30:00,163.85,164.28,162.8,162.95,7855.0,163.85,164.28,162.8,162.95,7855.0
2024-03-05 11:00:00,163.21,164.13,162.46,164.07,19168.0,163.21,164.13,162.46,164.07,19168.0
2024-03-05 11:30:00,164.11,164.11,163.01,163.16,7804.0,164.11,164.11,163.01,163.16,7804.0
2024-03-05 12:00:00,163.16,163.73,162.89,163.73,4519.0,163.16,163.73,162.89,163.73,4519.0
2024-03-05 12:30:00,163.65,164.5,163.13,163.79,19152.0,163.65,164.5,163.13,163.79,19152.0
2024-03-05 13:00:00,163.34,163.74,163.24,163.74,4923.0,163.34,163.74,163.24,163.74,4923.0
2024-03-05 13:30:00,163.88,164.14,163.75,164.14,4577.0,163.88,164.14,163.75,164.14,4577.0
2024-03-05 14:00:00,164.04,164.82,164.04,164.51,3014.0,164.04,164.82,164.04,164.51,3014.0
2024-03-05 14:30:00,164.45,164.73,164.3,164.56,5014.0,164.45,164.73,164.3,164.56,5014.0
2024-03-05 15:00:00,164.64,164.89,164.49,164.71,8440.0,164.64,164.89,164.49,164.71,8440.0
2024-03-05 15:30:00,164.7,166.22,164.52,165.61,30855.0,164.7,166.22,164.52,165.61,30855.0
2024-03-06 09:30:00,168.84,168.84,166.64,167.21,8092.0,168.84,168.84,166.64,167.21,8092.0
2024-03-06 10:00:00,167.0,168.0,166.5,167.22,10481.0,167.0,168.0,166.5,167.22,10481.0
2024-03-06 10:30:00,167.0,167.92,166.73,167.88,24426.0,167.0,167.92,166.73,167.88,24426.0
2024-03-06 11:00:00,167.89,167.97,166.37,166.64,20074.0,167.89,167.97,166.37,166.64,20074.0
2024-03-06 11:30:00,166.56,166.62,165.51,166.55,30817.0,166.56,166.62,165.51,166.55,30817.0
2024-03-06 12:00:00,166.53,167.38,166.37,167.38,16381.0,166.53,167.38,166.37,167.38,16381.0
2024-03-06 12:30:00,167.36,168.36,167.18,167.97,13985.0,167.36,168.36,167.18,167.97,13985.0
2024-03-06 13:00:00,168.0,168.41,167.66,168.27,6350.0,168.0,168.41,167.66,168.27,6350.0
2024-03-06 13:30:00,167.99,167.99,167.0,167.9,10666.0,167.99,167.99,167.0,167.9,10666.0
2024-03-06 14:00:00,167.72,168.6,167.55,168.13,12251.0,167.72,168.6,167.55,168.13,12251.0
2024-03-06 14:30:00,167.99,168.29,167.26,168.25,42694.0,167.99,168.29,167.26,168.25,42694.0
2024-03-06 15:00:00,168.25,168.35,166.98,166.98,6608.0,168.25,168.35,166.98,166.98,6608.0
2024-03-06 15:30:00,167.13,168.0,166.66,166.85,30459.0,167.13,168.0,166.66,166.85,30459.0
2024-03-07 09:30:00,167.98,168.56,166.51,168.03,12174.0,167.98,168.56,166.51,168.03,12174.0
2024-03-07 10:00:00,168.25,169.6,168.25,169.24,8720.0,168.25,169.6,168.25,169.24,8720.0
2024-03-07 10:30:00,169.09,169.41,168.47,169.21,23860.0,169.09,169.41,168.47,169.21,23860.0
2024-03-07 11:00:00,169.21,169.31,168.5,169.27,24329.0,169.21,169.31,168.5,169.27,24329.0
2024-03-07 11:30:00,169.13,169.84,168.5,169.84,9586.0,169.13,169.84,168.5,169.84,9586.0
2024-03-07 12:00:00,169.78,169.84,169.29,169.34,2548.0,169.78,169.84,169.29,169.34,2548.0
2024-03-07 12:30:00,169.49,169.5,168.86,168.97,11472.0,169.49,169.5,168.86,168.97,11472.0
2024-03-07 13:00:00,169.1,169.27,168.88,169.03,14416.0,169.1,169.27,168.88,169.03,14416.0
2024-03-07 13:30:00,169.19,169.38,169.13,169.3,11789.0,169.19,169.38,169.13,169.3,11789.0
2024-03-07 14:00:00,169.18,169.52,168.82,169.37,12777.0,169.18,169.52,168.82,169.37,12777.0
2024-03-07 14:30:00,169.36,169.65,169.09,169.29,17912.0,169.36,169.65,169.09,169.29,17912.0
2024-03-07 15:00:00,169.12,169.29,168.98,169.07,6566.0,169.12,169.29,168.98,169.07,6566.0
2024-03-07 15:30:00,169.05,169.15,167.8,168.07,27878.0,169.05,169.15,167.8,168.07,27878.0
2024-03-08 09:30:00,168.89,169.7,168.04,169.53,12054.0,168.89,169.7,168.04,169.53,12054.0
2024-03-08 10:00:00,169.31,170.59,168.61,169.65,31660.0,169.31,170.59,168.61,169.65,31660.0
2024-03-08 10:30:00,169.5,170.49,169.37,169.98,7310.0,169.5,170.49,169.37,169.98,7310.0
2024-03-08 11:00:00,169.76,169.76,168.36,168.36,3010.0,169.76,169.76,168.36,168.36,3010.0
2024-03-08 11:30:00,168.12,168.59,167.81,168.33,5709.0,168.12,168.59,167.81,168.33,5709.0
2024-03-08 12:00:00,168.25,169.72,168.2,169.46,10684.0,168.25,169.72,168.2,169.46,10684.0
2024-03-08 12:30:00,169.39,170.21,169.27,169.32,7402.0,169.39,170.21,169.27,169.32,7402.0
2024-03-08 13:00:00,169.34,169.75,168.89,169.34,10935.0,169.34,169.75,168.89,169.34,10935.0
2024-03-08 13:30:00,169.34,169.65,168.88,169.38,11844.0,169.34,169.65,168.88,169.38,11844.0
2024-03-08 14:00:00,169.5,170.38,169.3,170.06,10280.0,169.5,170.38,169.3,170.06,10280.0
2024-03-08 14:30:00,170.08,170.64,169.9,170.09,16592.0,170.08,170.64,169.9,170.09,16592.0
2024-03-08 15:00:00,170.06,170.66,170.03,170.11,32354.0,170.06,170.66,170.03,170.11,32354.0
2024-03-08 15:30:00,170.11,170.2,168.65,168.75,23032.0,170.11,170.2,168.65,168.75,23032.0
2024-03-11 09:30:00,169.08,169.82,167.67,167.67,17199.0,169.08,169.82,167.67,167.67,17199.0
2024-03-11 10:00:00,167.49,168.49,167.18,168.49,19599.0,167.49,168.49,167.18,168.49,19599.0
2024-03-11 10:30:00,168.66,169.58,168.6,169.58,12862.0,168.66,169.58,168.6,169.58,12862.0
2024-03-11 11:00:00,169.83,170.11,169.26,169.91,9332.0,169.83,170.11,169.26,169.91,9332.0
2024-03-11 11:30:00,169.73,170.36,169.46,169.81,8377.0,169.73,170.36,169.46,169.81,8377.0
2024-03-11 12:00:00,169.79,170.6,169.77,170.6,8722.0,169.79,170.6,169.77,170.6,8722.0
2024-03-11 12:30:00,170.59,170.63,170.15,170.54,4317.0,170.59,170.63,170.15,170.54,4317.0
2024-03-11 13:00:00,170.38,170.84,169.94,170.72,5227.0,170.38,170.84,169.94,170.72,5227.0
2024-03-11 13:30:00,170.86,170.92,170.18,170.88,6314.0,170.86,170.92,170.18,170.88,6314.0
2024-03-11 14:00:00,171.02,171.91,170.75,171.91,6493.0,171.02,171.91,170.75,171.91,6493.0
2024-03-11 14:30:00,171.91,172.3,171.62,172.3,8299.0,171.91,172.3,171.62,172.3,8299.0
2024-03-11 15:00:00,172.19,172.19,171.43,171.73,11096.0,172.19,172.19,171.43,171.73,11096.0
2024-03-11 15:30:00,171.8,172.66,171.59,172.66,35707.0,171.8,172.66,171.59,172.66,35707.0
2024-03-12 09:30:00,172.24,173.44,171.37,172.55,6600.0,172.24,173.44,171.37,172.55,6600.0
2024-03-12 10:00:00,172.54,172.57,171.79,172.28,7444.0,172.54,172.57,171.79,172.28,7444.0
2024-03-12 10:30:00,172.1,172.85,171.83,172.0,7358.0,172.1,172.85,171.83,172.0,7358.0
2024-03-12 11:00:00,171.97,172.65,171.97,172.37,4819.0,171.97,172.65,171.97,172.37,4819.0
2024-03-12 11:30:00,172.4,172.59,169.64,170.14,16226.0,172.4,172.59,169.64,170.14,16226.0
2024-03-12 12:00:00,170.0,170.23,169.52,169.83,7386.0,170.0,170.23,169.52,169.83,7386.0
2024-03-12 12:30:00,169.54,170.06,169.53,169.79,6608.0,169.54,170.06,169.53,169.79,6608.0
2024-03-12 13:00:00,169.82,170.08,169.33,169.86,3562.0,169.82,170.08,169.33,169.86,3562.0
2024-03-12 13:30:00,170.04,170.9,170.04,170.83,3996.0,170.04,170.9,170.04,170.83,3996.0
2024-03-12 14:00:00,170.98,171.51,170.88,171.51,5281.0,170.98,171.51,170.88,171.51,5281.0
2024-03-12 14:30:00,171.42,171.6,170.89,171.09,3016.0,171.42,171.6,170.89,171.09,3016.0
2024-03-12 15:00:00,171.07,171.53,170.84,171.37,7570.0,171.07,171.53,170.84,171.37,7570.0
2024-03-12 15:30:00,171.2,171.81,171.2,171.33,19912.0,171.2,171.81,171.2,171.33,19912.0
2024-03-13 09:30:00,172.0,172.38,171.0,171.27,5195.0,172.0,172.38,171.0,171.27,5195.0
2024-03-13 10:00:00,170.95,172.65,170.95,172.65,2006.0,170.95,172.65,170.95,172.65,2006.0
2024-03-13 10:30:00,172.86,172.95,171.91,172.39,4500.0,172.86,172.95,171.91,172.39,4500.0
2024-03-13 11:00:00,172.56,173.31,172.51,173.09,3887.0,172.56,173.31,172.51,173.09,3887.0
2024-03-13 11:30:00,172.92,173.95,172.92,173.84,7662.0,172.92,173.95,172.92,173.84,7662.0
2024-03-13 12:00:00,173.84,174.31,173.23,173.64,9873.0,173.84,174.31,173.23,173.64,9873.0
2024-03-13 12:30:00,173.62,173.74,172.99,173.55,13598.0,173.62,173.74,172.99,173.55,13598.0
2024-03-13 13:00:00,173.55,173.75,173.41,173.52,14333.0,173.55,173.75,173.41,173.52,14333.0
2024-03-13 13:30:00,173.42,173.48,172.65,172.65,8559.0,173.42,173.48,172.65,172.65,8559.0
2024-03-13 14:00:00,172.51,173.22,172.51,173.22,11420.0,172.51,173.22,172.51,173.22,11420.0
2024-03-13 14:30:00,173.29,173.51,172.45,172.77,8804.0,173.29,173.51,172.45,172.77,8804.0
2024-03-13 15:00:00,172.81,173.09,171.33,171.41,13425.0,172.81,173.09,171.33,171.41,13425.0
2024-03-13 15:30:00,171.35,171.76,171.27,171.73,23744.0,171.35,171.76,171.27,171.73,23744.0
2024-03-14 09:30:00,171.64,172.51,168.31,168.31,13692.0,171.64,172.51,168.31,168.31,13692.0
2024-03-14 10:00:00,168.34,169.44,167.8,169.41,11088.0,168.34,169.44,167.8,169.41,11088.0
2024-03-14 10:30:00,169.3,169.33,168.43,168.83,9688.0,169.3,169.33,168.43,168.83,9688.0
2024-03-14 11:00:00,168.63,169.29,168.38,168.67,11986.0,168.63,169.29,168.38,168.67,11986.0
2024-03-14 11:30:00,168.58,169.41,168.35,168.86,9178.0,168.58,169.41,168.35,168.86,9178.0
2024-03-14 12:00:00,168.81,168.92,168.19,168.31,4702.0,168.81,168.92,168.19,168.31,4702.0
2024-03-14 12:30:00,168.32,168.44,167.43,167.43,7049.0,168.32,168.44,167.43,167.43,7049.0
2024-03-14 13:00:00,167.22,167.42,166.64,167.03,5829.0,167.22,167.42,166.64,167.03,5829.0
2024-03-14 13:30:00,167.06,167.25,166.52,166.91,9870.0,167.06,167.25,166.52,166.91,9870.0
2024-03-14 14:00:00,166.91,167.1,166.62,166.67,11511.0,166.91,167.1,166.62,166.67,11511.0
2024-03-14 14:30:00,166.78,166.79,165.81,165.9,9240.0,166.78,166.79,165.81,165.9,9240.0
2024-03-14 15:00:00,165.95,166.62,165.84,165.93,18949.0,165.95,166.62,165.84,165.93,18949.0
2024-03-14 15:30:00,165.77,167.82,165.61,167.51,42046.0,165.77,167.82,165.61,167.51,42046.0
2024-03-15 09:30:00,165.77,167.59,165.34,166.49,78332.0,165.77,167.59,165.34,166.49,78332.0
2024-03-15 10:00:00,166.48,166.64,165.19,165.68,12377.0,166.48,166.64,165.19,165.68,12377.0
2024-03-15 10:30:00,165.33,166.06,165.28,166.06,7752.0,165.33,166.06,165.28,166.06,7752.0
2024-03-15 11:00:00,166.0,166.0,164.51,165.33,11531.0,166.0,166.0,164.51,165.33,11531.0
2024-03-15 11:30:00,165.32,166.02,165.31,165.72,7308.0,165.32,166.02,165.31,165.72,7308.0
2024-03-15 12:00:00,165.67,166.49,165.49,166.48,7967.0,165.67,166.49,165.49,166.48,7967.0
2024-03-15 12:30:00,166.2,166.65,165.92,166.31,11888.0,166.2,166.65,165.92,166.31,11888.0
2024-03-15 13:00:00,166.51,168.89,166.41,168.45,32591.0,166.51,168.89,166.41,168.45,32591.0
2024-03-15 13:30:00,168.4,168.72,167.51,167.94,12140.0,168.4,168.72,167.51,167.94,12140.0
2024-03-15 14:00:00,168.16,168.45,167.04,167.31,7122.0,168.16,168.45,167.04,167.31,7122.0
2024-03-15 14:30:00,167.21,167.72,166.61,166.7,11989.0,167.21,167.72,166.61,166.7,11989.0
2024-03-15 15:00:00,166.66,167.64,166.51,166.86,17156.0,166.66,167.64,166.51,166.86,17156.0
2024-03-15 15:30:00,166.86,167.77,166.26,166.48,49689.0,166.86,167.77,166.26,166.48,49689.0
2024-03-18 09:30:00,166.44,166.96,165.7,165.95,19048.0,166.44,166.96,165.7,165.95,19048.0
2024-03-18 10:00:00,166.0,168.11,166.0,167.71,3900.0,166.0,168.11,166.0,167.71,3900.0
2024-03-18 10:30:00,167.71,168.25,167.34,168.25,9295.0,167.71,168.25,167.34,168.25,9295.0
2024-03-18 11:00:00,168.19,168.42,167.61,168.38,6738.0,168.19,168.42,167.61,168.38,6738.0
2024-03-18 11:30:00,168.24,168.33,167.82,168.0,3996.0,168.24,168.33,167.82,168.0,3996.0
2024-03-18 12:00:00,168.12,168.12,167.5,167.72,7899.0,168.12,168.12,167.5,167.72,7899.0
2024-03-18 12:30:00,167.71,168.08,167.14,167.59,4934.0,167.71,168.08,167.14,167.59,4934.0
2024-03-18 13:00:00,167.34,168.24,167.22,167.96,7271.0,167.34,168.24,167.22,167.96,7271.0
2024-03-18 13:30:00,168.0,168.23,167.49,167.69,7385.0,168.0,168.23,167.49,167.69,7385.0
2024-03-18 14:00:00,167.67,168.4,167.66,168.02,17968.0,167.67,168.4,167.66,168.02,17968.0
2024-03-18 14:30:00,168.06,168.26,167.85,168.16,7805.0,168.06,168.26,167.85,168.16,7805.0
2024-03-18 15:00:00,168.25,168.7,167.82,167.84,11832.0,168.25,168.7,167.82,167.84,11832.0
2024-03-18 15:30:00,167.84,167.84,166.42,166.79,34790.0,167.84,167.84,166.42,166.79,34790.0
2024-03-19 09:30:00,165.0,165.2,163.75,164.79,16095.0,165.0,165.2,163.75,164.79,16095.0
2024-03-19 10:00:00,164.35,164.74,163.7,163.97,14626.0,164.35,164.74,163.7,163.97,14626.0
2024-03-19 10:30:00,163.86,164.97,163.86,164.59,23140.0,163.86,164.97,163.86,164.59,23140.0
2024-03-19 11:00:00,164.4,164.77,164.1,164.46,14684.0,164.4,164.77,164.1,164.46,14684.0
2024-03-19 11:30:00,164.55,164.87,164.46,164.58,12759.0,164.55,164.87,164.46,164.58,12759.0
2024-03-19 12:00:00,164.56,164.82,164.41,164.71,10262.0,164.56,164.82,164.41,164.71,10262.0
2024-03-19 12:30:00,164.63,165.3,164.51,164.8,17588.0,164.63,165.3,164.51,164.8,17588.0
2024-03-19 13:00:00,164.84,165.4,164.32,165.2,21025.0,164.84,165.4,164.32,165.2,21025.0
2024-03-19 13:30:00,165.2,165.57,165.09,165.23,15128.0,165.2,165.57,165.09,165.23,15128.0
2024-03-19 14:00:00,165.22,165.22,164.46,165.15,27054.0,165.22,165.22,164.46,165.15,27054.0
2024-03-19 14:30:00,165.1,165.52,164.95,165.15,11384.0,165.1,165.52,164.95,165.15,11384.0
2024-03-19 15:00:00,165.19,165.25,164.33,164.62,14642.0,165.19,165.25,164.33,164.62,14642.0
2024-03-19 15:30:00,164.56,164.85,163.42,163.52,71199.0,164.56,164.85,163.42,163.52,71199.0
2024-03-20 09:30:00,163.84,164.15,162.8,163.33,10996.0,163.84,164.15,162.8,163.33,10996.0
2024-03-20 10:00:00,163.31,163.31,162.59,163.01,5573.0,163.31,163.31,162.59,163.01,5573.0
2024-03-20 10:30:00,162.83,163.39,162.68,163.07,5022.0,162.83,163.39,162.68,163.07,5022.0
2024-03-20 11:00:00,163.14,163.27,162.35,162.98,21324.0,163.14,163.27,162.35,162.98,21324.0
2024-03-20 11:30:00,163.0,163.24,162.8,163.12,5614.0,163.0,163.24,162.8,163.12,5614.0
2024-03-20 12:00:00,163.21,164.39,163.11,164.39,4985.0,163.21,164.39,163.11,164.39,4985.0
2024-03-20 12:30:00,163.92,164.12,163.57,164.1,3167.0,163.92,164.12,163.57,164.1,3167.0
2024-03-20 13:00:00,164.18,164.45,163.75,164.13,8469.0,164.18,164.45,163.75,164.13,8469.0
2024-03-20 13:30:00,164.28,164.91,164.07,164.91,5012.0,164.28,164.91,164.07,164.91,5012.0
2024-03-20 14:00:00,165.32,166.82,165.03,166.29,7661.0,165.32,166.82,165.03,166.29,7661.0
2024-03-20 14:30:00,165.89,166.99,165.34,166.09,11505.0,165.89,166.99,165.34,166.09,11505.0
2024-03-20 15:00:00,166.23,166.67,165.79,166.62,8205.0,166.23,166.67,165.79,166.62,8205.0
2024-03-20 15:30:00,166.68,167.47,166.43,167.13,24238.0,166.68,167.47,166.43,167.13,24238.0
2024-03-21 09:30:00,168.77,168.77,166.97,167.02,15049.0,168.77,168.77,166.97,167.02,15049.0
2024-03-21 10:00:00,167.16,168.13,167.16,167.62,5949.0,167.16,168.13,167.16,167.62,5949.0
2024-03-21 10:30:00,167.35,168.12,167.12,167.69,8420.0,167.35,168.12,167.12,167.69,8420.0
2024-03-21 11:00:00,167.56,167.79,167.43,167.54,6385.0,167.56,167.79,167.43,167.54,6385.0
2024-03-21 11:30:00,167.64,167.64,166.93,167.17,4529.0,167.64,167.64,166.93,167.17,4529.0
2024-03-21 12:00:00,167.16,167.36,166.98,166.99,3790.0,167.16,167.36,166.98,166.99,3790.0
2024-03-21 12:30:00,167.14,167.45,166.86,166.99,5050.0,167.14,167.45,166.86,166.99,5050.0
2024-03-21 13:00:00,167.2,167.5,167.0,167.39,4772.0,167.2,167.5,167.0,167.39,4772.0
2024-03-21 13:30:00,167.25,167.59,166.81,166.81,6326.0,167.25,167.59,166.81,166.81,6326.0
2024-03-21 14:00:00,166.91,167.09,166.23,167.09,6713.0,166.91,167.09,166.23,167.09,6713.0
2024-03-21 14:30:00,167.01,167.23,166.45,166.95,8013.0,167.01,167.23,166.45,166.95,8013.0
2024-03-21 15:00:00,166.81,167.58,166.8,167.5,10377.0,166.81,167.58,166.8,167.5,10377.0
2024-03-21 15:30:00,167.5,167.54,166.42,166.71,44439.0,167.5,167.54,166.42,166.71,44439.0
2024-03-22 09:30:00,166.92,167.0,166.24,166.24,11132.0,166.92,167.0,166.24,166.24,11132.0
2024-03-22 10:00:00,165.94,166.11,165.11,165.11,13668.0,165.94,166.11,165.11,165.11,13668.0
2024-03-22 10:30:00,165.2,165.2,164.74,165.19,5500.0,165.2,165.2,164.74,165.19,5500.0
2024-03-22 11:00:00,165.24,165.53,164.71,164.75,3903.0,165.24,165.53,164.71,164.75,3903.0
2024-03-22 11:30:00,164.72,165.23,164.72,165.19,5511.0,164.72,165.23,164.72,165.19,5511.0
2024-03-22 12:00:00,165.01,165.31,164.75,165.13,4948.0,165.01,165.31,164.75,165.13,4948.0
2024-03-22 12:30:00,165.41,165.95,165.25,165.67,3139.0,165.41,165.95,165.25,165.67,3139.0
2024-03-22 13:00:00,165.83,165.97,165.68,165.81,2345.0,165.83,165.97,165.68,165.81,2345.0
2024-03-22 13:30:00,165.72,166.03,165.57,166.03,4653.0,165.72,166.03,165.57,166.03,4653.0
2024-03-22 14:00:00,166.02,166.17,165.81,165.94,4247.0,166.02,166.17,165.81,165.94,4247.0
2024-03-22 14:30:00,165.93,165.99,165.67,165.93,5258.0,165.93,165.99,165.67,165.93,5258.0
2024-03-22 15:00:00,165.94,165.97,165.38,165.55,8438.0,165.94,165.97,165.38,165.55,8438.0
2024-03-22 15:30:00,165.59,166.38,165.49,166.15,24842.0,165.59,166.38,165.49,166.15,24842.0
2024-03-25 09:30:00,165.79,165.79,164.8,164.82,10730.0,165.79,165.79,164.8,164.82,10730.0
2024-03-25 10:00:00,164.44,165.12,164.35,165.03,4031.0,164.44,165.12,164.35,165.03,4031.0
2024-03-25 10:30:00,164.89,165.05,164.7,164.79,2000.0,164.89,165.05,164.7,164.79,2000.0
2024-03-25 11:00:00,164.73,164.74,163.81,164.29,15748.0,164.73,164.74,163.81,164.29,15748.0
2024-03-25 11:30:00,164.08,165.12,164.08,165.08,2676.0,164.08,165.12,164.08,165.08,2676.0
2024-03-25 12:00:00,165.02,165.02,164.44,164.77,2440.0,165.02,165.02,164.44,164.77,2440.0
2024-03-25 12:30:00,164.93,165.12,164.37,164.94,2748.0,164.93,165.12,164.37,164.94,2748.0
2024-03-25 13:00:00,165.03,165.66,165.03,165.42,6826.0,165.03,165.66,165.03,165.42,6826.0
2024-03-25 13:30:00,165.52,165.92,165.45,165.92,2022.0,165.52,165.92,165.45,165.92,2022.0
2024-03-25 14:00:00,165.9,165.94,165.28,165.55,3653.0,165.9,165.94,165.28,165.55,3653.0
2024-03-25 14:30:00,165.77,166.29,165.7,166.29,2296.0,165.77,166.29,165.7,166.29,2296.0
2024-03-25 15:00:00,166.38,166.59,165.13,165.53,6823.0,166.38,166.59,165.13,165.53,6823.0
2024-03-25 15:30:00,165.62,165.74,165.14,165.6,20111.0,165.62,165.74,165.14,165.6,20111.0
2024-03-26 09:30:00,165.9,166.41,164.06,164.88,13466.0,165.9,166.41,164.06,164.88,13466.0
2024-03-26 10:00:00,164.67,165.42,164.16,164.25,11438.0,164.67,165.42,164.16,164.25,11438.0
2024-03-26 10:30:00,164.17,164.65,163.78,164.65,9260.0,164.17,164.65,163.78,164.65,9260.0
2024-03-26 11:00:00,164.81,165.52,164.73,165.45,3373.0,164.81,165.52,164.73,165.45,3373.0
2024-03-26 11:30:00,165.16,165.71,164.86,165.71,2706.0,165.16,165.71,164.86,165.71,2706.0
2024-03-26 12:00:00,165.85,165.99,165.24,165.26,6085.0,165.85,165.99,165.24,165.26,6085.0
2024-03-26 12:30:00,165.04,165.16,164.53,164.98,10330.0,165.04,165.16,164.53,164.98,10330.0
2024-03-26 13:00:00,165.04,165.74,164.96,165.6,5260.0,165.04,165.74,164.96,165.6,5260.0
2024-03-26 13:30:00,165.61,165.69,165.34,165.44,2233.0,165.61,165.69,165.34,165.44,2233.0
2024-03-26 14:00:00,165.45,165.47,165.05,165.38,3101.0,165.45,165.47,165.05,165.38,3101.0
2024-03-26 14:30:00,165.45,165.54,165.02,165.41,5383.0,165.45,165.54,165.02,165.41,5383.0
2024-03-26 15:00:00,165.35,165.71,164.65,164.84,9641.0,165.35,165.71,164.65,164.84,9641.0
2024-03-26 15:30:00,164.74,165.36,164.66,164.93,25034.0,164.74,165.36,164.66,164.93,25034.0
2024-03-27 09:30:00,166.55,169.11,164.06,164.51,20389.0,166.55,169.11,164.06,164.51,20389.0
2024-03-27 10:00:00,164.41,164.51,163.43,164.49,10154.0,164.41,164.51,163.43,164.49,10154.0
2024-03-27 10:30:00,164.49,165.39,163.98,164.27,11191.0,164.49,165.39,163.98,164.27,11191.0
2024-03-27 11:00:00,164.15,164.99,163.82,164.94,7857.0,164.15,164.99,163.82,164.94,7857.0
2024-03-27 11:30:00,164.41,164.76,163.95,164.2,5371.0,164.41,164.76,163.95,164.2,5371.0
2024-03-27 12:00:00,163.86,164.88,163.86,164.64,3955.0,163.86,164.88,163.86,164.64,3955.0
2024-03-27 12:30:00,164.8,165.18,164.45,165.06,5221.0,164.8,165.18,164.45,165.06,5221.0
2024-03-27 13:00:00,165.02,165.02,163.92,163.92,2769.0,165.02,165.02,163.92,163.92,2769.0
2024-03-27 13:30:00,164.13,164.24,163.56,164.22,8765.0,164.13,164.24,163.56,164.22,8765.0
2024-03-27 14:00:00,164.15,164.26,163.78,164.25,6131.0,164.15,164.26,163.78,164.25,6131.0
2024-03-27 14:30:00,164.53,164.53,163.61,164.3,5048.0,164.53,164.53,163.61,164.3,5048.0
2024-03-27 15:00:00,164.11,164.57,163.95,164.38,7804.0,164.11,164.57,163.95,164.38,7804.0
2024-03-27 15:30:00,164.59,165.39,164.49,165.31,28293.0,164.59,165.39,164.49,165.31,28293.0
2024-03-28 09:30:00,164.92,166.7,164.36,166.38,25716.0,164.92,166.7,164.36,166.38,25716.0
2024-03-28 10:00:00,166.25,166.5,165.95,166.46,4693.0,166.25,166.5,165.95,166.46,4693.0
2024-03-28 10:30:00,166.25,167.17,165.98,167.08,9152.0,166.25,167.17,165.98,167.08,9152.0
2024-03-28 11:00:00,166.76,167.92,166.62,167.73,3182.0,166.76,167.92,166.62,167.73,3182.0
2024-03-28 11:30:00,167.78,167.95,167.22,167.53,3360.0,167.78,167.95,167.22,167.53,3360.0
2024-03-28 12:00:00,167.45,168.05,167.11,167.92,7182.0,167.45,168.05,167.11,167.92,7182.0
2024-03-28 12:30:00,167.92,167.92,166.88,167.06,5013.0,167.92,167.92,166.88,167.06,5013.0
2024-03-28 13:00:00,167.03,167.22,166.82,167.0,2004.0,167.03,167.22,166.82,167.0,2004.0
2024-03-28 13:30:00,167.02,167.15,166.23,166.88,9355.0,167.02,167.15,166.23,166.88,9355.0
2024-03-28 14:00:00,166.9,167.0,166.4,166.55,3766.0,166.9,167.0,166.4,166.55,3766.0
2024-03-28 14:30:00,166.42,166.87,166.3,166.76,2730.0,166.42,166.87,166.3,166.76,2730.0
2024-03-28 15:00:00,166.78,167.01,166.65,166.85,4327.0,166.78,167.01,166.65,166.85,4327.0
2024-03-28 15:30:00,166.75,167.36,166.58,166.74,27644.0,166.75,167.36,166.58,166.74,27644.0
2024-04-01 09:30:00,166.72,166.87,164.29,165.0,35160.0,166.72,166.87,164.29,165.0,35160.0
2024-04-01 10:00:00,165.03,165.58,164.72,165.4,9412.0,165.03,165.58,164.72,165.4,9412.0
2024-04-01 10:30:00,164.97,165.56,164.54,165.56,5525.0,164.97,165.56,164.54,165.56,5525.0
2024-04-01 11:00:00,165.56,166.14,165.36,165.69,6867.0,165.56,166.14,165.36,165.69,6867.0
2024-04-01 11:30:00,165.5,165.61,164.53,164.95,9938.0,165.5,165.61,164.53,164.95,9938.0
2024-04-01 12:00:00,164.89,164.93,164.48,164.6,4946.0,164.89,164.93,164.48,164.6,4946.0
2024-04-01 12:30:00,164.56,165.46,164.16,164.65,7017.0,164.56,165.46,164.16,164.65,7017.0
2024-04-01 13:00:00,164.64,165.64,164.57,165.18,6680.0,164.64,165.64,164.57,165.18,6680.0
2024-04-01 13:30:00,165.13,165.76,165.03,165.64,13563.0,165.13,165.76,165.03,165.64,13563.0
2024-04-01 14:00:00,165.69,166.0,165.69,165.83,2834.0,165.69,166.0,165.69,165.83,2834.0
2024-04-01 14:30:00,165.75,166.05,165.57,166.05,5406.0,165.75,166.05,165.57,166.05,5406.0
2024-04-01 15:00:00,166.02,166.95,166.02,166.69,7916.0,166.02,166.95,166.02,166.69,7916.0
2024-04-01 15:30:00,166.69,167.74,166.61,167.07,36130.0,166.69,167.74,166.61,167.07,36130.0
2024-04-02 09:30:00,164.65,164.74,163.81,164.07,8216.0,164.65,164.74,163.81,164.07,8216.0
2024-04-02 10:00:00,164.63,164.67,162.85,163.24,7433.0,164.63,164.67,162.85,163.24,7433.0
2024-04-02 10:30:00,163.39,163.7,162.94,163.08,5952.0,163.39,163.7,162.94,163.08,5952.0
2024-04-02 11:00:00,163.0,164.19,163.0,164.01,5229.0,163.0,164.19,163.0,164.01,5229.0
2024-04-02 11:30:00,164.22,164.75,164.22,164.27,4069.0,164.22,164.75,164.22,164.27,4069.0
2024-04-02 12:00:00,164.34,164.86,164.34,164.72,1881.0,164.34,164.86,164.34,164.72,1881.0
2024-04-02 12:30:00,164.99,164.99,164.68,164.78,2427.0,164.99,164.99,164.68,164.78,2427.0
2024-04-02 13:00:00,164.69,164.71,164.48,164.62,1200.0,164.69,164.71,164.48,164.62,1200.0
2024-04-02 13:30:00,164.47,164.48,164.23,164.24,1400.0,164.47,164.48,164.23,164.24,1400.0
2024-04-02 14:00:00,164.24,165.56,164.22,165.25,5442.0,164.24,165.56,164.22,165.25,5442.0
2024-04-02 14:30:00,165.21,165.61,165.02,165.5,2928.0,165.21,165.61,165.02,165.5,2928.0
2024-04-02 15:00:00,165.5,165.69,165.2,165.46,2300.0,165.5,165.69,165.2,165.46,2300.0
2024-04-02 15:30:00,165.57,166.41,165.57,166.08,27914.0,165.57,166.41,165.57,166.08,27914.0
2024-04-03 09:30:00,164.99,165.56,164.39,164.5,13385.0,164.99,165.56,164.39,164.5,13385.0
2024-04-03 10:00:00,165.2,165.86,164.8,165.7,8574.0,165.2,165.86,164.8,165.7,8574.0
2024-04-03 10:30:00,165.71,166.18,165.7,166.18,3082.0,165.71,166.18,165.7,166.18,3082.0
2024-04-03 11:00:00,166.18,166.46,165.93,166.45,4156.0,166.18,166.46,165.93,166.45,4156.0
2024-04-03 11:30:00,166.44,166.45,165.47,165.58,2045.0,166.44,166.45,165.47,165.58,2045.0
2024-04-03 12:00:00,165.68,166.63,165.61,166.63,13504.0,165.68,166.63,165.61,166.63,13504.0
2024-04-03 12:30:00,166.72,166.87,166.13,166.13,4542.0,166.72,166.87,166.13,166.13,4542.0
2024-04-03 13:00:00,166.32,166.41,165.89,165.91,3530.0,166.32,166.41,165.89,165.91,3530.0
2024-04-03 13:30:00,165.92,166.73,165.92,166.28,6258.0,165.92,166.73,165.92,166.28,6258.0
2024-04-03 14:00:00,166.33,166.48,166.21,166.3,3217.0,166.33,166.48,166.21,166.3,3217.0
2024-04-03 14:30:00,166.21,166.39,166.05,166.32,4424.0,166.21,166.39,166.05,166.32,4424.0
2024-04-03 15:00:00,166.39,166.39,165.62,165.77,4568.0,166.39,166.39,165.62,165.77,4568.0
2024-04-03 15:30:00,165.67,166.18,165.63,166.06,27514.0,165.67,166.18,165.63,166.06,27514.0
2024-04-04 09:30:00,167.65,168.01,167.09,167.25,11752.0,167.65,168.01,167.09,167.25,11752.0
2024-04-04 10:00:00,167.33,167.58,166.35,166.77,3635.0,167.33,167.58,166.35,166.77,3635.0
2024-04-04 10:30:00,166.75,167.77,166.75,167.73,3772.0,166.75,167.77,166.75,167.73,3772.0
2024-04-04 11:00:00,167.82,167.82,167.17,167.33,3260.0,167.82,167.82,167.17,167.33,3260.0
2024-04-04 11:30:00,167.47,167.47,166.7,166.7,5063.0,167.47,167.47,166.7,166.7,5063.0
2024-04-04 12:00:00,166.7,166.98,166.45,166.98,4702.0,166.7,166.98,166.45,166.98,4702.0
2024-04-04 12:30:00,167.11,167.57,167.11,167.47,3303.0,167.11,167.57,167.11,167.47,3303.0
2024-04-04 13:00:00,167.56,167.58,166.74,166.75,8025.0,167.56,167.58,166.74,166.75,8025.0
2024-04-04 13:30:00,166.69,166.82,166.15,166.5,11047.0,166.69,166.82,166.15,166.5,11047.0
2024-04-04 14:00:00,166.53,166.57,165.47,165.49,9834.0,166.53,166.57,165.47,165.49,9834.0
2024-04-04 14:30:00,165.23,165.58,164.39,164.5,7679.0,165.23,165.58,164.39,164.5,7679.0
2024-04-04 15:00:00,164.4,164.79,163.57,163.94,32711.0,164.4,164.79,163.57,163.94,32711.0
2024-04-04 15:30:00,164.07,164.38,163.77,164.06,43031.0,164.07,164.38,163.77,164.06,43031.0
2024-04-05 09:30:00,164.25,165.13,164.25,165.13,6226.0,164.25,165.13,164.25,165.13,6226.0
2024-04-05 10:00:00,165.19,165.59,164.45,164.69,5444.0,165.19,165.59,164.45,164.69,5444.0
2024-04-05 10:30:00,164.38,165.0,164.38,164.68,5055.0,164.38,165.0,164.38,164.68,5055.0
2024-04-05 11:00:00,164.71,164.91,164.42,164.81,5658.0,164.71,164.91,164.42,164.81,5658.0
2024-04-05 11:30:00,164.87,165.57,164.77,165.57,3664.0,164.87,165.57,164.77,165.57,3664.0
2024-04-05 12:00:00,165.61,165.9,165.5,165.5,6446.0,165.61,165.9,165.5,165.5,6446.0
2024-04-05 12:30:00,165.37,165.69,165.07,165.69,5348.0,165.37,165.69,165.07,165.69,5348.0
2024-04-05 13:00:00,165.89,165.9,165.18,165.44,3752.0,165.89,165.9,165.18,165.44,3752.0
2024-04-05 13:30:00,165.24,165.52,165.09,165.5,1885.0,165.24,165.52,165.09,165.5,1885.0
2024-04-05 14:00:00,164.7,165.21,164.7,165.0,2327.0,164.7,165.21,164.7,165.0,2327.0
2024-04-05 14:30:00,164.84,165.46,164.74,165.36,15856.0,164.84,165.46,164.74,165.36,15856.0
2024-04-05 15:00:00,165.37,165.79,165.08,165.5,13220.0,165.37,165.79,165.08,165.5,13220.0
2024-04-05 15:30:00,165.5,165.5,164.51,164.65,31431.0,165.5,165.5,164.51,164.65,31431.0
2024-04-08 09:30:00,165.13,165.46,164.55,164.58,10292.0,165.13,165.46,164.55,164.58,10292.0
2024-04-08 10:00:00,164.46,165.54,163.95,165.33,2895.0,164.46,165.54,163.95,165.33,2895.0
2024-04-08 10:30:00,165.97,166.12,165.26,166.08,7404.0,165.97,166.12,165.26,166.08,7404.0
2024-04-08 11:00:00,166.13,166.15,165.8,166.13,3841.0,166.13,166.15,165.8,166.13,3841.0
2024-04-08 11:30:00,166.0,166.0,165.32,165.57,2748.0,166.0,166.0,165.32,165.57,2748.0
2024-04-08 12:00:00,165.65,165.65,164.97,165.43,2996.0,165.65,165.65,164.97,165.43,2996.0
2024-04-08 12:30:00,165.43,165.97,165.43,165.97,3702.0,165.43,165.97,165.43,165.97,3702.0
2024-04-08 13:00:00,165.98,166.68,165.84,166.68,10130.0,165.98,166.68,165.84,166.68,10130.0
2024-04-08 13:30:00,166.76,167.26,166.76,167.16,9682.0,166.76,167.26,166.76,167.16,9682.0
2024-04-08 14:00:00,167.16,167.52,166.85,167.5,17919.0,167.16,167.52,166.85,167.5,17919.0
2024-04-08 14:30:00,167.5,167.77,167.27,167.71,12428.0,167.5,167.77,167.27,167.71,12428.0
2024-04-08 15:00:00,167.62,167.86,167.05,167.65,18508.0,167.62,167.86,167.05,167.65,18508.0
2024-04-08 15:30:00,167.72,167.89,166.57,166.88,26814.0,167.72,167.89,166.57,166.88,26814.0
2024-04-09 09:30:00,166.84,168.11,166.84,168.05,7725.0,166.84,168.11,166.84,168.05,7725.0
2024-04-09 10:00:00,168.25,168.62,167.72,167.72,4800.0,168.25,168.62,167.72,167.72,4800.0
2024-04-09 10:30:00,167.46,167.83,167.02,167.6,4972.0,167.46,167.83,167.02,167.6,4972.0
2024-04-09 11:00:00,167.53,167.61,167.26,167.61,2703.0,167.53,167.61,167.26,167.61,2703.0
2024-04-09 11:30:00,167.26,167.48,166.94,167.46,4935.0,167.26,167.48,166.94,167.46,4935.0
2024-04-09 12:00:00,167.25,167.25,166.83,166.97,2572.0,167.25,167.25,166.83,166.97,2572.0
2024-04-09 12:30:00,167.01,167.04,166.89,166.92,1977.0,167.01,167.04,166.89,166.92,1977.0
2024-04-09 13:00:00,167.25,167.33,166.95,167.1,1367.0,167.25,167.33,166.95,167.1,1367.0
2024-04-09 13:30:00,167.13,167.21,166.98,167.0,2434.0,167.13,167.21,166.98,167.0,2434.0
2024-04-09 14:00:00,167.05,167.24,166.85,166.85,1806.0,167.05,167.24,166.85,166.85,1806.0
2024-04-09 14:30:00,166.81,167.03,166.76,166.92,4704.0,166.81,167.03,166.76,166.92,4704.0
2024-04-09 15:00:00,166.98,167.44,166.7,167.44,8060.0,166.98,167.44,166.7,167.44,8060.0
2024-04-09 15:30:00,167.42,167.57,166.78,167.56,23958.0,167.42,167.57,166.78,167.56,23958.0
2024-04-10 09:30:00,163.86,164.81,163.55,163.75,9516.0,163.86,164.81,163.55,163.75,9516.0
2024-04-10 10:00:00,163.39,163.65,162.95,163.61,3970.0,163.39,163.65,162.95,163.61,3970.0
2024-04-10 10:30:00,163.52,163.97,163.19,163.35,4421.0,163.52,163.97,163.19,163.35,4421.0
2024-04-10 11:00:00,163.33,163.49,163.08,163.34,3697.0,163.33,163.49,163.08,163.34,3697.0
2024-04-10 11:30:00,163.34,163.4,162.63,162.63,30895.0,163.34,163.4,162.63,162.63,30895.0
2024-04-10 12:00:00,162.68,163.21,162.43,163.21,15852.0,162.68,163.21,162.43,163.21,15852.0
2024-04-10 12:30:00,163.16,163.5,162.77,163.4,5543.0,163.16,163.5,162.77,163.4,5543.0
2024-04-10 13:00:00,163.5,163.5,162.67,162.76,5003.0,163.5,163.5,162.67,162.76,5003.0
2024-04-10 13:30:00,162.82,163.15,162.43,163.07,3845.0,162.82,163.15,162.43,163.07,3845.0
2024-04-10 14:00:00,163.04,163.7,163.0,163.55,1963.0,163.04,163.7,163.0,163.55,1963.0
2024-04-10 14:30:00,163.43,163.78,163.37,163.38,2287.0,163.43,163.78,163.37,163.38,2287.0
2024-04-10 15:00:00,163.4,165.16,163.33,165.16,7239.0,163.4,165.16,163.33,165.16,7239.0
2024-04-10 15:30:00,165.07,166.19,164.99,165.43,43402.0,165.07,166.19,164.99,165.43,43402.0
2024-04-11 09:30:00,166.36,166.85,165.76,166.73,11715.0,166.36,166.85,165.76,166.73,11715.0
2024-04-11 10:00:00,166.31,166.31,164.7,165.33,6922.0,166.31,166.31,164.7,165.33,6922.0
2024-04-11 10:30:00,165.42,166.39,165.41,166.39,4832.0,165.42,166.39,165.41,166.39,4832.0
2024-04-11 11:00:00,166.46,166.46,165.46,166.0,6057.0,166.46,166.46,165.46,166.0,6057.0
2024-04-11 11:30:00,166.02,166.38,165.53,166.38,1800.0,166.02,166.38,165.53,166.38,1800.0
2024-04-11 12:00:00,166.09,166.21,165.92,166.1,2207.0,166.09,166.21,165.92,166.1,2207.0
2024-04-11 12:30:00,166.05,166.28,165.98,166.28,3078.0,166.05,166.28,165.98,166.28,3078.0
2024-04-11 13:00:00,166.34,167.01,166.33,166.86,2926.0,166.34,167.01,166.33,166.86,2926.0
2024-04-11 13:30:00,166.84,166.84,166.47,166.8,2298.0,166.84,166.84,166.47,166.8,2298.0
2024-04-11 14:00:00,166.81,167.13,166.74,167.06,7175.0,166.81,167.13,166.74,167.06,7175.0
2024-04-11 14:30:00,167.03,167.4,167.02,167.03,7904.0,167.03,167.4,167.02,167.03,7904.0
2024-04-11 15:00:00,167.05,167.23,166.94,167.07,3093.0,167.05,167.23,166.94,167.07,3093.0
2024-04-11 15:30:00,167.09,167.3,166.8,166.85,8719.0,167.09,167.3,166.8,166.85,8719.0
2024-04-12 09:30:00,165.97,166.91,165.76,166.67,10205.0,165.97,166.91,165.76,166.67,10205.0
2024-04-12 10:00:00,166.31,166.49,165.0,165.74,10389.0,166.31,166.49,165.0,165.74,10389.0
2024-04-12 10:30:00,165.72,166.51,165.72,166.5,7326.0,165.72,166.51,165.72,166.5,7326.0
2024-04-12 11:00:00,166.4,166.62,166.12,166.43,1682.0,166.4,166.62,166.12,166.43,1682.0
2024-04-12 11:30:00,166.5,166.68,166.16,166.54,2545.0,166.5,166.68,166.16,166.54,2545.0
2024-04-12 12:00:00,166.39,166.43,166.09,166.33,4431.0,166.39,166.43,166.09,166.33,4431.0
2024-04-12 12:30:00,166.39,166.42,165.99,166.1,2530.0,166.39,166.42,165.99,166.1,2530.0
2024-04-12 13:00:00,166.33,166.33,165.84,165.91,2200.0,166.33,166.33,165.84,165.91,2200.0
2024-04-12 13:30:00,165.79,166.53,165.78,166.24,1885.0,165.79,166.53,165.78,166.24,1885.0
2024-04-12 14:00:00,166.19,166.5,166.19,166.28,3939.0,166.19,166.5,166.19,166.28,3939.0
2024-04-12 14:30:00,166.24,166.44,165.89,165.9,5388.0,166.24,166.44,165.89,165.9,5388.0
2024-04-12 15:00:00,165.99,166.11,165.68,165.95,10523.0,165.99,166.11,165.68,165.95,10523.0
2024-04-12 15:30:00,166.0,166.86,165.87,166.28,30914.0,166.0,166.86,165.87,166.28,30914.0
2024-04-15 09:30:00,165.93,166.74,165.53,166.74,7430.0,165.93,166.74,165.53,166.74,7430.0
2024-04-15 10:00:00,166.48,166.48,164.69,164.69,14969.0,166.48,166.48,164.69,164.69,14969.0
2024-04-15 10:30:00,164.62,164.83,164.07,164.55,8283.0,164.62,164.83,164.07,164.55,8283.0
2024-04-15 11:00:00,164.53,165.18,164.04,164.04,10683.0,164.53,165.18,164.04,164.04,10683.0
2024-04-15 11:30:00,164.5,165.88,164.5,165.68,7520.0,164.5,165.88,164.5,165.68,7520.0
2024-04-15 12:00:00,165.58,165.73,165.27,165.41,29849.0,165.58,165.73,165.27,165.41,29849.0
2024-04-15 12:30:00,165.39,165.85,164.95,165.47,12389.0,165.39,165.85,164.95,165.47,12389.0
2024-04-15 13:00:00,165.33,165.4,164.04,164.05,5446.0,165.33,165.4,164.04,164.05,5446.0
2024-04-15 13:30:00,163.75,163.8,163.1,163.41,7496.0,163.75,163.8,163.1,163.41,7496.0
2024-04-15 14:00:00,163.3,163.6,162.72,162.91,15337.0,163.3,163.6,162.72,162.91,15337.0
2024-04-15 14:30:00,162.91,163.21,162.13,162.37,10475.0,162.91,163.21,162.13,162.37,10475.0
2024-04-15 15:00:00,162.41,162.91,161.92,162.44,16043.0,162.41,162.91,161.92,162.44,16043.0
2024-04-15 15:30:00,162.52,162.86,162.02,162.11,34336.0,162.52,162.86,162.02,162.11,34336.0
2024-04-16 09:30:00,161.16,163.4,160.35,163.36,21167.0,161.16,163.4,160.35,163.36,21167.0
2024-04-16 10:00:00,163.56,164.51,163.25,163.66,15556.0,163.56,164.51,163.25,163.66,15556.0
2024-04-16 10:30:00,163.68,165.01,163.58,164.75,8221.0,163.68,165.01,163.58,164.75,8221.0
2024-04-16 11:00:00,164.75,165.76,164.75,164.97,18822.0,164.75,165.76,164.75,164.97,18822.0
2024-04-16 11:30:00,164.94,165.28,164.71,164.76,8737.0,164.94,165.28,164.71,164.76,8737.0
2024-04-16 12:00:00,164.63,165.21,164.43,165.2,3641.0,164.63,165.21,164.43,165.2,3641.0
2024-04-16 12:30:00,165.18,165.33,164.14,164.34,7750.0,165.18,165.33,164.14,164.34,7750.0
2024-04-16 13:00:00,164.41,164.52,164.02,164.28,6583.0,164.41,164.52,164.02,164.28,6583.0
2024-04-16 13:30:00,164.18,164.37,163.17,163.77,7758.0,164.18,164.37,163.17,163.77,7758.0
2024-04-16 14:00:00,163.63,164.17,162.88,163.01,5940.0,163.63,164.17,162.88,163.01,5940.0
2024-04-16 14:30:00,163.25,164.49,163.18,164.3,9484.0,163.25,164.49,163.18,164.3,9484.0
2024-04-16 15:00:00,164.15,164.26,163.82,164.16,6412.0,164.15,164.26,163.82,164.16,6412.0
2024-04-16 15:30:00,164.15,165.14,163.87,164.58,44554.0,164.15,165.14,163.87,164.58,44554.0
2024-04-17 09:30:00,165.52,166.3,164.89,166.18,12449.0,165.52,166.3,164.89,166.18,12449.0
2024-04-17 10:00:00,166.0,166.43,165.59,166.43,11437.0,166.0,166.43,165.59,166.43,11437.0
2024-04-17 10:30:00,166.41,166.41,164.74,165.13,64287.0,166.41,166.41,164.74,165.13,64287.0
2024-04-17 11:00:00,165.28,165.95,163.9,163.91,29281.0,165.28,165.95,163.9,163.91,29281.0
2024-04-17 11:30:00,163.88,164.52,163.77,164.17,19814.0,163.88,164.52,163.77,164.17,19814.0
2024-04-17 12:00:00,164.15,164.25,163.2,163.2,14598.0,164.15,164.25,163.2,163.2,14598.0
2024-04-17 12:30:00,163.25,163.46,162.92,162.92,4943.0,163.25,163.46,162.92,162.92,4943.0
2024-04-17 13:00:00,162.77,163.89,162.77,163.83,19296.0,162.77,163.89,162.77,163.83,19296.0
2024-04-17 13:30:00,163.78,164.91,163.34,164.91,8797.0,163.78,164.91,163.34,164.91,8797.0
2024-04-17 14:00:00,164.93,164.98,163.7,163.7,26073.0,164.93,164.98,163.7,163.7,26073.0
2024-04-17 14:30:00,163.61,164.43,163.46,163.89,19560.0,163.61,164.43,163.46,163.89,19560.0
2024-04-17 15:00:00,163.74,163.89,162.27,162.94,16643.0,163.74,163.89,162.27,162.94,16643.0
2024-04-17 15:30:00,162.94,163.63,162.75,162.75,48735.0,162.94,163.63,162.75,162.75,48735.0
2024-04-18 09:30:00,163.48,164.0,160.73,161.68,14726.0,163.48,164.0,160.73,161.68,14726.0
2024-04-18 10:00:00,161.39,163.06,161.39,163.03,5837.0,161.39,163.06,161.39,163.03,5837.0
2024-04-18 10:30:00,163.0,164.03,162.7,163.91,8874.0,163.0,164.03,162.7,163.91,8874.0
2024-04-18 11:00:00,163.78,164.28,163.78,164.17,2684.0,163.78,164.28,163.78,164.17,2684.0
2024-04-18 11:30:00,164.14,164.54,163.88,163.88,5862.0,164.14,164.54,163.88,163.88,5862.0
2024-04-18 12:00:00,163.81,164.79,163.81,164.69,9480.0,163.81,164.79,163.81,164.69,9480.0
2024-04-18 12:30:00,164.74,165.01,164.28,164.47,6704.0,164.74,165.01,164.28,164.47,6704.0
2024-04-18 13:00:00,164.47,164.65,163.11,163.44,2844.0,164.47,164.65,163.11,163.44,2844.0
2024-04-18 13:30:00,163.26,163.59,162.97,163.59,2720.0,163.26,163.59,162.97,163.59,2720.0
2024-04-18 14:00:00,163.36,163.51,163.07,163.26,4004.0,163.36,163.51,163.07,163.26,4004.0
2024-04-18 14:30:00,163.02,163.4,162.81,163.07,4144.0,163.02,163.4,162.81,163.07,4144.0
2024-04-18 15:00:00,163.13,163.75,163.11,163.23,6577.0,163.13,163.75,163.11,163.23,6577.0
2024-04-18 15:30:00,163.45,163.54,162.44,162.84,28515.0,163.45,163.54,162.44,162.84,28515.0
2024-04-19 09:30:00,162.68,164.81,161.44,164.81,17999.0,162.68,164.81,161.44,164.81,17999.0
2024-04-19 10:00:00,164.52,164.71,162.3,162.4,5476.0,164.52,164.71,162.3,162.4,5476.0
2024-04-19 10:30:00,162.38,163.35,162.38,163.33,8360.0,162.38,163.35,162.38,163.33,8360.0
2024-04-19 11:00:00,163.21,163.39,162.57,162.68,12215.0,163.21,163.39,162.57,162.68,12215.0
2024-04-19 11:30:00,162.84,164.13,162.63,163.56,18838.0,162.84,164.13,162.63,163.56,18838.0
2024-04-19 12:00:00,163.61,163.61,162.36,162.88,11366.0,163.61,163.61,162.36,162.88,11366.0
2024-04-19 12:30:00,162.81,163.54,162.62,163.53,8635.0,162.81,163.54,162.62,163.53,8635.0
2024-04-19 13:00:00,163.36,163.72,163.18,163.51,20740.0,163.36,163.72,163.18,163.51,20740.0
2024-04-19 13:30:00,163.63,164.4,163.49,163.9,3173.0,163.63,164.4,163.49,163.9,3173.0
2024-04-19 14:00:00,163.98,163.98,163.27,163.27,6649.0,163.98,163.98,163.27,163.27,6649.0
2024-04-19 14:30:00,163.2,163.23,162.41,162.68,21416.0,163.2,163.23,162.41,162.68,21416.0
2024-04-19 15:00:00,162.7,163.81,162.49,163.48,17316.0,162.7,163.81,162.49,163.48,17316.0
2024-04-19 15:30:00,163.46,163.92,163.2,163.55,45480.0,163.46,163.92,163.2,163.55,45480.0
2024-04-22 09:30:00,164.91,165.33,164.35,164.72,12855.0,164.91,165.33,164.35,164.72,12855.0
2024-04-22 10:00:00,164.67,165.51,164.66,164.83,2888.0,164.67,165.51,164.66,164.83,2888.0
2024-04-22 10:30:00,164.69,165.36,164.28,164.28,4862.0,164.69,165.36,164.28,164.28,4862.0
2024-04-22 11:00:00,164.62,165.43,164.62,164.9,14890.0,164.62,165.43,164.62,164.9,14890.0
2024-04-22 11:30:00,165.3,167.27,165.19,167.27,14040.0,165.3,167.27,165.19,167.27,14040.0
2024-04-22 12:00:00,167.27,168.97,167.24,168.4,45732.0,167.27,168.97,167.24,168.4,45732.0
2024-04-22 12:30:00,168.53,168.76,168.05,168.45,9500.0,168.53,168.76,168.05,168.45,9500.0
2024-04-22 13:00:00,168.5,168.76,168.44,168.67,2923.0,168.5,168.76,168.44,168.67,2923.0
2024-04-22 13:30:00,168.63,169.48,168.36,168.9,4901.0,168.63,169.48,168.36,168.9,4901.0
2024-04-22 14:00:00,168.67,168.97,168.35,168.97,2200.0,168.67,168.97,168.35,168.97,2200.0
2024-04-22 14:30:00,169.05,169.4,168.69,168.83,4134.0,169.05,169.4,168.69,168.83,4134.0
2024-04-22 15:00:00,168.97,168.98,168.46,168.64,5256.0,168.97,168.98,168.46,168.64,5256.0
2024-04-22 15:30:00,168.68,169.37,167.86,168.49,43735.0,168.68,169.37,167.86,168.49,43735.0
2024-04-23 09:30:00,168.8,173.27,168.8,173.2,9607.0,168.8,173.27,168.8,173.2,9607.0
2024-04-23 10:00:00,173.2,174.2,173.15,173.38,15725.0,173.2,174.2,173.15,173.38,15725.0
2024-04-23 10:30:00,173.51,173.54,171.94,172.0,8642.0,173.51,173.54,171.94,172.0,8642.0
2024-04-23 11:00:00,171.88,172.94,171.12,172.49,13438.0,171.88,172.94,171.12,172.49,13438.0
2024-04-23 11:30:00,172.61,172.61,171.61,171.61,1500.0,172.61,172.61,171.61,171.61,1500.0
2024-04-23 12:00:00,171.59,171.96,171.58,171.88,2720.0,171.59,171.96,171.58,171.88,2720.0
2024-04-23 12:30:00,171.84,171.84,171.08,171.28,3980.0,171.84,171.84,171.08,171.28,3980.0
2024-04-23 13:00:00,171.46,171.9,171.37,171.7,3708.0,171.46,171.9,171.37,171.7,3708.0
2024-04-23 13:30:00,171.51,171.9,171.51,171.88,2628.0,171.51,171.9,171.51,171.88,2628.0
2024-04-23 14:00:00,171.88,172.19,171.77,171.82,10262.0,171.88,172.19,171.77,171.82,10262.0
2024-04-23 14:30:00,171.77,172.06,171.13,171.3,10326.0,171.77,172.06,171.13,171.3,10326.0
2024-04-23 15:00:00,171.28,171.54,170.75,171.54,7873.0,171.28,171.54,170.75,171.54,7873.0
2024-04-23 15:30:00,171.33,171.59,171.02,171.29,28776.0,171.33,171.59,171.02,171.29,28776.0
2024-04-24 09:30:00,172.48,173.49,171.24,172.32,15341.0,172.48,173.49,171.24,172.32,15341.0
2024-04-24 10:00:00,172.06,172.35,171.11,171.86,5030.0,172.06,172.35,171.11,171.86,5030.0
2024-04-24 10:30:00,171.61,172.45,171.57,172.41,5957.0,171.61,172.45,171.57,172.41,5957.0
2024-04-24 11:00:00,172.55,172.56,170.36,170.72,4074.0,172.55,172.56,170.36,170.72,4074.0
2024-04-24 11:30:00,170.57,171.58,170.5,171.31,11126.0,170.57,171.58,170.5,171.31,11126.0
2024-04-24 12:00:00,171.3,171.39,170.64,171.39,5949.0,171.3,171.39,170.64,171.39,5949.0
2024-04-24 12:30:00,171.4,172.03,171.32,171.89,5422.0,171.4,172.03,171.32,171.89,5422.0
2024-04-24 13:00:00,172.19,172.41,171.99,172.36,2518.0,172.19,172.41,171.99,172.36,2518.0
2024-04-24 13:30:00,172.37,172.7,172.31,172.62,2647.0,172.37,172.7,172.31,172.62,2647.0
2024-04-24 14:00:00,172.48,172.68,172.1,172.68,3301.0,172.48,172.68,172.1,172.68,3301.0
2024-04-24 14:30:00,172.57,172.81,172.46,172.46,4612.0,172.57,172.81,172.46,172.46,4612.0
2024-04-24 15:00:00,172.29,172.81,172.21,172.7,5768.0,172.29,172.81,172.21,172.7,5768.0
2024-04-24 15:30:00,172.79,172.79,171.77,172.11,33825.0,172.79,172.79,171.77,172.11,33825.0
2024-04-25 09:30:00,169.22,169.87,167.38,167.88,8203.0,169.22,169.87,167.38,167.88,8203.0
2024-04-25 10:00:00,167.88,170.39,167.88,170.39,4281.0,167.88,170.39,167.88,170.39,4281.0
2024-04-25 10:30:00,169.88,169.97,168.63,168.64,11550.0,169.88,169.97,168.63,168.64,11550.0
2024-04-25 11:00:00,168.61,169.16,168.47,169.08,7568.0,168.61,169.16,168.47,169.08,7568.0
2024-04-25 11:30:00,168.88,169.17,168.37,168.88,4495.0,168.88,169.17,168.37,168.88,4495.0
2024-04-25 12:00:00,168.98,169.6,168.97,169.19,4891.0,168.98,169.6,168.97,169.19,4891.0
2024-04-25 12:30:00,169.01,169.49,168.61,169.49,3900.0,169.01,169.49,168.61,169.49,3900.0
2024-04-25 13:00:00,169.49,169.49,168.94,168.94,1110.0,169.49,169.49,168.94,168.94,1110.0
2024-04-25 13:30:00,168.94,169.68,168.87,169.68,1400.0,168.94,169.68,168.87,169.68,1400.0
2024-04-25 14:00:00,169.55,169.82,169.31,169.31,2025.0,169.55,169.82,169.31,169.31,2025.0
2024-04-25 14:30:00,169.11,169.69,168.9,169.34,13368.0,169.11,169.69,168.9,169.34,13368.0
2024-04-25 15:00:00,169.45,169.97,169.45,169.72,4661.0,169.45,169.97,169.45,169.72,4661.0
2024-04-25 15:30:00,169.53,169.87,169.05,169.87,16987.0,169.53,169.87,169.05,169.87,16987.0
2024-04-26 09:30:00,171.18,172.34,170.48,172.04,3201.0,171.18,172.34,170.48,172.04,3201.0
2024-04-26 10:00:00,172.28,173.22,171.72,172.42,5500.0,172.28,173.22,171.72,172.42,5500.0
2024-04-26 10:30:00,172.47,172.64,172.25,172.63,2186.0,172.47,172.64,172.25,172.63,2186.0
2024-04-26 11:00:00,172.96,172.96,171.59,171.69,2090.0,172.96,172.96,171.59,171.69,2090.0
2024-04-26 11:30:00,171.66,172.37,171.66,171.95,12388.0,171.66,172.37,171.66,171.95,12388.0
2024-04-26 12:00:00,171.78,171.9,171.6,171.61,1679.0,171.78,171.9,171.6,171.61,1679.0
2024-04-26 12:30:00,171.79,172.37,171.6,171.72,18412.0,171.79,172.37,171.6,171.72,18412.0
2024-04-26 13:00:00,171.82,172.05,171.44,171.75,7628.0,171.82,172.05,171.44,171.75,7628.0
2024-04-26 13:30:00,171.58,171.58,171.08,171.38,1348.0,171.58,171.58,171.08,171.38,1348.0
2024-04-26 14:00:00,171.25,171.26,170.61,170.62,2434.0,171.25,171.26,170.61,170.62,2434.0
2024-04-26 14:30:00,170.58,171.08,170.56,171.02,3416.0,170.58,171.08,170.56,171.02,3416.0
2024-04-26 15:00:00,171.11,171.23,170.73,170.73,6065.0,171.11,171.23,170.73,170.73,6065.0
2024-04-26 15:30:00,170.73,170.83,170.01,170.44,32354.0,170.73,170.83,170.01,170.44,32354.0
2024-04-29 09:30:00,171.11,172.7,170.01,170.28,12199.0,171.11,172.7,170.01,170.28,12199.0
2024-04-29 10:00:00,170.38,170.38,169.16,169.16,3532.0,170.38,170.38,169.16,169.16,3532.0
2024-04-29 10:30:00,169.57,169.57,168.69,169.33,5603.0,169.57,169.57,168.69,169.33,5603.0
2024-04-29 11:00:00,168.99,168.99,168.67,168.75,1601.0,168.99,168.99,168.67,168.75,1601.0
2024-04-29 11:30:00,168.64,169.18,167.81,169.18,15683.0,168.64,169.18,167.81,169.18,15683.0
2024-04-29 12:00:00,168.72,169.14,168.69,169.07,1000.0,168.72,169.14,168.69,169.07,1000.0
2024-04-29 12:30:00,169.25,169.47,169.07,169.25,1400.0,169.25,169.47,169.07,169.25,1400.0
2024-04-29 13:00:00,169.23,169.43,169.12,169.42,4500.0,169.23,169.43,169.12,169.42,4500.0
2024-04-29 13:30:00,169.42,169.84,169.31,169.47,4402.0,169.42,169.84,169.31,169.47,4402.0
2024-04-29 14:00:00,169.46,169.53,168.82,168.82,12974.0,169.46,169.53,168.82,168.82,12974.0
2024-04-29 14:30:00,168.68,168.89,168.38,168.86,2385.0,168.68,168.89,168.38,168.86,2385.0
2024-04-29 15:00:00,168.78,168.82,168.25,168.52,3870.0,168.78,168.82,168.25,168.52,3870.0
2024-04-29 15:30:00,168.51,168.64,167.99,168.33,27669.0,168.51,168.64,167.99,168.33,27669.0
2024-04-30 09:30:00,167.31,167.31,165.44,166.25,23657.0,167.31,167.31,165.44,166.25,23657.0
2024-04-30 10:00:00,166.05,166.41,165.21,166.01,3125.0,166.05,166.41,165.21,166.01,3125.0
2024-04-30 10:30:00,165.95,166.0,165.54,165.54,4429.0,165.95,166.0,165.54,165.54,4429.0
2024-04-30 11:00:00,165.45,165.45,164.53,164.92,3188.0,165.45,165.45,164.53,164.92,3188.0
2024-04-30 11:30:00,164.79,165.69,164.2,165.69,7845.0,164.79,165.69,164.2,165.69,7845.0
2024-04-30 12:00:00,165.35,165.65,165.02,165.53,4821.0,165.35,165.65,165.02,165.53,4821.0
2024-04-30 12:30:00,165.39,165.54,163.91,164.72,24627.0,165.39,165.54,163.91,164.72,24627.0
2024-04-30 13:00:00,164.72,165.53,164.72,165.45,4506.0,164.72,165.53,164.72,165.45,4506.0
2024-04-30 13:30:00,165.2,165.26,164.81,165.09,3983.0,165.2,165.26,164.81,165.09,3983.0
2024-04-30 14:00:00,165.21,165.22,164.24,164.35,8001.0,165.21,165.22,164.24,164.35,8001.0
2024-04-30 14:30:00,164.48,165.2,164.28,164.89,8858.0,164.48,165.2,164.28,164.89,8858.0
2024-04-30 15:00:00,164.97,165.19,164.61,164.69,4706.0,164.97,165.19,164.61,164.69,4706.0
2024-04-30 15:30:00,164.68,164.81,163.79,163.79,27617.0,164.68,164.81,163.79,163.79,27617.0
2024-05-01 09:30:00,164.31,166.04,163.75,165.89,11665.0,164.31,166.04,163.75,165.89,11665.0
2024-05-01 10:00:00,165.84,166.08,165.3,165.74,4454.0,165.84,166.08,165.3,165.74,4454.0
2024-05-01 10:30:00,165.83,166.79,165.59,166.67,9481.0,165.83,166.79,165.59,166.67,9481.0
2024-05-01 11:00:00,166.73,166.73,164.77,164.99,19143.0,166.73,166.73,164.77,164.99,19143.0
2024-05-01 11:30:00,165.08,165.6,164.74,164.75,4061.0,165.08,165.6,164.74,164.75,4061.0
2024-05-01 12:00:00,164.82,166.1,164.81,166.0,5079.0,164.82,166.1,164.81,166.0,5079.0
2024-05-01 12:30:00,166.05,166.11,165.77,165.83,3388.0,166.05,166.11,165.77,165.83,3388.0
2024-05-01 13:00:00,165.9,166.15,165.05,165.64,10520.0,165.9,166.15,165.05,165.64,10520.0
2024-05-01 13:30:00,165.68,166.3,165.68,165.86,3047.0,165.68,166.3,165.68,165.86,3047.0
2024-05-01 14:00:00,165.97,166.88,165.94,166.56,9242.0,165.97,166.88,165.94,166.56,9242.0
2024-05-01 14:30:00,166.32,167.46,165.38,167.42,13428.0,166.32,167.46,165.38,167.42,13428.0
2024-05-01 15:00:00,167.61,168.25,167.27,167.81,16606.0,167.61,168.25,167.27,167.81,16606.0
2024-05-01 15:30:00,167.71,167.71,165.23,165.26,28004.0,167.71,167.71,165.23,165.26,28004.0
2024-05-02 09:30:00,166.19,167.79,163.4,164.2,14369.0,166.19,167.79,163.4,164.2,14369.0
2024-05-02 10:00:00,164.58,164.69,163.42,163.95,12403.0,164.58,164.69,163.42,163.95,12403.0
2024-05-02 10:30:00,163.86,166.99,163.86,166.99,11026.0,163.86,166.99,163.86,166.99,11026.0
2024-05-02 11:00:00,166.87,166.88,166.0,166.71,8784.0,166.87,166.88,166.0,166.71,8784.0
2024-05-02 11:30:00,166.65,166.65,165.52,165.87,4181.0,166.65,166.65,165.52,165.87,4181.0
2024-05-02 12:00:00,165.79,166.52,165.7,166.39,5290.0,165.79,166.52,165.7,166.39,5290.0
2024-05-02 12:30:00,166.39,166.88,166.1,166.58,4356.0,166.39,166.88,166.1,166.58,4356.0
2024-05-02 13:00:00,166.74,167.18,166.15,166.15,7803.0,166.74,167.18,166.15,166.15,7803.0
2024-05-02 13:30:00,166.3,166.71,166.06,166.14,6036.0,166.3,166.71,166.06,166.14,6036.0
2024-05-02 14:00:00,166.23,166.67,166.02,166.27,6808.0,166.23,166.67,166.02,166.27,6808.0
2024-05-02 14:30:00,166.28,166.64,166.07,166.08,7238.0,166.28,166.64,166.07,166.08,7238.0
2024-05-02 15:00:00,166.22,166.75,166.18,166.37,8755.0,166.22,166.75,166.18,166.37,8755.0
2024-05-02 15:30:00,166.41,166.64,165.89,166.06,41915.0,166.41,166.64,165.89,166.06,41915.0
2024-05-03 09:30:00,167.97,168.75,166.61,167.42,5395.0,167.97,168.75,166.61,167.42,5395.0
2024-05-03 10:00:00,168.18,168.18,163.67,164.16,18164.0,168.18,168.18,163.67,164.16,18164.0
2024-05-03 10:30:00,164.14,164.49,162.4,162.69,10915.0,164.14,164.49,162.4,162.69,10915.0
2024-05-03 11:00:00,162.7,163.59,162.7,163.35,9569.0,162.7,163.59,162.7,163.35,9569.0
2024-05-03 11:30:00,163.52,164.0,163.14,163.93,3933.0,163.52,164.0,163.14,163.93,3933.0
2024-05-03 12:00:00,163.71,163.99,163.59,163.65,4700.0,163.71,163.99,163.59,163.65,4700.0
2024-05-03 12:30:00,163.72,164.19,163.35,163.49,7056.0,163.72,164.19,163.35,163.49,7056.0
2024-05-03 13:00:00,163.5,163.99,163.32,163.69,6666.0,163.5,163.99,163.32,163.69,6666.0
2024-05-03 13:30:00,163.69,163.97,162.97,163.79,8692.0,163.69,163.97,162.97,163.79,8692.0
2024-05-03 14:00:00,163.87,164.96,163.81,164.9,10722.0,163.87,164.96,163.81,164.9,10722.0
2024-05-03 14:30:00,164.87,164.87,163.81,163.95,8974.0,164.87,164.87,163.81,163.95,8974.0
2024-05-03 15:00:00,164.09,164.5,164.0,164.5,5778.0,164.09,164.5,164.0,164.5,5778.0
2024-05-03 15:30:00,164.31,165.51,164.3,165.43,32149.0,164.31,165.51,164.3,165.43,32149.0
2024-05-06 09:30:00,165.99,169.94,165.99,169.48,22456.0,165.99,169.94,165.99,169.48,22456.0
2024-05-06 10:00:00,169.32,170.42,169.22,169.57,34138.0,169.32,170.42,169.22,169.57,34138.0
2024-05-06 10:30:00,169.46,170.58,168.07,168.48,18904.0,169.46,170.58,168.07,168.48,18904.0
2024-05-06 11:00:00,168.49,168.49,167.4,167.73,6392.0,168.49,168.49,167.4,167.73,6392.0
2024-05-06 11:30:00,167.5,167.83,167.07,167.75,3958.0,167.5,167.83,167.07,167.75,3958.0
2024-05-06 12:00:00,167.71,168.29,167.32,167.54,13136.0,167.71,168.29,167.32,167.54,13136.0
2024-05-06 12:30:00,167.74,168.12,167.74,167.97,11679.0,167.74,168.12,167.74,167.97,11679.0
2024-05-06 13:00:00,168.01,169.61,167.96,169.47,17725.0,168.01,169.61,167.96,169.47,17725.0
2024-05-06 13:30:00,169.55,169.79,169.09,169.35,8483.0,169.55,169.79,169.09,169.35,8483.0
2024-05-06 14:00:00,169.33,170.5,169.3,169.87,12270.0,169.33,170.5,169.3,169.87,12270.0
2024-05-06 14:30:00,169.89,170.36,169.57,169.94,12817.0,169.89,170.36,169.57,169.94,12817.0
2024-05-06 15:00:00,169.94,170.08,169.51,169.92,10520.0,169.94,170.08,169.51,169.92,10520.0
2024-05-06 15:30:00,169.88,170.38,169.13,170.34,57157.0,169.88,170.38,169.13,170.34,57157.0
2024-05-07 09:30:00,169.41,171.0,165.66,167.64,12064.0,169.41,171.0,165.66,167.64,12064.0
2024-05-07 10:00:00,167.91,168.93,166.86,166.86,12496.0,167.91,168.93,166.86,166.86,12496.0
2024-05-07 10:30:00,167.29,168.24,167.08,168.24,15781.0,167.29,168.24,167.08,168.24,15781.0
2024-05-07 11:00:00,168.41,169.0,167.88,168.97,11094.0,168.41,169.0,167.88,168.97,11094.0
2024-05-07 11:30:00,169.0,169.08,168.24,168.26,10564.0,169.0,169.08,168.24,168.26,10564.0
2024-05-07 12:00:00,168.27,168.97,167.97,168.84,23920.0,168.27,168.97,167.97,168.84,23920.0
2024-05-07 12:30:00,168.89,169.16,168.04,168.44,29767.0,168.89,169.16,168.04,168.44,29767.0
2024-05-07 13:00:00,168.52,168.78,168.03,168.23,14228.0,168.52,168.78,168.03,168.23,14228.0
2024-05-07 13:30:00,168.26,168.37,167.78,168.12,21699.0,168.26,168.37,167.78,168.12,21699.0
2024-05-07 14:00:00,168.05,168.92,167.94,168.86,32280.0,168.05,168.92,167.94,168.86,32280.0
2024-05-07 14:30:00,168.86,169.03,167.7,168.19,21239.0,168.86,169.03,167.7,168.19,21239.0
2024-05-07 15:00:00,168.17,168.17,167.47,167.6,23051.0,168.17,168.17,167.47,167.6,23051.0
2024-05-07 15:30:00,167.54,167.67,165.26,166.26,128133.0,167.54,167.67,165.26,166.26,128133.0
2024-05-08 09:30:00,158.6,158.96,152.04,152.25,201121.0,158.6,158.96,152.04,152.25,201121.0
2024-05-08 10:00:00,152.65,152.84,149.88,149.96,99770.0,152.65,152.84,149.88,149.96,99770.0
2024-05-08 10:30:00,150.28,151.11,148.0,148.6,87337.0,150.28,151.11,148.0,148.6,87337.0
2024-05-08 11:00:00,148.53,149.93,147.94,149.55,52970.0,148.53,149.93,147.94,149.55,52970.0
2024-05-08 11:30:00,149.8,154.09,149.8,151.25,45632.0,149.8,154.09,149.8,151.25,45632.0
2024-05-08 12:00:00,150.92,152.98,150.84,152.98,39462.0,150.92,152.98,150.84,152.98,39462.0
2024-05-08 12:30:00,153.01,153.34,150.89,151.06,48843.0,153.01,153.34,150.89,151.06,48843.0
2024-05-08 13:00:00,151.06,151.69,148.97,149.5,64026.0,151.06,151.69,148.97,149.5,64026.0
2024-05-08 13:30:00,149.39,150.61,148.16,148.41,48716.0,149.39,150.61,148.16,148.41,48716.0
2024-05-08 14:00:00,148.5,149.29,147.58,148.97,63071.0,148.5,149.29,147.58,148.97,63071.0
2024-05-08 14:30:00,148.97,149.72,147.77,148.63,74520.0,148.97,149.72,147.77,148.63,74520.0
2024-05-08 15:00:00,148.63,149.62,147.99,149.43,71542.0,148.63,149.62,147.99,149.43,71542.0
2024-05-08 15:30:00,149.49,150.52,148.64,149.8,123829.0,149.49,150.52,148.64,149.8,123829.0
2024-05-09 09:30:00,150.0,151.59,149.12,151.25,26010.0,150.0,151.59,149.12,151.25,26010.0
2024-05-09 10:00:00,151.36,151.41,150.2,150.64,14052.0,151.36,151.41,150.2,150.64,14052.0
2024-05-09 10:30:00,150.85,150.92,149.65,149.74,13279.0,150.85,150.92,149.65,149.74,13279.0
2024-05-09 11:00:00,149.73,150.62,149.69,150.33,18252.0,149.73,150.62,149.69,150.33,18252.0
2024-05-09 11:30:00,150.2,150.9,150.05,150.65,14123.0,150.2,150.9,150.05,150.65,14123.0
2024-05-09 12:00:00,150.65,151.07,149.91,150.41,10618.0,150.65,151.07,149.91,150.41,10618.0
2024-05-09 12:30:00,150.39,150.6,150.21,150.34,11247.0,150.39,150.6,150.21,150.34,11247.0
2024-05-09 13:00:00,150.4,151.03,150.28,151.03,12369.0,150.4,151.03,150.28,151.03,12369.0
2024-05-09 13:30:00,151.14,151.33,150.53,150.66,8380.0,151.14,151.33,150.53,150.66,8380.0
2024-05-09 14:00:00,150.67,151.32,150.66,150.93,9080.0,150.67,151.32,150.66,150.93,9080.0
2024-05-09 14:30:00,150.81,151.72,150.56,151.23,32180.0,150.81,151.72,150.56,151.23,32180.0
2024-05-09 15:00:00,151.42,151.97,151.06,151.52,16141.0,151.42,151.97,151.06,151.52,16141.0
2024-05-09 15:30:00,151.52,151.93,151.17,151.79,61188.0,151.52,151.93,151.17,151.79,61188.0
2024-05-10 09:30:00,152.46,153.57,152.46,153.15,9249.0,152.46,153.57,152.46,153.15,9249.0
2024-05-10 10:00:00,152.75,152.77,151.37,152.05,7986.0,152.75,152.77,151.37,152.05,7986.0
2024-05-10 10:30:00,152.26,152.45,152.06,152.44,3442.0,152.26,152.45,152.06,152.44,3442.0
2024-05-10 11:00:00,152.63,153.5,152.52,152.81,17355.0,152.63,153.5,152.52,152.81,17355.0
2024-05-10 11:30:00,152.68,152.99,151.8,152.84,4651.0,152.68,152.99,151.8,152.84,4651.0
2024-05-10 12:00:00,152.68,152.68,152.09,152.3,5424.0,152.68,152.68,152.09,152.3,5424.0
2024-05-10 12:30:00,152.09,152.49,151.54,152.48,6910.0,152.09,152.49,151.54,152.48,6910.0
2024-05-10 13:00:00,152.46,152.82,152.28,152.58,5526.0,152.46,152.82,152.28,152.58,5526.0
2024-05-10 13:30:00,152.51,152.65,151.4,151.66,6015.0,152.51,152.65,151.4,151.66,6015.0
2024-05-10 14:00:00,151.56,152.24,151.42,151.89,11517.0,151.56,152.24,151.42,151.89,11517.0
2024-05-10 14:30:00,152.05,152.05,151.11,151.11,16898.0,152.05,152.05,151.11,151.11,16898.0
2024-05-10 15:00:00,151.2,151.51,150.89,150.97,11354.0,151.2,151.51,150.89,150.97,11354.0
2024-05-10 15:30:00,150.94,150.99,150.05,150.32,36359.0,150.94,150.99,150.05,150.32,36359.0
2024-05-13 09:30:00,151.17,151.51,149.64,151.0,16685.0,151.17,151.51,149.64,151.0,16685.0
2024-05-13 10:00:00,151.01,151.22,149.02,149.88,15423.0,151.01,151.22,149.02,149.88,15423.0
2024-05-13 10:30:00,149.88,150.54,149.82,150.18,13802.0,149.88,150.54,149.82,150.18,13802.0
2024-05-13 11:00:00,150.22,150.6,149.93,149.93,8606.0,150.22,150.6,149.93,149.93,8606.0
2024-05-13 11:30:00,149.69,150.16,149.64,149.81,6285.0,149.69,150.16,149.64,149.81,6285.0
2024-05-13 12:00:00,149.76,150.49,149.65,149.97,13518.0,149.76,150.49,149.65,149.97,13518.0
2024-05-13 12:30:00,150.05,150.19,149.39,149.5,5129.0,150.05,150.19,149.39,149.5,5129.0
2024-05-13 13:00:00,149.43,150.11,149.22,150.11,5296.0,149.43,150.11,149.22,150.11,5296.0
2024-05-13 13:30:00,149.93,149.93,148.7,149.0,7344.0,149.93,149.93,148.7,149.0,7344.0
2024-05-13 14:00:00,148.93,149.69,148.78,149.64,6200.0,148.93,149.69,148.78,149.64,6200.0
2024-05-13 14:30:00,149.66,149.92,148.91,149.35,5975.0,149.66,149.92,148.91,149.35,5975.0
2024-05-13 15:00:00,149.5,149.7,149.26,149.41,8833.0,149.5,149.7,149.26,149.41,8833.0
2024-05-13 15:30:00,149.33,149.5,148.61,148.78,30248.0,149.33,149.5,148.61,148.78,30248.0
2024-05-14 09:30:00,149.65,150.62,149.18,150.54,12613.0,149.65,150.62,149.18,150.54,12613.0
2024-05-14 10:00:00,150.69,151.54,150.35,150.42,12070.0,150.69,151.54,150.35,150.42,12070.0
2024-05-14 10:30:00,150.62,150.66,149.52,150.0,7566.0,150.62,150.66,149.52,150.0,7566.0
2024-05-14 11:00:00,149.8,150.15,149.62,149.75,6735.0,149.8,150.15,149.62,149.75,6735.0
2024-05-14 11:30:00,149.57,150.52,149.48,150.44,6802.0,149.57,150.52,149.48,150.44,6802.0
2024-05-14 12:00:00,150.39,150.39,149.81,149.86,6447.0,150.39,150.39,149.81,149.86,6447.0
2024-05-14 12:30:00,149.92,150.71,149.92,150.56,8663.0,149.92,150.71,149.92,150.56,8663.0
2024-05-14 13:00:00,150.59,150.59,149.65,150.14,11739.0,150.59,150.59,149.65,150.14,11739.0
2024-05-14 13:30:00,150.11,150.3,149.27,149.27,6271.0,150.11,150.3,149.27,149.27,6271.0
2024-05-14 14:00:00,149.37,150.16,149.36,149.7,6423.0,149.37,150.16,149.36,149.7,6423.0
2024-05-14 14:30:00,149.73,150.5,149.71,150.4,8016.0,149.73,150.5,149.71,150.4,8016.0
2024-05-14 15:00:00,150.42,150.44,149.74,150.16,8664.0,150.42,150.44,149.74,150.16,8664.0
2024-05-14 15:30:00,150.15,150.26,149.57,149.57,26222.0,150.15,150.26,149.57,149.57,26222.0
2024-05-15 09:30:00,150.74,151.45,149.52,150.87,24329.0,150.74,151.45,149.52,150.87,24329.0
2024-05-15 10:00:00,150.87,151.81,149.42,149.78,8836.0,150.87,151.81,149.42,149.78,8836.0
2024-05-15 10:30:00,149.8,149.97,149.14,149.28,4494.0,149.8,149.97,149.14,149.28,4494.0
2024-05-15 11:00:00,149.44,149.48,148.9,148.9,5630.0,149.44,149.48,148.9,148.9,5630.0
2024-05-15 11:30:00,148.93,149.54,148.88,149.06,9214.0,148.93,149.54,148.88,149.06,9214.0
2024-05-15 12:00:00,148.98,149.25,148.26,148.66,15176.0,148.98,149.25,148.26,148.66,15176.0
2024-05-15 12:30:00,148.67,148.67,148.25,148.3,11149.0,148.67,148.67,148.25,148.3,11149.0
2024-05-15 13:00:00,148.36,149.57,148.26,149.29,21691.0,148.36,149.57,148.26,149.29,21691.0
2024-05-15 13:30:00,149.34,149.6,148.99,149.27,5865.0,149.34,149.6,148.99,149.27,5865.0
2024-05-15 14:00:00,149.24,149.65,149.13,149.43,5391.0,149.24,149.65,149.13,149.43,5391.0
2024-05-15 14:30:00,149.43,150.21,149.11,149.37,19745.0,149.43,150.21,149.11,149.37,19745.0
2024-05-15 15:00:00,149.37,149.37,148.76,148.99,9811.0,149.37,149.37,148.76,148.99,9811.0
2024-05-15 15:30:00,148.98,149.21,148.16,148.68,52230.0,148.98,149.21,148.16,148.68,52230.0
2024-05-16 09:30:00,148.78,149.33,146.92,147.0,12092.0,148.78,149.33,146.92,147.0,12092.0
2024-05-16 10:00:00,147.29,148.76,146.68,148.56,7357.0,147.29,148.76,146.68,148.56,7357.0
2024-05-16 10:30:00,148.38,149.04,148.38,148.87,5938.0,148.38,149.04,148.38,148.87,5938.0
2024-05-16 11:00:00,148.88,149.64,148.88,149.53,4997.0,148.88,149.64,148.88,149.53,4997.0
2024-05-16 11:30:00,149.63,150.07,149.36,149.69,9824.0,149.63,150.07,149.36,149.69,9824.0
2024-05-16 12:00:00,149.62,149.7,149.33,149.53,9147.0,149.62,149.7,149.33,149.53,9147.0
2024-05-16 12:30:00,149.4,150.24,149.32,150.13,5939.0,149.4,150.24,149.32,150.13,5939.0
2024-05-16 13:00:00,150.13,150.34,149.86,150.14,4311.0,150.13,150.34,149.86,150.14,4311.0
2024-05-16 13:30:00,150.03,150.31,149.99,150.27,4776.0,150.03,150.31,149.99,150.27,4776.0
2024-05-16 14:00:00,150.26,150.28,149.91,150.16,6020.0,150.26,150.28,149.91,150.16,6020.0
2024-05-16 14:30:00,150.16,150.91,150.14,150.79,10060.0,150.16,150.91,150.14,150.79,10060.0
2024-05-16 15:00:00,150.71,150.71,149.91,150.46,10310.0,150.71,150.71,149.91,150.46,10310.0
2024-05-16 15:30:00,150.46,150.78,149.51,149.51,26373.0,150.46,150.78,149.51,149.51,26373.0
2024-05-17 09:30:00,149.52,149.52,148.1,148.71,12086.0,149.52,149.52,148.1,148.71,12086.0
2024-05-17 10:00:00,148.55,148.55,147.52,148.03,6094.0,148.55,148.55,147.52,148.03,6094.0
2024-05-17 10:30:00,148.25,148.29,147.74,148.21,15008.0,148.25,148.29,147.74,148.21,15008.0
2024-05-17 11:00:00,148.16,148.61,147.74,148.46,4974.0,148.16,148.61,147.74,148.46,4974.0
2024-05-17 11:30:00,148.49,148.53,147.56,147.56,11670.0,148.49,148.53,147.56,147.56,11670.0
2024-05-17 12:00:00,147.67,147.79,147.11,147.19,7590.0,147.67,147.79,147.11,147.19,7590.0
2024-05-17 12:30:00,147.03,147.54,146.77,147.43,7162.0,147.03,147.54,146.77,147.43,7162.0
2024-05-17 13:00:00,147.4,147.4,146.71,146.73,3064.0,147.4,147.4,146.71,146.73,3064.0
2024-05-17 13:30:00,146.92,147.04,146.73,146.76,6449.0,146.92,147.04,146.73,146.76,6449.0
2024-05-17 14:00:00,146.74,146.92,146.57,146.87,6430.0,146.74,146.92,146.57,146.87,6430.0
2024-05-17 14:30:00,146.87,147.58,146.87,147.28,9789.0,146.87,147.58,146.87,147.28,9789.0
2024-05-17 15:00:00,147.28,147.5,146.71,147.34,9848.0,147.28,147.5,146.71,147.34,9848.0
2024-05-17 15:30:00,147.25,147.48,146.91,146.95,59896.0,147.25,147.48,146.91,146.95,59896.0
2024-05-20 09:30:00,147.0,147.05,145.18,145.53,16258.0,147.0,147.05,145.18,145.53,16258.0
2024-05-20 10:00:00,145.42,145.58,143.71,143.71,24492.0,145.42,145.58,143.71,143.71,24492.0
2024-05-20 10:30:00,143.9,144.61,143.85,144.17,16841.0,143.9,144.61,143.85,144.17,16841.0
2024-05-20 11:00:00,144.17,144.51,143.88,144.33,72190.0,144.17,144.51,143.88,144.33,72190.0
2024-05-20 11:30:00,144.33,145.26,144.01,144.25,37967.0,144.33,145.26,144.01,144.25,37967.0
2024-05-20 12:00:00,144.28,144.62,144.08,144.52,17053.0,144.28,144.62,144.08,144.52,17053.0
2024-05-20 12:30:00,144.45,144.54,144.22,144.26,4834.0,144.45,144.54,144.22,144.26,4834.0
2024-05-20 13:00:00,144.26,144.92,143.99,143.99,31399.0,144.26,144.92,143.99,143.99,31399.0
2024-05-20 13:30:00,143.99,145.95,143.87,145.72,36813.0,143.99,145.95,143.87,145.72,36813.0
2024-05-20 14:00:00,145.83,146.13,145.41,146.02,5190.0,145.83,146.13,145.41,146.02,5190.0
2024-05-20 14:30:00,146.04,146.33,145.74,146.22,7599.0,146.04,146.33,145.74,146.22,7599.0
2024-05-20 15:00:00,145.96,146.21,145.84,146.17,4368.0,145.96,146.21,145.84,146.17,4368.0
2024-05-20 15:30:00,146.16,146.71,145.15,146.23,60217.0,146.16,146.71,145.15,146.23,60217.0
2024-05-21 09:30:00,146.19,146.19,144.6,144.92,13755.0,146.19,146.19,144.6,144.92,13755.0
2024-05-21 10:00:00,145.08,145.56,144.5,145.34,5869.0,145.08,145.56,144.5,145.34,5869.0
2024-05-21 10:30:00,145.35,145.89,145.26,145.89,5435.0,145.35,145.89,145.26,145.89,5435.0
2024-05-21 11:00:00,145.66,145.72,144.94,144.95,8465.0,145.66,145.72,144.94,144.95,8465.0
2024-05-21 11:30:00,144.95,145.27,144.45,144.48,8602.0,144.95,145.27,144.45,144.48,8602.0
2024-05-21 12:00:00,144.55,144.67,144.37,144.64,3505.0,144.55,144.67,144.37,144.64,3505.0
2024-05-21 12:30:00,144.72,144.95,144.32,144.44,7981.0,144.72,144.95,144.32,144.44,7981.0
2024-05-21 13:00:00,144.52,144.55,144.36,144.48,4186.0,144.52,144.55,144.36,144.48,4186.0
2024-05-21 13:30:00,144.49,144.49,144.08,144.4,4419.0,144.49,144.49,144.08,144.4,4419.0
2024-05-21 14:00:00,144.47,144.71,144.38,144.59,5496.0,144.47,144.71,144.38,144.59,5496.0
2024-05-21 14:30:00,144.58,144.95,144.42,144.61,4007.0,144.58,144.95,144.42,144.61,4007.0
2024-05-21 15:00:00,144.82,144.82,143.44,143.67,11607.0,144.82,144.82,143.44,143.67,11607.0
2024-05-21 15:30:00,143.6,144.64,143.31,144.49,53474.0,143.6,144.64,143.31,144.49,53474.0
2024-05-22 09:30:00,144.92,145.92,144.19,145.7,9013.0,144.92,145.92,144.19,145.7,9013.0
2024-05-22 10:00:00,145.7,146.13,144.98,145.95,9404.0,145.7,146.13,144.98,145.95,9404.0
2024-05-22 10:30:00,146.04,146.04,145.03,145.14,4921.0,146.04,146.04,145.03,145.14,4921.0
2024-05-22 11:00:00,145.15,145.9,145.15,145.9,4791.0,145.15,145.9,145.15,145.9,4791.0
2024-05-22 11:30:00,146.02,146.2,145.74,145.92,3251.0,146.02,146.2,145.74,145.92,3251.0
2024-05-22 12:00:00,145.83,146.51,145.83,146.18,4289.0,145.83,146.51,145.83,146.18,4289.0
2024-05-22 12:30:00,146.17,146.17,145.82,146.06,3614.0,146.17,146.17,145.82,146.06,3614.0
2024-05-22 13:00:00,146.07,146.08,145.21,145.39,6496.0,146.07,146.08,145.21,145.39,6496.0
2024-05-22 13:30:00,145.34,145.43,145.14,145.34,3902.0,145.34,145.43,145.14,145.34,3902.0
2024-05-22 14:00:00,145.19,145.25,144.32,144.32,9785.0,145.19,145.25,144.32,144.32,9785.0
2024-05-22 14:30:00,144.3,144.73,144.2,144.65,4329.0,144.3,144.73,144.2,144.65,4329.0
2024-05-22 15:00:00,144.68,144.78,144.47,144.73,5914.0,144.68,144.78,144.47,144.73,5914.0
2024-05-22 15:30:00,144.79,145.31,144.46,145.26,34996.0,144.79,145.31,144.46,145.26,34996.0
2024-05-23 09:30:00,146.32,147.02,145.16,145.95,17831.0,146.32,147.02,145.16,145.95,17831.0
2024-05-23 10:00:00,146.11,146.63,145.95,146.27,9993.0,146.11,146.63,145.95,146.27,9993.0
2024-05-23 10:30:00,146.27,147.17,146.27,146.52,8972.0,146.27,147.17,146.27,146.52,8972.0
2024-05-23 11:00:00,146.55,147.31,146.55,147.02,11374.0,146.55,147.31,146.55,147.02,11374.0
2024-05-23 11:30:00,147.02,147.4,146.85,147.11,7615.0,147.02,147.4,146.85,147.11,7615.0
2024-05-23 12:00:00,147.03,147.12,146.87,146.98,4703.0,147.03,147.12,146.87,146.98,4703.0
2024-05-23 12:30:00,147.02,147.36,147.0,147.09,7681.0,147.02,147.36,147.0,147.09,7681.0
2024-05-23 13:00:00,147.09,147.09,146.81,147.06,6247.0,147.09,147.09,146.81,147.06,6247.0
2024-05-23 13:30:00,147.04,147.06,146.11,146.18,5325.0,147.04,147.06,146.11,146.18,5325.0
2024-05-23 14:00:00,145.88,146.1,145.7,145.91,3341.0,145.88,146.1,145.7,145.91,3341.0
2024-05-23 14:30:00,145.92,145.92,145.44,145.46,2558.0,145.92,145.92,145.44,145.46,2558.0
2024-05-23 15:00:00,145.5,146.16,145.48,145.61,8830.0,145.5,146.16,145.48,145.61,8830.0
2024-05-23 15:30:00,145.65,146.82,145.6,146.24,22168.0,145.65,146.82,145.6,146.24,22168.0
2024-05-24 09:30:00,146.44,146.55,146.0,146.0,3436.0,146.44,146.55,146.0,146.0,3436.0
2024-05-24 10:00:00,145.63,145.82,145.22,145.56,16401.0,145.63,145.82,145.22,145.56,16401.0
2024-05-24 10:30:00,145.44,145.57,145.16,145.43,6008.0,145.44,145.57,145.16,145.43,6008.0
2024-05-24 11:00:00,145.54,145.83,145.31,145.38,11493.0,145.54,145.83,145.31,145.38,11493.0
2024-05-24 11:30:00,145.38,145.41,144.88,144.97,12940.0,145.38,145.41,144.88,144.97,12940.0
2024-05-24 12:00:00,145.05,145.62,145.0,145.41,18756.0,145.05,145.62,145.0,145.41,18756.0
2024-05-24 12:30:00,145.37,145.38,144.7,144.87,6961.0,145.37,145.38,144.7,144.87,6961.0
2024-05-24 13:00:00,144.74,144.86,144.56,144.86,6923.0,144.74,144.86,144.56,144.86,6923.0
2024-05-24 13:30:00,144.87,145.58,144.65,145.5,12856.0,144.87,145.58,144.65,145.5,12856.0
2024-05-24 14:00:00,145.66,146.23,145.64,146.08,10064.0,145.66,146.23,145.64,146.08,10064.0
2024-05-24 14:30:00,146.17,146.72,146.05,146.72,9517.0,146.17,146.72,146.05,146.72,9517.0
2024-05-24 15:00:00,146.64,146.89,146.26,146.76,12242.0,146.64,146.89,146.26,146.76,12242.0
2024-05-24 15:30:00,146.72,146.72,145.74,146.39,22115.0,146.72,146.72,145.74,146.39,22115.0
2024-05-28 09:30:00,146.14,146.14,143.33,143.33,13797.0,146.14,146.14,143.33,143.33,13797.0
2024-05-28 10:00:00,143.34,143.38,142.07,143.28,24315.0,143.34,143.38,142.07,143.28,24315.0
2024-05-28 10:30:00,143.43,143.53,143.09,143.37,5065.0,143.43,143.53,143.09,143.37,5065.0
2024-05-28 11:00:00,143.58,143.58,143.16,143.35,3168.0,143.58,143.58,143.16,143.35,3168.0
2024-05-28 11:30:00,143.49,143.49,142.57,142.57,5525.0,143.49,143.49,142.57,142.57,5525.0
2024-05-28 12:00:00,142.6,142.77,142.04,142.47,18063.0,142.6,142.77,142.04,142.47,18063.0
2024-05-28 12:30:00,142.45,142.86,142.28,142.35,10708.0,142.45,142.86,142.28,142.35,10708.0
2024-05-28 13:00:00,142.38,143.13,142.05,142.9,15354.0,142.38,143.13,142.05,142.9,15354.0
2024-05-28 13:30:00,142.96,143.07,142.38,142.38,5479.0,142.96,143.07,142.38,142.38,5479.0
2024-05-28 14:00:00,142.51,142.68,141.95,141.95,10220.0,142.51,142.68,141.95,141.95,10220.0
2024-05-28 14:30:00,142.03,142.72,141.93,142.52,8374.0,142.03,142.72,141.93,142.52,8374.0
2024-05-28 15:00:00,142.6,142.89,142.55,142.83,5294.0,142.6,142.89,142.55,142.83,5294.0
2024-05-28 15:30:00,142.83,143.49,142.29,143.49,38661.0,142.83,143.49,142.29,143.49,38661.0
2024-05-29 09:30:00,141.46,142.73,141.0,142.73,9277.0,141.46,142.73,141.0,142.73,9277.0
2024-05-29 10:00:00,142.71,142.79,142.35,142.59,4695.0,142.71,142.79,142.35,142.59,4695.0
2024-05-29 10:30:00,142.36,142.4,141.79,142.2,5380.0,142.36,142.4,141.79,142.2,5380.0
2024-05-29 11:00:00,142.17,142.74,141.94,142.08,5395.0,142.17,142.74,141.94,142.08,5395.0
2024-05-29 11:30:00,141.87,142.26,141.61,142.26,6069.0,141.87,142.26,141.61,142.26,6069.0
2024-05-29 12:00:00,141.97,141.97,141.23,141.37,6828.0,141.97,141.97,141.23,141.37,6828.0
2024-05-29 12:30:00,141.31,141.31,140.88,141.0,15502.0,141.31,141.31,140.88,141.0,15502.0
2024-05-29 13:00:00,140.88,141.13,140.34,140.88,23273.0,140.88,141.13,140.34,140.88,23273.0
2024-05-29 13:30:00,140.93,140.93,140.4,140.74,11703.0,140.93,140.93,140.4,140.74,11703.0
2024-05-29 14:00:00,140.67,140.97,140.64,140.77,15919.0,140.67,140.97,140.64,140.77,15919.0
2024-05-29 14:30:00,140.78,141.16,140.42,140.51,21250.0,140.78,141.16,140.42,140.51,21250.0
2024-05-29 15:00:00,140.68,141.26,140.61,141.14,16553.0,140.68,141.26,140.61,141.14,16553.0
2024-05-29 15:30:00,141.26,142.11,140.97,141.13,36358.0,141.26,142.11,140.97,141.13,36358.0
2024-05-30 09:30:00,141.0,141.0,139.08,139.24,24959.0,141.0,141.0,139.08,139.24,24959.0
2024-05-30 10:00:00,139.47,139.81,138.83,139.28,10181.0,139.47,139.81,138.83,139.28,10181.0
2024-05-30 10:30:00,139.16,139.54,138.97,139.4,15597.0,139.16,139.54,138.97,139.4,15597.0
2024-05-30 11:00:00,139.49,140.45,139.11,140.44,13346.0,139.49,140.45,139.11,140.44,13346.0
2024-05-30 11:30:00,140.46,140.5,139.85,140.21,5900.0,140.46,140.5,139.85,140.21,5900.0
2024-05-30 12:00:00,140.28,140.82,140.28,140.72,5864.0,140.28,140.82,140.28,140.72,5864.0
2024-05-30 12:30:00,140.59,140.77,139.92,140.04,5668.0,140.59,140.77,139.92,140.04,5668.0
2024-05-30 13:00:00,140.0,140.0,139.61,140.0,7903.0,140.0,140.0,139.61,140.0,7903.0
2024-05-30 13:30:00,140.04,140.04,139.38,139.47,3080.0,140.04,140.04,139.38,139.47,3080.0
2024-05-30 14:00:00,139.43,139.47,139.0,139.32,4180.0,139.43,139.47,139.0,139.32,4180.0
2024-05-30 14:30:00,139.33,139.86,139.33,139.58,5281.0,139.33,139.86,139.33,139.58,5281.0
2024-05-30 15:00:00,139.49,139.49,138.49,138.64,7031.0,139.49,139.49,138.49,138.64,7031.0
2024-05-30 15:30:00,138.53,139.85,138.5,139.41,24748.0,138.53,139.85,138.5,139.41,24748.0
2024-05-31 09:30:00,139.76,140.37,139.28,140.2,9894.0,139.76,140.37,139.28,140.2,9894.0
2024-05-31 10:00:00,139.94,140.09,139.09,139.24,5816.0,139.94,140.09,139.09,139.24,5816.0
2024-05-31 10:30:00,139.15,139.48,138.47,139.05,17909.0,139.15,139.48,138.47,139.05,17909.0
2024-05-31 11:00:00,138.95,139.06,138.58,138.59,7148.0,138.95,139.06,138.58,138.59,7148.0
2024-05-31 11:30:00,138.53,138.96,138.53,138.69,13873.0,138.53,138.96,138.53,138.69,13873.0
2024-05-31 12:00:00,138.6,139.03,138.47,139.03,5594.0,138.6,139.03,138.47,139.03,5594.0
2024-05-31 12:30:00,139.14,139.45,139.12,139.45,5085.0,139.14,139.45,139.12,139.45,5085.0
2024-05-31 13:00:00,139.54,140.11,139.54,139.95,3450.0,139.54,140.11,139.54,139.95,3450.0
2024-05-31 13:30:00,139.92,140.03,139.26,139.4,3647.0,139.92,140.03,139.26,139.4,3647.0
2024-05-31 14:00:00,139.36,139.67,139.2,139.25,7855.0,139.36,139.67,139.2,139.25,7855.0
2024-05-31 14:30:00,139.22,139.51,139.12,139.51,2569.0,139.22,139.51,139.12,139.51,2569.0
2024-05-31 15:00:00,139.42,139.6,139.27,139.59,4967.0,139.42,139.6,139.27,139.59,4967.0
2024-05-31 15:30:00,139.49,140.62,139.29,140.43,26303.0,139.49,140.62,139.29,140.43,26303.0
2024-06-03 09:30:00,141.23,141.49,139.25,139.43,14585.0,141.23,141.49,139.25,139.43,14585.0
2024-06-03 10:00:00,139.61,140.02,138.08,138.12,10260.0,139.61,140.02,138.08,138.12,10260.0
2024-06-03 10:30:00,138.13,138.36,136.89,137.08,20301.0,138.13,138.36,136.89,137.08,20301.0
2024-06-03 11:00:00,136.93,137.01,136.29,136.84,15452.0,136.93,137.01,136.29,136.84,15452.0
2024-06-03 11:30:00,136.89,137.51,136.76,136.91,13040.0,136.89,137.51,136.76,136.91,13040.0
2024-06-03 12:00:00,137.04,137.41,136.39,136.66,13443.0,137.04,137.41,136.39,136.66,13443.0
2024-06-03 12:30:00,136.63,136.89,136.25,136.69,9704.0,136.63,136.89,136.25,136.69,9704.0
2024-06-03 13:00:00,136.57,137.22,136.45,136.96,6732.0,136.57,137.22,136.45,136.96,6732.0
2024-06-03 13:30:00,136.94,137.08,136.45,137.03,5300.0,136.94,137.08,136.45,137.03,5300.0
2024-06-03 14:00:00,136.97,137.09,136.49,136.8,6748.0,136.97,137.09,136.49,136.8,6748.0
2024-06-03 14:30:00,136.81,136.81,136.1,136.1,7215.0,136.81,136.81,136.1,136.1,7215.0
2024-06-03 15:00:00,136.03,136.27,135.52,135.64,12452.0,136.03,136.27,135.52,135.64,12452.0
2024-06-03 15:30:00,135.54,136.02,135.13,135.67,58149.0,135.54,136.02,135.13,135.67,58149.0
2024-06-04 09:30:00,135.38,136.33,134.84,135.97,28938.0,135.38,136.33,134.84,135.97,28938.0
2024-06-04 10:00:00,136.09,136.15,135.56,135.97,4315.0,136.09,136.15,135.56,135.97,4315.0
2024-06-04 10:30:00,135.93,136.23,135.03,135.03,4374.0,135.93,136.23,135.03,135.03,4374.0
2024-06-04 11:00:00,134.86,135.09,134.58,134.91,6993.0,134.86,135.09,134.58,134.91,6993.0
2024-06-04 11:30:00,134.75,134.79,134.15,134.15,5824.0,134.75,134.79,134.15,134.15,5824.0
2024-06-04 12:00:00,134.13,134.2,133.85,134.0,3925.0,134.13,134.2,133.85,134.0,3925.0
2024-06-04 12:30:00,133.91,134.01,133.57,133.91,13071.0,133.91,134.01,133.57,133.91,13071.0
2024-06-04 13:00:00,133.9,134.07,133.57,133.72,7680.0,133.9,134.07,133.57,133.72,7680.0
2024-06-04 13:30:00,133.75,133.88,133.57,133.64,3800.0,133.75,133.88,133.57,133.64,3800.0
2024-06-04 14:00:00,133.63,133.8,133.3,133.79,10031.0,133.63,133.8,133.3,133.79,10031.0
2024-06-04 14:30:00,133.67,133.75,133.29,133.55,9461.0,133.67,133.75,133.29,133.55,9461.0
2024-06-04 15:00:00,133.46,133.46,132.85,133.03,9157.0,133.46,133.46,132.85,133.03,9157.0
2024-06-04 15:30:00,132.94,133.83,132.81,133.49,57000.0,132.94,133.83,132.81,133.49,57000.0
2024-06-05 09:30:00,135.11,135.54,133.24,134.5,11521.0,135.11,135.54,133.24,134.5,11521.0
2024-06-05 10:00:00,134.19,134.88,133.67,134.88,6873.0,134.19,134.88,133.67,134.88,6873.0
2024-06-05 10:30:00,134.89,135.68,134.83,134.89,7851.0,134.89,135.68,134.83,134.89,7851.0
2024-06-05 11:00:00,134.98,135.62,134.72,135.26,11286.0,134.98,135.62,134.72,135.26,11286.0
2024-06-05 11:30:00,135.34,135.81,135.17,135.69,10192.0,135.34,135.81,135.17,135.69,10192.0
2024-06-05 12:00:00,135.81,136.18,135.66,136.15,12136.0,135.81,136.18,135.66,136.15,12136.0
2024-06-05 12:30:00,136.17,136.21,135.51,135.54,6272.0,136.17,136.21,135.51,135.54,6272.0
2024-06-05 13:00:00,135.36,135.9,135.36,135.85,4625.0,135.36,135.9,135.36,135.85,4625.0
2024-06-05 13:30:00,135.97,136.27,135.96,136.11,4813.0,135.97,136.27,135.96,136.11,4813.0
2024-06-05 14:00:00,136.02,136.35,135.98,136.21,8173.0,136.02,136.35,135.98,136.21,8173.0
2024-06-05 14:30:00,136.12,136.63,135.97,136.22,10474.0,136.12,136.63,135.97,136.22,10474.0
2024-06-05 15:00:00,136.23,136.33,135.57,135.68,6344.0,136.23,136.33,135.57,135.68,6344.0
2024-06-05 15:30:00,135.7,136.09,135.45,135.75,29765.0,135.7,136.09,135.45,135.75,29765.0
2024-06-06 09:30:00,135.23,136.56,135.0,136.0,10948.0,135.23,136.56,135.0,136.0,10948.0
2024-06-06 10:00:00,136.35,137.46,136.17,136.9,10156.0,136.35,137.46,136.17,136.9,10156.0
2024-06-06 10:30:00,136.7,137.42,136.7,137.22,9122.0,136.7,137.42,136.7,137.22,9122.0
2024-06-06 11:00:00,137.15,137.38,136.75,136.98,5321.0,137.15,137.38,136.75,136.98,5321.0
2024-06-06 11:30:00,136.85,136.97,136.31,136.44,2998.0,136.85,136.97,136.31,136.44,2998.0
2024-06-06 12:00:00,136.42,136.63,136.23,136.63,4257.0,136.42,136.63,136.23,136.63,4257.0
2024-06-06 12:30:00,136.68,136.68,136.15,136.24,6419.0,136.68,136.68,136.15,136.24,6419.0
2024-06-06 13:00:00,136.32,136.46,135.9,136.34,4113.0,136.32,136.46,135.9,136.34,4113.0
2024-06-06 13:30:00,136.32,136.32,135.83,135.84,5834.0,136.32,136.32,135.83,135.84,5834.0
2024-06-06 14:00:00,135.85,136.1,135.42,135.92,4657.0,135.85,136.1,135.42,135.92,4657.0
2024-06-06 14:30:00,135.9,136.14,135.78,135.9,3524.0,135.9,136.14,135.78,135.9,3524.0
2024-06-06 15:00:00,135.91,135.98,135.48,135.64,10605.0,135.91,135.98,135.48,135.64,10605.0
2024-06-06 15:30:00,135.54,135.69,134.91,135.12,41469.0,135.54,135.69,134.91,135.12,41469.0
2024-06-07 09:30:00,134.26,135.12,132.52,133.59,8599.0,134.26,135.12,132.52,133.59,8599.0
2024-06-07 10:00:00,133.24,134.34,133.23,134.34,4354.0,133.24,134.34,133.23,134.34,4354.0
2024-06-07 10:30:00,134.33,135.04,134.31,134.72,8476.0,134.33,135.04,134.31,134.72,8476.0
2024-06-07 11:00:00,134.85,134.85,133.78,134.24,4458.0,134.85,134.85,133.78,134.24,4458.0
2024-06-07 11:30:00,134.34,134.93,134.18,134.93,2932.0,134.34,134.93,134.18,134.93,2932.0
2024-06-07 12:00:00,134.94,134.94,134.22,134.22,5004.0,134.94,134.94,134.22,134.22,5004.0
2024-06-07 12:30:00,134.44,134.44,133.46,134.13,9936.0,134.44,134.44,133.46,134.13,9936.0
2024-06-07 13:00:00,134.09,135.12,133.87,135.1,5777.0,134.09,135.12,133.87,135.1,5777.0
2024-06-07 13:30:00,134.99,135.68,134.99,135.65,11891.0,134.99,135.68,134.99,135.65,11891.0
2024-06-07 14:00:00,135.65,135.76,135.02,135.76,14397.0,135.65,135.76,135.02,135.76,14397.0
2024-06-07 14:30:00,135.62,135.84,135.28,135.65,14887.0,135.62,135.84,135.28,135.65,14887.0
2024-06-07 15:00:00,135.65,136.37,135.29,136.37,22200.0,135.65,136.37,135.29,136.37,22200.0
2024-06-07 15:30:00,136.37,136.45,135.66,135.95,50670.0,136.37,136.45,135.66,135.95,50670.0
2024-06-10 09:30:00,135.45,138.72,134.75,138.64,12104.0,135.45,138.72,134.75,138.64,12104.0
2024-06-10 10:00:00,138.45,138.45,137.19,137.66,25787.0,138.45,138.45,137.19,137.66,25787.0
2024-06-10 10:30:00,137.78,138.26,137.11,137.16,8763.0,137.78,138.26,137.11,137.16,8763.0
2024-06-10 11:00:00,136.95,137.06,136.51,137.06,5216.0,136.95,137.06,136.51,137.06,5216.0
2024-06-10 11:30:00,137.09,137.14,136.88,136.93,4644.0,137.09,137.14,136.88,136.93,4644.0
2024-06-10 12:00:00,136.91,136.91,136.46,136.47,5044.0,136.91,136.91,136.46,136.47,5044.0
2024-06-10 12:30:00,136.36,136.6,136.0,136.39,8553.0,136.36,136.6,136.0,136.39,8553.0
2024-06-10 13:00:00,136.3,136.3,136.04,136.04,4084.0,136.3,136.3,136.04,136.04,4084.0
2024-06-10 13:30:00,136.01,136.5,135.96,135.99,7240.0,136.01,136.5,135.96,135.99,7240.0
2024-06-10 14:00:00,135.86,136.56,135.82,136.56,7790.0,135.86,136.56,135.82,136.56,7790.0
2024-06-10 14:30:00,136.43,136.83,136.24,136.61,7880.0,136.43,136.83,136.24,136.61,7880.0
2024-06-10 15:00:00,136.61,136.8,136.13,136.24,11118.0,136.61,136.8,136.13,136.24,11118.0
2024-06-10 15:30:00,136.28,136.87,136.28,136.52,25761.0,136.28,136.87,136.28,136.52,25761.0
2024-06-11 09:30:00,135.82,137.35,135.58,137.17,5184.0,135.82,137.35,135.58,137.17,5184.0
2024-06-11 10:00:00,137.33,137.35,136.55,136.56,1135.0,137.33,137.35,136.55,136.56,1135.0
2024-06-11 10:30:00,136.57,137.15,136.57,137.15,3613.0,136.57,137.15,136.57,137.15,3613.0
2024-06-11 11:00:00,136.86,136.95,136.61,136.77,4370.0,136.86,136.95,136.61,136.77,4370.0
2024-06-11 11:30:00,136.78,137.17,136.67,137.12,3751.0,136.78,137.17,136.67,137.12,3751.0
2024-06-11 12:00:00,137.08,137.53,136.99,137.53,4630.0,137.08,137.53,136.99,137.53,4630.0
2024-06-11 12:30:00,137.36,137.76,137.26,137.51,4460.0,137.36,137.76,137.26,137.51,4460.0
2024-06-11 13:00:00,137.57,138.06,137.57,138.06,1662.0,137.57,138.06,137.57,138.06,1662.0
2024-06-11 13:30:00,138.05,138.35,138.05,138.19,3897.0,138.05,138.35,138.05,138.19,3897.0
2024-06-11 14:00:00,138.11,138.45,138.08,138.27,4970.0,138.11,138.45,138.08,138.27,4970.0
2024-06-11 14:30:00,138.35,138.65,138.22,138.53,4037.0,138.35,138.65,138.22,138.53,4037.0
2024-06-11 15:00:00,138.53,138.61,138.16,138.4,6216.0,138.53,138.61,138.16,138.4,6216.0
2024-06-11 15:30:00,138.46,138.81,138.45,138.49,15489.0,138.46,138.81,138.45,138.49,15489.0
2024-06-12 09:30:00,140.28,140.93,139.24,140.89,8884.0,140.28,140.93,139.24,140.89,8884.0
2024-06-12 10:00:00,140.71,142.7,140.68,142.12,9267.0,140.71,142.7,140.68,142.12,9267.0
2024-06-12 10:30:00,142.05,142.19,141.13,141.21,6022.0,142.05,142.19,141.13,141.21,6022.0
2024-06-12 11:00:00,141.47,141.95,141.45,141.45,4445.0,141.47,141.95,141.45,141.45,4445.0
2024-06-12 11:30:00,141.46,141.85,141.36,141.43,2723.0,141.46,141.85,141.36,141.43,2723.0
2024-06-12 12:00:00,141.27,141.52,141.21,141.52,2806.0,141.27,141.52,141.21,141.52,2806.0
2024-06-12 12:30:00,141.48,141.48,140.98,141.09,4140.0,141.48,141.48,140.98,141.09,4140.0
2024-06-12 13:00:00,141.08,141.22,141.01,141.08,3237.0,141.08,141.22,141.01,141.08,3237.0
2024-06-12 13:30:00,140.99,141.22,140.83,141.22,4532.0,140.99,141.22,140.83,141.22,4532.0
2024-06-12 14:00:00,141.08,141.08,140.45,140.94,5041.0,141.08,141.08,140.45,140.94,5041.0
2024-06-12 14:30:00,140.89,141.11,140.57,140.57,6538.0,140.89,141.11,140.57,140.57,6538.0
2024-06-12 15:00:00,140.98,140.99,139.94,140.03,10973.0,140.98,140.99,139.94,140.03,10973.0
2024-06-12 15:30:00,139.95,140.72,139.92,140.63,14849.0,139.95,140.72,139.92,140.63,14849.0
2024-06-13 09:30:00,141.09,141.09,139.77,140.16,7514.0,141.09,141.09,139.77,140.16,7514.0
2024-06-13 10:00:00,140.33,140.8,140.21,140.38,21594.0,140.33,140.8,140.21,140.38,21594.0
2024-06-13 10:30:00,140.53,140.64,140.09,140.26,9473.0,140.53,140.64,140.09,140.26,9473.0
2024-06-13 11:00:00,140.3,140.33,139.74,140.23,8323.0,140.3,140.33,139.74,140.23,8323.0
2024-06-13 11:30:00,140.33,140.33,139.29,139.51,6634.0,140.33,140.33,139.29,139.51,6634.0
2024-06-13 12:00:00,139.32,139.51,138.48,138.49,15594.0,139.32,139.51,138.48,138.49,15594.0
2024-06-13 12:30:00,138.49,139.07,138.49,139.02,2521.0,138.49,139.07,138.49,139.02,2521.0
2024-06-13 13:00:00,139.02,139.29,138.76,138.81,3150.0,139.02,139.29,138.76,138.81,3150.0
2024-06-13 13:30:00,138.81,138.89,138.68,138.75,2784.0,138.81,138.89,138.68,138.75,2784.0
2024-06-13 14:00:00,138.72,139.27,138.57,139.27,3328.0,138.72,139.27,138.57,139.27,3328.0
2024-06-13 14:30:00,139.28,139.42,139.11,139.37,9091.0,139.28,139.42,139.11,139.37,9091.0
2024-06-13 15:00:00,139.38,139.55,139.15,139.18,5963.0,139.38,139.55,139.15,139.18,5963.0
2024-06-13 15:30:00,139.06,139.13,138.19,138.19,18567.0,139.06,139.13,138.19,138.19,18567.0
2024-06-14 09:30:00,137.5,137.5,135.93,135.93,15064.0,137.5,137.5,135.93,135.93,15064.0
2024-06-14 10:00:00,135.59,136.93,135.3,136.39,20909.0,135.59,136.93,135.3,136.39,20909.0
2024-06-14 10:30:00,136.32,136.62,135.94,136.5,4834.0,136.32,136.62,135.94,136.5,4834.0
2024-06-14 11:00:00,136.37,136.82,136.09,136.68,7418.0,136.37,136.82,136.09,136.68,7418.0
2024-06-14 11:30:00,136.69,136.83,135.92,136.38,8913.0,136.69,136.83,135.92,136.38,8913.0
2024-06-14 12:00:00,136.4,137.1,136.07,136.4,9207.0,136.4,137.1,136.07,136.4,9207.0
2024-06-14 12:30:00,136.58,136.68,136.25,136.45,4324.0,136.58,136.68,136.25,136.45,4324.0
2024-06-14 13:00:00,136.4,136.47,135.96,136.39,13324.0,136.4,136.47,135.96,136.39,13324.0
2024-06-14 13:30:00,136.43,136.43,135.97,136.06,3776.0,136.43,136.43,135.97,136.06,3776.0
2024-06-14 14:00:00,135.99,136.45,135.99,136.05,9351.0,135.99,136.45,135.99,136.05,9351.0
2024-06-14 14:30:00,136.04,136.65,135.97,136.24,7437.0,136.04,136.65,135.97,136.24,7437.0
2024-06-14 15:00:00,136.34,136.43,135.93,136.14,9332.0,136.34,136.43,135.93,136.14,9332.0
2024-06-14 15:30:00,136.12,136.89,135.99,136.62,33250.0,136.12,136.89,135.99,136.62,33250.0
2024-06-17 09:30:00,136.17,136.17,135.3,135.92,6629.0,136.17,136.17,135.3,135.92,6629.0
2024-06-17 10:00:00,136.03,136.65,135.65,135.94,14233.0,136.03,136.65,135.65,135.94,14233.0
2024-06-17 10:30:00,135.69,135.95,135.42,135.92,9735.0,135.69,135.95,135.42,135.92,9735.0
2024-06-17 11:00:00,135.89,136.49,135.89,136.4,4273.0,135.89,136.49,135.89,136.4,4273.0
2024-06-17 11:30:00,136.32,136.32,135.85,135.99,5178.0,136.32,136.32,135.85,135.99,5178.0
2024-06-17 12:00:00,136.09,136.13,135.77,135.88,3203.0,136.09,136.13,135.77,135.88,3203.0
2024-06-17 12:30:00,135.9,136.22,135.9,136.14,6695.0,135.9,136.22,135.9,136.14,6695.0
2024-06-17 13:00:00,136.17,136.47,136.04,136.19,12349.0,136.17,136.47,136.04,136.19,12349.0
2024-06-17 13:30:00,136.13,136.78,136.13,136.71,7206.0,136.13,136.78,136.13,136.71,7206.0
2024-06-17 14:00:00,136.62,137.09,136.62,136.62,8854.0,136.62,137.09,136.62,136.62,8854.0
2024-06-17 14:30:00,136.8,136.81,136.34,136.5,6289.0,136.8,136.81,136.34,136.5,6289.0
2024-06-17 15:00:00,136.57,137.04,136.57,136.78,15411.0,136.57,137.04,136.57,136.78,15411.0
2024-06-17 15:30:00,136.72,137.08,136.42,136.76,57717.0,136.72,137.08,136.42,136.76,57717.0
2024-06-18 09:30:00,135.87,135.87,132.59,132.89,64147.0,135.87,135.87,132.59,132.89,64147.0
2024-06-18 10:00:00,132.47,132.91,132.0,132.61,50234.0,132.47,132.91,132.0,132.61,50234.0
2024-06-18 10:30:00,132.6,132.6,131.33,132.35,26505.0,132.6,132.6,131.33,132.35,26505.0
2024-06-18 11:00:00,132.34,132.79,131.91,131.93,17994.0,132.34,132.79,131.91,131.93,17994.0
2024-06-18 11:30:00,131.91,132.03,131.26,131.8,19447.0,131.91,132.03,131.26,131.8,19447.0
2024-06-18 12:00:00,131.86,132.23,131.49,131.57,8024.0,131.86,132.23,131.49,131.57,8024.0
2024-06-18 12:30:00,131.48,131.61,131.13,131.16,15304.0,131.48,131.61,131.13,131.16,15304.0
2024-06-18 13:00:00,131.08,131.67,131.06,131.43,38098.0,131.08,131.67,131.06,131.43,38098.0
2024-06-18 13:30:00,131.35,132.39,131.28,132.06,14603.0,131.35,132.39,131.28,132.06,14603.0
2024-06-18 14:00:00,132.11,132.11,131.78,131.98,11261.0,132.11,132.11,131.78,131.98,11261.0
2024-06-18 14:30:00,132.02,132.19,131.67,132.1,15188.0,132.02,132.19,131.67,132.1,15188.0
2024-06-18 15:00:00,132.05,132.53,132.05,132.3,16810.0,132.05,132.53,132.05,132.3,16810.0
2024-06-18 15:30:00,132.29,133.05,132.01,132.78,59937.0,132.29,133.05,132.01,132.78,59937.0
2024-06-20 09:30:00,132.41,133.56,132.37,133.12,13032.0,132.41,133.56,132.37,133.12,13032.0
2024-06-20 10:00:00,133.0,135.07,133.0,135.06,13322.0,133.0,135.07,133.0,135.06,13322.0
2024-06-20 10:30:00,134.91,134.99,134.06,134.75,6517.0,134.91,134.99,134.06,134.75,6517.0
2024-06-20 11:00:00,134.82,135.18,134.6,134.62,6025.0,134.82,135.18,134.6,134.62,6025.0
2024-06-20 11:30:00,134.62,135.14,134.4,135.11,6954.0,134.62,135.14,134.4,135.11,6954.0
2024-06-20 12:00:00,135.05,135.21,134.8,135.13,5044.0,135.05,135.21,134.8,135.13,5044.0
2024-06-20 12:30:00,135.13,135.58,134.96,135.58,5109.0,135.13,135.58,134.96,135.58,5109.0
2024-06-20 13:00:00,135.69,136.04,135.27,136.04,5889.0,135.69,136.04,135.27,136.04,5889.0
2024-06-20 13:30:00,136.04,136.3,135.57,136.3,6479.0,136.04,136.3,135.57,136.3,6479.0
2024-06-20 14:00:00,136.27,136.36,135.94,136.04,6392.0,136.27,136.36,135.94,136.04,6392.0
2024-06-20 14:30:00,136.14,136.31,135.9,136.05,9582.0,136.14,136.31,135.9,136.05,9582.0
2024-06-20 15:00:00,136.0,136.09,135.44,135.84,8987.0,136.0,136.09,135.44,135.84,8987.0
2024-06-20 15:30:00,135.82,135.89,135.24,135.67,37677.0,135.82,135.89,135.24,135.67,37677.0
2024-06-21 09:30:00,135.89,137.77,135.63,137.77,61659.0,135.89,137.77,135.63,137.77,61659.0
2024-06-21 10:00:00,137.85,137.85,136.64,137.33,6298.0,137.85,137.85,136.64,137.33,6298.0
2024-06-21 10:30:00,137.46,137.91,137.42,137.69,8541.0,137.46,137.91,137.42,137.69,8541.0
2024-06-21 11:00:00,137.74,138.5,137.5,138.5,6764.0,137.74,138.5,137.5,138.5,6764.0
2024-06-21 11:30:00,138.51,138.76,138.16,138.66,19166.0,138.51,138.76,138.16,138.66,19166.0
2024-06-21 12:00:00,138.66,139.18,138.59,139.18,3663.0,138.66,139.18,138.59,139.18,3663.0
2024-06-21 12:30:00,139.25,139.8,139.04,139.53,6801.0,139.25,139.8,139.04,139.53,6801.0
2024-06-21 13:00:00,139.54,139.68,139.4,139.47,8417.0,139.54,139.68,139.4,139.47,8417.0
2024-06-21 13:30:00,139.5,139.76,139.35,139.51,6568.0,139.5,139.76,139.35,139.51,6568.0
2024-06-21 14:00:00,139.47,139.49,139.26,139.49,2800.0,139.47,139.49,139.26,139.49,2800.0
2024-06-21 14:30:00,139.58,139.58,138.87,139.12,11163.0,139.58,139.58,138.87,139.12,11163.0
2024-06-21 15:00:00,139.13,139.32,138.25,138.25,12303.0,139.13,139.32,138.25,138.25,12303.0
2024-06-21 15:30:00,138.18,139.28,137.96,139.22,76924.0,138.18,139.28,137.96,139.22,76924.0
2024-06-24 09:30:00,139.21,140.06,138.14,140.06,10127.0,139.21,140.06,138.14,140.06,10127.0
2024-06-24 10:00:00,140.09,140.8,139.64,140.45,22441.0,140.09,140.8,139.64,140.45,22441.0
2024-06-24 10:30:00,140.72,141.24,140.07,140.22,5449.0,140.72,141.24,140.07,140.22,5449.0
2024-06-24 11:00:00,140.31,140.36,140.04,140.13,10846.0,140.31,140.36,140.04,140.13,10846.0
2024-06-24 11:30:00,140.14,140.25,139.79,140.25,4416.0,140.14,140.25,139.79,140.25,4416.0
2024-06-24 12:00:00,140.1,140.24,139.87,139.87,5518.0,140.1,140.24,139.87,139.87,5518.0
2024-06-24 12:30:00,139.84,139.91,139.55,139.71,8895.0,139.84,139.91,139.55,139.71,8895.0
2024-06-24 13:00:00,139.72,139.82,139.46,139.65,9591.0,139.72,139.82,139.46,139.65,9591.0
2024-06-24 13:30:00,139.56,140.08,139.47,139.51,9683.0,139.56,140.08,139.47,139.51,9683.0
2024-06-24 14:00:00,139.43,139.85,139.27,139.77,4106.0,139.43,139.85,139.27,139.77,4106.0
2024-06-24 14:30:00,139.9,140.41,139.9,140.3,5092.0,139.9,140.41,139.9,140.3,5092.0
2024-06-24 15:00:00,140.31,140.41,139.62,139.72,5563.0,140.31,140.41,139.62,139.72,5563.0
2024-06-24 15:30:00,139.81,139.9,138.68,138.7,23755.0,139.81,139.9,138.68,138.7,23755.0
2024-06-25 09:30:00,138.58,138.74,137.69,137.94,4712.0,138.58,138.74,137.69,137.94,4712.0
2024-06-25 10:00:00,138.23,139.25,138.23,139.25,2107.0,138.23,139.25,138.23,139.25,2107.0
2024-06-25 10:30:00,139.06,139.07,138.42,138.88,4169.0,139.06,139.07,138.42,138.88,4169.0
2024-06-25 11:00:00,138.79,139.72,138.79,139.69,5718.0,138.79,139.72,138.79,139.69,5718.0
2024-06-25 11:30:00,139.88,139.88,138.58,138.58,12877.0,139.88,139.88,138.58,138.58,12877.0
2024-06-25 12:00:00,138.7,138.85,138.55,138.84,1939.0,138.7,138.85,138.55,138.84,1939.0
2024-06-25 12:30:00,138.81,138.81,138.43,138.54,2921.0,138.81,138.81,138.43,138.54,2921.0
2024-06-25 13:00:00,138.3,138.85,138.27,138.85,1012.0,138.3,138.85,138.27,138.85,1012.0
2024-06-25 13:30:00,138.73,138.78,138.55,138.55,1066.0,138.73,138.78,138.55,138.55,1066.0
2024-06-25 14:00:00,138.55,138.99,138.54,138.83,2876.0,138.55,138.99,138.54,138.83,2876.0
2024-06-25 14:30:00,138.74,138.74,138.35,138.5,4660.0,138.74,138.74,138.35,138.5,4660.0
2024-06-25 15:00:00,138.5,139.1,138.45,139.1,3479.0,138.5,139.1,138.45,139.1,3479.0
2024-06-25 15:30:00,138.94,138.94,138.26,138.37,21941.0,138.94,138.94,138.26,138.37,21941.0
2024-06-26 09:30:00,137.63,137.86,137.19,137.28,7313.0,137.63,137.86,137.19,137.28,7313.0
2024-06-26 10:00:00,137.28,138.27,137.03,137.48,9814.0,137.28,138.27,137.03,137.48,9814.0
2024-06-26 10:30:00,137.6,138.29,137.34,138.28,3561.0,137.6,138.29,137.34,138.28,3561.0
2024-06-26 11:00:00,138.38,138.59,138.02,138.22,37405.0,138.38,138.59,138.02,138.22,37405.0
2024-06-26 11:30:00,138.28,139.0,138.26,138.78,11733.0,138.28,139.0,138.26,138.78,11733.0
2024-06-26 12:00:00,138.67,139.0,138.46,138.65,2800.0,138.67,139.0,138.46,138.65,2800.0
2024-06-26 12:30:00,138.75,138.86,138.54,138.77,3652.0,138.75,138.86,138.54,138.77,3652.0
2024-06-26 13:00:00,138.74,139.12,138.66,138.76,5768.0,138.74,139.12,138.66,138.76,5768.0
2024-06-26 13:30:00,138.77,138.84,138.63,138.81,2757.0,138.77,138.84,138.63,138.81,2757.0
2024-06-26 14:00:00,138.76,138.93,138.69,138.93,4252.0,138.76,138.93,138.69,138.93,4252.0
2024-06-26 14:30:00,138.81,139.14,138.53,138.53,4057.0,138.81,139.14,138.53,138.53,4057.0
2024-06-26 15:00:00,138.51,138.51,137.86,137.94,5386.0,138.51,138.51,137.86,137.94,5386.0
2024-06-26 15:30:00,137.87,138.15,137.52,137.79,19646.0,137.87,138.15,137.52,137.79,19646.0
2024-06-27 09:30:00,138.01,139.97,138.01,139.97,3784.0,138.01,139.97,138.01,139.97,3784.0
2024-06-27 10:00:00,140.14,140.3,139.7,140.3,1863.0,140.14,140.3,139.7,140.3,1863.0
2024-06-27 10:30:00,140.17,140.84,140.17,140.65,3514.0,140.17,140.84,140.17,140.65,3514.0
2024-06-27 11:00:00,140.48,140.67,140.24,140.43,4425.0,140.48,140.67,140.24,140.43,4425.0
2024-06-27 11:30:00,140.62,140.9,140.13,140.21,2647.0,140.62,140.9,140.13,140.21,2647.0
2024-06-27 12:00:00,140.34,140.85,140.23,140.69,3096.0,140.34,140.85,140.23,140.69,3096.0
2024-06-27 12:30:00,140.52,140.89,140.31,140.89,3697.0,140.52,140.89,140.31,140.89,3697.0
2024-06-27 13:00:00,140.86,141.74,140.51,141.74,15793.0,140.86,141.74,140.51,141.74,15793.0
2024-06-27 13:30:00,141.8,142.27,141.2,141.96,28699.0,141.8,142.27,141.2,141.96,28699.0
2024-06-27 14:00:00,141.84,142.08,141.72,142.0,36903.0,141.84,142.08,141.72,142.0,36903.0
2024-06-27 14:30:00,141.99,142.15,141.82,142.04,9318.0,141.99,142.15,141.82,142.04,9318.0
2024-06-27 15:00:00,142.1,142.18,141.77,141.86,10185.0,142.1,142.18,141.77,141.86,10185.0
2024-06-27 15:30:00,141.8,142.67,141.8,142.37,21488.0,141.8,142.67,141.8,142.37,21488.0
2024-06-28 09:30:00,142.82,143.99,142.23,142.4,4169.0,142.82,143.99,142.23,142.4,4169.0
2024-06-28 10:00:00,143.4,143.4,142.19,142.61,5468.0,143.4,143.4,142.19,142.61,5468.0
2024-06-28 10:30:00,142.54,142.61,142.27,142.39,2128.0,142.54,142.61,142.27,142.39,2128.0
2024-06-28 11:00:00,142.39,142.57,142.2,142.57,1791.0,142.39,142.57,142.2,142.57,1791.0
2024-06-28 11:30:00,142.55,142.93,142.4,142.93,1331.0,142.55,142.93,142.4,142.93,1331.0
2024-06-28 12:00:00,142.84,142.84,142.25,142.59,3050.0,142.84,142.84,142.25,142.59,3050.0
2024-06-28 12:30:00,142.58,142.69,142.14,142.2,2670.0,142.58,142.69,142.14,142.2,2670.0
2024-06-28 13:00:00,142.0,142.4,141.86,142.17,2904.0,142.0,142.4,141.86,142.17,2904.0
2024-06-28 13:30:00,142.03,142.18,141.97,142.12,2226.0,142.03,142.18,141.97,142.12,2226.0
2024-06-28 14:00:00,142.06,142.39,141.98,142.37,3298.0,142.06,142.39,141.98,142.37,3298.0
2024-06-28 14:30:00,142.43,142.8,142.34,142.64,3200.0,142.43,142.8,142.34,142.64,3200.0
2024-06-28 15:00:00,142.56,142.59,142.16,142.2,3540.0,142.56,142.59,142.16,142.2,3540.0
2024-06-28 15:30:00,142.25,143.0,142.03,142.6,41021.0,142.25,143.0,142.03,142.6,41021.0
2024-07-01 09:30:00,142.31,142.31,140.86,141.13,3465.0,142.31,142.31,140.86,141.13,3465.0
2024-07-01 10:00:00,141.52,141.83,140.98,141.75,3804.0,141.52,141.83,140.98,141.75,3804.0
2024-07-01 10:30:00,141.75,141.75,141.09,141.55,4860.0,141.75,141.75,141.09,141.55,4860.0
2024-07-01 11:00:00,141.38,141.59,141.09,141.23,3000.0,141.38,141.59,141.09,141.23,3000.0
2024-07-01 11:30:00,141.21,141.95,141.21,141.68,5207.0,141.21,141.95,141.21,141.68,5207.0
2024-07-01 12:00:00,141.74,142.27,141.59,142.27,3601.0,141.74,142.27,141.59,142.27,3601.0
2024-07-01 12:30:00,142.21,142.21,141.75,142.0,3211.0,142.21,142.21,141.75,142.0,3211.0
2024-07-01 13:00:00,141.91,142.4,141.74,142.39,3907.0,141.91,142.4,141.74,142.39,3907.0
2024-07-01 13:30:00,142.31,142.38,141.96,141.99,3898.0,142.31,142.38,141.96,141.99,3898.0
2024-07-01 14:00:00,141.91,142.12,141.77,141.78,4662.0,141.91,142.12,141.77,141.78,4662.0
2024-07-01 14:30:00,141.71,142.03,141.7,141.8,6196.0,141.71,142.03,141.7,141.8,6196.0
2024-07-01 15:00:00,141.8,141.86,141.4,141.76,5609.0,141.8,141.86,141.4,141.76,5609.0
2024-07-01 15:30:00,141.82,142.48,141.79,142.23,23792.0,141.82,142.48,141.79,142.23,23792.0
2024-07-02 09:30:00,142.43,143.8,142.4,143.8,7015.0,142.43,143.8,142.4,143.8,7015.0
2024-07-02 10:00:00,143.56,144.06,143.14,143.66,5364.0,143.56,144.06,143.14,143.66,5364.0
2024-07-02 10:30:00,143.68,144.05,143.13,143.72,2877.0,143.68,144.05,143.13,143.72,2877.0
2024-07-02 11:00:00,143.76,143.76,143.23,143.24,3323.0,143.76,143.76,143.23,143.24,3323.0
2024-07-02 11:30:00,143.35,143.86,143.35,143.58,3798.0,143.35,143.86,143.35,143.58,3798.0
2024-07-02 12:00:00,143.62,143.62,143.16,143.29,2411.0,143.62,143.62,143.16,143.29,2411.0
2024-07-02 12:30:00,143.28,143.36,142.74,143.09,7236.0,143.28,143.36,142.74,143.09,7236.0
2024-07-02 13:00:00,143.38,143.82,143.36,143.63,5565.0,143.38,143.82,143.36,143.63,5565.0
2024-07-02 13:30:00,143.61,143.94,143.43,143.94,1712.0,143.61,143.94,143.43,143.94,1712.0
2024-07-02 14:00:00,143.88,143.94,143.56,143.69,3643.0,143.88,143.94,143.56,143.69,3643.0
2024-07-02 14:30:00,143.66,143.88,143.48,143.48,5759.0,143.66,143.88,143.48,143.48,5759.0
2024-07-02 15:00:00,143.42,143.57,143.33,143.57,4834.0,143.42,143.57,143.33,143.57,4834.0
2024-07-02 15:30:00,143.61,143.83,143.27,143.56,26237.0,143.61,143.83,143.27,143.56,26237.0
2024-07-03 09:30:00,143.52,144.11,142.18,142.37,7082.0,143.52,144.11,142.18,142.37,7082.0
2024-07-03 10:00:00,142.75,142.96,142.21,142.78,5336.0,142.75,142.96,142.21,142.78,5336.0
2024-07-03 10:30:00,142.82,143.95,142.82,143.84,6755.0,142.82,143.95,142.82,143.84,6755.0
2024-07-03 11:00:00,143.93,144.9,143.93,144.5,15356.0,143.93,144.9,143.93,144.5,15356.0
2024-07-03 11:30:00,144.56,144.82,144.32,144.67,9022.0,144.56,144.82,144.32,144.67,9022.0
2024-07-03 12:00:00,144.66,144.66,144.14,144.19,4125.0,144.66,144.66,144.14,144.19,4125.0
2024-07-03 12:30:00,144.01,144.37,143.32,143.42,11739.0,144.01,144.37,143.32,143.42,11739.0
2024-07-05 09:30:00,143.11,143.74,142.96,143.74,4217.0,143.11,143.74,142.96,143.74,4217.0
2024-07-05 10:00:00,143.76,144.28,143.35,143.88,3677.0,143.76,144.28,143.35,143.88,3677.0
2024-07-05 10:30:00,143.93,144.78,143.93,144.78,4152.0,143.93,144.78,143.93,144.78,4152.0
2024-07-05 11:00:00,144.61,144.93,144.55,144.55,3022.0,144.61,144.93,144.55,144.55,3022.0
2024-07-05 11:30:00,144.55,144.98,144.54,144.98,2516.0,144.55,144.98,144.54,144.98,2516.0
2024-07-05 12:00:00,144.98,145.31,144.77,145.18,4502.0,144.98,145.31,144.77,145.18,4502.0
2024-07-05 12:30:00,145.19,145.63,145.16,145.56,12507.0,145.19,145.63,145.16,145.56,12507.0
2024-07-05 13:00:00,145.63,145.66,144.46,144.72,5344.0,145.63,145.66,144.46,144.72,5344.0
2024-07-05 13:30:00,144.71,144.76,144.27,144.34,5894.0,144.71,144.76,144.27,144.34,5894.0
2024-07-05 14:00:00,144.44,144.73,144.42,144.72,2128.0,144.44,144.73,144.42,144.72,2128.0
2024-07-05 14:30:00,144.97,145.16,144.79,145.16,2237.0,144.97,145.16,144.79,145.16,2237.0
2024-07-05 15:00:00,145.17,145.51,145.04,145.3,3135.0,145.17,145.51,145.04,145.3,3135.0
2024-07-05 15:30:00,145.32,145.6,145.11,145.12,31386.0,145.32,145.6,145.11,145.12,31386.0
2024-07-08 09:30:00,145.21,145.75,141.77,142.39,15087.0,145.21,145.75,141.77,142.39,15087.0
2024-07-08 10:00:00,142.39,143.47,142.39,142.45,7773.0,142.39,143.47,142.39,142.45,7773.0
2024-07-08 10:30:00,142.1,142.24,141.66,141.68,3679.0,142.1,142.24,141.66,141.68,3679.0
2024-07-08 11:00:00,141.68,141.82,141.12,141.26,5165.0,141.68,141.82,141.12,141.26,5165.0
2024-07-08 11:30:00,141.37,141.46,140.89,141.03,3017.0,141.37,141.46,140.89,141.03,3017.0
2024-07-08 12:00:00,141.19,141.19,140.78,141.19,2854.0,141.19,141.19,140.78,141.19,2854.0
2024-07-08 12:30:00,141.29,141.73,140.99,141.59,2885.0,141.29,141.73,140.99,141.59,2885.0
2024-07-08 13:00:00,141.54,141.63,141.33,141.5,3152.0,141.54,141.63,141.33,141.5,3152.0
2024-07-08 13:30:00,141.63,141.8,141.53,141.61,3000.0,141.63,141.8,141.53,141.61,3000.0
2024-07-08 14:00:00,141.47,141.59,141.18,141.27,3674.0,141.47,141.59,141.18,141.27,3674.0
2024-07-08 14:30:00,141.36,141.9,141.35,141.54,3136.0,141.36,141.9,141.35,141.54,3136.0
2024-07-08 15:00:00,141.54,141.73,141.37,141.41,5800.0,141.54,141.73,141.37,141.41,5800.0
2024-07-08 15:30:00,141.45,141.85,141.37,141.51,18127.0,141.45,141.85,141.37,141.51,18127.0
2024-07-09 09:30:00,141.67,141.67,140.4,140.59,5695.0,141.67,141.67,140.4,140.59,5695.0
2024-07-09 10:00:00,140.46,140.81,139.37,139.84,3399.0,140.46,140.81,139.37,139.84,3399.0
2024-07-09 10:30:00,139.61,139.7,138.69,139.37,9288.0,139.61,139.7,138.69,139.37,9288.0
2024-07-09 11:00:00,139.34,139.48,138.43,138.93,2405.0,139.34,139.48,138.43,138.93,2405.0
2024-07-09 11:30:00,138.97,139.01,138.77,138.91,2758.0,138.97,139.01,138.77,138.91,2758.0
2024-07-09 12:00:00,138.87,138.97,138.81,138.92,2949.0,138.87,138.97,138.81,138.92,2949.0
2024-07-09 12:30:00,138.84,138.85,138.59,138.78,4287.0,138.84,138.85,138.59,138.78,4287.0
2024-07-09 13:00:00,138.78,138.82,138.33,138.49,3860.0,138.78,138.82,138.33,138.49,3860.0
2024-07-09 13:30:00,138.36,138.57,138.36,138.51,1600.0,138.36,138.57,138.36,138.51,1600.0
2024-07-09 14:00:00,138.53,138.65,138.32,138.6,3603.0,138.53,138.65,138.32,138.6,3603.0
2024-07-09 14:30:00,138.43,139.04,138.42,139.03,10211.0,138.43,139.04,138.42,139.03,10211.0
2024-07-09 15:00:00,139.07,139.62,138.97,139.49,6472.0,139.07,139.62,138.97,139.49,6472.0
2024-07-09 15:30:00,139.46,139.61,139.1,139.58,18558.0,139.46,139.61,139.1,139.58,18558.0
2024-07-10 09:30:00,140.14,140.14,138.05,138.05,3591.0,140.14,140.14,138.05,138.05,3591.0
2024-07-10 10:00:00,138.57,138.94,138.57,138.59,1850.0,138.57,138.94,138.57,138.59,1850.0
2024-07-10 10:30:00,138.53,138.7,137.93,138.21,3142.0,138.53,138.7,137.93,138.21,3142.0
2024-07-10 11:00:00,138.02,138.46,137.9,138.46,6458.0,138.02,138.46,137.9,138.46,6458.0
2024-07-10 11:30:00,138.44,138.84,138.44,138.84,1793.0,138.44,138.84,138.44,138.84,1793.0
2024-07-10 12:00:00,138.86,139.36,138.8,139.36,2102.0,138.86,139.36,138.8,139.36,2102.0
2024-07-10 12:30:00,139.23,139.68,139.21,139.63,1445.0,139.23,139.68,139.21,139.63,1445.0
2024-07-10 13:00:00,139.68,139.87,139.62,139.72,2925.0,139.68,139.87,139.62,139.72,2925.0
2024-07-10 13:30:00,139.81,140.04,139.78,140.04,2000.0,139.81,140.04,139.78,140.04,2000.0
2024-07-10 14:00:00,140.16,140.29,139.73,139.81,7781.0,140.16,140.29,139.73,139.81,7781.0
2024-07-10 14:30:00,139.81,140.14,139.81,140.09,5181.0,139.81,140.14,139.81,140.09,5181.0
2024-07-10 15:00:00,140.0,140.16,139.86,139.86,6106.0,140.0,140.16,139.86,139.86,6106.0
2024-07-10 15:30:00,139.88,141.1,139.82,140.68,13678.0,139.88,141.1,139.82,140.68,13678.0
2024-07-11 09:30:00,143.19,147.49,142.82,145.51,22299.0,143.19,147.49,142.82,145.51,22299.0
2024-07-11 10:00:00,145.47,145.82,143.68,144.55,7929.0,145.47,145.82,143.68,144.55,7929.0
2024-07-11 10:30:00,144.21,144.79,143.64,144.6,6057.0,144.21,144.79,143.64,144.6,6057.0
2024-07-11 11:00:00,144.84,144.84,143.53,143.8,2953.0,144.84,144.84,143.53,143.8,2953.0
2024-07-11 11:30:00,143.93,143.93,143.04,143.22,2631.0,143.93,143.93,143.04,143.22,2631.0
2024-07-11 12:00:00,143.22,143.41,142.71,143.33,3358.0,143.22,143.41,142.71,143.33,3358.0
2024-07-11 12:30:00,143.54,143.71,143.04,143.49,4101.0,143.54,143.71,143.04,143.49,4101.0
2024-07-11 13:00:00,143.56,143.56,142.98,143.31,3680.0,143.56,143.56,142.98,143.31,3680.0
2024-07-11 13:30:00,143.4,143.4,142.82,142.83,4514.0,143.4,143.4,142.82,142.83,4514.0
2024-07-11 14:00:00,142.81,143.15,142.63,142.76,12364.0,142.81,143.15,142.63,142.76,12364.0
2024-07-11 14:30:00,142.62,142.97,142.47,142.6,4523.0,142.62,142.97,142.47,142.6,4523.0
2024-07-11 15:00:00,142.54,142.58,141.81,141.84,7773.0,142.54,142.58,141.81,141.84,7773.0
2024-07-11 15:30:00,141.85,142.65,141.59,142.15,35258.0,141.85,142.65,141.59,142.15,35258.0
2024-07-12 09:30:00,143.0,143.59,142.0,142.89,8714.0,143.0,143.59,142.0,142.89,8714.0
2024-07-12 10:00:00,143.52,144.0,143.05,143.75,19103.0,143.52,144.0,143.05,143.75,19103.0
2024-07-12 10:30:00,143.8,143.91,142.93,143.14,6324.0,143.8,143.91,142.93,143.14,6324.0
2024-07-12 11:00:00,143.22,143.27,142.97,143.13,2200.0,143.22,143.27,142.97,143.13,2200.0
2024-07-12 11:30:00,142.97,143.17,142.85,142.85,3719.0,142.97,143.17,142.85,142.85,3719.0
2024-07-12 12:00:00,142.55,142.96,142.42,142.66,4513.0,142.55,142.96,142.42,142.66,4513.0
2024-07-12 12:30:00,142.65,142.78,142.36,142.78,4784.0,142.65,142.78,142.36,142.78,4784.0
2024-07-12 13:00:00,142.72,142.8,142.53,142.53,6353.0,142.72,142.8,142.53,142.53,6353.0
2024-07-12 13:30:00,142.58,142.74,142.43,142.49,4507.0,142.58,142.74,142.43,142.49,4507.0
2024-07-12 14:00:00,142.4,142.82,142.4,142.81,7905.0,142.4,142.82,142.4,142.81,7905.0
2024-07-12 14:30:00,142.81,143.04,142.8,142.97,4131.0,142.81,143.04,142.8,142.97,4131.0
2024-07-12 15:00:00,142.87,142.95,142.57,142.72,9962.0,142.87,142.95,142.57,142.72,9962.0
2024-07-12 15:30:00,142.72,142.73,142.05,142.05,27485.0,142.72,142.73,142.05,142.05,27485.0
2024-07-15 09:30:00,143.15,143.71,142.32,142.8,23490.0,143.15,143.71,142.32,142.8,23490.0
2024-07-15 10:00:00,142.89,143.65,142.69,143.46,15785.0,142.89,143.65,142.69,143.46,15785.0
2024-07-15 10:30:00,143.19,143.81,143.19,143.66,9932.0,143.19,143.81,143.19,143.66,9932.0
2024-07-15 11:00:00,143.55,144.24,143.52,144.11,15494.0,143.55,144.24,143.52,144.11,15494.0
2024-07-15 11:30:00,144.09,144.51,143.86,144.15,12277.0,144.09,144.51,143.86,144.15,12277.0
2024-07-15 12:00:00,144.27,144.33,143.33,143.43,10039.0,144.27,144.33,143.33,143.43,10039.0
2024-07-15 12:30:00,143.46,143.78,143.34,143.41,7947.0,143.46,143.78,143.34,143.41,7947.0
2024-07-15 13:00:00,143.33,143.33,142.86,143.0,6982.0,143.33,143.33,142.86,143.0,6982.0
2024-07-15 13:30:00,143.0,143.03,142.71,142.99,3901.0,143.0,143.03,142.71,142.99,3901.0
2024-07-15 14:00:00,142.99,143.0,142.75,142.83,4617.0,142.99,143.0,142.75,142.83,4617.0
2024-07-15 14:30:00,142.87,143.05,142.81,143.02,6914.0,142.87,143.05,142.81,143.02,6914.0
2024-07-15 15:00:00,143.06,143.42,142.99,143.03,11755.0,143.06,143.42,142.99,143.03,11755.0
2024-07-15 15:30:00,143.18,143.48,142.42,142.73,34652.0,143.18,143.48,142.42,142.73,34652.0
2024-07-16 09:30:00,143.62,144.23,143.27,143.53,28140.0,143.62,144.23,143.27,143.53,28140.0
2024-07-16 10:00:00,144.0,144.24,143.47,143.53,6972.0,144.0,144.24,143.47,143.53,6972.0
2024-07-16 10:30:00,143.56,145.24,143.55,145.07,7846.0,143.56,145.24,143.55,145.07,7846.0
2024-07-16 11:00:00,145.17,145.5,144.95,145.13,7429.0,145.17,145.5,144.95,145.13,7429.0
2024-07-16 11:30:00,145.02,145.02,144.31,144.31,5558.0,145.02,145.02,144.31,144.31,5558.0
2024-07-16 12:00:00,144.41,144.94,144.33,144.7,24266.0,144.41,144.94,144.33,144.7,24266.0
2024-07-16 12:30:00,144.67,145.62,144.5,145.62,5930.0,144.67,145.62,144.5,145.62,5930.0
2024-07-16 13:00:00,145.57,146.43,145.5,145.94,7146.0,145.57,146.43,145.5,145.94,7146.0
2024-07-16 13:30:00,145.96,146.18,145.75,146.02,10492.0,145.96,146.18,145.75,146.02,10492.0
2024-07-16 14:00:00,146.02,146.66,146.02,146.3,9325.0,146.02,146.66,146.02,146.3,9325.0
2024-07-16 14:30:00,146.32,146.99,146.29,146.9,12710.0,146.32,146.99,146.29,146.9,12710.0
2024-07-16 15:00:00,146.88,147.24,146.64,147.04,13785.0,146.88,147.24,146.64,147.04,13785.0
2024-07-16 15:30:00,147.18,148.64,147.14,148.58,101450.0,147.18,148.64,147.14,148.58,101450.0
2024-07-17 09:30:00,148.0,148.0,146.55,146.93,7780.0,148.0,148.0,146.55,146.93,7780.0
2024-07-17 10:00:00,146.57,147.78,146.13,147.17,5933.0,146.57,147.78,146.13,147.17,5933.0
2024-07-17 10:30:00,147.29,147.44,145.79,145.85,3746.0,147.29,147.44,145.79,145.85,3746.0
2024-07-17 11:00:00,146.03,146.46,145.19,146.45,6865.0,146.03,146.46,145.19,146.45,6865.0
2024-07-17 11:30:00,146.37,146.77,146.32,146.49,7039.0,146.37,146.77,146.32,146.49,7039.0
2024-07-17 12:00:00,146.36,146.53,145.74,146.43,9256.0,146.36,146.53,145.74,146.43,9256.0
2024-07-17 12:30:00,146.51,147.05,146.37,147.0,6914.0,146.51,147.05,146.37,147.0,6914.0
2024-07-17 13:00:00,146.98,147.92,146.84,147.68,7736.0,146.98,147.92,146.84,147.68,7736.0
2024-07-17 13:30:00,147.79,148.15,147.22,147.22,6642.0,147.79,148.15,147.22,147.22,6642.0
2024-07-17 14:00:00,147.16,147.6,147.11,147.54,4382.0,147.16,147.6,147.11,147.54,4382.0
2024-07-17 14:30:00,147.53,147.53,147.04,147.18,3644.0,147.53,147.53,147.04,147.18,3644.0
2024-07-17 15:00:00,147.19,147.39,146.87,147.36,5924.0,147.19,147.39,146.87,147.36,5924.0
2024-07-17 15:30:00,147.23,147.29,146.28,146.73,45431.0,147.23,147.29,146.28,146.73,45431.0
2024-07-18 09:30:00,146.36,147.35,146.36,146.63,4963.0,146.36,147.35,146.36,146.63,4963.0
2024-07-18 10:00:00,146.83,147.16,146.54,147.02,4075.0,146.83,147.16,146.54,147.02,4075.0
2024-07-18 10:30:00,146.95,146.96,145.42,146.49,8971.0,146.95,146.96,145.42,146.49,8971.0
2024-07-18 11:00:00,146.3,146.3,145.3,145.53,3917.0,146.3,146.3,145.3,145.53,3917.0
2024-07-18 11:30:00,145.54,145.59,145.04,145.04,5346.0,145.54,145.59,145.04,145.04,5346.0
2024-07-18 12:00:00,145.11,145.56,144.71,145.08,5745.0,145.11,145.56,144.71,145.08,5745.0
2024-07-18 12:30:00,144.95,145.36,144.87,145.2,3451.0,144.95,145.36,144.87,145.2,3451.0
2024-07-18 13:00:00,145.23,145.5,145.07,145.12,13438.0,145.23,145.5,145.07,145.12,13438.0
2024-07-18 13:30:00,145.28,145.28,144.74,144.74,2505.0,145.28,145.28,144.74,144.74,2505.0
2024-07-18 14:00:00,144.64,144.64,143.95,143.99,5903.0,144.64,144.64,143.95,143.99,5903.0
2024-07-18 14:30:00,143.93,144.18,143.51,143.79,4817.0,143.93,144.18,143.51,143.79,4817.0
2024-07-18 15:00:00,143.89,144.07,143.52,144.05,7246.0,143.89,144.07,143.52,144.05,7246.0
2024-07-18 15:30:00,143.94,145.74,143.94,145.15,79132.0,143.94,145.74,143.94,145.15,79132.0
2024-07-19 09:30:00,145.27,146.21,144.6,145.65,12780.0,145.27,146.21,144.6,145.65,12780.0
2024-07-19 10:00:00,145.68,145.68,143.04,143.05,2316.0,145.68,145.68,143.04,143.05,2316.0
2024-07-19 10:30:00,143.27,143.38,142.06,142.06,5932.0,143.27,143.38,142.06,142.06,5932.0
2024-07-19 11:00:00,142.04,142.27,141.12,141.14,15488.0,142.04,142.27,141.12,141.14,15488.0
2024-07-19 11:30:00,141.04,141.85,141.0,141.85,5848.0,141.04,141.85,141.0,141.85,5848.0
2024-07-19 12:00:00,142.05,142.29,141.83,141.85,2436.0,142.05,142.29,141.83,141.85,2436.0
2024-07-19 12:30:00,141.64,141.89,141.56,141.81,2672.0,141.64,141.89,141.56,141.81,2672.0
2024-07-19 13:00:00,141.69,142.76,141.69,142.69,7521.0,141.69,142.76,141.69,142.69,7521.0
2024-07-19 13:30:00,142.65,143.58,142.65,143.56,18189.0,142.65,143.58,142.65,143.56,18189.0
2024-07-19 14:00:00,143.42,143.86,142.04,142.05,7439.0,143.42,143.86,142.04,142.05,7439.0
2024-07-19 14:30:00,141.97,142.08,141.74,142.01,5256.0,141.97,142.08,141.74,142.01,5256.0
2024-07-19 15:00:00,142.08,142.55,141.84,142.55,5032.0,142.08,142.55,141.84,142.55,5032.0
2024-07-19 15:30:00,142.52,142.83,141.6,142.55,32414.0,142.52,142.83,141.6,142.55,32414.0
2024-07-22 09:30:00,143.08,143.76,142.4,142.46,5759.0,143.08,143.76,142.4,142.46,5759.0
2024-07-22 10:00:00,142.31,142.66,141.75,142.52,4808.0,142.31,142.66,141.75,142.52,4808.0
2024-07-22 10:30:00,142.45,143.63,142.45,143.63,3941.0,142.45,143.63,142.45,143.63,3941.0
2024-07-22 11:00:00,143.75,143.93,143.06,143.06,4300.0,143.75,143.93,143.06,143.06,4300.0
2024-07-22 11:30:00,143.07,143.46,142.85,143.33,3845.0,143.07,143.46,142.85,143.33,3845.0
2024-07-22 12:00:00,143.46,143.46,143.02,143.18,3964.0,143.46,143.46,143.02,143.18,3964.0
2024-07-22 12:30:00,143.18,143.39,142.7,142.93,4518.0,143.18,143.39,142.7,142.93,4518.0
2024-07-22 13:00:00,143.03,143.4,143.01,143.1,4100.0,143.03,143.4,143.01,143.1,4100.0
2024-07-22 13:30:00,143.22,143.55,143.18,143.53,4699.0,143.22,143.55,143.18,143.53,4699.0
2024-07-22 14:00:00,143.61,143.86,143.52,143.63,5123.0,143.61,143.86,143.52,143.63,5123.0
2024-07-22 14:30:00,143.63,143.8,143.19,143.5,15727.0,143.63,143.8,143.19,143.5,15727.0
2024-07-22 15:00:00,143.47,144.02,143.47,143.85,9050.0,143.47,144.02,143.47,143.85,9050.0
2024-07-22 15:30:00,143.95,143.97,143.24,143.38,26288.0,143.95,143.97,143.24,143.38,26288.0
2024-07-23 09:30:00,143.12,143.98,141.01,142.97,11367.0,143.12,143.98,141.01,142.97,11367.0
2024-07-23 10:00:00,143.16,144.49,143.16,143.68,13174.0,143.16,144.49,143.16,143.68,13174.0
2024-07-23 10:30:00,143.58,144.52,143.48,143.75,4437.0,143.58,144.52,143.48,143.75,4437.0
2024-07-23 11:00:00,143.9,144.82,143.82,144.54,4086.0,143.9,144.82,143.82,144.54,4086.0
2024-07-23 11:30:00,144.33,144.73,144.33,144.52,4784.0,144.33,144.73,144.33,144.52,4784.0
2024-07-23 12:00:00,144.62,144.63,144.06,144.2,4191.0,144.62,144.63,144.06,144.2,4191.0
2024-07-23 12:30:00,144.36,144.67,144.24,144.44,2788.0,144.36,144.67,144.24,144.44,2788.0
2024-07-23 13:00:00,144.61,144.83,144.4,144.4,4820.0,144.61,144.83,144.4,144.4,4820.0
2024-07-23 13:30:00,144.46,145.28,144.45,145.28,4330.0,144.46,145.28,144.45,145.28,4330.0
2024-07-23 14:00:00,145.25,145.42,145.01,145.42,4369.0,145.25,145.42,145.01,145.42,4369.0
2024-07-23 14:30:00,145.45,145.52,145.28,145.5,5126.0,145.45,145.52,145.28,145.5,5126.0
2024-07-23 15:00:00,145.53,145.83,145.37,145.68,7558.0,145.53,145.83,145.37,145.68,7558.0
2024-07-23 15:30:00,145.55,145.87,145.12,145.3,22865.0,145.55,145.87,145.12,145.3,22865.0
2024-07-24 09:30:00,144.46,146.43,143.13,143.19,8637.0,144.46,146.43,143.13,143.19,8637.0
2024-07-24 10:00:00,143.18,144.36,143.18,144.32,7671.0,143.18,144.36,143.18,144.32,7671.0
2024-07-24 10:30:00,144.32,144.58,143.85,143.94,18513.0,144.32,144.58,143.85,143.94,18513.0
2024-07-24 11:00:00,143.83,143.83,142.92,143.11,5600.0,143.83,143.83,142.92,143.11,5600.0
2024-07-24 11:30:00,143.33,143.95,143.33,143.75,4596.0,143.33,143.95,143.33,143.75,4596.0
2024-07-24 12:00:00,143.73,144.02,143.0,143.28,7700.0,143.73,144.02,143.0,143.28,7700.0
2024-07-24 12:30:00,143.32,143.32,142.58,142.91,4705.0,143.32,143.32,142.58,142.91,4705.0
2024-07-24 13:00:00,142.9,143.13,142.77,143.13,4065.0,142.9,143.13,142.77,143.13,4065.0
2024-07-24 13:30:00,143.07,143.53,143.01,143.41,4339.0,143.07,143.53,143.01,143.41,4339.0
2024-07-24 14:00:00,143.41,143.41,143.01,143.25,4107.0,143.41,143.41,143.01,143.25,4107.0
2024-07-24 14:30:00,143.13,143.13,142.19,142.52,5366.0,143.13,143.13,142.19,142.52,5366.0
2024-07-24 15:00:00,142.44,142.52,142.15,142.15,2918.0,142.44,142.52,142.15,142.15,2918.0
2024-07-24 15:30:00,142.12,142.4,141.18,141.85,33265.0,142.12,142.4,141.18,141.85,33265.0
2024-07-25 09:30:00,142.4,144.23,141.9,142.75,7508.0,142.4,144.23,141.9,142.75,7508.0
2024-07-25 10:00:00,142.83,144.17,142.52,144.17,8937.0,142.83,144.17,142.52,144.17,8937.0
2024-07-25 10:30:00,144.11,145.24,143.85,145.21,5331.0,144.11,145.24,143.85,145.21,5331.0
2024-07-25 11:00:00,145.09,145.34,144.52,144.83,8379.0,145.09,145.34,144.52,144.83,8379.0
2024-07-25 11:30:00,144.78,145.16,144.77,145.14,3399.0,144.78,145.16,144.77,145.14,3399.0
2024-07-25 12:00:00,145.16,146.2,145.16,146.05,2400.0,145.16,146.2,145.16,146.05,2400.0
2024-07-25 12:30:00,146.13,146.28,145.97,146.05,3174.0,146.13,146.28,145.97,146.05,3174.0
2024-07-25 13:00:00,146.21,147.04,145.75,145.75,5758.0,146.21,147.04,145.75,145.75,5758.0
2024-07-25 13:30:00,145.59,145.81,145.22,145.28,3079.0,145.59,145.81,145.22,145.28,3079.0
2024-07-25 14:00:00,145.25,145.36,144.81,145.21,4331.0,145.25,145.36,144.81,145.21,4331.0
2024-07-25 14:30:00,145.39,145.75,144.64,144.64,4716.0,145.39,145.75,144.64,144.64,4716.0
2024-07-25 15:00:00,144.76,145.31,144.48,145.21,5713.0,144.76,145.31,144.48,145.21,5713.0
2024-07-25 15:30:00,145.2,145.33,144.07,144.54,23732.0,145.2,145.33,144.07,144.54,23732.0
2024-07-26 09:30:00,145.57,145.86,145.34,145.61,2764.0,145.57,145.86,145.34,145.61,2764.0
2024-07-26 10:00:00,146.06,146.55,145.91,146.0,3228.0,146.06,146.55,145.91,146.0,3228.0
2024-07-26 10:30:00,145.69,145.75,144.74,145.09,3245.0,145.69,145.75,144.74,145.09,3245.0
2024-07-26 11:00:00,145.23,145.3,144.5,144.8,2631.0,145.23,145.3,144.5,144.8,2631.0
2024-07-26 11:30:00,144.83,145.61,144.73,145.41,3645.0,144.83,145.61,144.73,145.41,3645.0
2024-07-26 12:00:00,145.65,146.28,145.65,146.09,2800.0,145.65,146.28,145.65,146.09,2800.0
2024-07-26 12:30:00,145.87,146.06,145.51,146.02,2809.0,145.87,146.06,145.51,146.02,2809.0
2024-07-26 13:00:00,146.09,146.38,146.03,146.34,1872.0,146.09,146.38,146.03,146.34,1872.0
2024-07-26 13:30:00,146.3,146.36,145.81,146.13,9724.0,146.3,146.36,145.81,146.13,9724.0
2024-07-26 14:00:00,146.0,146.27,145.97,146.27,6034.0,146.0,146.27,145.97,146.27,6034.0
2024-07-26 14:30:00,146.08,146.35,145.97,146.16,7433.0,146.08,146.35,145.97,146.16,7433.0
2024-07-26 15:00:00,146.14,146.52,146.0,146.5,5225.0,146.14,146.52,146.0,146.5,5225.0
2024-07-26 15:30:00,146.49,147.52,146.31,147.47,62059.0,146.49,147.52,146.31,147.47,62059.0
2024-07-29 09:30:00,148.15,148.15,146.89,147.5,2779.0,148.15,148.15,146.89,147.5,2779.0
2024-07-29 10:00:00,147.91,148.98,147.75,147.9,8370.0,147.91,148.98,147.75,147.9,8370.0
2024-07-29 10:30:00,147.8,148.4,147.55,147.97,7499.0,147.8,148.4,147.55,147.97,7499.0
2024-07-29 11:00:00,147.97,147.97,146.71,147.46,14027.0,147.97,147.97,146.71,147.46,14027.0
2024-07-29 11:30:00,147.46,147.63,147.06,147.63,5928.0,147.46,147.63,147.06,147.63,5928.0
2024-07-29 12:00:00,147.77,148.15,147.62,147.85,5809.0,147.77,148.15,147.62,147.85,5809.0
2024-07-29 12:30:00,147.94,147.94,146.78,146.92,7658.0,147.94,147.94,146.78,146.92,7658.0
2024-07-29 13:00:00,146.78,146.93,145.73,145.73,5128.0,146.78,146.93,145.73,145.73,5128.0
2024-07-29 13:30:00,145.79,145.85,144.95,145.06,5258.0,145.79,145.85,144.95,145.06,5258.0
2024-07-29 14:00:00,144.95,145.47,144.86,145.37,6077.0,144.95,145.47,144.86,145.37,6077.0
2024-07-29 14:30:00,145.15,145.25,144.22,144.37,8043.0,145.15,145.25,144.22,144.37,8043.0
2024-07-29 15:00:00,144.51,145.44,144.41,145.38,8945.0,144.51,145.44,144.41,145.38,8945.0
2024-07-29 15:30:00,145.32,145.61,145.1,145.56,37418.0,145.32,145.61,145.1,145.56,37418.0
2024-07-30 09:30:00,146.83,147.87,146.4,146.4,7707.0,146.83,147.87,146.4,146.4,7707.0
2024-07-30 10:00:00,146.36,147.07,146.08,147.06,3703.0,146.36,147.07,146.08,147.06,3703.0
2024-07-30 10:30:00,147.16,147.47,146.35,146.46,3229.0,147.16,147.47,146.35,146.46,3229.0
2024-07-30 11:00:00,145.76,146.24,145.02,145.65,2815.0,145.76,146.24,145.02,145.65,2815.0
2024-07-30 11:30:00,145.74,145.77,145.17,145.63,1908.0,145.74,145.77,145.17,145.63,1908.0
2024-07-30 12:00:00,145.28,145.43,144.58,144.77,2066.0,145.28,145.43,144.58,144.77,2066.0
2024-07-30 12:30:00,144.89,145.54,144.72,145.28,1700.0,144.89,145.54,144.72,145.28,1700.0
2024-07-30 13:00:00,144.88,145.32,144.85,145.31,5237.0,144.88,145.32,144.85,145.31,5237.0
2024-07-30 13:30:00,145.38,145.65,145.25,145.6,1314.0,145.38,145.65,145.25,145.6,1314.0
2024-07-30 14:00:00,145.71,148.51,145.64,148.13,32809.0,145.71,148.51,145.64,148.13,32809.0
2024-07-30 14:30:00,148.0,148.58,147.52,147.68,32531.0,148.0,148.58,147.52,147.68,32531.0
2024-07-30 15:00:00,147.57,148.38,147.22,148.38,11441.0,147.57,148.38,147.22,148.38,11441.0
2024-07-30 15:30:00,148.35,149.59,148.25,148.79,75060.0,148.35,149.59,148.25,148.79,75060.0
2024-07-31 09:30:00,150.83,151.02,149.05,150.19,10891.0,150.83,151.02,149.05,150.19,10891.0
2024-07-31 10:00:00,150.46,150.63,149.07,149.22,8792.0,150.46,150.63,149.07,149.22,8792.0
2024-07-31 10:30:00,149.24,149.49,148.18,148.57,11642.0,149.24,149.49,148.18,148.57,11642.0
2024-07-31 11:00:00,148.81,149.26,148.77,149.01,4654.0,148.81,149.26,148.77,149.01,4654.0
2024-07-31 11:30:00,148.83,150.1,148.83,149.75,6460.0,148.83,150.1,148.83,149.75,6460.0
2024-07-31 12:00:00,149.82,149.96,149.6,149.71,6953.0,149.82,149.96,149.6,149.71,6953.0
2024-07-31 12:30:00,149.77,149.79,149.44,149.79,6743.0,149.77,149.79,149.44,149.79,6743.0
2024-07-31 13:00:00,149.79,150.37,149.54,149.89,9285.0,149.79,150.37,149.54,149.89,9285.0
2024-07-31 13:30:00,149.83,150.27,149.41,150.12,9879.0,149.83,150.27,149.41,150.12,9879.0
2024-07-31 14:00:00,150.1,150.56,149.14,149.83,9403.0,150.1,150.56,149.14,149.83,9403.0
2024-07-31 14:30:00,149.93,151.04,149.26,151.04,19143.0,149.93,151.04,149.26,151.04,19143.0
2024-07-31 15:00:00,150.93,151.06,149.75,149.75,14849.0,150.93,151.06,149.75,149.75,14849.0
2024-07-31 15:30:00,149.71,150.28,148.91,149.29,85051.0,149.71,150.28,148.91,149.29,85051.0
2024-08-01 09:30:00,146.54,148.05,141.83,142.04,42917.0,146.54,148.05,141.83,142.04,42917.0
2024-08-01 10:00:00,142.09,142.29,139.17,140.01,53803.0,142.09,142.29,139.17,140.01,53803.0
2024-08-01 10:30:00,140.27,141.4,138.54,139.3,72141.0,140.27,141.4,138.54,139.3,72141.0
2024-08-01 11:00:00,138.91,139.51,138.16,138.16,13483.0,138.91,139.51,138.16,138.16,13483.0
2024-08-01 11:30:00,138.08,138.23,137.1,137.59,20298.0,138.08,138.23,137.1,137.59,20298.0
2024-08-01 12:00:00,137.72,138.0,136.77,137.21,14331.0,137.72,138.0,136.77,137.21,14331.0
2024-08-01 12:30:00,137.08,137.08,136.17,136.45,9824.0,137.08,137.08,136.17,136.45,9824.0
2024-08-01 13:00:00,136.44,136.83,136.0,136.35,8745.0,136.44,136.83,136.0,136.35,8745.0
2024-08-01 13:30:00,136.39,137.57,136.11,137.57,49932.0,136.39,137.57,136.11,137.57,49932.0
2024-08-01 14:00:00,137.54,138.49,136.74,137.39,16922.0,137.54,138.49,136.74,137.39,16922.0
2024-08-01 14:30:00,137.39,137.52,136.8,137.2,12963.0,137.39,137.52,136.8,137.2,12963.0
2024-08-01 15:00:00,137.15,137.69,136.91,137.56,12795.0,137.15,137.69,136.91,137.56,12795.0
2024-08-01 15:30:00,137.55,138.44,137.09,138.4,67907.0,137.55,138.44,137.09,138.4,67907.0
2024-08-02 09:30:00,139.01,139.01,135.99,136.02,21657.0,139.01,139.01,135.99,136.02,21657.0
2024-08-02 10:00:00,136.0,137.43,135.78,137.43,21353.0,136.0,137.43,135.78,137.43,21353.0
2024-08-02 10:30:00,137.28,137.61,136.0,136.2,12803.0,137.28,137.61,136.0,136.2,12803.0
2024-08-02 11:00:00,136.03,136.4,135.51,135.58,8558.0,136.03,136.4,135.51,135.58,8558.0
2024-08-02 11:30:00,135.79,136.56,135.62,135.87,4583.0,135.79,136.56,135.62,135.87,4583.0
2024-08-02 12:00:00,136.03,136.53,135.49,136.47,4614.0,136.03,136.53,135.49,136.47,4614.0
2024-08-02 12:30:00,136.3,136.33,135.01,135.55,6063.0,136.3,136.33,135.01,135.55,6063.0
2024-08-02 13:00:00,135.31,135.82,135.21,135.81,4216.0,135.31,135.82,135.21,135.81,4216.0
2024-08-02 13:30:00,135.61,136.22,135.28,135.85,8219.0,135.61,136.22,135.28,135.85,8219.0
2024-08-02 14:00:00,135.77,137.12,135.74,136.94,4095.0,135.77,137.12,135.74,136.94,4095.0
2024-08-02 14:30:00,137.03,137.56,136.75,137.47,8180.0,137.03,137.56,136.75,137.47,8180.0
2024-08-02 15:00:00,137.3,138.74,137.3,138.67,15104.0,137.3,138.74,137.3,138.67,15104.0
2024-08-02 15:30:00,138.75,139.02,137.72,137.77,58167.0,138.75,139.02,137.72,137.77,58167.0
2024-08-05 09:30:00,132.13,137.24,131.0,135.74,30141.0,132.13,137.24,131.0,135.74,30141.0
2024-08-05 10:00:00,135.07,137.37,132.33,132.33,11340.0,135.07,137.37,132.33,132.33,11340.0
2024-08-05 10:30:00,132.82,135.1,132.67,133.84,17051.0,132.82,135.1,132.67,133.84,17051.0
2024-08-05 11:00:00,133.6,135.44,133.22,134.53,21427.0,133.6,135.44,133.22,134.53,21427.0
2024-08-05 11:30:00,134.56,135.36,134.45,135.09,9118.0,134.56,135.36,134.45,135.09,9118.0
2024-08-05 12:00:00,135.33,135.68,134.93,135.68,5191.0,135.33,135.68,134.93,135.68,5191.0
2024-08-05 12:30:00,135.65,135.74,133.8,134.1,7598.0,135.65,135.74,133.8,134.1,7598.0
2024-08-05 13:00:00,133.86,134.34,133.25,134.15,7846.0,133.86,134.34,133.25,134.15,7846.0
2024-08-05 13:30:00,134.19,134.44,133.74,133.93,10263.0,134.19,134.44,133.74,133.93,10263.0
2024-08-05 14:00:00,133.94,133.95,132.85,133.41,12111.0,133.94,133.95,132.85,133.41,12111.0
2024-08-05 14:30:00,133.51,133.59,132.55,132.77,7858.0,133.51,133.59,132.55,132.77,7858.0
2024-08-05 15:00:00,132.98,133.8,132.69,133.8,21400.0,132.98,133.8,132.69,133.8,21400.0
2024-08-05 15:30:00,133.67,133.74,132.77,133.05,45978.0,133.67,133.74,132.77,133.05,45978.0
2024-08-06 09:30:00,135.0,137.05,134.01,136.56,12473.0,135.0,137.05,134.01,136.56,12473.0
2024-08-06 10:00:00,136.47,136.84,135.07,135.73,46670.0,136.47,136.84,135.07,135.73,46670.0
2024-08-06 10:30:00,135.35,137.15,134.9,136.21,8432.0,135.35,137.15,134.9,136.21,8432.0
2024-08-06 11:00:00,136.3,137.25,136.2,136.3,15194.0,136.3,137.25,136.2,136.3,15194.0
2024-08-06 11:30:00,136.3,137.04,135.94,136.8,5330.0,136.3,137.04,135.94,136.8,5330.0
2024-08-06 12:00:00,136.83,137.26,136.06,136.31,9172.0,136.83,137.26,136.06,136.31,9172.0
2024-08-06 12:30:00,136.66,137.19,135.62,136.81,17146.0,136.66,137.19,135.62,136.81,17146.0
2024-08-06 13:00:00,136.81,137.11,136.13,137.11,16268.0,136.81,137.11,136.13,137.11,16268.0
2024-08-06 13:30:00,137.25,137.43,136.25,137.03,8958.0,137.25,137.43,136.25,137.03,8958.0
2024-08-06 14:00:00,137.03,137.89,136.94,137.73,20324.0,137.03,137.89,136.94,137.73,20324.0
2024-08-06 14:30:00,137.66,138.38,137.29,137.39,25796.0,137.66,138.38,137.29,137.39,25796.0
2024-08-06 15:00:00,137.29,138.25,136.9,138.25,36560.0,137.29,138.25,136.9,138.25,36560.0
2024-08-06 15:30:00,138.21,138.56,136.75,137.19,157952.0,138.21,138.56,136.75,137.19,157952.0
2024-08-07 09:30:00,129.41,132.42,124.47,127.69,219179.0,129.41,132.42,124.47,127.69,219179.0
2024-08-07 10:00:00,127.69,128.78,124.51,124.81,103121.0,127.69,128.78,124.51,124.81,103121.0
2024-08-07 10:30:00,125.07,125.88,121.64,121.71,100132.0,125.07,125.88,121.64,121.71,100132.0
2024-08-07 11:00:00,121.81,125.52,121.79,124.06,99200.0,121.81,125.52,121.79,124.06,99200.0
2024-08-07 11:30:00,124.34,127.27,124.33,127.18,41580.0,124.34,127.27,124.33,127.18,41580.0
2024-08-07 12:00:00,127.18,127.99,125.56,127.53,17871.0,127.18,127.99,125.56,127.53,17871.0
2024-08-07 12:30:00,127.32,127.72,126.15,127.72,25403.0,127.32,127.72,126.15,127.72,25403.0
2024-08-07 13:00:00,127.6,127.6,126.64,127.33,12531.0,127.6,127.6,126.64,127.33,12531.0
2024-08-07 13:30:00,127.43,127.43,125.1,125.9,21307.0,127.43,127.43,125.1,125.9,21307.0
2024-08-07 14:00:00,125.5,126.79,125.43,126.47,16997.0,125.5,126.79,125.43,126.47,16997.0
2024-08-07 14:30:00,126.44,127.08,125.86,126.48,17972.0,126.44,127.08,125.86,126.48,17972.0
2024-08-07 15:00:00,126.49,126.92,126.12,126.12,38138.0,126.49,126.92,126.12,126.12,38138.0
2024-08-07 15:30:00,126.26,126.55,125.05,125.17,149364.0,126.26,126.55,125.05,125.17,149364.0
2024-08-08 09:30:00,126.37,126.37,123.27,124.8,19348.0,126.37,126.37,123.27,124.8,19348.0
2024-08-08 10:00:00,124.96,127.55,124.68,127.5,25030.0,124.96,127.55,124.68,127.5,25030.0
2024-08-08 10:30:00,127.45,128.16,127.27,128.05,16163.0,127.45,128.16,127.27,128.05,16163.0
2024-08-08 11:00:00,127.93,128.02,127.41,127.9,7926.0,127.93,128.02,127.41,127.9,7926.0
2024-08-08 11:30:00,128.04,128.28,127.74,128.05,21134.0,128.04,128.28,127.74,128.05,21134.0
2024-08-08 12:00:00,128.02,128.33,127.38,127.43,21567.0,128.02,128.33,127.38,127.43,21567.0
2024-08-08 12:30:00,127.47,127.91,127.22,127.7,14191.0,127.47,127.91,127.22,127.7,14191.0
2024-08-08 13:00:00,127.7,128.23,127.45,128.11,8240.0,127.7,128.23,127.45,128.11,8240.0
2024-08-08 13:30:00,127.96,128.41,127.46,127.57,7272.0,127.96,128.41,127.46,127.57,7272.0
2024-08-08 14:00:00,127.48,128.17,127.47,127.79,37635.0,127.48,128.17,127.47,127.79,37635.0
2024-08-08 14:30:00,127.79,128.56,127.78,127.98,20489.0,127.79,128.56,127.78,127.98,20489.0
2024-08-08 15:00:00,127.84,127.94,127.38,127.64,15885.0,127.84,127.94,127.38,127.64,15885.0
2024-08-08 15:30:00,127.72,127.79,127.08,127.14,53206.0,127.72,127.79,127.08,127.14,53206.0
2024-08-09 09:30:00,127.86,127.86,126.19,126.19,6095.0,127.86,127.86,126.19,126.19,6095.0
2024-08-09 10:00:00,126.26,127.19,126.09,126.21,17108.0,126.26,127.19,126.09,126.21,17108.0
2024-08-09 10:30:00,126.12,127.73,125.87,127.37,11427.0,126.12,127.73,125.87,127.37,11427.0
2024-08-09 11:00:00,127.35,127.92,126.39,126.39,4889.0,127.35,127.92,126.39,126.39,4889.0
2024-08-09 11:30:00,126.4,126.4,125.9,125.95,8398.0,126.4,126.4,125.9,125.95,8398.0
2024-08-09 12:00:00,125.98,126.1,125.7,126.0,5357.0,125.98,126.1,125.7,126.0,5357.0
2024-08-09 12:30:00,126.0,126.97,125.85,126.97,15558.0,126.0,126.97,125.85,126.97,15558.0
2024-08-09 13:00:00,126.89,127.66,126.86,127.46,7396.0,126.89,127.66,126.86,127.46,7396.0
2024-08-09 13:30:00,127.46,127.48,126.84,126.85,4127.0,127.46,127.48,126.84,126.85,4127.0
2024-08-09 14:00:00,126.9,127.04,126.7,126.81,7904.0,126.9,127.04,126.7,126.81,7904.0
2024-08-09 14:30:00,126.91,127.0,126.35,126.62,9662.0,126.91,127.0,126.35,126.62,9662.0
2024-08-09 15:00:00,126.59,126.74,126.33,126.67,8382.0,126.59,126.74,126.33,126.67,8382.0
2024-08-09 15:30:00,126.72,126.83,125.18,125.93,63429.0,126.72,126.83,125.18,125.93,63429.0
2024-08-12 09:30:00,126.0,126.0,123.78,124.06,12378.0,126.0,126.0,123.78,124.06,12378.0
2024-08-12 10:00:00,123.9,124.56,123.43,123.92,7257.0,123.9,124.56,123.43,123.92,7257.0
2024-08-12 10:30:00,123.94,124.03,123.16,123.19,6371.0,123.94,124.03,123.16,123.19,6371.0
2024-08-12 11:00:00,123.32,123.51,122.51,122.82,7229.0,123.32,123.51,122.51,122.82,7229.0
2024-08-12 11:30:00,122.69,122.87,122.4,122.87,4952.0,122.69,122.87,122.4,122.87,4952.0
2024-08-12 12:00:00,122.87,123.04,122.39,122.42,4461.0,122.87,123.04,122.39,122.42,4461.0
2024-08-12 12:30:00,122.53,122.99,122.42,122.73,5573.0,122.53,122.99,122.42,122.73,5573.0
2024-08-12 13:00:00,122.67,122.81,122.34,122.54,8744.0,122.67,122.81,122.34,122.54,8744.0
2024-08-12 13:30:00,122.56,122.79,122.34,122.39,7756.0,122.56,122.79,122.34,122.39,7756.0
2024-08-12 14:00:00,122.35,122.46,122.11,122.22,4344.0,122.35,122.46,122.11,122.22,4344.0
2024-08-12 14:30:00,122.14,122.37,121.92,122.07,11683.0,122.14,122.37,121.92,122.07,11683.0
2024-08-12 15:00:00,121.97,122.53,121.88,122.53,9527.0,121.97,122.53,121.88,122.53,9527.0
2024-08-12 15:30:00,122.56,122.56,121.75,122.17,32568.0,122.56,122.56,121.75,122.17,32568.0
2024-08-13 09:30:00,123.59,125.16,123.42,124.67,4625.0,123.59,125.16,123.42,124.67,4625.0
2024-08-13 10:00:00,124.67,124.95,124.35,124.95,4500.0,124.67,124.95,124.35,124.95,4500.0
2024-08-13 10:30:00,124.98,126.11,124.98,125.9,2232.0,124.98,126.11,124.98,125.9,2232.0
2024-08-13 11:00:00,126.14,126.66,125.97,126.66,2475.0,126.14,126.66,125.97,126.66,2475.0
2024-08-13 11:30:00,126.7,126.82,126.38,126.4,4487.0,126.7,126.82,126.38,126.4,4487.0
2024-08-13 12:00:00,126.39,126.49,126.17,126.37,4793.0,126.39,126.49,126.17,126.37,4793.0
2024-08-13 12:30:00,126.33,126.47,125.39,125.43,7749.0,126.33,126.47,125.39,125.43,7749.0
2024-08-13 13:00:00,125.25,125.56,124.78,124.94,5154.0,125.25,125.56,124.78,124.94,5154.0
2024-08-13 13:30:00,124.9,125.16,124.67,124.81,10156.0,124.9,125.16,124.67,124.81,10156.0
2024-08-13 14:00:00,124.8,125.82,124.73,125.82,8311.0,124.8,125.82,124.73,125.82,8311.0
2024-08-13 14:30:00,125.55,125.55,124.73,124.79,11289.0,125.55,125.55,124.73,124.79,11289.0
2024-08-13 15:00:00,124.79,125.35,124.79,125.35,7102.0,124.79,125.35,124.79,125.35,7102.0
2024-08-13 15:30:00,125.41,125.83,124.65,125.0,27960.0,125.41,125.83,124.65,125.0,27960.0
2024-08-14 09:30:00,125.59,126.03,125.17,125.35,6455.0,125.59,126.03,125.17,125.35,6455.0
2024-08-14 10:00:00,125.05,125.31,124.08,124.69,19533.0,125.05,125.31,124.08,124.69,19533.0
2024-08-14 10:30:00,124.48,124.48,123.57,123.88,8120.0,124.48,124.48,123.57,123.88,8120.0
2024-08-14 11:00:00,124.0,124.38,123.72,124.36,3805.0,124.0,124.38,123.72,124.36,3805.0
2024-08-14 11:30:00,124.38,124.62,124.22,124.56,5419.0,124.38,124.62,124.22,124.56,5419.0
2024-08-14 12:00:00,124.54,124.55,123.82,124.03,5718.0,124.54,124.55,123.82,124.03,5718.0
2024-08-14 12:30:00,124.09,124.3,123.82,124.3,2148.0,124.09,124.3,123.82,124.3,2148.0
2024-08-14 13:00:00,124.34,124.49,124.14,124.34,3140.0,124.34,124.49,124.14,124.34,3140.0
2024-08-14 13:30:00,124.1,124.19,123.87,124.01,6385.0,124.1,124.19,123.87,124.01,6385.0
2024-08-14 14:00:00,123.95,124.07,123.81,123.84,1300.0,123.95,124.07,123.81,123.84,1300.0
2024-08-14 14:30:00,123.76,123.93,123.6,123.84,3165.0,123.76,123.93,123.6,123.84,3165.0
2024-08-14 15:00:00,123.84,123.91,123.38,123.46,7367.0,123.84,123.91,123.38,123.46,7367.0
2024-08-14 15:30:00,123.38,123.61,123.06,123.11,22473.0,123.38,123.61,123.06,123.11,22473.0
2024-08-15 09:30:00,125.01,126.99,125.0,125.95,13755.0,125.01,126.99,125.0,125.95,13755.0
2024-08-15 10:00:00,125.68,125.85,125.1,125.46,2559.0,125.68,125.85,125.1,125.46,2559.0
2024-08-15 10:30:00,125.47,125.92,125.31,125.44,11250.0,125.47,125.92,125.31,125.44,11250.0
2024-08-15 11:00:00,125.65,125.79,124.91,124.91,4003.0,125.65,125.79,124.91,124.91,4003.0
2024-08-15 11:30:00,124.96,125.45,124.8,125.12,2977.0,124.96,125.45,124.8,125.12,2977.0
2024-08-15 12:00:00,125.04,125.72,125.04,125.58,3432.0,125.04,125.72,125.04,125.58,3432.0
2024-08-15 12:30:00,125.61,125.93,125.48,125.8,3489.0,125.61,125.93,125.48,125.8,3489.0
2024-08-15 13:00:00,125.86,125.89,125.56,125.7,4100.0,125.86,125.89,125.56,125.7,4100.0
2024-08-15 13:30:00,125.84,125.9,124.96,124.98,5584.0,125.84,125.9,124.96,124.98,5584.0
2024-08-15 14:00:00,124.94,125.39,124.9,125.2,8906.0,124.94,125.39,124.9,125.2,8906.0
2024-08-15 14:30:00,125.2,125.47,125.15,125.41,13797.0,125.2,125.47,125.15,125.41,13797.0
2024-08-15 15:00:00,125.32,125.32,124.73,124.75,5822.0,125.32,125.32,124.73,124.75,5822.0
2024-08-15 15:30:00,124.76,125.06,124.27,125.06,24881.0,124.76,125.06,124.27,125.06,24881.0
2024-08-16 09:30:00,124.28,124.36,123.25,123.66,11149.0,124.28,124.36,123.25,123.66,11149.0
2024-08-16 10:00:00,124.3,124.53,123.34,123.45,8114.0,124.3,124.53,123.34,123.45,8114.0
2024-08-16 10:30:00,123.84,124.02,123.26,123.33,8629.0,123.84,124.02,123.26,123.33,8629.0
2024-08-16 11:00:00,123.53,123.62,123.07,123.41,9630.0,123.53,123.62,123.07,123.41,9630.0
2024-08-16 11:30:00,123.41,123.47,122.77,122.77,8298.0,123.41,123.47,122.77,122.77,8298.0
2024-08-16 12:00:00,122.79,122.95,122.55,122.86,14067.0,122.79,122.95,122.55,122.86,14067.0
2024-08-16 12:30:00,122.95,123.19,122.83,123.12,6367.0,122.95,123.19,122.83,123.12,6367.0
2024-08-16 13:00:00,122.99,122.99,122.55,122.67,7400.0,122.99,122.99,122.55,122.67,7400.0
2024-08-16 13:30:00,122.8,122.95,122.79,122.85,3640.0,122.8,122.95,122.79,122.85,3640.0
2024-08-16 14:00:00,122.9,122.9,122.2,122.54,8237.0,122.9,122.9,122.2,122.54,8237.0
2024-08-16 14:30:00,122.6,122.61,122.19,122.38,6394.0,122.6,122.61,122.19,122.38,6394.0
2024-08-16 15:00:00,122.37,122.44,122.01,122.21,7306.0,122.37,122.44,122.01,122.21,7306.0
2024-08-16 15:30:00,122.18,122.55,121.86,122.2,42799.0,122.18,122.55,121.86,122.2,42799.0
2024-08-19 09:30:00,122.39,124.16,122.39,124.0,7680.0,122.39,124.16,122.39,124.0,7680.0
2024-08-19 10:00:00,123.8,124.11,123.01,123.74,5572.0,123.8,124.11,123.01,123.74,5572.0
2024-08-19 10:30:00,123.78,124.09,123.54,123.88,2323.0,123.78,124.09,123.54,123.88,2323.0
2024-08-19 11:00:00,123.8,123.91,123.63,123.63,2469.0,123.8,123.91,123.63,123.63,2469.0
2024-08-19 11:30:00,123.71,123.98,123.42,123.57,4403.0,123.71,123.98,123.42,123.57,4403.0
2024-08-19 12:00:00,123.52,123.87,123.5,123.77,2347.0,123.52,123.87,123.5,123.77,2347.0
2024-08-19 12:30:00,123.74,123.85,123.7,123.82,2508.0,123.74,123.85,123.7,123.82,2508.0
2024-08-19 13:00:00,123.88,124.22,123.7,124.22,8034.0,123.88,124.22,123.7,124.22,8034.0
2024-08-19 13:30:00,124.01,124.13,123.7,123.73,7149.0,124.01,124.13,123.7,123.73,7149.0
2024-08-19 14:00:00,123.73,123.84,123.56,123.71,4000.0,123.73,123.84,123.56,123.71,4000.0
2024-08-19 14:30:00,123.71,123.97,123.69,123.84,3734.0,123.71,123.97,123.69,123.84,3734.0
2024-08-19 15:00:00,123.77,123.92,123.3,123.36,15805.0,123.77,123.92,123.3,123.36,15805.0
2024-08-19 15:30:00,123.34,123.69,122.93,123.62,26442.0,123.34,123.69,122.93,123.62,26442.0
2024-08-20 09:30:00,123.63,124.3,123.57,123.58,10368.0,123.63,124.3,123.57,123.58,10368.0
2024-08-20 10:00:00,123.71,124.39,123.71,123.93,5717.0,123.71,124.39,123.71,123.93,5717.0
2024-08-20 10:30:00,123.97,124.09,123.55,123.55,3024.0,123.97,124.09,123.55,123.55,3024.0
2024-08-20 11:00:00,123.42,123.72,123.41,123.57,3526.0,123.42,123.72,123.41,123.57,3526.0
2024-08-20 11:30:00,123.62,124.06,123.62,124.05,2725.0,123.62,124.06,123.62,124.05,2725.0
2024-08-20 12:00:00,123.96,124.09,123.52,123.52,4688.0,123.96,124.09,123.52,123.52,4688.0
2024-08-20 12:30:00,123.53,123.66,123.43,123.44,3523.0,123.53,123.66,123.43,123.44,3523.0
2024-08-20 13:00:00,123.27,123.27,123.07,123.16,2255.0,123.27,123.27,123.07,123.16,2255.0
2024-08-20 13:30:00,123.15,123.24,122.84,122.84,3547.0,123.15,123.24,122.84,122.84,3547.0
2024-08-20 14:00:00,122.84,123.33,122.84,123.06,2040.0,122.84,123.33,122.84,123.06,2040.0
2024-08-20 14:30:00,123.03,123.16,122.81,123.0,4059.0,123.03,123.16,122.81,123.0,4059.0
2024-08-20 15:00:00,122.95,123.01,122.72,122.92,3989.0,122.95,123.01,122.72,122.92,3989.0
2024-08-20 15:30:00,122.88,123.19,122.4,122.56,16866.0,122.88,123.19,122.4,122.56,16866.0
2024-08-21 09:30:00,123.06,124.68,122.95,124.51,8307.0,123.06,124.68,122.95,124.51,8307.0
2024-08-21 10:00:00,124.53,124.75,123.92,124.29,4585.0,124.53,124.75,123.92,124.29,4585.0
2024-08-21 10:30:00,124.35,124.75,123.92,123.92,3889.0,124.35,124.75,123.92,123.92,3889.0
2024-08-21 11:00:00,123.92,124.52,123.92,124.35,4194.0,123.92,124.52,123.92,124.35,4194.0
2024-08-21 11:30:00,124.32,124.46,123.97,123.98,4587.0,124.32,124.46,123.97,123.98,4587.0
2024-08-21 12:00:00,123.92,123.92,123.44,123.7,4521.0,123.92,123.92,123.44,123.7,4521.0
2024-08-21 12:30:00,123.67,124.0,123.63,123.68,12900.0,123.67,124.0,123.63,123.68,12900.0
2024-08-21 13:00:00,123.71,124.04,123.7,123.98,10260.0,123.71,124.04,123.7,123.98,10260.0
2024-08-21 13:30:00,123.95,124.13,123.85,124.13,7857.0,123.95,124.13,123.85,124.13,7857.0
2024-08-21 14:00:00,124.1,124.1,123.75,123.91,9389.0,124.1,124.1,123.75,123.91,9389.0
2024-08-21 14:30:00,123.97,124.0,123.46,123.76,8894.0,123.97,124.0,123.46,123.76,8894.0
2024-08-21 15:00:00,123.85,123.95,123.55,123.66,5272.0,123.85,123.95,123.55,123.66,5272.0
2024-08-21 15:30:00,123.71,123.98,123.61,123.64,34501.0,123.71,123.98,123.61,123.64,34501.0
2024-08-22 09:30:00,124.15,126.25,123.8,125.31,22037.0,124.15,126.25,123.8,125.31,22037.0
2024-08-22 10:00:00,125.33,125.34,124.86,125.21,5033.0,125.33,125.34,124.86,125.21,5033.0
2024-08-22 10:30:00,125.19,125.53,124.74,125.11,9537.0,125.19,125.53,124.74,125.11,9537.0
2024-08-22 11:00:00,125.34,125.5,124.42,124.43,5233.0,125.34,125.5,124.42,124.43,5233.0
2024-08-22 11:30:00,124.41,124.41,123.01,123.2,6920.0,124.41,124.41,123.01,123.2,6920.0
2024-08-22 12:00:00,123.21,123.84,123.2,123.84,3919.0,123.21,123.84,123.2,123.84,3919.0
2024-08-22 12:30:00,123.74,123.85,123.2,123.26,8583.0,123.74,123.85,123.2,123.26,8583.0
2024-08-22 13:00:00,123.13,123.2,122.9,123.17,8979.0,123.13,123.2,122.9,123.17,8979.0
2024-08-22 13:30:00,123.06,123.16,122.7,122.86,9561.0,123.06,123.16,122.7,122.86,9561.0
2024-08-22 14:00:00,122.76,123.21,122.76,123.15,10813.0,122.76,123.21,122.76,123.15,10813.0
2024-08-22 14:30:00,123.17,123.39,122.82,122.82,5457.0,123.17,123.39,122.82,122.82,5457.0
2024-08-22 15:00:00,122.88,123.03,122.83,122.86,2919.0,122.88,123.03,122.83,122.86,2919.0
2024-08-22 15:30:00,122.83,122.91,122.45,122.63,28538.0,122.83,122.91,122.45,122.63,28538.0
2024-08-23 09:30:00,123.95,124.0,122.79,122.93,8477.0,123.95,124.0,122.79,122.93,8477.0
2024-08-23 10:00:00,123.79,124.6,123.37,124.44,17692.0,123.79,124.6,123.37,124.44,17692.0
2024-08-23 10:30:00,124.45,124.55,123.63,124.12,7758.0,124.45,124.55,123.63,124.12,7758.0
2024-08-23 11:00:00,123.97,125.27,123.97,124.91,13813.0,123.97,125.27,123.97,124.91,13813.0
2024-08-23 11:30:00,125.0,125.1,124.12,124.12,5364.0,125.0,125.1,124.12,124.12,5364.0
2024-08-23 12:00:00,124.17,124.42,123.82,124.03,6779.0,124.17,124.42,123.82,124.03,6779.0
2024-08-23 12:30:00,124.08,124.08,123.39,123.66,3932.0,124.08,124.08,123.39,123.66,3932.0
2024-08-23 13:00:00,123.64,123.79,123.58,123.76,4512.0,123.64,123.79,123.58,123.76,4512.0
2024-08-23 13:30:00,123.83,124.08,123.62,123.7,12047.0,123.83,124.08,123.62,123.7,12047.0
2024-08-23 14:00:00,123.7,124.25,123.69,124.2,5854.0,123.7,124.25,123.69,124.2,5854.0
2024-08-23 14:30:00,124.16,124.41,124.04,124.17,8927.0,124.16,124.41,124.04,124.17,8927.0
2024-08-23 15:00:00,124.1,124.7,124.06,124.66,6388.0,124.1,124.7,124.06,124.66,6388.0
2024-08-23 15:30:00,124.7,125.19,124.54,125.16,25528.0,124.7,125.19,124.54,125.16,25528.0
2024-08-26 09:30:00,125.59,126.7,125.59,126.42,7755.0,125.59,126.7,125.59,126.42,7755.0
2024-08-26 10:00:00,126.2,127.0,126.2,126.71,6121.0,126.2,127.0,126.2,126.71,6121.0
2024-08-26 10:30:00,126.89,126.96,126.29,126.3,1933.0,126.89,126.96,126.29,126.3,1933.0
2024-08-26 11:00:00,126.53,126.71,125.99,126.08,7294.0,126.53,126.71,125.99,126.08,7294.0
2024-08-26 11:30:00,126.04,126.28,125.88,125.88,3603.0,126.04,126.28,125.88,125.88,3603.0
2024-08-26 12:00:00,125.81,126.18,125.77,126.06,1827.0,125.81,126.18,125.77,126.06,1827.0
2024-08-26 12:30:00,126.11,126.39,126.01,126.2,2528.0,126.11,126.39,126.01,126.2,2528.0
2024-08-26 13:00:00,126.11,126.32,126.07,126.19,2658.0,126.11,126.32,126.07,126.19,2658.0
2024-08-26 13:30:00,126.06,126.12,125.36,125.39,2879.0,126.06,126.12,125.36,125.39,2879.0
2024-08-26 14:00:00,125.54,125.54,125.31,125.38,2411.0,125.54,125.54,125.31,125.38,2411.0
2024-08-26 14:30:00,125.44,125.72,125.38,125.72,2162.0,125.44,125.72,125.38,125.72,2162.0
2024-08-26 15:00:00,125.82,125.82,125.54,125.58,4903.0,125.82,125.82,125.54,125.58,4903.0
2024-08-26 15:30:00,125.61,125.78,124.84,125.15,17871.0,125.61,125.78,124.84,125.15,17871.0
2024-08-27 09:30:00,124.0,125.62,124.0,124.87,4563.0,124.0,125.62,124.0,124.87,4563.0
2024-08-27 10:00:00,124.62,124.8,124.21,124.8,3546.0,124.62,124.8,124.21,124.8,3546.0
2024-08-27 10:30:00,124.81,125.62,124.75,125.5,4517.0,124.81,125.62,124.75,125.5,4517.0
2024-08-27 11:00:00,125.32,125.42,125.08,125.08,3922.0,125.32,125.42,125.08,125.08,3922.0
2024-08-27 11:30:00,125.2,125.31,125.0,125.31,3624.0,125.2,125.31,125.0,125.31,3624.0
2024-08-27 12:00:00,125.31,125.48,125.23,125.34,2553.0,125.31,125.48,125.23,125.34,2553.0
2024-08-27 12:30:00,125.33,125.64,125.21,125.34,5825.0,125.33,125.64,125.21,125.34,5825.0
2024-08-27 13:00:00,125.39,125.56,125.34,125.5,4421.0,125.39,125.56,125.34,125.5,4421.0
2024-08-27 13:30:00,125.57,125.62,125.4,125.46,7497.0,125.57,125.62,125.4,125.46,7497.0
2024-08-27 14:00:00,125.52,126.09,125.43,126.07,14227.0,125.52,126.09,125.43,126.07,14227.0
2024-08-27 14:30:00,126.03,126.48,125.99,126.45,17774.0,126.03,126.48,125.99,126.45,17774.0
2024-08-27 15:00:00,126.32,126.66,126.16,126.46,19624.0,126.32,126.66,126.16,126.46,19624.0
2024-08-27 15:30:00,126.32,126.39,125.26,125.8,40102.0,126.32,126.39,125.26,125.8,40102.0
2024-08-28 09:30:00,125.57,125.57,124.68,124.82,8477.0,125.57,125.57,124.68,124.82,8477.0
2024-08-28 10:00:00,124.74,125.21,124.68,124.98,4013.0,124.74,125.21,124.68,124.98,4013.0
2024-08-28 10:30:00,125.09,125.51,124.94,125.12,15112.0,125.09,125.51,124.94,125.12,15112.0
2024-08-28 11:00:00,125.02,125.19,124.68,124.98,3652.0,125.02,125.19,124.68,124.98,3652.0
2024-08-28 11:30:00,125.13,125.17,124.86,125.15,7070.0,125.13,125.17,124.86,125.15,7070.0
2024-08-28 12:00:00,125.17,125.34,124.93,125.08,8197.0,125.17,125.34,124.93,125.08,8197.0
2024-08-28 12:30:00,125.0,125.02,124.66,125.02,3112.0,125.0,125.02,124.66,125.02,3112.0
2024-08-28 13:00:00,125.19,125.37,124.67,124.78,7897.0,125.19,125.37,124.67,124.78,7897.0
2024-08-28 13:30:00,124.76,124.8,123.82,123.83,3061.0,124.76,124.8,123.82,123.83,3061.0
2024-08-28 14:00:00,123.79,123.93,123.7,123.84,4130.0,123.79,123.93,123.7,123.84,4130.0
2024-08-28 14:30:00,123.79,124.26,123.64,124.26,10468.0,123.79,124.26,123.64,124.26,10468.0
2024-08-28 15:00:00,124.27,124.76,124.03,124.75,12876.0,124.27,124.76,124.03,124.75,12876.0
2024-08-28 15:30:00,124.7,124.86,124.43,124.43,19917.0,124.7,124.86,124.43,124.43,19917.0
2024-08-29 09:30:00,125.79,127.13,125.79,126.76,15123.0,125.79,127.13,125.79,126.76,15123.0
2024-08-29 10:00:00,127.12,127.12,126.46,126.61,3871.0,127.12,127.12,126.46,126.61,3871.0
2024-08-29 10:30:00,126.8,126.8,126.41,126.43,2621.0,126.8,126.8,126.41,126.43,2621.0
2024-08-29 11:00:00,126.63,127.21,126.63,126.95,8941.0,126.63,127.21,126.63,126.95,8941.0
2024-08-29 11:30:00,127.02,127.03,126.81,126.95,3247.0,127.02,127.03,126.81,126.95,3247.0
2024-08-29 12:00:00,126.86,127.15,126.86,127.1,4657.0,126.86,127.15,126.86,127.1,4657.0
2024-08-29 12:30:00,127.1,127.45,127.05,127.45,6989.0,127.1,127.45,127.05,127.45,6989.0
2024-08-29 13:00:00,127.25,127.45,127.03,127.09,31407.0,127.25,127.45,127.03,127.09,31407.0
2024-08-29 13:30:00,127.23,127.44,126.97,127.42,6953.0,127.23,127.44,126.97,127.42,6953.0
2024-08-29 14:00:00,127.25,127.48,127.1,127.24,6290.0,127.25,127.48,127.1,127.24,6290.0
2024-08-29 14:30:00,127.04,127.14,126.55,126.7,4047.0,127.04,127.14,126.55,126.7,4047.0
2024-08-29 15:00:00,126.63,126.9,126.53,126.82,4727.0,126.63,126.9,126.53,126.82,4727.0
2024-08-29 15:30:00,126.82,126.82,125.61,125.62,38028.0,126.82,126.82,125.61,125.62,38028.0
2024-08-30 09:30:00,126.27,126.96,125.73,126.0,5558.0,126.27,126.96,125.73,126.0,5558.0
2024-08-30 10:00:00,126.53,126.54,126.02,126.21,2662.0,126.53,126.54,126.02,126.21,2662.0
2024-08-30 10:30:00,126.16,126.28,125.4,125.4,1900.0,126.16,126.28,125.4,125.4,1900.0
2024-08-30 11:00:00,125.3,125.46,124.32,124.32,3088.0,125.3,125.46,124.32,124.32,3088.0
2024-08-30 11:30:00,124.37,124.67,124.11,124.67,4363.0,124.37,124.67,124.11,124.67,4363.0
2024-08-30 12:00:00,124.69,125.2,124.31,125.1,8474.0,124.69,125.2,124.31,125.1,8474.0
2024-08-30 12:30:00,124.97,125.38,124.95,125.38,3344.0,124.97,125.38,124.95,125.38,3344.0
2024-08-30 13:00:00,125.56,125.63,125.36,125.41,6091.0,125.56,125.63,125.36,125.41,6091.0
2024-08-30 13:30:00,125.39,125.4,124.72,124.75,4880.0,125.39,125.4,124.72,124.75,4880.0
2024-08-30 14:00:00,124.83,125.11,124.76,125.09,4522.0,124.83,125.11,124.76,125.09,4522.0
2024-08-30 14:30:00,125.08,125.38,124.99,125.11,5258.0,125.08,125.38,124.99,125.11,5258.0
2024-08-30 15:00:00,125.16,125.24,124.96,125.23,7522.0,125.16,125.24,124.96,125.23,7522.0
2024-08-30 15:30:00,125.24,125.52,124.98,125.16,33181.0,125.24,125.52,124.98,125.16,33181.0
2024-09-03 09:30:00,124.91,126.41,124.27,125.57,12273.0,124.91,126.41,124.27,125.57,12273.0
2024-09-03 10:00:00,125.3,125.3,124.26,124.58,6607.0,125.3,125.3,124.26,124.58,6607.0
2024-09-03 10:30:00,124.36,124.46,123.71,123.77,8839.0,124.36,124.46,123.71,123.77,8839.0
2024-09-03 11:00:00,123.76,124.79,123.73,124.61,34079.0,123.76,124.79,123.73,124.61,34079.0
2024-09-03 11:30:00,124.61,124.85,123.65,123.81,3987.0,124.61,124.85,123.65,123.81,3987.0
2024-09-03 12:00:00,123.81,124.04,123.54,124.04,19952.0,123.81,124.04,123.54,124.04,19952.0
2024-09-03 12:30:00,123.96,124.04,123.0,123.43,26393.0,123.96,124.04,123.0,123.43,26393.0
2024-09-03 13:00:00,123.28,123.5,123.22,123.4,7014.0,123.28,123.5,123.22,123.4,7014.0
2024-09-03 13:30:00,123.3,123.44,122.47,122.47,5259.0,123.3,123.44,122.47,122.47,5259.0
2024-09-03 14:00:00,122.59,122.7,122.38,122.5,14847.0,122.59,122.7,122.38,122.5,14847.0
2024-09-03 14:30:00,122.64,123.05,122.38,122.43,8083.0,122.64,123.05,122.38,122.43,8083.0
2024-09-03 15:00:00,122.4,122.54,122.18,122.18,12961.0,122.4,122.54,122.18,122.18,12961.0
2024-09-03 15:30:00,122.19,122.35,121.77,121.92,40171.0,122.19,122.35,121.77,121.92,40171.0
2024-09-04 09:30:00,120.83,120.83,119.32,120.35,16599.0,120.83,120.83,119.32,120.35,16599.0
2024-09-04 10:00:00,120.36,120.84,119.59,120.67,48205.0,120.36,120.84,119.59,120.67,48205.0
2024-09-04 10:30:00,120.9,122.0,120.86,121.89,8124.0,120.9,122.0,120.86,121.89,8124.0
2024-09-04 11:00:00,121.95,122.5,121.86,122.13,17497.0,121.95,122.5,121.86,122.13,17497.0
2024-09-04 11:30:00,122.01,122.5,121.98,122.47,22431.0,122.01,122.5,121.98,122.47,22431.0
2024-09-04 12:00:00,122.47,122.47,121.96,122.14,2680.0,122.47,122.47,121.96,122.14,2680.0
2024-09-04 12:30:00,122.17,122.71,122.16,122.71,2512.0,122.17,122.71,122.16,122.71,2512.0
2024-09-04 13:00:00,122.83,122.85,122.68,122.75,1447.0,122.83,122.85,122.68,122.75,1447.0
2024-09-04 13:30:00,122.84,123.02,122.61,122.91,6118.0,122.84,123.02,122.61,122.91,6118.0
2024-09-04 14:00:00,122.95,123.29,122.76,123.29,2852.0,122.95,123.29,122.76,123.29,2852.0
2024-09-04 14:30:00,123.09,123.34,122.53,122.67,5111.0,123.09,123.34,122.53,122.67,5111.0
2024-09-04 15:00:00,122.6,123.12,122.57,123.12,6881.0,122.6,123.12,122.57,123.12,6881.0
2024-09-04 15:30:00,123.14,124.08,123.06,123.86,39315.0,123.14,124.08,123.06,123.86,39315.0
2024-09-05 09:30:00,123.44,123.74,122.81,123.21,6223.0,123.44,123.74,122.81,123.21,6223.0
2024-09-05 10:00:00,123.54,123.93,122.52,123.23,12169.0,123.54,123.93,122.52,123.23,12169.0
2024-09-05 10:30:00,123.14,123.62,122.69,123.22,9154.0,123.14,123.62,122.69,123.22,9154.0
2024-09-05 11:00:00,123.22,123.63,122.93,123.0,7820.0,123.22,123.63,122.93,123.0,7820.0
2024-09-05 11:30:00,123.06,123.35,122.81,123.04,9121.0,123.06,123.35,122.81,123.04,9121.0
2024-09-05 12:00:00,123.02,123.76,123.01,123.48,16725.0,123.02,123.76,123.01,123.48,16725.0
2024-09-05 12:30:00,123.48,123.6,123.09,123.22,15751.0,123.48,123.6,123.09,123.22,15751.0
2024-09-05 13:00:00,123.22,123.25,122.97,122.97,10116.0,123.22,123.25,122.97,122.97,10116.0
2024-09-05 13:30:00,123.05,123.94,123.0,123.89,11294.0,123.05,123.94,123.0,123.89,11294.0
2024-09-05 14:00:00,123.89,124.22,123.8,124.05,9180.0,123.89,124.22,123.8,124.05,9180.0
2024-09-05 14:30:00,124.06,124.53,124.03,124.21,8913.0,124.06,124.53,124.03,124.21,8913.0
2024-09-05 15:00:00,124.13,124.21,123.34,123.71,38264.0,124.13,124.21,123.34,123.71,38264.0
2024-09-05 15:30:00,123.8,124.07,123.36,123.65,26630.0,123.8,124.07,123.36,123.65,26630.0
2024-09-06 09:30:00,124.21,124.21,122.84,122.85,4718.0,124.21,124.21,122.84,122.85,4718.0
2024-09-06 10:00:00,122.67,123.0,121.93,122.34,8418.0,122.67,123.0,121.93,122.34,8418.0
2024-09-06 10:30:00,122.36,122.54,121.84,122.36,11359.0,122.36,122.54,121.84,122.36,11359.0
2024-09-06 11:00:00,122.53,123.56,122.31,122.48,3830.0,122.53,123.56,122.31,122.48,3830.0
2024-09-06 11:30:00,122.43,122.7,122.12,122.43,4667.0,122.43,122.7,122.12,122.43,4667.0
2024-09-06 12:00:00,122.34,122.65,122.34,122.36,3317.0,122.34,122.65,122.34,122.36,3317.0
2024-09-06 12:30:00,122.24,122.64,122.24,122.64,4000.0,122.24,122.64,122.24,122.64,4000.0
2024-09-06 13:00:00,122.5,122.99,122.49,122.86,1400.0,122.5,122.99,122.49,122.86,1400.0
2024-09-06 13:30:00,122.76,123.12,122.74,122.9,3993.0,122.76,123.12,122.74,122.9,3993.0
2024-09-06 14:00:00,122.77,122.84,122.31,122.46,4822.0,122.77,122.84,122.31,122.46,4822.0
2024-09-06 14:30:00,122.25,122.91,122.25,122.86,7562.0,122.25,122.91,122.25,122.86,7562.0
2024-09-06 15:00:00,122.93,123.33,122.8,123.19,6246.0,122.93,123.33,122.8,123.19,6246.0
2024-09-06 15:30:00,123.03,123.48,122.01,122.29,30308.0,123.03,123.48,122.01,122.29,30308.0
2024-09-09 09:30:00,122.35,122.35,121.48,122.06,3374.0,122.35,122.35,121.48,122.06,3374.0
2024-09-09 10:00:00,121.8,122.59,121.77,122.18,5624.0,121.8,122.59,121.77,122.18,5624.0
2024-09-09 10:30:00,122.35,122.69,121.4,121.41,20040.0,122.35,122.69,121.4,121.41,20040.0
2024-09-09 11:00:00,121.36,121.73,121.35,121.45,6243.0,121.36,121.73,121.35,121.45,6243.0
2024-09-09 11:30:00,121.67,122.13,121.67,122.07,3762.0,121.67,122.13,121.67,122.07,3762.0
2024-09-09 12:00:00,122.15,122.39,122.01,122.11,4792.0,122.15,122.39,122.01,122.11,4792.0
2024-09-09 12:30:00,122.11,122.71,122.11,122.52,5104.0,122.11,122.71,122.11,122.52,5104.0
2024-09-09 13:00:00,122.52,122.53,122.25,122.34,5936.0,122.52,122.53,122.25,122.34,5936.0
2024-09-09 13:30:00,122.39,122.39,121.38,121.38,4996.0,122.39,122.39,121.38,121.38,4996.0
2024-09-09 14:00:00,121.33,121.46,120.89,121.24,2830.0,121.33,121.46,120.89,121.24,2830.0
2024-09-09 14:30:00,121.11,121.33,120.96,121.14,5284.0,121.11,121.33,120.96,121.14,5284.0
2024-09-09 15:00:00,121.14,121.17,120.91,121.08,4254.0,121.14,121.17,120.91,121.08,4254.0
2024-09-09 15:30:00,121.08,121.17,120.69,120.96,18992.0,121.08,121.17,120.69,120.96,18992.0
2024-09-10 09:30:00,121.6,121.9,120.85,121.34,5621.0,121.6,121.9,120.85,121.34,5621.0
2024-09-10 10:00:00,121.34,121.35,120.31,121.15,7386.0,121.34,121.35,120.31,121.15,7386.0
2024-09-10 10:30:00,121.07,121.59,121.02,121.59,5448.0,121.07,121.59,121.02,121.59,5448.0
2024-09-10 11:00:00,121.66,122.0,121.42,121.76,2922.0,121.66,122.0,121.42,121.76,2922.0
2024-09-10 11:30:00,121.56,121.57,120.77,120.77,8872.0,121.56,121.57,120.77,120.77,8872.0
2024-09-10 12:00:00,120.7,120.72,120.42,120.42,5139.0,120.7,120.72,120.42,120.42,5139.0
2024-09-10 12:30:00,120.55,121.15,120.45,120.92,2616.0,120.55,121.15,120.45,120.92,2616.0
2024-09-10 13:00:00,120.92,121.17,120.83,120.87,4400.0,120.92,121.17,120.83,120.87,4400.0
2024-09-10 13:30:00,120.97,121.16,120.87,121.16,2100.0,120.97,121.16,120.87,121.16,2100.0
2024-09-10 14:00:00,121.26,121.73,121.23,121.73,2959.0,121.26,121.73,121.23,121.73,2959.0
2024-09-10 14:30:00,121.81,121.86,121.57,121.65,4300.0,121.81,121.86,121.57,121.65,4300.0
2024-09-10 15:00:00,121.68,121.75,121.3,121.42,12507.0,121.68,121.75,121.3,121.42,12507.0
2024-09-10 15:30:00,121.17,121.46,120.94,121.24,19130.0,121.17,121.46,120.94,121.24,19130.0
2024-09-11 09:30:00,120.9,121.04,120.3,121.04,6278.0,120.9,121.04,120.3,121.04,6278.0
2024-09-11 10:00:00,121.01,121.47,120.37,120.59,4971.0,121.01,121.47,120.37,120.59,4971.0
2024-09-11 10:30:00,120.72,120.72,120.11,120.54,5762.0,120.72,120.72,120.11,120.54,5762.0
2024-09-11 11:00:00,120.57,121.66,120.57,121.59,5104.0,120.57,121.66,120.57,121.59,5104.0
2024-09-11 11:30:00,121.65,122.17,121.65,122.17,18844.0,121.65,122.17,121.65,122.17,18844.0
2024-09-11 12:00:00,122.17,122.79,122.17,122.59,3378.0,122.17,122.79,122.17,122.59,3378.0
2024-09-11 12:30:00,122.76,123.0,122.64,123.0,5218.0,122.76,123.0,122.64,123.0,5218.0
2024-09-11 13:00:00,123.0,123.14,122.92,123.14,3535.0,123.0,123.14,122.92,123.14,3535.0
2024-09-11 13:30:00,123.08,123.48,123.07,123.29,2604.0,123.08,123.48,123.07,123.29,2604.0
2024-09-11 14:00:00,123.33,123.43,123.13,123.42,3186.0,123.33,123.43,123.13,123.42,3186.0
2024-09-11 14:30:00,123.5,123.67,123.44,123.67,3960.0,123.5,123.67,123.44,123.67,3960.0
2024-09-11 15:00:00,123.54,123.66,123.46,123.5,6160.0,123.54,123.66,123.46,123.5,6160.0
2024-09-11 15:30:00,123.48,124.34,123.41,124.01,45531.0,123.48,124.34,123.41,124.01,45531.0
2024-09-12 09:30:00,124.87,124.97,123.06,123.07,4083.0,124.87,124.97,123.06,123.07,4083.0
2024-09-12 10:00:00,123.06,123.22,122.69,123.22,1282.0,123.06,123.22,122.69,123.22,1282.0
2024-09-12 10:30:00,123.37,123.7,123.02,123.35,3941.0,123.37,123.7,123.02,123.35,3941.0
2024-09-12 11:00:00,123.37,123.89,123.36,123.74,2232.0,123.37,123.89,123.36,123.74,2232.0
2024-09-12 11:30:00,123.66,123.66,123.06,123.37,2789.0,123.66,123.66,123.06,123.37,2789.0
2024-09-12 12:00:00,123.23,123.56,123.23,123.56,3532.0,123.23,123.56,123.23,123.56,3532.0
2024-09-12 12:30:00,123.47,124.41,123.37,124.41,5530.0,123.47,124.41,123.37,124.41,5530.0
2024-09-12 13:00:00,124.19,124.35,124.11,124.21,2766.0,124.19,124.35,124.11,124.21,2766.0
2024-09-12 13:30:00,124.14,124.75,124.14,124.69,3150.0,124.14,124.75,124.14,124.69,3150.0
2024-09-12 14:00:00,124.54,124.71,124.48,124.71,2010.0,124.54,124.71,124.48,124.71,2010.0
2024-09-12 14:30:00,124.71,124.75,124.25,124.34,2281.0,124.71,124.75,124.25,124.34,2281.0
2024-09-12 15:00:00,124.14,124.49,124.06,124.22,8411.0,124.14,124.49,124.06,124.22,8411.0
2024-09-12 15:30:00,124.17,124.35,124.1,124.26,15602.0,124.17,124.35,124.1,124.26,15602.0
2024-09-13 09:30:00,124.99,124.99,124.12,124.46,7751.0,124.99,124.99,124.12,124.46,7751.0
2024-09-13 10:00:00,124.67,125.17,124.19,124.96,9695.0,124.67,125.17,124.19,124.96,9695.0
2024-09-13 10:30:00,124.98,126.19,124.98,125.75,4701.0,124.98,126.19,124.98,125.75,4701.0
2024-09-13 11:00:00,125.77,125.77,125.39,125.51,2402.0,125.77,125.77,125.39,125.51,2402.0
2024-09-13 11:30:00,125.56,125.77,125.35,125.77,3798.0,125.56,125.77,125.35,125.77,3798.0
2024-09-13 12:00:00,125.83,125.91,125.48,125.54,3350.0,125.83,125.91,125.48,125.54,3350.0
2024-09-13 12:30:00,125.42,125.46,125.23,125.46,2544.0,125.42,125.46,125.23,125.46,2544.0
2024-09-13 13:00:00,125.55,125.57,125.34,125.37,1400.0,125.55,125.57,125.34,125.37,1400.0
2024-09-13 13:30:00,125.34,125.39,125.06,125.06,2500.0,125.34,125.39,125.06,125.06,2500.0
2024-09-13 14:00:00,124.72,124.99,124.38,124.44,5010.0,124.72,124.99,124.38,124.44,5010.0
2024-09-13 14:30:00,124.4,125.65,124.4,125.44,13552.0,124.4,125.65,124.4,125.44,13552.0
2024-09-13 15:00:00,125.45,126.02,125.35,126.02,16761.0,125.45,126.02,125.35,126.02,16761.0
2024-09-13 15:30:00,126.02,126.41,125.82,126.1,69329.0,126.02,126.41,125.82,126.1,69329.0
2024-09-16 09:30:00,126.22,126.54,125.52,126.54,4178.0,126.22,126.54,125.52,126.54,4178.0
2024-09-16 10:00:00,126.28,127.17,126.27,126.82,2359.0,126.28,127.17,126.27,126.82,2359.0
2024-09-16 10:30:00,126.04,126.28,125.71,126.2,16431.0,126.04,126.28,125.71,126.2,16431.0
2024-09-16 11:00:00,126.36,126.36,125.89,126.11,5808.0,126.36,126.36,125.89,126.11,5808.0
2024-09-16 11:30:00,126.11,126.15,125.68,125.86,5170.0,126.11,126.15,125.68,125.86,5170.0
2024-09-16 12:00:00,125.79,125.84,125.16,125.32,16546.0,125.79,125.84,125.16,125.32,16546.0
2024-09-16 12:30:00,125.32,126.08,125.23,126.08,19918.0,125.32,126.08,125.23,126.08,19918.0
2024-09-16 13:00:00,126.02,126.52,125.69,125.7,16199.0,126.02,126.52,125.69,125.7,16199.0
2024-09-16 13:30:00,125.78,126.28,125.78,126.07,7092.0,125.78,126.28,125.78,126.07,7092.0
2024-09-16 14:00:00,125.93,126.17,125.91,125.99,4640.0,125.93,126.17,125.91,125.99,4640.0
2024-09-16 14:30:00,126.07,126.29,125.98,126.29,5142.0,126.07,126.29,125.98,126.29,5142.0
2024-09-16 15:00:00,126.27,126.39,126.19,126.22,4125.0,126.27,126.39,126.19,126.22,4125.0
2024-09-16 15:30:00,126.24,126.58,126.07,126.46,21312.0,126.24,126.58,126.07,126.46,21312.0
2024-09-17 09:30:00,127.0,127.01,125.48,125.68,22813.0,127.0,127.01,125.48,125.68,22813.0
2024-09-17 10:00:00,125.67,125.9,125.18,125.83,20295.0,125.67,125.9,125.18,125.83,20295.0
2024-09-17 10:30:00,125.69,125.81,125.35,125.36,3815.0,125.69,125.81,125.35,125.36,3815.0
2024-09-17 11:00:00,125.23,125.61,125.12,125.26,4207.0,125.23,125.61,125.12,125.26,4207.0
2024-09-17 11:30:00,125.31,125.35,124.71,124.72,14501.0,125.31,125.35,124.71,124.72,14501.0
2024-09-17 12:00:00,124.65,124.65,123.78,124.03,15005.0,124.65,124.65,123.78,124.03,15005.0
2024-09-17 12:30:00,124.05,124.3,123.82,123.84,2533.0,124.05,124.3,123.82,123.84,2533.0
2024-09-17 13:00:00,123.88,124.61,123.87,124.61,8654.0,123.88,124.61,123.87,124.61,8654.0
2024-09-17 13:30:00,124.63,125.09,124.45,124.98,3371.0,124.63,125.09,124.45,124.98,3371.0
2024-09-17 14:00:00,125.12,125.16,124.81,124.81,2000.0,125.12,125.16,124.81,124.81,2000.0
2024-09-17 14:30:00,124.93,125.14,124.88,124.92,4367.0,124.93,125.14,124.88,124.92,4367.0
2024-09-17 15:00:00,125.01,125.01,124.56,124.88,7403.0,125.01,125.01,124.56,124.88,7403.0
2024-09-17 15:30:00,124.81,124.82,124.13,124.25,22573.0,124.81,124.82,124.13,124.25,22573.0
2024-09-18 09:30:00,123.78,124.01,123.24,123.24,3333.0,123.78,124.01,123.24,123.24,3333.0
2024-09-18 10:00:00,123.36,124.22,123.35,123.89,5008.0,123.36,124.22,123.35,123.89,5008.0
2024-09-18 10:30:00,123.79,123.79,123.11,123.11,2355.0,123.79,123.79,123.11,123.11,2355.0
2024-09-18 11:00:00,123.28,123.57,122.9,123.15,3495.0,123.28,123.57,122.9,123.15,3495.0
2024-09-18 11:30:00,123.01,123.28,122.93,123.07,2667.0,123.01,123.28,122.93,123.07,2667.0
2024-09-18 12:00:00,122.87,123.17,122.59,123.17,6837.0,122.87,123.17,122.59,123.17,6837.0
2024-09-18 12:30:00,123.45,123.45,122.91,123.25,1917.0,123.45,123.45,122.91,123.25,1917.0
2024-09-18 13:00:00,123.31,123.39,123.21,123.39,2895.0,123.31,123.39,123.21,123.39,2895.0
2024-09-18 13:30:00,123.43,123.85,123.4,123.4,1796.0,123.43,123.85,123.4,123.4,1796.0
2024-09-18 14:00:00,123.74,125.22,123.68,124.46,15979.0,123.74,125.22,123.68,124.46,15979.0
2024-09-18 14:30:00,124.58,124.98,124.0,124.0,8925.0,124.58,124.98,124.0,124.0,8925.0
2024-09-18 15:00:00,124.01,124.18,123.27,123.92,5063.0,124.01,124.18,123.27,123.92,5063.0
2024-09-18 15:30:00,123.89,124.1,122.55,123.17,15254.0,123.89,124.1,122.55,123.17,15254.0
2024-09-19 09:30:00,126.09,126.09,124.57,125.26,9453.0,126.09,126.09,124.57,125.26,9453.0
2024-09-19 10:00:00,125.3,125.99,124.91,125.42,7225.0,125.3,125.99,124.91,125.42,7225.0
2024-09-19 10:30:00,125.29,125.43,124.14,124.15,15830.0,125.29,125.43,124.14,124.15,15830.0
2024-09-19 11:00:00,124.32,124.41,123.87,124.18,5536.0,124.32,124.41,123.87,124.18,5536.0
2024-09-19 11:30:00,123.99,124.23,123.62,123.62,3000.0,123.99,124.23,123.62,123.62,3000.0
2024-09-19 12:00:00,123.76,124.42,123.76,124.05,11317.0,123.76,124.42,123.76,124.05,11317.0
2024-09-19 12:30:00,123.94,124.23,123.91,124.05,2204.0,123.94,124.23,123.91,124.05,2204.0
2024-09-19 13:00:00,124.05,124.21,123.82,123.82,2653.0,124.05,124.21,123.82,123.82,2653.0
2024-09-19 13:30:00,123.81,124.3,123.8,124.06,3328.0,123.81,124.3,123.8,124.06,3328.0
2024-09-19 14:00:00,124.07,124.07,123.46,123.54,3900.0,124.07,124.07,123.46,123.54,3900.0
2024-09-19 14:30:00,123.48,123.65,123.31,123.39,3718.0,123.48,123.65,123.31,123.39,3718.0
2024-09-19 15:00:00,123.39,123.44,122.88,123.07,5027.0,123.39,123.44,122.88,123.07,5027.0
2024-09-19 15:30:00,123.11,123.39,122.91,123.32,19790.0,123.11,123.39,122.91,123.32,19790.0
2024-09-20 09:30:00,123.81,123.97,121.79,123.97,88665.0,123.81,123.97,121.79,123.97,88665.0
2024-09-20 10:00:00,123.74,123.98,123.25,123.79,3313.0,123.74,123.98,123.25,123.79,3313.0
2024-09-20 10:30:00,123.79,124.33,123.66,123.67,4887.0,123.79,124.33,123.66,123.67,4887.0
2024-09-20 11:00:00,123.72,124.04,123.37,123.66,4264.0,123.72,124.04,123.37,123.66,4264.0
2024-09-20 11:30:00,123.4,124.12,123.2,124.0,10426.0,123.4,124.12,123.2,124.0,10426.0
2024-09-20 12:00:00,123.89,124.4,123.75,124.39,8344.0,123.89,124.4,123.75,124.39,8344.0
2024-09-20 12:30:00,124.16,124.41,123.95,123.96,7595.0,124.16,124.41,123.95,123.96,7595.0
2024-09-20 13:00:00,124.0,124.12,123.84,123.95,3661.0,124.0,124.12,123.84,123.95,3661.0
2024-09-20 13:30:00,123.84,123.98,123.75,123.84,1200.0,123.84,123.98,123.75,123.84,1200.0
2024-09-20 14:00:00,123.82,123.97,123.54,123.72,4219.0,123.82,123.97,123.54,123.72,4219.0
2024-09-20 14:30:00,123.72,123.85,123.51,123.71,5657.0,123.72,123.85,123.51,123.71,5657.0
2024-09-20 15:00:00,123.7,124.04,123.61,123.92,7270.0,123.7,124.04,123.61,123.92,7270.0
2024-09-20 15:30:00,123.86,124.54,123.64,124.43,26032.0,123.86,124.54,123.64,124.43,26032.0
2024-09-23 09:30:00,124.91,124.91,124.0,124.52,3156.0,124.91,124.91,124.0,124.52,3156.0
2024-09-23 10:00:00,124.32,125.0,124.14,124.86,2711.0,124.32,125.0,124.14,124.86,2711.0
2024-09-23 10:30:00,124.73,125.38,124.6,125.38,1751.0,124.73,125.38,124.6,125.38,1751.0
2024-09-23 11:00:00,125.16,125.58,125.05,125.41,3819.0,125.16,125.58,125.05,125.41,3819.0
2024-09-23 11:30:00,125.71,125.84,125.49,125.57,9160.0,125.71,125.84,125.49,125.57,9160.0
2024-09-23 12:00:00,125.5,125.71,125.44,125.71,1388.0,125.5,125.71,125.44,125.71,1388.0
2024-09-23 12:30:00,125.54,126.42,125.5,126.34,7642.0,125.54,126.42,125.5,126.34,7642.0
2024-09-23 13:00:00,126.25,127.37,126.09,127.06,26359.0,126.25,127.37,126.09,127.06,26359.0
2024-09-23 13:30:00,127.06,127.28,126.91,127.08,6105.0,127.06,127.28,126.91,127.08,6105.0
2024-09-23 14:00:00,127.02,127.13,126.82,126.82,4645.0,127.02,127.13,126.82,126.82,4645.0
2024-09-23 14:30:00,126.79,127.25,126.76,127.04,4008.0,126.79,127.25,126.76,127.04,4008.0
2024-09-23 15:00:00,126.99,127.06,126.67,126.69,4398.0,126.99,127.06,126.67,126.69,4398.0
2024-09-23 15:30:00,126.72,127.08,126.67,127.05,8302.0,126.72,127.08,126.67,127.05,8302.0
2024-09-24 09:30:00,127.02,127.03,126.56,126.89,3918.0,127.02,127.03,126.56,126.89,3918.0
2024-09-24 10:00:00,126.54,127.01,125.64,125.74,6972.0,126.54,127.01,125.64,125.74,6972.0
2024-09-24 10:30:00,126.03,126.69,126.03,126.69,6425.0,126.03,126.69,126.03,126.69,6425.0
2024-09-24 11:00:00,126.76,127.3,126.7,126.71,13176.0,126.76,127.3,126.7,126.71,13176.0
2024-09-24 11:30:00,126.78,126.78,126.19,126.47,13093.0,126.78,126.78,126.19,126.47,13093.0
2024-09-24 12:00:00,126.65,126.73,126.21,126.29,3903.0,126.65,126.73,126.21,126.29,3903.0
2024-09-24 12:30:00,126.18,126.23,125.46,125.48,19978.0,126.18,126.23,125.46,125.48,19978.0
2024-09-24 13:00:00,125.54,125.64,125.25,125.25,4697.0,125.54,125.64,125.25,125.25,4697.0
2024-09-24 13:30:00,125.38,125.5,124.85,125.06,28799.0,125.38,125.5,124.85,125.06,28799.0
2024-09-24 14:00:00,125.06,125.06,124.68,124.68,4810.0,125.06,125.06,124.68,124.68,4810.0
2024-09-24 14:30:00,124.64,124.73,124.47,124.54,5293.0,124.64,124.73,124.47,124.54,5293.0
2024-09-24 15:00:00,124.55,125.02,124.54,124.94,11775.0,124.55,125.02,124.54,124.94,11775.0
2024-09-24 15:30:00,125.0,125.0,124.43,124.55,50911.0,125.0,125.0,124.43,124.55,50911.0
2024-09-25 09:30:00,124.97,124.97,123.58,124.35,7539.0,124.97,124.97,123.58,124.35,7539.0
2024-09-25 10:00:00,124.37,124.57,124.14,124.53,4665.0,124.37,124.57,124.14,124.53,4665.0
2024-09-25 10:30:00,124.47,124.53,124.27,124.27,2474.0,124.47,124.53,124.27,124.27,2474.0
2024-09-25 11:00:00,124.45,124.57,124.12,124.23,24190.0,124.45,124.57,124.12,124.23,24190.0
2024-09-25 11:30:00,124.0,124.12,123.74,123.92,2310.0,124.0,124.12,123.74,123.92,2310.0
2024-09-25 12:00:00,123.89,123.89,123.48,123.5,3975.0,123.89,123.89,123.48,123.5,3975.0
2024-09-25 12:30:00,123.49,123.68,123.39,123.59,3830.0,123.49,123.68,123.39,123.59,3830.0
2024-09-25 13:00:00,123.62,123.62,122.92,123.14,10484.0,123.62,123.62,122.92,123.14,10484.0
2024-09-25 13:30:00,123.08,123.12,122.7,122.97,6128.0,123.08,123.12,122.7,122.97,6128.0
2024-09-25 14:00:00,122.93,122.93,122.4,122.52,9474.0,122.93,122.93,122.4,122.52,9474.0
2024-09-25 14:30:00,122.54,122.67,122.52,122.57,4206.0,122.54,122.67,122.52,122.57,4206.0
2024-09-25 15:00:00,122.68,123.11,122.5,122.52,11648.0,122.68,123.11,122.5,122.52,11648.0
2024-09-25 15:30:00,122.36,123.1,122.34,122.89,23327.0,122.36,123.1,122.34,122.89,23327.0
2024-09-26 09:30:00,125.19,125.22,124.15,124.59,7236.0,125.19,125.22,124.15,124.59,7236.0
2024-09-26 10:00:00,124.51,124.99,124.3,124.43,9984.0,124.51,124.99,124.3,124.43,9984.0
2024-09-26 10:30:00,124.56,125.11,124.56,125.06,7522.0,124.56,125.11,124.56,125.06,7522.0
2024-09-26 11:00:00,125.05,125.39,124.8,124.9,3415.0,125.05,125.39,124.8,124.9,3415.0
2024-09-26 11:30:00,124.88,125.5,124.88,125.5,2639.0,124.88,125.5,124.88,125.5,2639.0
2024-09-26 12:00:00,125.52,125.52,125.21,125.38,3983.0,125.52,125.52,125.21,125.38,3983.0
2024-09-26 12:30:00,125.35,125.61,125.24,125.49,2804.0,125.35,125.61,125.24,125.49,2804.0
2024-09-26 13:00:00,125.52,125.6,125.3,125.58,2916.0,125.52,125.6,125.3,125.58,2916.0
2024-09-26 13:30:00,125.68,125.8,125.64,125.73,1795.0,125.68,125.8,125.64,125.73,1795.0
2024-09-26 14:00:00,125.8,126.03,125.64,125.72,5560.0,125.8,126.03,125.64,125.72,5560.0
2024-09-26 14:30:00,125.74,126.38,125.74,126.26,4331.0,125.74,126.38,125.74,126.26,4331.0
2024-09-26 15:00:00,126.24,126.75,126.24,126.74,9953.0,126.24,126.75,126.24,126.74,9953.0
2024-09-26 15:30:00,126.71,127.03,126.61,126.85,28133.0,126.71,127.03,126.61,126.85,28133.0
2024-09-27 09:30:00,128.07,129.28,127.84,129.28,11894.0,128.07,129.28,127.84,129.28,11894.0
2024-09-27 10:00:00,129.28,130.68,129.02,130.38,8570.0,129.28,130.68,129.02,130.38,8570.0
2024-09-27 10:30:00,130.14,131.76,130.13,131.67,6328.0,130.14,131.76,130.13,131.67,6328.0
2024-09-27 11:00:00,131.54,132.0,131.47,131.61,14750.0,131.54,132.0,131.47,131.61,14750.0
2024-09-27 11:30:00,131.78,131.99,131.36,131.65,38935.0,131.78,131.99,131.36,131.65,38935.0
2024-09-27 12:00:00,131.64,131.72,131.19,131.72,17104.0,131.64,131.72,131.19,131.72,17104.0
2024-09-27 12:30:00,131.72,131.72,130.71,130.86,7311.0,131.72,131.72,130.71,130.86,7311.0
2024-09-27 13:00:00,130.78,131.07,130.33,130.44,3124.0,130.78,131.07,130.33,130.44,3124.0
2024-09-27 13:30:00,130.35,131.09,130.16,131.09,5864.0,130.35,131.09,130.16,131.09,5864.0
2024-09-27 14:00:00,131.14,131.23,129.91,130.16,10636.0,131.14,131.23,129.91,130.16,10636.0
2024-09-27 14:30:00,130.0,130.43,129.9,130.43,3109.0,130.0,130.43,129.9,130.43,3109.0
2024-09-27 15:00:00,130.38,130.38,129.07,129.09,12221.0,130.38,130.38,129.07,129.09,12221.0
2024-09-27 15:30:00,128.99,130.72,128.88,130.0,60869.0,128.99,130.72,128.88,130.0,60869.0
2024-09-30 09:30:00,130.07,130.96,129.09,130.28,20928.0,130.07,130.96,129.09,130.28,20928.0
2024-09-30 10:00:00,130.05,130.36,129.3,129.47,8048.0,130.05,130.36,129.3,129.47,8048.0
2024-09-30 10:30:00,129.51,129.65,128.49,128.58,5894.0,129.51,129.65,128.49,128.58,5894.0
2024-09-30 11:00:00,128.59,129.27,128.59,129.25,10054.0,128.59,129.27,128.59,129.25,10054.0
2024-09-30 11:30:00,129.18,129.18,128.64,128.69,4537.0,129.18,129.18,128.64,128.69,4537.0
2024-09-30 12:00:00,128.77,129.6,128.7,129.49,4060.0,128.77,129.6,128.7,129.49,4060.0
2024-09-30 12:30:00,129.4,129.71,129.24,129.24,2918.0,129.4,129.71,129.24,129.24,2918.0
2024-09-30 13:00:00,129.14,129.46,129.14,129.34,4246.0,129.14,129.46,129.14,129.34,4246.0
2024-09-30 13:30:00,129.42,129.44,128.95,129.11,4145.0,129.42,129.44,128.95,129.11,4145.0
2024-09-30 14:00:00,129.07,129.07,127.84,127.87,5048.0,129.07,129.07,127.84,127.87,5048.0
2024-09-30 14:30:00,127.88,128.22,127.87,127.93,5950.0,127.88,128.22,127.87,127.93,5950.0
2024-09-30 15:00:00,127.8,127.8,127.12,127.57,11515.0,127.8,127.8,127.12,127.57,11515.0
2024-09-30 15:30:00,127.45,128.69,127.42,128.41,16660.0,127.45,128.69,127.42,128.41,16660.0
2024-10-01 09:30:00,128.04,129.07,127.43,128.09,24933.0,128.04,129.07,127.43,128.09,24933.0
2024-10-01 10:00:00,128.09,129.17,128.0,128.42,12960.0,128.09,129.17,128.0,128.42,12960.0
2024-10-01 10:30:00,128.44,128.85,128.2,128.39,6846.0,128.44,128.85,128.2,128.39,6846.0
2024-10-01 11:00:00,128.4,128.4,127.35,127.46,12101.0,128.4,128.4,127.35,127.46,12101.0
2024-10-01 11:30:00,127.44,127.83,126.83,126.83,13699.0,127.44,127.83,126.83,126.83,13699.0
2024-10-01 12:00:00,126.71,127.44,126.7,127.44,6878.0,126.71,127.44,126.7,127.44,6878.0
2024-10-01 12:30:00,127.26,127.26,126.38,126.8,5796.0,127.26,127.26,126.38,126.8,5796.0
2024-10-01 13:00:00,127.14,127.14,126.35,126.76,4528.0,127.14,127.14,126.35,126.76,4528.0
2024-10-01 13:30:00,126.76,127.57,126.52,127.57,10348.0,126.76,127.57,126.52,127.57,10348.0
2024-10-01 14:00:00,127.47,128.04,127.38,127.92,6997.0,127.47,128.04,127.38,127.92,6997.0
2024-10-01 14:30:00,127.96,127.98,127.25,127.28,8384.0,127.96,127.98,127.25,127.28,8384.0
2024-10-01 15:00:00,127.26,127.69,127.06,127.69,11156.0,127.26,127.69,127.06,127.69,11156.0
2024-10-01 15:30:00,127.7,127.7,126.69,127.06,20078.0,127.7,127.7,126.69,127.06,20078.0
2024-10-02 09:30:00,126.94,127.17,126.4,127.17,3334.0,126.94,127.17,126.4,127.17,3334.0
2024-10-02 10:00:00,127.14,128.39,127.14,127.91,4801.0,127.14,128.39,127.14,127.91,4801.0
2024-10-02 10:30:00,127.9,128.52,127.82,128.07,6828.0,127.9,128.52,127.82,128.07,6828.0
2024-10-02 11:00:00,127.94,128.42,127.94,128.42,1962.0,127.94,128.42,127.94,128.42,1962.0
2024-10-02 11:30:00,128.41,128.41,127.92,128.16,2529.0,128.41,128.41,127.92,128.16,2529.0
2024-10-02 12:00:00,128.19,128.19,127.74,127.78,4501.0,128.19,128.19,127.74,127.78,4501.0
2024-10-02 12:30:00,127.61,127.62,126.94,126.94,10773.0,127.61,127.62,126.94,126.94,10773.0
2024-10-02 13:00:00,126.96,126.96,126.57,126.8,2025.0,126.96,126.96,126.57,126.8,2025.0
2024-10-02 13:30:00,126.81,127.07,126.58,126.59,6187.0,126.81,127.07,126.58,126.59,6187.0
2024-10-02 14:00:00,126.62,126.67,126.23,126.38,4366.0,126.62,126.67,126.23,126.38,4366.0
2024-10-02 14:30:00,126.49,126.49,126.16,126.29,2767.0,126.49,126.49,126.16,126.29,2767.0
2024-10-02 15:00:00,126.34,126.58,125.96,125.96,2627.0,126.34,126.58,125.96,125.96,2627.0
2024-10-02 15:30:00,126.05,126.51,125.91,126.09,26565.0,126.05,126.51,125.91,126.09,26565.0
2024-10-03 09:30:00,125.26,126.31,124.99,126.31,9467.0,125.26,126.31,124.99,126.31,9467.0
2024-10-03 10:00:00,126.66,126.93,126.14,126.23,22248.0,126.66,126.93,126.14,126.23,22248.0
2024-10-03 10:30:00,125.9,126.44,125.6,126.06,5350.0,125.9,126.44,125.6,126.06,5350.0
2024-10-03 11:00:00,125.85,126.31,125.85,126.26,1700.0,125.85,126.31,125.85,126.26,1700.0
2024-10-03 11:30:00,126.25,127.4,126.25,127.31,4500.0,126.25,127.4,126.25,127.31,4500.0
2024-10-03 12:00:00,127.26,127.4,126.98,126.98,5260.0,127.26,127.4,126.98,126.98,5260.0
2024-10-03 12:30:00,127.05,127.05,126.16,126.56,6880.0,127.05,127.05,126.16,126.56,6880.0
2024-10-03 13:00:00,126.39,126.69,126.08,126.34,6530.0,126.39,126.69,126.08,126.34,6530.0
2024-10-03 13:30:00,126.46,126.61,125.79,125.79,7562.0,126.46,126.61,125.79,125.79,7562.0
2024-10-03 14:00:00,125.8,126.3,125.8,126.14,5263.0,125.8,126.3,125.8,126.14,5263.0
2024-10-03 14:30:00,125.9,126.18,125.84,125.96,6799.0,125.9,126.18,125.84,125.96,6799.0
2024-10-03 15:00:00,125.95,126.02,125.72,125.76,4441.0,125.95,126.02,125.72,125.76,4441.0
2024-10-03 15:30:00,125.59,125.99,125.41,125.99,10630.0,125.59,125.99,125.41,125.99,10630.0
2024-10-04 09:30:00,127.58,127.58,126.54,127.42,6833.0,127.58,127.58,126.54,127.42,6833.0
2024-10-04 10:00:00,126.72,126.97,125.93,126.1,6069.0,126.72,126.97,125.93,126.1,6069.0
2024-10-04 10:30:00,126.09,126.78,126.06,126.77,3085.0,126.09,126.78,126.06,126.77,3085.0
2024-10-04 11:00:00,127.05,127.09,126.42,126.47,2455.0,127.05,127.09,126.42,126.47,2455.0
2024-10-04 11:30:00,126.34,126.74,126.2,126.25,6740.0,126.34,126.74,126.2,126.25,6740.0
2024-10-04 12:00:00,126.43,126.55,126.25,126.5,16428.0,126.43,126.55,126.25,126.5,16428.0
2024-10-04 12:30:00,126.5,126.83,126.31,126.78,7708.0,126.5,126.83,126.31,126.78,7708.0
2024-10-04 13:00:00,126.77,126.88,126.58,126.65,3961.0,126.77,126.88,126.58,126.65,3961.0
2024-10-04 13:30:00,126.42,126.75,126.25,126.43,2723.0,126.42,126.75,126.25,126.43,2723.0
2024-10-04 14:00:00,126.25,126.33,126.19,126.3,2502.0,126.25,126.33,126.19,126.3,2502.0
2024-10-04 14:30:00,126.24,126.46,126.21,126.46,2063.0,126.24,126.46,126.21,126.46,2063.0
2024-10-04 15:00:00,126.42,127.3,126.42,127.17,11045.0,126.42,127.3,126.42,127.17,11045.0
2024-10-04 15:30:00,127.25,127.25,126.64,127.1,23704.0,127.25,127.25,126.64,127.1,23704.0
2024-10-07 09:30:00,126.25,126.9,124.35,124.37,20233.0,126.25,126.9,124.35,124.37,20233.0
2024-10-07 10:00:00,124.19,124.6,123.8,124.47,7977.0,124.19,124.6,123.8,124.47,7977.0
2024-10-07 10:30:00,124.66,124.66,123.55,123.92,10775.0,124.66,124.66,123.55,123.92,10775.0
2024-10-07 11:00:00,123.8,124.01,123.51,123.52,3243.0,123.8,124.01,123.51,123.52,3243.0
2024-10-07 11:30:00,123.6,123.6,122.42,122.42,11246.0,123.6,123.6,122.42,122.42,11246.0
2024-10-07 12:00:00,122.53,122.63,122.0,122.3,14947.0,122.53,122.63,122.0,122.3,14947.0
2024-10-07 12:30:00,122.35,122.71,122.3,122.37,8339.0,122.35,122.71,122.3,122.37,8339.0
2024-10-07 13:00:00,122.47,122.53,121.4,121.41,18017.0,122.47,122.53,121.4,121.41,18017.0
2024-10-07 13:30:00,121.39,121.39,120.11,120.47,42408.0,121.39,121.39,120.11,120.47,42408.0
2024-10-07 14:00:00,120.4,121.0,119.99,120.76,7984.0,120.4,121.0,119.99,120.76,7984.0
2024-10-07 14:30:00,120.63,121.84,120.35,121.06,16441.0,120.63,121.84,120.35,121.06,16441.0
2024-10-07 15:00:00,121.02,121.36,120.92,121.14,11861.0,121.02,121.36,120.92,121.14,11861.0
2024-10-07 15:30:00,121.14,121.25,120.84,120.97,37077.0,121.14,121.25,120.84,120.97,37077.0
2024-10-08 09:30:00,121.28,122.3,120.65,122.15,46942.0,121.28,122.3,120.65,122.15,46942.0
2024-10-08 10:00:00,122.23,122.5,121.77,122.14,23106.0,122.23,122.5,121.77,122.14,23106.0
2024-10-08 10:30:00,122.13,122.49,121.99,122.35,27678.0,122.13,122.49,121.99,122.35,27678.0
2024-10-08 11:00:00,122.34,123.12,122.34,122.9,17944.0,122.34,123.12,122.34,122.9,17944.0
2024-10-08 11:30:00,122.83,123.22,122.74,123.14,20836.0,122.83,123.22,122.74,123.14,20836.0
2024-10-08 12:00:00,123.06,123.11,122.6,122.69,11516.0,123.06,123.11,122.6,122.69,11516.0
2024-10-08 12:30:00,122.77,123.02,122.41,122.47,5580.0,122.77,123.02,122.41,122.47,5580.0
2024-10-08 13:00:00,122.47,122.55,122.09,122.37,12011.0,122.47,122.55,122.09,122.37,12011.0
2024-10-08 13:30:00,122.28,122.4,122.15,122.29,4254.0,122.28,122.4,122.15,122.29,4254.0
2024-10-08 14:00:00,122.32,122.36,121.78,121.94,11901.0,122.32,122.36,121.78,121.94,11901.0
2024-10-08 14:30:00,121.93,122.25,121.77,122.17,5760.0,121.93,122.25,121.77,122.17,5760.0
2024-10-08 15:00:00,122.11,122.53,121.98,122.15,8072.0,122.11,122.53,121.98,122.15,8072.0
2024-10-08 15:30:00,122.24,122.9,122.13,122.64,44529.0,122.24,122.9,122.13,122.64,44529.0
2024-10-09 09:30:00,122.77,123.39,121.9,123.33,9613.0,122.77,123.39,121.9,123.33,9613.0
2024-10-09 10:00:00,123.13,123.13,122.59,122.59,2725.0,123.13,123.13,122.59,122.59,2725.0
2024-10-09 10:30:00,122.7,122.98,122.39,122.98,2765.0,122.7,122.98,122.39,122.98,2765.0
2024-10-09 11:00:00,122.96,123.45,122.92,123.25,4293.0,122.96,123.45,122.92,123.25,4293.0
2024-10-09 11:30:00,123.31,123.56,123.28,123.52,2768.0,123.31,123.56,123.28,123.52,2768.0
2024-10-09 12:00:00,123.4,123.43,123.06,123.32,6969.0,123.4,123.43,123.06,123.32,6969.0
2024-10-09 12:30:00,123.26,123.61,123.13,123.14,3977.0,123.26,123.61,123.13,123.14,3977.0
2024-10-09 13:00:00,123.09,123.38,123.09,123.22,3894.0,123.09,123.38,123.09,123.22,3894.0
2024-10-09 13:30:00,123.23,123.29,122.8,123.01,3930.0,123.23,123.29,122.8,123.01,3930.0
2024-10-09 14:00:00,122.97,123.1,122.85,123.1,2473.0,122.97,123.1,122.85,123.1,2473.0
2024-10-09 14:30:00,123.16,124.2,122.96,124.04,21314.0,123.16,124.2,122.96,124.04,21314.0
2024-10-09 15:00:00,123.85,124.38,123.85,124.34,8404.0,123.85,124.38,123.85,124.34,8404.0
2024-10-09 15:30:00,124.3,124.66,124.16,124.41,27046.0,124.3,124.66,124.16,124.41,27046.0
2024-10-10 09:30:00,124.09,124.67,122.36,124.67,17943.0,124.09,124.67,122.36,124.67,17943.0
2024-10-10 10:00:00,124.7,125.6,124.48,125.43,12748.0,124.7,125.6,124.48,125.43,12748.0
2024-10-10 10:30:00,125.46,125.64,124.96,125.07,6301.0,125.46,125.64,124.96,125.07,6301.0
2024-10-10 11:00:00,125.01,125.65,124.69,125.1,11092.0,125.01,125.65,124.69,125.1,11092.0
2024-10-10 11:30:00,125.22,125.35,124.98,125.2,4097.0,125.22,125.35,124.98,125.2,4097.0
2024-10-10 12:00:00,125.26,125.56,125.07,125.22,13923.0,125.26,125.56,125.07,125.22,13923.0
2024-10-10 12:30:00,125.1,125.15,124.65,124.89,10683.0,125.1,125.15,124.65,124.89,10683.0
2024-10-10 13:00:00,124.93,125.15,124.87,125.14,6261.0,124.93,125.15,124.87,125.14,6261.0
2024-10-10 13:30:00,125.24,125.28,124.96,125.25,12777.0,125.24,125.28,124.96,125.25,12777.0
2024-10-10 14:00:00,125.26,125.33,124.96,125.0,7541.0,125.26,125.33,124.96,125.0,7541.0
2024-10-10 14:30:00,125.01,125.58,125.0,125.32,19222.0,125.01,125.58,125.0,125.32,19222.0
2024-10-10 15:00:00,125.38,125.59,125.16,125.51,13179.0,125.38,125.59,125.16,125.51,13179.0
2024-10-10 15:30:00,125.51,126.81,125.45,126.71,57051.0,125.51,126.81,125.45,126.71,57051.0
2024-10-11 09:30:00,126.54,126.71,125.1,125.2,12491.0,126.54,126.71,125.1,125.2,12491.0
2024-10-11 10:00:00,125.07,125.48,124.91,125.17,15973.0,125.07,125.48,124.91,125.17,15973.0
2024-10-11 10:30:00,125.19,125.96,125.19,125.82,4872.0,125.19,125.96,125.19,125.82,4872.0
2024-10-11 11:00:00,125.8,126.22,125.72,126.22,12515.0,125.8,126.22,125.72,126.22,12515.0
2024-10-11 11:30:00,126.22,126.93,126.18,126.56,14704.0,126.22,126.93,126.18,126.56,14704.0
2024-10-11 12:00:00,126.49,126.75,126.31,126.51,6511.0,126.49,126.75,126.31,126.51,6511.0
2024-10-11 12:30:00,126.54,126.58,126.0,126.12,4966.0,126.54,126.58,126.0,126.12,4966.0
2024-10-11 13:00:00,126.17,126.17,125.83,125.96,2700.0,126.17,126.17,125.83,125.96,2700.0
2024-10-11 13:30:00,125.83,125.98,125.76,125.98,2634.0,125.83,125.98,125.76,125.98,2634.0
2024-10-11 14:00:00,126.01,126.14,125.56,125.57,5234.0,126.01,126.14,125.56,125.57,5234.0
2024-10-11 14:30:00,125.47,126.38,125.47,126.38,16016.0,125.47,126.38,125.47,126.38,16016.0
2024-10-11 15:00:00,126.37,126.63,125.71,125.74,20473.0,126.37,126.63,125.71,125.74,20473.0
2024-10-11 15:30:00,125.84,126.19,125.48,125.59,26652.0,125.84,126.19,125.48,125.59,26652.0
2024-10-14 09:30:00,126.52,127.94,126.22,127.94,10077.0,126.52,127.94,126.22,127.94,10077.0
2024-10-14 10:00:00,127.72,128.18,126.12,126.42,5897.0,127.72,128.18,126.12,126.42,5897.0
2024-10-14 10:30:00,126.45,126.45,125.3,125.3,4855.0,126.45,126.45,125.3,125.3,4855.0
2024-10-14 11:00:00,125.35,125.63,124.88,125.41,8069.0,125.35,125.63,124.88,125.41,8069.0
2024-10-14 11:30:00,125.51,125.66,125.32,125.39,7988.0,125.51,125.66,125.32,125.39,7988.0
2024-10-14 12:00:00,125.46,125.46,125.0,125.08,5370.0,125.46,125.46,125.0,125.08,5370.0
2024-10-14 12:30:00,125.19,125.19,124.71,124.79,3960.0,125.19,125.19,124.71,124.79,3960.0
2024-10-14 13:00:00,124.71,124.84,124.34,124.41,16621.0,124.71,124.84,124.34,124.41,16621.0
2024-10-14 13:30:00,124.41,124.42,123.96,124.0,8678.0,124.41,124.42,123.96,124.0,8678.0
2024-10-14 14:00:00,124.06,124.6,123.96,124.44,8204.0,124.06,124.6,123.96,124.44,8204.0
2024-10-14 14:30:00,124.47,125.21,124.24,124.59,28720.0,124.47,125.21,124.24,124.59,28720.0
2024-10-14 15:00:00,124.55,124.75,124.31,124.61,34781.0,124.55,124.75,124.31,124.61,34781.0
2024-10-14 15:30:00,124.65,125.53,124.61,125.44,38657.0,124.65,125.53,124.61,125.44,38657.0
2024-10-15 09:30:00,124.85,125.4,124.47,125.4,21565.0,124.85,125.4,124.47,125.4,21565.0
2024-10-15 10:00:00,125.75,127.15,125.75,127.03,8558.0,125.75,127.15,125.75,127.03,8558.0
2024-10-15 10:30:00,126.92,127.2,126.51,126.9,3709.0,126.92,127.2,126.51,126.9,3709.0
2024-10-15 11:00:00,127.09,127.19,126.74,126.89,7823.0,127.09,127.19,126.74,126.89,7823.0
2024-10-15 11:30:00,126.93,127.08,126.49,126.49,27345.0,126.93,127.08,126.49,126.49,27345.0
2024-10-15 12:00:00,126.45,127.63,126.44,127.5,4401.0,126.45,127.63,126.44,127.5,4401.0
2024-10-15 12:30:00,127.69,127.75,125.86,126.49,16280.0,127.69,127.75,125.86,126.49,16280.0
2024-10-15 13:00:00,126.36,126.36,125.71,126.21,5222.0,126.36,126.36,125.71,126.21,5222.0
2024-10-15 13:30:00,126.27,126.59,126.21,126.36,10031.0,126.27,126.59,126.21,126.36,10031.0
2024-10-15 14:00:00,126.34,126.39,125.66,125.83,29645.0,126.34,126.39,125.66,125.83,29645.0
2024-10-15 14:30:00,125.94,126.18,125.72,126.12,19386.0,125.94,126.18,125.72,126.12,19386.0
2024-10-15 15:00:00,126.12,126.51,125.93,126.43,12020.0,126.12,126.51,125.93,126.43,12020.0
2024-10-15 15:30:00,126.43,126.53,125.96,125.98,29266.0,126.43,126.53,125.96,125.98,29266.0
2024-10-16 09:30:00,125.38,126.54,125.38,125.92,8379.0,125.38,126.54,125.38,125.92,8379.0
2024-10-16 10:00:00,125.86,126.66,125.86,126.64,3906.0,125.86,126.66,125.86,126.64,3906.0
2024-10-16 10:30:00,126.66,126.87,126.23,126.32,5677.0,126.66,126.87,126.23,126.32,5677.0
2024-10-16 11:00:00,126.22,126.25,126.01,126.1,9579.0,126.22,126.25,126.01,126.1,9579.0
2024-10-16 11:30:00,126.06,126.36,126.06,126.29,4521.0,126.06,126.36,126.06,126.29,4521.0
2024-10-16 12:00:00,126.19,126.27,125.85,126.19,5995.0,126.19,126.27,125.85,126.19,5995.0
2024-10-16 12:30:00,126.19,126.22,125.85,126.01,9370.0,126.19,126.22,125.85,126.01,9370.0
2024-10-16 13:00:00,126.05,126.11,125.93,125.99,8834.0,126.05,126.11,125.93,125.99,8834.0
2024-10-16 13:30:00,126.03,126.39,126.0,126.39,4101.0,126.03,126.39,126.0,126.39,4101.0
2024-10-16 14:00:00,126.51,126.69,126.43,126.55,3962.0,126.51,126.69,126.43,126.55,3962.0
2024-10-16 14:30:00,126.43,126.47,125.88,126.39,6479.0,126.43,126.47,125.88,126.39,6479.0
2024-10-16 15:00:00,126.26,126.34,126.07,126.07,10096.0,126.26,126.34,126.07,126.07,10096.0
2024-10-16 15:30:00,126.04,126.19,125.63,126.19,48169.0,126.04,126.19,125.63,126.19,48169.0
2024-10-17 09:30:00,126.23,126.58,125.79,125.79,5540.0,126.23,126.58,125.79,125.79,5540.0
2024-10-17 10:00:00,125.69,126.05,125.36,125.38,8016.0,125.69,126.05,125.36,125.38,8016.0
2024-10-17 10:30:00,125.38,125.38,124.14,124.14,3119.0,125.38,125.38,124.14,124.14,3119.0
2024-10-17 11:00:00,124.3,124.3,123.7,123.94,13135.0,124.3,124.3,123.7,123.94,13135.0
2024-10-17 11:30:00,123.92,125.05,123.68,124.92,34016.0,123.92,125.05,123.68,124.92,34016.0
2024-10-17 12:00:00,124.78,124.99,124.68,124.96,1825.0,124.78,124.99,124.68,124.96,1825.0
2024-10-17 12:30:00,124.7,124.84,124.65,124.84,1561.0,124.7,124.84,124.65,124.84,1561.0
2024-10-17 13:00:00,124.6,124.6,124.17,124.21,1275.0,124.6,124.6,124.17,124.21,1275.0
2024-10-17 13:30:00,124.24,124.72,124.24,124.72,3370.0,124.24,124.72,124.24,124.72,3370.0
2024-10-17 14:00:00,124.64,124.64,124.28,124.5,3219.0,124.64,124.64,124.28,124.5,3219.0
2024-10-17 14:30:00,124.39,124.95,124.34,124.84,4215.0,124.39,124.95,124.34,124.84,4215.0
2024-10-17 15:00:00,124.84,125.27,124.73,124.81,4507.0,124.84,125.27,124.73,124.81,4507.0
2024-10-17 15:30:00,124.81,125.0,124.26,124.37,21747.0,124.81,125.0,124.26,124.37,21747.0
2024-10-18 09:30:00,125.63,125.69,125.02,125.32,19760.0,125.63,125.69,125.02,125.32,19760.0
2024-10-18 10:00:00,125.1,125.27,125.0,125.02,14748.0,125.1,125.27,125.0,125.02,14748.0
2024-10-18 10:30:00,125.1,125.1,124.39,124.45,10662.0,125.1,125.1,124.39,124.45,10662.0
2024-10-18 11:00:00,124.43,124.81,124.28,124.81,3074.0,124.43,124.81,124.28,124.81,3074.0
2024-10-18 11:30:00,124.69,124.75,124.0,124.06,5765.0,124.69,124.75,124.0,124.06,5765.0
2024-10-18 12:00:00,124.15,124.34,124.04,124.29,2920.0,124.15,124.34,124.04,124.29,2920.0
2024-10-18 12:30:00,124.27,124.33,124.11,124.33,2400.0,124.27,124.33,124.11,124.33,2400.0
2024-10-18 13:00:00,124.37,124.47,124.25,124.38,1693.0,124.37,124.47,124.25,124.38,1693.0
2024-10-18 13:30:00,124.38,124.45,124.11,124.25,3165.0,124.38,124.45,124.11,124.25,3165.0
2024-10-18 14:00:00,124.23,124.27,123.55,123.55,3604.0,124.23,124.27,123.55,123.55,3604.0
2024-10-18 14:30:00,123.65,123.69,123.42,123.56,7475.0,123.65,123.69,123.42,123.56,7475.0
2024-10-18 15:00:00,123.44,123.61,123.08,123.61,14377.0,123.44,123.61,123.08,123.61,14377.0
2024-10-18 15:30:00,123.61,123.61,123.01,123.23,24946.0,123.61,123.61,123.01,123.23,24946.0
2024-10-21 09:30:00,122.78,123.55,122.71,123.35,10627.0,122.78,123.55,122.71,123.35,10627.0
2024-10-21 10:00:00,123.45,123.75,122.86,123.4,17763.0,123.45,123.75,122.86,123.4,17763.0
2024-10-21 10:30:00,123.47,123.5,122.44,122.7,9036.0,123.47,123.5,122.44,122.7,9036.0
2024-10-21 11:00:00,122.58,122.64,122.31,122.48,6142.0,122.58,122.64,122.31,122.48,6142.0
2024-10-21 11:30:00,122.32,122.6,122.15,122.6,6349.0,122.32,122.6,122.15,122.6,6349.0
2024-10-21 12:00:00,122.63,123.05,122.58,122.58,3600.0,122.63,123.05,122.58,122.58,3600.0
2024-10-21 12:30:00,122.71,123.44,122.71,123.34,3326.0,122.71,123.44,122.71,123.34,3326.0
2024-10-21 13:00:00,123.33,124.08,123.33,123.87,9505.0,123.33,124.08,123.33,123.87,9505.0
2024-10-21 13:30:00,123.88,124.32,123.7,124.2,10852.0,123.88,124.32,123.7,124.2,10852.0
2024-10-21 14:00:00,124.2,124.4,124.05,124.24,9950.0,124.2,124.4,124.05,124.24,9950.0
2024-10-21 14:30:00,124.2,124.85,124.05,124.68,12302.0,124.2,124.85,124.05,124.68,12302.0
2024-10-21 15:00:00,124.65,125.19,124.64,124.93,34365.0,124.65,125.19,124.64,124.93,34365.0
2024-10-21 15:30:00,124.92,124.93,123.87,124.13,37670.0,124.92,124.93,123.87,124.13,37670.0
2024-10-22 09:30:00,123.93,123.96,123.25,123.26,2791.0,123.93,123.96,123.25,123.26,2791.0
2024-10-22 10:00:00,123.02,123.02,122.43,122.9,5455.0,123.02,123.02,122.43,122.9,5455.0
2024-10-22 10:30:00,123.09,123.19,122.89,122.9,2200.0,123.09,123.19,122.89,122.9,2200.0
2024-10-22 11:00:00,122.77,123.08,122.77,123.05,2000.0,122.77,123.08,122.77,123.05,2000.0
2024-10-22 11:30:00,123.13,123.16,122.86,123.13,3100.0,123.13,123.16,122.86,123.13,3100.0
2024-10-22 12:00:00,123.13,123.24,122.56,122.69,2450.0,123.13,123.24,122.56,122.69,2450.0
2024-10-22 12:30:00,122.71,123.08,122.7,122.87,13890.0,122.71,123.08,122.7,122.87,13890.0
2024-10-22 13:00:00,122.86,123.16,122.86,123.03,13175.0,122.86,123.16,122.86,123.03,13175.0
2024-10-22 13:30:00,123.02,123.55,122.97,123.55,5870.0,123.02,123.55,122.97,123.55,5870.0
2024-10-22 14:00:00,123.66,123.86,123.49,123.6,5453.0,123.66,123.86,123.49,123.6,5453.0
2024-10-22 14:30:00,123.75,123.79,123.63,123.79,5930.0,123.75,123.79,123.63,123.79,5930.0
2024-10-22 15:00:00,123.76,123.96,123.58,123.59,15574.0,123.76,123.96,123.58,123.59,15574.0
2024-10-22 15:30:00,123.59,123.88,123.39,123.52,34258.0,123.59,123.88,123.39,123.52,34258.0
2024-10-23 09:30:00,122.36,123.04,121.49,122.23,9661.0,122.36,123.04,121.49,122.23,9661.0
2024-10-23 10:00:00,122.09,122.09,121.08,121.34,6672.0,122.09,122.09,121.08,121.34,6672.0
2024-10-23 10:30:00,121.12,121.23,120.78,121.13,3253.0,121.12,121.23,120.78,121.13,3253.0
2024-10-23 11:00:00,121.27,121.34,120.3,121.34,13025.0,121.27,121.34,120.3,121.34,13025.0
2024-10-23 11:30:00,121.47,121.93,121.38,121.93,2076.0,121.47,121.93,121.38,121.93,2076.0
2024-10-23 12:00:00,121.87,121.87,121.53,121.63,2631.0,121.87,121.87,121.53,121.63,2631.0
2024-10-23 12:30:00,121.47,121.79,121.47,121.79,1830.0,121.47,121.79,121.47,121.79,1830.0
2024-10-23 13:00:00,121.52,121.86,121.29,121.86,4546.0,121.52,121.86,121.29,121.86,4546.0
2024-10-23 13:30:00,121.67,121.71,121.26,121.64,12573.0,121.67,121.71,121.26,121.64,12573.0
2024-10-23 14:00:00,121.62,122.36,121.49,122.22,14892.0,121.62,122.36,121.49,122.22,14892.0
2024-10-23 14:30:00,122.32,122.43,121.84,121.87,11724.0,122.32,122.43,121.84,121.87,11724.0
2024-10-23 15:00:00,121.86,121.88,121.39,121.44,9956.0,121.86,121.88,121.39,121.44,9956.0
2024-10-23 15:30:00,121.37,121.7,121.36,121.51,24542.0,121.37,121.7,121.36,121.51,24542.0
2024-10-24 09:30:00,122.48,122.65,121.8,122.27,8815.0,122.48,122.65,121.8,122.27,8815.0
2024-10-24 10:00:00,122.07,122.54,121.84,121.84,8289.0,122.07,122.54,121.84,121.84,8289.0
2024-10-24 10:30:00,121.89,122.12,121.18,121.32,2089.0,121.89,122.12,121.18,121.32,2089.0
2024-10-24 11:00:00,121.46,121.47,120.76,120.82,6823.0,121.46,121.47,120.76,120.82,6823.0
2024-10-24 11:30:00,120.84,120.98,120.32,120.35,12386.0,120.84,120.98,120.32,120.35,12386.0
2024-10-24 12:00:00,120.3,120.4,120.01,120.37,15351.0,120.3,120.4,120.01,120.37,15351.0
2024-10-24 12:30:00,120.37,120.63,120.33,120.33,3777.0,120.37,120.63,120.33,120.33,3777.0
2024-10-24 13:00:00,120.3,120.54,119.94,119.94,9175.0,120.3,120.54,119.94,119.94,9175.0
2024-10-24 13:30:00,120.07,120.98,119.85,120.83,26501.0,120.07,120.98,119.85,120.83,26501.0
2024-10-24 14:00:00,120.72,121.11,120.63,121.01,8219.0,120.72,121.11,120.63,121.01,8219.0
2024-10-24 14:30:00,121.03,121.3,120.97,121.26,8615.0,121.03,121.3,120.97,121.26,8615.0
2024-10-24 15:00:00,121.21,121.21,119.92,119.92,12467.0,121.21,121.21,119.92,119.92,12467.0
2024-10-24 15:30:00,119.94,120.31,119.71,119.85,64782.0,119.94,120.31,119.71,119.85,64782.0
2024-10-25 09:30:00,121.24,121.89,121.03,121.42,13693.0,121.24,121.89,121.03,121.42,13693.0
2024-10-25 10:00:00,121.48,121.92,121.23,121.64,15665.0,121.48,121.92,121.23,121.64,15665.0
2024-10-25 10:30:00,121.72,121.75,121.23,121.34,2469.0,121.72,121.75,121.23,121.34,2469.0
2024-10-25 11:00:00,121.19,121.37,120.58,120.64,6296.0,121.19,121.37,120.58,120.64,6296.0
2024-10-25 11:30:00,120.53,120.82,120.33,120.46,4000.0,120.53,120.82,120.33,120.46,4000.0
2024-10-25 12:00:00,120.45,120.75,120.36,120.73,4210.0,120.45,120.75,120.36,120.73,4210.0
2024-10-25 12:30:00,120.62,120.62,120.03,120.36,6324.0,120.62,120.62,120.03,120.36,6324.0
2024-10-25 13:00:00,120.3,120.35,119.71,119.81,4223.0,120.3,120.35,119.71,119.81,4223.0
2024-10-25 13:30:00,119.82,120.66,119.66,120.42,17152.0,119.82,120.66,119.66,120.42,17152.0
2024-10-25 14:00:00,120.42,120.95,120.18,120.95,4719.0,120.42,120.95,120.18,120.95,4719.0
2024-10-25 14:30:00,120.86,121.0,120.52,120.56,4369.0,120.86,121.0,120.52,120.56,4369.0
2024-10-25 15:00:00,120.55,120.71,120.41,120.5,15497.0,120.55,120.71,120.41,120.5,15497.0
2024-10-25 15:30:00,120.57,121.64,120.57,121.13,75271.0,120.57,121.64,120.57,121.13,75271.0
2024-10-28 09:30:00,121.53,122.4,121.53,122.28,3131.0,121.53,122.4,121.53,122.28,3131.0
2024-10-28 10:00:00,122.4,122.4,122.02,122.14,1311.0,122.4,122.4,122.02,122.14,1311.0
2024-10-28 10:30:00,122.13,122.32,121.83,122.01,7866.0,122.13,122.32,121.83,122.01,7866.0
2024-10-28 11:00:00,122.08,123.1,122.0,122.22,45505.0,122.08,123.1,122.0,122.22,45505.0
2024-10-28 11:30:00,122.11,122.36,121.94,121.94,9319.0,122.11,122.36,121.94,121.94,9319.0
2024-10-28 12:00:00,121.92,122.84,121.89,122.77,10227.0,121.92,122.84,121.89,122.77,10227.0
2024-10-28 12:30:00,122.66,122.66,122.07,122.28,4071.0,122.66,122.66,122.07,122.28,4071.0
2024-10-28 13:00:00,122.22,122.28,121.54,121.55,10695.0,122.22,122.28,121.54,121.55,10695.0
2024-10-28 13:30:00,121.67,122.04,121.66,121.89,13062.0,121.67,122.04,121.66,121.89,13062.0
2024-10-28 14:00:00,121.87,121.87,121.14,121.41,6923.0,121.87,121.87,121.14,121.41,6923.0
2024-10-28 14:30:00,121.4,121.7,121.31,121.48,13820.0,121.4,121.7,121.31,121.48,13820.0
2024-10-28 15:00:00,121.45,121.54,121.18,121.18,8200.0,121.45,121.54,121.18,121.18,8200.0
2024-10-28 15:30:00,121.12,122.18,121.12,121.89,46446.0,121.12,122.18,121.12,121.89,46446.0
2024-10-29 09:30:00,121.63,122.84,121.41,122.84,2891.0,121.63,122.84,121.41,122.84,2891.0
2024-10-29 10:00:00,122.86,123.74,122.81,123.74,2542.0,122.86,123.74,122.81,123.74,2542.0
2024-10-29 10:30:00,123.56,124.18,123.56,123.76,5964.0,123.56,124.18,123.56,123.76,5964.0
2024-10-29 11:00:00,123.73,123.89,123.67,123.85,4239.0,123.73,123.89,123.67,123.85,4239.0
2024-10-29 11:30:00,123.94,124.62,123.89,124.62,6862.0,123.94,124.62,123.89,124.62,6862.0
2024-10-29 12:00:00,124.64,124.77,124.06,124.13,8888.0,124.64,124.77,124.06,124.13,8888.0
2024-10-29 12:30:00,124.14,124.56,124.09,124.41,5341.0,124.14,124.56,124.09,124.41,5341.0
2024-10-29 13:00:00,124.27,125.16,123.95,125.05,12973.0,124.27,125.16,123.95,125.05,12973.0
2024-10-29 13:30:00,125.15,125.23,124.63,125.13,9695.0,125.15,125.23,124.63,125.13,9695.0
2024-10-29 14:00:00,125.23,125.44,124.34,124.42,18684.0,125.23,125.44,124.34,124.42,18684.0
2024-10-29 14:30:00,124.56,124.98,124.42,124.79,13900.0,124.56,124.98,124.42,124.79,13900.0
2024-10-29 15:00:00,124.8,124.91,124.58,124.64,13696.0,124.8,124.91,124.58,124.64,13696.0
2024-10-29 15:30:00,124.62,124.66,124.03,124.35,41989.0,124.62,124.66,124.03,124.35,41989.0
2024-10-30 09:30:00,123.81,124.8,123.5,124.8,7102.0,123.81,124.8,123.5,124.8,7102.0
2024-10-30 10:00:00,124.85,125.34,124.63,125.34,2864.0,124.85,125.34,124.63,125.34,2864.0
2024-10-30 10:30:00,125.35,125.35,124.27,124.52,6729.0,125.35,125.35,124.27,124.52,6729.0
2024-10-30 11:00:00,124.45,124.45,124.17,124.27,1200.0,124.45,124.45,124.17,124.27,1200.0
2024-10-30 11:30:00,124.37,124.55,124.05,124.06,4400.0,124.37,124.55,124.05,124.06,4400.0
2024-10-30 12:00:00,123.98,124.21,123.23,123.29,14307.0,123.98,124.21,123.23,123.29,14307.0
2024-10-30 12:30:00,123.34,123.34,122.42,122.62,41061.0,123.34,123.34,122.42,122.62,41061.0
2024-10-30 13:00:00,122.71,122.89,122.31,122.31,5235.0,122.71,122.89,122.31,122.31,5235.0
2024-10-30 13:30:00,122.45,122.45,121.88,122.13,3807.0,122.45,122.45,121.88,122.13,3807.0
2024-10-30 14:00:00,122.13,122.36,122.1,122.14,3807.0,122.13,122.36,122.1,122.14,3807.0
2024-10-30 14:30:00,122.17,122.17,121.63,121.74,9530.0,122.17,122.17,121.63,121.74,9530.0
2024-10-30 15:00:00,121.7,121.7,121.17,121.17,11882.0,121.7,121.7,121.17,121.17,11882.0
2024-10-30 15:30:00,121.28,121.31,120.5,120.59,32262.0,121.28,121.31,120.5,120.59,32262.0
2024-10-31 09:30:00,121.27,121.75,119.88,120.13,14516.0,121.27,121.75,119.88,120.13,14516.0
2024-10-31 10:00:00,120.53,121.7,120.32,121.7,10885.0,120.53,121.7,120.32,121.7,10885.0
2024-10-31 10:30:00,121.37,121.37,120.04,120.18,7528.0,121.37,121.37,120.04,120.18,7528.0
2024-10-31 11:00:00,120.21,120.46,119.98,120.09,7188.0,120.21,120.46,119.98,120.09,7188.0
2024-10-31 11:30:00,120.08,120.77,120.08,120.23,8616.0,120.08,120.77,120.08,120.23,8616.0
2024-10-31 12:00:00,120.16,120.93,120.11,120.61,9901.0,120.16,120.93,120.11,120.61,9901.0
2024-10-31 12:30:00,120.62,120.68,120.05,120.37,2100.0,120.62,120.68,120.05,120.37,2100.0
2024-10-31 13:00:00,120.48,120.99,120.48,120.9,6901.0,120.48,120.99,120.48,120.9,6901.0
2024-10-31 13:30:00,120.77,120.92,120.48,120.71,3020.0,120.77,120.92,120.48,120.71,3020.0
2024-10-31 14:00:00,120.61,120.79,120.57,120.72,4830.0,120.61,120.79,120.57,120.72,4830.0
2024-10-31 14:30:00,120.72,120.72,120.17,120.43,8287.0,120.72,120.72,120.17,120.43,8287.0
2024-10-31 15:00:00,120.44,120.57,119.98,119.98,11210.0,120.44,120.57,119.98,119.98,11210.0
2024-10-31 15:30:00,119.94,119.98,119.17,119.24,29314.0,119.94,119.98,119.17,119.24,29314.0
2024-11-01 09:30:00,119.43,120.27,119.17,119.73,8029.0,119.43,120.27,119.17,119.73,8029.0
2024-11-01 10:00:00,119.86,120.2,119.4,119.91,18811.0,119.86,120.2,119.4,119.91,18811.0
2024-11-01 10:30:00,119.92,120.9,119.88,120.46,6798.0,119.92,120.9,119.88,120.46,6798.0
2024-11-01 11:00:00,120.54,121.33,120.54,121.33,16101.0,120.54,121.33,120.54,121.33,16101.0
2024-11-01 11:30:00,121.34,121.55,121.05,121.34,3616.0,121.34,121.55,121.05,121.34,3616.0
2024-11-01 12:00:00,121.28,121.34,120.73,120.73,28183.0,121.28,121.34,120.73,120.73,28183.0
2024-11-01 12:30:00,120.84,121.19,120.64,120.75,3382.0,120.84,121.19,120.64,120.75,3382.0
2024-11-01 13:00:00,120.76,120.9,120.48,120.69,4736.0,120.76,120.9,120.48,120.69,4736.0
2024-11-01 13:30:00,120.67,121.18,120.37,120.96,13998.0,120.67,121.18,120.37,120.96,13998.0
2024-11-01 14:00:00,120.92,120.92,120.38,120.38,6361.0,120.92,120.92,120.38,120.38,6361.0
2024-11-01 14:30:00,120.22,121.11,120.22,121.04,16502.0,120.22,121.11,120.22,121.04,16502.0
2024-11-01 15:00:00,120.92,121.2,120.84,120.95,8094.0,120.92,121.2,120.84,120.95,8094.0
2024-11-01 15:30:00,120.82,120.89,120.25,120.33,39836.0,120.82,120.89,120.25,120.33,39836.0
2024-11-04 09:30:00,119.59,121.98,119.59,121.51,26318.0,119.59,121.98,119.59,121.51,26318.0
2024-11-04 10:00:00,121.51,121.69,120.4,120.64,9707.0,121.51,121.69,120.4,120.64,9707.0
2024-11-04 10:30:00,120.76,121.98,120.76,121.84,10127.0,120.76,121.98,120.76,121.84,10127.0
2024-11-04 11:00:00,121.73,122.06,121.21,122.06,10382.0,121.73,122.06,121.21,122.06,10382.0
2024-11-04 11:30:00,121.99,121.99,120.54,120.7,5261.0,121.99,121.99,120.54,120.7,5261.0
2024-11-04 12:00:00,120.75,121.63,120.62,121.62,7740.0,120.75,121.63,120.62,121.62,7740.0
2024-11-04 12:30:00,121.75,122.29,121.55,122.29,20587.0,121.75,122.29,121.55,122.29,20587.0
2024-11-04 13:00:00,122.05,123.08,122.0,123.08,20856.0,122.05,123.08,122.0,123.08,20856.0
2024-11-04 13:30:00,122.99,123.5,122.88,123.5,19579.0,122.99,123.5,122.88,123.5,19579.0
2024-11-04 14:00:00,123.5,123.9,123.37,123.52,16380.0,123.5,123.9,123.37,123.52,16380.0
2024-11-04 14:30:00,123.43,123.84,123.43,123.53,17372.0,123.43,123.84,123.43,123.53,17372.0
2024-11-04 15:00:00,123.53,123.89,123.4,123.6,21332.0,123.53,123.89,123.4,123.6,21332.0
2024-11-04 15:30:00,123.69,124.69,123.4,124.6,181302.0,123.69,124.69,123.4,124.6,181302.0
2024-11-05 09:30:00,124.7,127.48,124.61,126.57,74327.0,124.7,127.48,124.61,126.57,74327.0
2024-11-05 10:00:00,127.04,128.4,126.35,127.94,73077.0,127.04,128.4,126.35,127.94,73077.0
2024-11-05 10:30:00,127.79,127.81,126.66,126.67,40903.0,127.79,127.81,126.66,126.67,40903.0
2024-11-05 11:00:00,126.8,127.21,126.01,126.28,32114.0,126.8,127.21,126.01,126.28,32114.0
2024-11-05 11:30:00,126.3,126.82,125.98,126.79,24110.0,126.3,126.82,125.98,126.79,24110.0
2024-11-05 12:00:00,126.79,127.38,126.55,127.21,34057.0,126.79,127.38,126.55,127.21,34057.0
2024-11-05 12:30:00,127.26,127.74,127.01,127.47,45967.0,127.26,127.74,127.01,127.47,45967.0
2024-11-05 13:00:00,127.5,127.76,126.89,127.44,48133.0,127.5,127.76,126.89,127.44,48133.0
2024-11-05 13:30:00,127.58,128.3,127.47,127.8,33781.0,127.58,128.3,127.47,127.8,33781.0
2024-11-05 14:00:00,127.72,128.02,127.32,127.8,42418.0,127.72,128.02,127.32,127.8,42418.0
2024-11-05 14:30:00,127.86,128.24,127.47,127.88,61586.0,127.86,128.24,127.47,127.88,61586.0
2024-11-05 15:00:00,127.79,128.34,127.73,128.28,52095.0,127.79,128.34,127.73,128.28,52095.0
2024-11-05 15:30:00,128.33,128.6,127.74,128.56,224189.0,128.33,128.6,127.74,128.56,224189.0
2024-11-06 09:30:00,154.4,155.0,141.7,146.31,251399.0,154.4,155.0,141.7,146.31,251399.0
2024-11-06 10:00:00,146.98,149.81,146.06,147.08,126847.0,146.98,149.81,146.06,147.08,126847.0
2024-11-06 10:30:00,147.5,148.71,145.52,147.66,64636.0,147.5,148.71,145.52,147.66,64636.0
2024-11-06 11:00:00,147.89,150.5,146.48,150.5,77599.0,147.89,150.5,146.48,150.5,77599.0
2024-11-06 11:30:00,150.43,151.06,149.22,150.15,55344.0,150.43,151.06,149.22,150.15,55344.0
2024-11-06 12:00:00,149.94,150.14,148.78,149.14,23228.0,149.94,150.14,148.78,149.14,23228.0
2024-11-06 12:30:00,149.15,151.45,148.9,149.09,50428.0,149.15,151.45,148.9,149.09,50428.0
2024-11-06 13:00:00,148.86,148.98,147.98,148.44,80736.0,148.86,148.98,147.98,148.44,80736.0
2024-11-06 13:30:00,148.43,148.95,147.87,148.18,46440.0,148.43,148.95,147.87,148.18,46440.0
2024-11-06 14:00:00,148.29,170.0,148.1,161.01,574599.0,148.29,170.0,148.1,161.01,574599.0
2024-11-06 14:30:00,161.22,163.42,157.97,158.41,225735.0,161.22,163.42,157.97,158.41,225735.0
2024-11-06 15:00:00,158.91,159.46,157.06,157.65,156389.0,158.91,159.46,157.06,157.65,156389.0
2024-11-06 15:30:00,157.74,159.52,156.79,159.33,175966.0,157.74,159.52,156.79,159.33,175966.0
2024-11-07 09:30:00,157.0,159.23,153.06,153.2,60751.0,157.0,159.23,153.06,153.2,60751.0
2024-11-07 10:00:00,152.89,156.59,152.88,155.79,42174.0,152.89,156.59,152.88,155.79,42174.0
2024-11-07 10:30:00,155.78,157.21,155.42,156.76,28451.0,155.78,157.21,155.42,156.76,28451.0
2024-11-07 11:00:00,156.9,156.9,154.77,155.06,28853.0,156.9,156.9,154.77,155.06,28853.0
2024-11-07 11:30:00,154.86,156.26,154.86,156.19,21339.0,154.86,156.26,154.86,156.19,21339.0
2024-11-07 12:00:00,156.15,157.3,155.83,156.17,20687.0,156.15,157.3,155.83,156.17,20687.0
2024-11-07 12:30:00,156.22,156.4,155.38,155.96,12922.0,156.22,156.4,155.38,155.96,12922.0
2024-11-07 13:00:00,155.92,156.2,155.16,155.48,15967.0,155.92,156.2,155.16,155.48,15967.0
2024-11-07 13:30:00,155.39,155.95,155.09,155.78,16892.0,155.39,155.95,155.09,155.78,16892.0
2024-11-07 14:00:00,155.67,156.65,155.56,156.08,17927.0,155.67,156.65,155.56,156.08,17927.0
2024-11-07 14:30:00,156.23,157.14,156.23,156.82,27391.0,156.23,157.14,156.23,156.82,27391.0
2024-11-07 15:00:00,156.73,156.93,155.0,155.0,38171.0,156.73,156.93,155.0,155.0,38171.0
2024-11-07 15:30:00,154.92,156.09,154.77,154.88,83798.0,154.92,156.09,154.77,154.88,83798.0
2024-11-08 09:30:00,155.09,155.38,153.84,155.19,18537.0,155.09,155.38,153.84,155.19,18537.0
2024-11-08 10:00:00,155.14,155.46,153.79,153.98,10340.0,155.14,155.46,153.79,153.98,10340.0
2024-11-08 10:30:00,153.73,153.99,152.09,152.81,20804.0,153.73,153.99,152.09,152.81,20804.0
2024-11-08 11:00:00,152.76,153.9,152.71,153.71,9201.0,152.76,153.9,152.71,153.71,9201.0
2024-11-08 11:30:00,153.78,153.79,153.1,153.12,11165.0,153.78,153.79,153.1,153.12,11165.0
2024-11-08 12:00:00,153.06,153.98,152.97,153.59,11319.0,153.06,153.98,152.97,153.59,11319.0
2024-11-08 12:30:00,153.55,154.34,153.55,154.18,6419.0,153.55,154.34,153.55,154.18,6419.0
2024-11-08 13:00:00,154.31,154.51,153.83,153.88,11395.0,154.31,154.51,153.83,153.88,11395.0
2024-11-08 13:30:00,153.92,154.67,153.9,154.27,12503.0,153.92,154.67,153.9,154.27,12503.0
2024-11-08 14:00:00,154.27,154.86,154.17,154.46,13922.0,154.27,154.86,154.17,154.46,13922.0
2024-11-08 14:30:00,154.42,154.52,153.79,154.17,11179.0,154.42,154.52,153.79,154.17,11179.0
2024-11-08 15:00:00,154.16,154.56,153.76,154.51,37969.0,154.16,154.56,153.76,154.51,37969.0
2024-11-08 15:30:00,154.63,154.8,153.62,153.88,76140.0,154.63,154.8,153.62,153.88,76140.0
2024-11-11 09:30:00,157.44,157.44,154.05,155.64,21927.0,157.44,157.44,154.05,155.64,21927.0
2024-11-11 10:00:00,155.67,156.14,154.71,155.42,13291.0,155.67,156.14,154.71,155.42,13291.0
2024-11-11 10:30:00,155.4,156.87,155.4,156.51,7867.0,155.4,156.87,155.4,156.51,7867.0
2024-11-11 11:00:00,156.53,156.54,154.99,155.28,12379.0,156.53,156.54,154.99,155.28,12379.0
2024-11-11 11:30:00,155.21,156.78,155.15,156.45,10528.0,155.21,156.78,155.15,156.45,10528.0
2024-11-11 12:00:00,156.62,157.06,156.44,156.94,17657.0,156.62,157.06,156.44,156.94,17657.0
2024-11-11 12:30:00,156.87,157.28,156.13,156.26,37447.0,156.87,157.28,156.13,156.26,37447.0
2024-11-11 13:00:00,156.22,157.08,156.06,156.99,11144.0,156.22,157.08,156.06,156.99,11144.0
2024-11-11 13:30:00,156.89,157.5,156.34,156.34,31977.0,156.89,157.5,156.34,156.34,31977.0
2024-11-11 14:00:00,156.31,156.31,154.98,155.15,8311.0,156.31,156.31,154.98,155.15,8311.0
2024-11-11 14:30:00,155.15,155.17,154.05,154.06,6450.0,155.15,155.17,154.05,154.06,6450.0
2024-11-11 15:00:00,154.05,154.52,153.87,154.46,14400.0,154.05,154.52,153.87,154.46,14400.0
2024-11-11 15:30:00,154.37,155.24,154.08,155.17,25011.0,154.37,155.24,154.08,155.17,25011.0
2024-11-12 09:30:00,154.17,155.1,153.1,153.49,8427.0,154.17,155.1,153.1,153.49,8427.0
2024-11-12 10:00:00,153.49,154.79,153.48,154.75,6167.0,153.49,154.79,153.48,154.75,6167.0
2024-11-12 10:30:00,154.58,155.4,154.58,155.18,16413.0,154.58,155.4,154.58,155.18,16413.0
2024-11-12 11:00:00,155.18,155.27,154.49,154.98,15051.0,155.18,155.27,154.49,154.98,15051.0
2024-11-12 11:30:00,154.5,154.71,153.97,154.13,4352.0,154.5,154.71,153.97,154.13,4352.0
2024-11-12 12:00:00,154.2,154.85,154.07,154.32,8381.0,154.2,154.85,154.07,154.32,8381.0
2024-11-12 12:30:00,154.31,154.32,153.03,153.12,11816.0,154.31,154.32,153.03,153.12,11816.0
2024-11-12 13:00:00,153.12,154.93,152.8,154.89,15849.0,153.12,154.93,152.8,154.89,15849.0
2024-11-12 13:30:00,154.81,155.05,154.2,154.28,10974.0,154.81,155.05,154.2,154.28,10974.0
2024-11-12 14:00:00,154.19,154.64,153.92,154.48,5979.0,154.19,154.64,153.92,154.48,5979.0
2024-11-12 14:30:00,154.6,154.73,154.45,154.45,5816.0,154.6,154.73,154.45,154.45,5816.0
2024-11-12 15:00:00,154.63,154.66,154.05,154.6,8198.0,154.63,154.66,154.05,154.6,8198.0
2024-11-12 15:30:00,154.53,154.81,154.25,154.66,31197.0,154.53,154.81,154.25,154.66,31197.0
2024-11-13 09:30:00,155.93,155.93,153.81,154.41,7412.0,155.93,155.93,153.81,154.41,7412.0
2024-11-13 10:00:00,154.23,155.01,152.9,154.66,9853.0,154.23,155.01,152.9,154.66,9853.0
2024-11-13 10:30:00,154.69,155.14,154.34,155.11,6087.0,154.69,155.14,154.34,155.11,6087.0
2024-11-13 11:00:00,155.17,155.52,155.0,155.33,6495.0,155.17,155.52,155.0,155.33,6495.0
2024-11-13 11:30:00,155.18,155.54,155.09,155.31,5866.0,155.18,155.54,155.09,155.31,5866.0
2024-11-13 12:00:00,155.31,155.45,155.1,155.29,6017.0,155.31,155.45,155.1,155.29,6017.0
2024-11-13 12:30:00,155.17,155.18,154.34,154.61,7071.0,155.17,155.18,154.34,154.61,7071.0
2024-11-13 13:00:00,154.61,155.05,154.56,155.05,4892.0,154.61,155.05,154.56,155.05,4892.0
2024-11-13 13:30:00,155.04,155.05,153.99,153.99,3595.0,155.04,155.05,153.99,153.99,3595.0
2024-11-13 14:00:00,153.93,154.24,153.09,153.12,7508.0,153.93,154.24,153.09,153.12,7508.0
2024-11-13 14:30:00,153.12,153.32,152.85,153.18,4936.0,153.12,153.32,152.85,153.18,4936.0
2024-11-13 15:00:00,152.96,152.96,152.28,152.53,7388.0,152.96,152.96,152.28,152.53,7388.0
2024-11-13 15:30:00,152.5,152.65,151.37,151.37,30512.0,152.5,152.65,151.37,151.37,30512.0
2024-11-14 09:30:00,151.21,151.92,148.43,148.43,10761.0,151.21,151.92,148.43,148.43,10761.0
2024-11-14 10:00:00,148.96,150.65,148.88,150.55,7920.0,148.96,150.65,148.88,150.55,7920.0
2024-11-14 10:30:00,150.55,150.55,149.88,150.16,3900.0,150.55,150.55,149.88,150.16,3900.0
2024-11-14 11:00:00,150.26,150.37,149.75,150.37,2873.0,150.26,150.37,149.75,150.37,2873.0
2024-11-14 11:30:00,150.37,150.37,149.97,150.33,3421.0,150.37,150.37,149.97,150.33,3421.0
2024-11-14 12:00:00,150.3,150.55,149.85,149.85,3185.0,150.3,150.55,149.85,149.85,3185.0
2024-11-14 12:30:00,149.74,149.86,148.96,149.53,3000.0,149.74,149.86,148.96,149.53,3000.0
2024-11-14 13:00:00,149.65,150.19,149.65,150.1,4642.0,149.65,150.19,149.65,150.1,4642.0
2024-11-14 13:30:00,149.96,149.96,149.15,149.15,2894.0,149.96,149.96,149.15,149.15,2894.0
2024-11-14 14:00:00,149.05,149.54,148.95,149.42,5248.0,149.05,149.54,148.95,149.42,5248.0
2024-11-14 14:30:00,149.52,149.88,149.43,149.88,3224.0,149.52,149.88,149.43,149.88,3224.0
2024-11-14 15:00:00,149.81,149.96,148.6,149.32,16360.0,149.81,149.96,148.6,149.32,16360.0
2024-11-14 15:30:00,149.31,149.82,149.05,149.47,32256.0,149.31,149.82,149.05,149.47,32256.0
2024-11-15 09:30:00,149.25,149.82,146.48,146.48,26058.0,149.25,149.82,146.48,146.48,26058.0
2024-11-15 10:00:00,146.48,146.97,145.31,145.49,9674.0,146.48,146.97,145.31,145.49,9674.0
2024-11-15 10:30:00,145.56,146.09,144.68,145.91,21388.0,145.56,146.09,144.68,145.91,21388.0
2024-11-15 11:00:00,145.91,146.73,145.61,146.64,6124.0,145.91,146.73,145.61,146.64,6124.0
2024-11-15 11:30:00,146.78,147.33,146.51,147.09,10242.0,146.78,147.33,146.51,147.09,10242.0
2024-11-15 12:00:00,146.97,147.6,146.88,147.06,6380.0,146.97,147.6,146.88,147.06,6380.0
2024-11-15 12:30:00,147.17,147.2,146.63,146.75,5900.0,147.17,147.2,146.63,146.75,5900.0
2024-11-15 13:00:00,146.76,147.11,146.76,146.94,8570.0,146.76,147.11,146.76,146.94,8570.0
2024-11-15 13:30:00,146.88,146.88,146.16,146.23,6565.0,146.88,146.88,146.16,146.23,6565.0
2024-11-15 14:00:00,146.3,146.48,146.04,146.05,10565.0,146.3,146.48,146.04,146.05,10565.0
2024-11-15 14:30:00,145.94,146.05,145.8,145.88,10775.0,145.94,146.05,145.8,145.88,10775.0
2024-11-15 15:00:00,145.88,146.4,145.8,146.21,12945.0,145.88,146.4,145.8,146.21,12945.0
2024-11-15 15:30:00,146.16,146.18,145.48,145.58,35139.0,146.16,146.18,145.48,145.58,35139.0
2024-11-18 09:30:00,146.06,147.52,145.39,145.65,6857.0,146.06,147.52,145.39,145.65,6857.0
2024-11-18 10:00:00,145.43,146.19,144.76,145.86,16340.0,145.43,146.19,144.76,145.86,16340.0
2024-11-18 10:30:00,145.7,146.1,145.7,145.75,3721.0,145.7,146.1,145.7,145.75,3721.0
2024-11-18 11:00:00,145.84,145.84,144.61,144.61,10172.0,145.84,145.84,144.61,144.61,10172.0
2024-11-18 11:30:00,144.37,144.63,143.82,143.96,8545.0,144.37,144.63,143.82,143.96,8545.0
2024-11-18 12:00:00,144.08,144.79,143.65,144.68,7922.0,144.08,144.79,143.65,144.68,7922.0
2024-11-18 12:30:00,144.68,145.0,144.35,144.99,14338.0,144.68,145.0,144.35,144.99,14338.0
2024-11-18 13:00:00,144.92,145.07,144.38,144.45,11343.0,144.92,145.07,144.38,144.45,11343.0
2024-11-18 13:30:00,144.5,144.77,144.47,144.75,8687.0,144.5,144.77,144.47,144.75,8687.0
2024-11-18 14:00:00,144.78,144.79,144.36,144.66,14907.0,144.78,144.79,144.36,144.66,14907.0
2024-11-18 14:30:00,144.63,145.02,144.52,144.93,8575.0,144.63,145.02,144.52,144.93,8575.0
2024-11-18 15:00:00,144.82,144.82,144.14,144.19,12778.0,144.82,144.82,144.14,144.19,12778.0
2024-11-18 15:30:00,144.15,144.53,143.54,143.86,45613.0,144.15,144.53,143.54,143.86,45613.0
2024-11-19 09:30:00,140.98,142.51,140.98,142.22,12067.0,140.98,142.51,140.98,142.22,12067.0
2024-11-19 10:00:00,142.0,142.32,141.48,142.27,6360.0,142.0,142.32,141.48,142.27,6360.0
2024-11-19 10:30:00,142.45,142.76,141.99,142.14,2737.0,142.45,142.76,141.99,142.14,2737.0
2024-11-19 11:00:00,142.0,142.18,141.44,141.74,4234.0,142.0,142.18,141.44,141.74,4234.0
2024-11-19 11:30:00,141.68,142.01,141.57,141.93,5076.0,141.68,142.01,141.57,141.93,5076.0
2024-11-19 12:00:00,141.86,141.87,141.43,141.67,3300.0,141.86,141.87,141.43,141.67,3300.0
2024-11-19 12:30:00,141.69,141.76,141.33,141.55,4777.0,141.69,141.76,141.33,141.55,4777.0
2024-11-19 13:00:00,141.44,141.58,141.32,141.51,3813.0,141.44,141.58,141.32,141.51,3813.0
2024-11-19 13:30:00,141.42,141.65,141.31,141.55,3712.0,141.42,141.65,141.31,141.55,3712.0
2024-11-19 14:00:00,141.55,141.6,140.56,140.59,6436.0,141.55,141.6,140.56,140.59,6436.0
2024-11-19 14:30:00,140.81,140.82,140.3,140.31,5751.0,140.81,140.82,140.3,140.31,5751.0
2024-11-19 15:00:00,140.37,140.72,140.33,140.51,7779.0,140.37,140.72,140.33,140.51,7779.0
2024-11-19 15:30:00,140.54,141.58,140.39,141.38,21563.0,140.54,141.58,140.39,141.38,21563.0
2024-11-20 09:30:00,142.03,143.61,142.03,143.57,6184.0,142.03,143.61,142.03,143.57,6184.0
2024-11-20 10:00:00,143.31,144.56,142.34,144.52,19907.0,143.31,144.56,142.34,144.52,19907.0
2024-11-20 10:30:00,144.36,144.66,143.87,144.52,3875.0,144.36,144.66,143.87,144.52,3875.0
2024-11-20 11:00:00,144.43,145.47,144.11,145.3,8180.0,144.43,145.47,144.11,145.3,8180.0
2024-11-20 11:30:00,145.07,145.08,144.42,144.64,7348.0,145.07,145.08,144.42,144.64,7348.0
2024-11-20 12:00:00,144.63,145.05,144.37,145.0,9188.0,144.63,145.05,144.37,145.0,9188.0
2024-11-20 12:30:00,145.0,145.35,144.96,144.97,3996.0,145.0,145.35,144.96,144.97,3996.0
2024-11-20 13:00:00,145.18,145.76,145.02,145.75,4656.0,145.18,145.76,145.02,145.75,4656.0
2024-11-20 13:30:00,145.66,145.91,145.39,145.75,8100.0,145.66,145.91,145.39,145.75,8100.0
2024-11-20 14:00:00,145.72,145.86,145.47,145.76,3098.0,145.72,145.86,145.47,145.76,3098.0
2024-11-20 14:30:00,145.81,146.6,145.73,146.5,10858.0,145.81,146.6,145.73,146.5,10858.0
2024-11-20 15:00:00,146.42,146.52,146.13,146.42,6743.0,146.42,146.52,146.13,146.42,6743.0
2024-11-20 15:30:00,146.5,147.07,145.61,147.05,38077.0,146.5,147.07,145.61,147.05,38077.0
2024-11-21 09:30:00,148.29,148.57,147.66,147.97,6362.0,148.29,148.57,147.66,147.97,6362.0
2024-11-21 10:00:00,148.15,148.75,147.76,148.16,6700.0,148.15,148.75,147.76,148.16,6700.0
2024-11-21 10:30:00,148.16,150.42,147.94,150.0,14988.0,148.16,150.42,147.94,150.0,14988.0
2024-11-21 11:00:00,150.03,150.42,149.47,150.0,5509.0,150.03,150.42,149.47,150.0,5509.0
2024-11-21 11:30:00,150.0,150.35,149.61,150.34,3200.0,150.0,150.35,149.61,150.34,3200.0
2024-11-21 12:00:00,150.11,150.67,149.79,150.67,9029.0,150.11,150.67,149.79,150.67,9029.0
2024-11-21 12:30:00,150.84,151.06,150.38,150.41,5303.0,150.84,151.06,150.38,150.41,5303.0
2024-11-21 13:00:00,150.36,151.0,150.36,150.93,3726.0,150.36,151.0,150.36,150.93,3726.0
2024-11-21 13:30:00,150.94,151.31,150.44,150.44,7469.0,150.94,151.31,150.44,150.44,7469.0
2024-11-21 14:00:00,150.19,150.5,150.02,150.32,4937.0,150.19,150.5,150.02,150.32,4937.0
2024-11-21 14:30:00,150.16,150.6,149.99,150.57,7613.0,150.16,150.6,149.99,150.57,7613.0
2024-11-21 15:00:00,150.51,150.58,149.9,150.31,10745.0,150.51,150.58,149.9,150.31,10745.0
2024-11-21 15:30:00,150.24,150.3,149.82,150.24,23745.0,150.24,150.3,149.82,150.24,23745.0
2024-11-22 09:30:00,150.42,152.58,150.42,152.36,10157.0,150.42,152.58,150.42,152.36,10157.0
2024-11-22 10:00:00,152.2,152.28,151.32,151.89,4631.0,152.2,152.28,151.32,151.89,4631.0
2024-11-22 10:30:00,152.41,153.18,152.26,152.52,3883.0,152.41,153.18,152.26,152.52,3883.0
2024-11-22 11:00:00,152.18,152.18,151.43,151.81,4248.0,152.18,152.18,151.43,151.81,4248.0
2024-11-22 11:30:00,151.88,152.57,151.77,152.49,3752.0,151.88,152.57,151.77,152.49,3752.0
2024-11-22 12:00:00,152.44,152.94,152.44,152.85,7702.0,152.44,152.94,152.44,152.85,7702.0
2024-11-22 12:30:00,153.07,153.15,152.7,153.15,5077.0,153.07,153.15,152.7,153.15,5077.0
2024-11-22 13:00:00,153.03,153.34,152.55,152.87,6484.0,153.03,153.34,152.55,152.87,6484.0
2024-11-22 13:30:00,152.94,153.12,152.78,153.12,2573.0,152.94,153.12,152.78,153.12,2573.0
2024-11-22 14:00:00,153.14,153.34,152.75,153.34,5087.0,153.14,153.34,152.75,153.34,5087.0
2024-11-22 14:30:00,153.19,153.31,152.97,152.97,1500.0,153.19,153.31,152.97,152.97,1500.0
2024-11-22 15:00:00,152.85,152.86,152.22,152.83,5419.0,152.85,152.86,152.22,152.83,5419.0
2024-11-22 15:30:00,152.87,153.71,152.73,153.53,24905.0,152.87,153.71,152.73,153.53,24905.0
2024-11-25 09:30:00,154.7,156.29,154.7,154.86,19138.0,154.7,156.29,154.7,154.86,19138.0
2024-11-25 10:00:00,155.09,157.25,155.09,156.73,10364.0,155.09,157.25,155.09,156.73,10364.0
2024-11-25 10:30:00,156.69,158.52,156.48,158.03,8918.0,156.69,158.52,156.48,158.03,8918.0
2024-11-25 11:00:00,158.03,158.2,156.28,156.86,19916.0,158.03,158.2,156.28,156.86,19916.0
2024-11-25 11:30:00,157.0,157.09,156.14,156.59,8066.0,157.0,157.09,156.14,156.59,8066.0
2024-11-25 12:00:00,156.59,157.05,156.5,156.56,9649.0,156.59,157.05,156.5,156.56,9649.0
2024-11-25 12:30:00,156.5,156.71,156.34,156.59,7566.0,156.5,156.71,156.34,156.59,7566.0
2024-11-25 13:00:00,156.69,157.42,156.68,157.02,6063.0,156.69,157.42,156.68,157.02,6063.0
2024-11-25 13:30:00,157.12,157.84,157.11,157.69,9297.0,157.12,157.84,157.11,157.69,9297.0
2024-11-25 14:00:00,157.6,157.71,155.59,155.94,23535.0,157.6,157.71,155.59,155.94,23535.0
2024-11-25 14:30:00,155.93,157.04,155.93,156.63,6925.0,155.93,157.04,155.93,156.63,6925.0
2024-11-25 15:00:00,156.7,157.16,156.63,156.95,18786.0,156.7,157.16,156.63,156.95,18786.0
2024-11-25 15:30:00,156.87,157.54,156.16,156.27,70418.0,156.87,157.54,156.16,156.27,70418.0
2024-11-26 09:30:00,155.83,156.78,155.52,156.0,7792.0,155.83,156.78,155.52,156.0,7792.0
2024-11-26 10:00:00,156.5,156.64,154.86,155.38,18303.0,156.5,156.64,154.86,155.38,18303.0
2024-11-26 10:30:00,155.33,156.75,155.06,156.02,10859.0,155.33,156.75,155.06,156.02,10859.0
2024-11-26 11:00:00,156.24,156.45,155.88,156.21,4950.0,156.24,156.45,155.88,156.21,4950.0
2024-11-26 11:30:00,156.31,156.75,156.12,156.58,6474.0,156.31,156.75,156.12,156.58,6474.0
2024-11-26 12:00:00,156.59,156.59,155.78,156.5,5937.0,156.59,156.59,155.78,156.5,5937.0
2024-11-26 12:30:00,156.48,156.6,156.23,156.52,2621.0,156.48,156.6,156.23,156.52,2621.0
2024-11-26 13:00:00,156.53,156.71,156.48,156.54,3776.0,156.53,156.71,156.48,156.54,3776.0
2024-11-26 13:30:00,156.6,156.84,156.36,156.7,4647.0,156.6,156.84,156.36,156.7,4647.0
2024-11-26 14:00:00,156.57,156.63,156.11,156.38,7608.0,156.57,156.63,156.11,156.38,7608.0
2024-11-26 14:30:00,156.41,156.93,156.32,156.45,9654.0,156.41,156.93,156.32,156.45,9654.0
2024-11-26 15:00:00,156.52,156.94,156.24,156.94,7660.0,156.52,156.94,156.24,156.94,7660.0
2024-11-26 15:30:00,156.98,157.0,155.99,156.06,42269.0,156.98,157.0,155.99,156.06,42269.0
2024-11-27 09:30:00,155.8,156.9,155.17,155.17,4065.0,155.8,156.9,155.17,155.17,4065.0
2024-11-27 10:00:00,155.5,155.71,153.99,154.01,5528.0,155.5,155.71,153.99,154.01,5528.0
2024-11-27 10:30:00,153.99,153.99,153.37,153.69,2625.0,153.99,153.99,153.37,153.69,2625.0
2024-11-27 11:00:00,153.56,153.95,152.88,152.94,3810.0,153.56,153.95,152.88,152.94,3810.0
2024-11-27 11:30:00,152.84,153.83,152.72,153.28,9180.0,152.84,153.83,152.72,153.28,9180.0
2024-11-27 12:00:00,152.96,152.96,151.93,152.68,11527.0,152.96,152.96,151.93,152.68,11527.0
2024-11-27 12:30:00,152.71,153.03,152.71,152.74,1400.0,152.71,153.03,152.71,152.74,1400.0
2024-11-27 13:00:00,152.79,153.45,152.62,153.29,2151.0,152.79,153.45,152.62,153.29,2151.0
2024-11-27 13:30:00,153.46,154.11,153.39,154.11,5067.0,153.46,154.11,153.39,154.11,5067.0
2024-11-27 14:00:00,153.83,153.83,153.4,153.63,6009.0,153.83,153.83,153.4,153.63,6009.0
2024-11-27 14:30:00,153.7,154.82,153.63,154.54,6515.0,153.7,154.82,153.63,154.54,6515.0
2024-11-27 15:00:00,154.42,154.88,154.39,154.66,10247.0,154.42,154.88,154.39,154.66,10247.0
2024-11-27 15:30:00,154.5,154.84,154.03,154.84,41595.0,154.5,154.84,154.03,154.84,41595.0
2024-11-29 09:30:00,154.68,155.11,153.63,153.68,11166.0,154.68,155.11,153.63,153.68,11166.0
2024-11-29 10:00:00,154.22,154.22,152.54,153.13,4611.0,154.22,154.22,152.54,153.13,4611.0
2024-11-29 10:30:00,153.32,154.19,153.23,154.07,3750.0,153.32,154.19,153.23,154.07,3750.0
2024-11-29 11:00:00,154.0,154.29,153.96,154.1,1925.0,154.0,154.29,153.96,154.1,1925.0
2024-11-29 11:30:00,153.96,154.16,153.66,153.78,2296.0,153.96,154.16,153.66,153.78,2296.0
2024-11-29 12:00:00,153.78,154.15,153.49,153.5,5118.0,153.78,154.15,153.49,153.5,5118.0
2024-11-29 12:30:00,153.61,154.49,153.4,153.65,18686.0,153.61,154.49,153.4,153.65,18686.0
2024-12-02 09:30:00,152.06,155.87,152.06,155.4,11573.0,152.06,155.87,152.06,155.4,11573.0
2024-12-02 10:00:00,155.34,155.63,154.13,155.18,19176.0,155.34,155.63,154.13,155.18,19176.0
2024-12-02 10:30:00,155.4,156.72,153.79,154.04,9764.0,155.4,156.72,153.79,154.04,9764.0
2024-12-02 11:00:00,154.06,154.6,153.68,154.02,6107.0,154.06,154.6,153.68,154.02,6107.0
2024-12-02 11:30:00,154.24,155.04,154.24,154.62,2963.0,154.24,155.04,154.24,154.62,2963.0
2024-12-02 12:00:00,154.66,155.77,154.35,155.65,88196.0,154.66,155.77,154.35,155.65,88196.0
2024-12-02 12:30:00,155.56,156.09,155.23,155.98,1697.0,155.56,156.09,155.23,155.98,1697.0
2024-12-02 13:00:00,155.73,155.73,155.13,155.65,2655.0,155.73,155.73,155.13,155.65,2655.0
2024-12-02 13:30:00,155.61,156.13,155.6,156.13,1332.0,155.61,156.13,155.6,156.13,1332.0
2024-12-02 14:00:00,156.09,156.1,155.36,155.4,1985.0,156.09,156.1,155.36,155.4,1985.0
2024-12-02 14:30:00,155.6,156.36,155.6,156.35,4301.0,155.6,156.36,155.6,156.35,4301.0
2024-12-02 15:00:00,156.17,156.48,155.75,155.86,7666.0,156.17,156.48,155.75,155.86,7666.0
2024-12-02 15:30:00,155.89,156.12,155.44,155.65,16572.0,155.89,156.12,155.44,155.65,16572.0
2024-12-03 09:30:00,154.48,156.79,154.48,156.67,4081.0,154.48,156.79,154.48,156.67,4081.0
2024-12-03 10:00:00,156.67,156.67,155.62,156.14,3472.0,156.67,156.67,155.62,156.14,3472.0
2024-12-03 10:30:00,156.46,157.17,155.68,155.95,4369.0,156.46,157.17,155.68,155.95,4369.0
2024-12-03 11:00:00,156.18,156.76,156.01,156.33,5628.0,156.18,156.76,156.01,156.33,5628.0
2024-12-03 11:30:00,156.03,156.55,155.94,156.03,3204.0,156.03,156.55,155.94,156.03,3204.0
2024-12-03 12:00:00,156.0,156.54,155.99,156.47,1300.0,156.0,156.54,155.99,156.47,1300.0
2024-12-03 12:30:00,156.49,157.08,156.26,156.83,8100.0,156.49,157.08,156.26,156.83,8100.0
2024-12-03 13:00:00,156.83,157.0,156.4,156.44,7759.0,156.83,157.0,156.4,156.44,7759.0
2024-12-03 13:30:00,156.41,156.41,156.3,156.35,947.0,156.41,156.41,156.3,156.35,947.0
2024-12-03 14:00:00,156.45,157.04,156.45,157.0,2769.0,156.45,157.04,156.45,157.0,2769.0
2024-12-03 14:30:00,156.88,157.28,156.71,157.27,3300.0,156.88,157.28,156.71,157.27,3300.0
2024-12-03 15:00:00,157.34,158.01,157.21,157.9,5614.0,157.34,158.01,157.21,157.9,5614.0
2024-12-03 15:30:00,157.86,158.09,157.34,157.74,20053.0,157.86,158.09,157.34,157.74,20053.0
2024-12-04 09:30:00,158.99,159.73,158.58,159.19,8398.0,158.99,159.73,158.58,159.19,8398.0
2024-12-04 10:00:00,158.98,159.06,158.62,158.63,2281.0,158.98,159.06,158.62,158.63,2281.0
2024-12-04 10:30:00,158.81,159.73,158.77,159.59,13209.0,158.81,159.73,158.77,159.59,13209.0
2024-12-04 11:00:00,159.33,159.33,158.43,159.24,5533.0,159.33,159.33,158.43,159.24,5533.0
2024-12-04 11:30:00,159.08,159.32,158.9,158.97,3600.0,159.08,159.32,158.9,158.97,3600.0
2024-12-04 12:00:00,159.13,159.51,158.97,159.5,1913.0,159.13,159.51,158.97,159.5,1913.0
2024-12-04 12:30:00,159.47,159.47,158.8,158.93,2180.0,159.47,159.47,158.8,158.93,2180.0
2024-12-04 13:00:00,158.87,159.07,157.76,157.76,8584.0,158.87,159.07,157.76,157.76,8584.0
2024-12-04 13:30:00,157.87,158.21,157.61,157.94,3384.0,157.87,158.21,157.61,157.94,3384.0
2024-12-04 14:00:00,157.9,157.92,157.5,157.7,6221.0,157.9,157.92,157.5,157.7,6221.0
2024-12-04 14:30:00,157.66,158.15,157.15,158.11,5310.0,157.66,158.15,157.15,158.11,5310.0
2024-12-04 15:00:00,158.2,158.86,158.2,158.59,4100.0,158.2,158.86,158.2,158.59,4100.0
2024-12-04 15:30:00,158.54,159.17,158.35,158.77,16589.0,158.54,159.17,158.35,158.77,16589.0
2024-12-05 09:30:00,157.82,158.87,157.67,157.67,4512.0,157.82,158.87,157.67,157.67,4512.0
2024-12-05 10:00:00,157.55,158.1,157.31,157.56,3412.0,157.55,158.1,157.31,157.56,3412.0
2024-12-05 10:30:00,157.96,158.16,156.43,156.85,4392.0,157.96,158.16,156.43,156.85,4392.0
2024-12-05 11:00:00,156.53,157.64,156.53,157.29,4726.0,156.53,157.64,156.53,157.29,4726.0
2024-12-05 11:30:00,157.26,157.93,157.24,157.55,1775.0,157.26,157.93,157.24,157.55,1775.0
2024-12-05 12:00:00,157.92,158.33,157.91,157.92,1313.0,157.92,158.33,157.91,157.92,1313.0
2024-12-05 12:30:00,157.85,157.95,157.12,157.31,4139.0,157.85,157.95,157.12,157.31,4139.0
2024-12-05 13:00:00,157.18,158.35,157.09,157.52,27972.0,157.18,158.35,157.09,157.52,27972.0
2024-12-05 13:30:00,157.53,157.55,157.1,157.35,3715.0,157.53,157.55,157.1,157.35,3715.0
2024-12-05 14:00:00,157.24,157.5,156.55,157.12,26062.0,157.24,157.5,156.55,157.12,26062.0
2024-12-05 14:30:00,157.11,157.46,156.91,157.19,3805.0,157.11,157.46,156.91,157.19,3805.0
2024-12-05 15:00:00,157.17,157.74,157.17,157.27,2379.0,157.17,157.74,157.17,157.27,2379.0
2024-12-05 15:30:00,157.32,157.39,156.35,156.86,20357.0,157.32,157.39,156.35,156.86,20357.0
2024-12-06 09:30:00,158.31,158.71,157.89,157.9,1962.0,158.31,158.71,157.89,157.9,1962.0
2024-12-06 10:00:00,158.09,158.43,156.88,156.96,5645.0,158.09,158.43,156.88,156.96,5645.0
2024-12-06 10:30:00,156.84,157.13,156.37,156.81,3865.0,156.84,157.13,156.37,156.81,3865.0
2024-12-06 11:00:00,156.65,157.25,156.53,156.61,2774.0,156.65,157.25,156.53,156.61,2774.0
2024-12-06 11:30:00,156.83,156.96,156.47,156.8,2213.0,156.83,156.96,156.47,156.8,2213.0
2024-12-06 12:00:00,156.47,156.73,156.23,156.23,4536.0,156.47,156.73,156.23,156.23,4536.0
2024-12-06 12:30:00,156.01,156.32,154.78,154.78,6335.0,156.01,156.32,154.78,154.78,6335.0
2024-12-06 13:00:00,155.03,155.32,155.02,155.17,1413.0,155.03,155.32,155.02,155.17,1413.0
2024-12-06 13:30:00,155.19,155.25,154.81,154.92,2581.0,155.19,155.25,154.81,154.92,2581.0
2024-12-06 14:00:00,154.85,154.85,154.49,154.57,2503.0,154.85,154.85,154.49,154.57,2503.0
2024-12-06 14:30:00,154.51,155.0,154.38,154.86,2564.0,154.51,155.0,154.38,154.86,2564.0
2024-12-06 15:00:00,154.93,155.4,154.85,155.29,3608.0,154.93,155.4,154.85,155.29,3608.0
2024-12-06 15:30:00,155.22,156.06,155.17,155.33,14143.0,155.22,156.06,155.17,155.33,14143.0
2024-12-09 09:30:00,156.15,158.08,156.15,157.53,8116.0,156.15,158.08,156.15,157.53,8116.0
2024-12-09 10:00:00,157.59,158.04,156.37,156.8,12221.0,157.59,158.04,156.37,156.8,12221.0
2024-12-09 10:30:00,156.41,156.91,156.0,156.11,1662.0,156.41,156.91,156.0,156.11,1662.0
2024-12-09 11:00:00,155.71,156.89,155.71,156.76,2906.0,155.71,156.89,155.71,156.76,2906.0
2024-12-09 11:30:00,156.64,156.88,156.24,156.48,2793.0,156.64,156.88,156.24,156.48,2793.0
2024-12-09 12:00:00,156.43,157.11,156.43,156.75,4056.0,156.43,157.11,156.43,156.75,4056.0
2024-12-09 12:30:00,157.08,157.1,156.76,157.0,2102.0,157.08,157.1,156.76,157.0,2102.0
2024-12-09 13:00:00,156.92,157.01,156.75,156.89,3515.0,156.92,157.01,156.75,156.89,3515.0
2024-12-09 13:30:00,156.85,157.0,156.5,156.56,3784.0,156.85,157.0,156.5,156.56,3784.0
2024-12-09 14:00:00,156.77,156.84,156.51,156.66,4000.0,156.77,156.84,156.51,156.66,4000.0
2024-12-09 14:30:00,156.51,156.63,156.29,156.56,4327.0,156.51,156.63,156.29,156.56,4327.0
2024-12-09 15:00:00,156.46,156.97,155.99,155.99,5400.0,156.46,156.97,155.99,155.99,5400.0
2024-12-09 15:30:00,155.98,156.55,155.72,155.84,25895.0,155.98,156.55,155.72,155.84,25895.0
2024-12-10 09:30:00,155.62,156.5,154.77,155.61,4123.0,155.62,156.5,154.77,155.61,4123.0
2024-12-10 10:00:00,155.71,156.11,154.61,155.16,7042.0,155.71,156.11,154.61,155.16,7042.0
2024-12-10 10:30:00,155.19,156.21,155.0,155.64,4605.0,155.19,156.21,155.0,155.64,4605.0
2024-12-10 11:00:00,155.83,156.04,155.51,156.03,8140.0,155.83,156.04,155.51,156.03,8140.0
2024-12-10 11:30:00,155.89,156.52,155.55,156.52,1864.0,155.89,156.52,155.55,156.52,1864.0
2024-12-10 12:00:00,156.62,156.84,156.51,156.81,2213.0,156.62,156.84,156.51,156.81,2213.0
2024-12-10 12:30:00,156.84,157.24,156.11,156.11,6111.0,156.84,157.24,156.11,156.11,6111.0
2024-12-10 13:00:00,156.12,156.28,155.69,156.12,11428.0,156.12,156.28,155.69,156.12,11428.0
2024-12-10 13:30:00,156.09,156.59,155.3,155.31,8354.0,156.09,156.59,155.3,155.31,8354.0
2024-12-10 14:00:00,155.25,155.45,155.17,155.37,5439.0,155.25,155.45,155.17,155.37,5439.0
2024-12-10 14:30:00,155.36,155.44,154.88,155.28,4257.0,155.36,155.44,154.88,155.28,4257.0
2024-12-10 15:00:00,155.19,155.19,154.02,154.38,5180.0,155.19,155.19,154.02,154.38,5180.0
2024-12-10 15:30:00,154.21,154.74,153.74,154.01,30458.0,154.21,154.74,153.74,154.01,30458.0
2024-12-11 09:30:00,154.53,154.89,153.44,154.0,7503.0,154.53,154.89,153.44,154.0,7503.0
2024-12-11 10:00:00,153.02,153.99,153.01,153.67,1617.0,153.02,153.99,153.01,153.67,1617.0
2024-12-11 10:30:00,153.94,153.94,153.38,153.72,3421.0,153.94,153.94,153.38,153.72,3421.0
2024-12-11 11:00:00,154.09,154.09,153.27,153.42,1862.0,154.09,154.09,153.27,153.42,1862.0
2024-12-11 11:30:00,153.68,154.07,153.58,153.96,1404.0,153.68,154.07,153.58,153.96,1404.0
2024-12-11 12:00:00,154.08,154.53,153.75,154.53,2445.0,154.08,154.53,153.75,154.53,2445.0
2024-12-11 12:30:00,154.39,154.55,154.31,154.55,1594.0,154.39,154.55,154.31,154.55,1594.0
2024-12-11 13:00:00,154.62,155.16,154.62,155.16,3205.0,154.62,155.16,154.62,155.16,3205.0
2024-12-11 13:30:00,155.3,155.32,154.62,154.82,4132.0,155.3,155.32,154.62,154.82,4132.0
2024-12-11 14:00:00,154.73,155.01,154.58,154.86,1954.0,154.73,155.01,154.58,154.86,1954.0
2024-12-11 14:30:00,154.84,155.31,154.4,154.86,4546.0,154.84,155.31,154.4,154.86,4546.0
2024-12-11 15:00:00,154.84,155.22,154.4,154.98,5173.0,154.84,155.22,154.4,154.98,5173.0
2024-12-11 15:30:00,154.82,155.17,153.67,153.89,38833.0,154.82,155.17,153.67,153.89,38833.0
2024-12-12 09:30:00,153.21,154.48,152.17,153.02,7795.0,153.21,154.48,152.17,153.02,7795.0
2024-12-12 10:00:00,153.14,153.14,152.08,152.62,3116.0,153.14,153.14,152.08,152.62,3116.0
2024-12-12 10:30:00,152.71,152.89,151.65,152.84,6257.0,152.71,152.89,151.65,152.84,6257.0
2024-12-12 11:00:00,152.67,153.3,152.45,152.64,3163.0,152.67,153.3,152.45,152.64,3163.0
2024-12-12 11:30:00,152.55,152.55,151.68,152.25,2785.0,152.55,152.55,151.68,152.25,2785.0
2024-12-12 12:00:00,152.21,152.54,152.16,152.17,7796.0,152.21,152.54,152.16,152.17,7796.0
2024-12-12 12:30:00,152.3,152.62,151.96,152.11,2035.0,152.3,152.62,151.96,152.11,2035.0
2024-12-12 13:00:00,152.11,152.3,152.11,152.22,1431.0,152.11,152.3,152.11,152.22,1431.0
2024-12-12 13:30:00,152.16,152.16,151.57,151.69,2066.0,152.16,152.16,151.57,151.69,2066.0
2024-12-12 14:00:00,151.6,151.8,151.41,151.41,3659.0,151.6,151.8,151.41,151.41,3659.0
2024-12-12 14:30:00,151.75,151.98,151.66,151.75,2621.0,151.75,151.98,151.66,151.75,2621.0
2024-12-12 15:00:00,151.59,151.87,151.42,151.59,3501.0,151.59,151.87,151.42,151.59,3501.0
2024-12-12 15:30:00,151.75,152.31,151.67,151.95,21257.0,151.75,152.31,151.67,151.95,21257.0
2024-12-13 09:30:00,151.46,152.29,148.65,148.72,6364.0,151.46,152.29,148.65,148.72,6364.0
2024-12-13 10:00:00,149.2,149.63,148.36,149.2,6588.0,149.2,149.63,148.36,149.2,6588.0
2024-12-13 10:30:00,149.12,149.45,148.6,148.7,5633.0,149.12,149.45,148.6,148.7,5633.0
2024-12-13 11:00:00,148.95,149.25,148.69,149.14,4013.0,148.95,149.25,148.69,149.14,4013.0
2024-12-13 11:30:00,148.81,149.13,148.79,148.79,2039.0,148.81,149.13,148.79,148.79,2039.0
2024-12-13 12:00:00,148.81,148.81,147.61,147.61,2254.0,148.81,148.81,147.61,147.61,2254.0
2024-12-13 12:30:00,147.6,147.81,147.38,147.6,3759.0,147.6,147.81,147.38,147.6,3759.0
2024-12-13 13:00:00,147.72,147.95,147.61,147.87,2282.0,147.72,147.95,147.61,147.87,2282.0
2024-12-13 13:30:00,147.98,147.98,147.68,147.79,2482.0,147.98,147.98,147.68,147.79,2482.0
2024-12-13 14:00:00,147.68,148.13,147.44,148.01,3032.0,147.68,148.13,147.44,148.01,3032.0
2024-12-13 14:30:00,148.11,148.3,147.97,148.24,3794.0,148.11,148.3,147.97,148.24,3794.0
2024-12-13 15:00:00,148.13,148.13,147.45,147.47,2563.0,148.13,148.13,147.45,147.47,2563.0
2024-12-13 15:30:00,147.49,147.93,147.21,147.59,14035.0,147.49,147.93,147.21,147.59,14035.0
2024-12-16 09:30:00,147.93,148.69,147.31,148.63,3679.0,147.93,148.69,147.31,148.63,3679.0
2024-12-16 10:00:00,149.62,149.66,147.8,147.82,19764.0,149.62,149.66,147.8,147.82,19764.0
2024-12-16 10:30:00,147.83,148.55,147.83,148.12,7282.0,147.83,148.55,147.83,148.12,7282.0
2024-12-16 11:00:00,148.07,148.4,147.63,147.63,9800.0,148.07,148.4,147.63,147.63,9800.0
2024-12-16 11:30:00,147.52,147.76,147.17,147.46,7487.0,147.52,147.76,147.17,147.46,7487.0
2024-12-16 12:00:00,147.46,147.8,146.91,147.12,1844.0,147.46,147.8,146.91,147.12,1844.0
2024-12-16 12:30:00,147.06,147.86,146.9,147.86,5249.0,147.06,147.86,146.9,147.86,5249.0
2024-12-16 13:00:00,147.69,147.88,147.38,147.5,9406.0,147.69,147.88,147.38,147.5,9406.0
2024-12-16 13:30:00,147.47,147.58,147.24,147.45,3279.0,147.47,147.58,147.24,147.45,3279.0
2024-12-16 14:00:00,147.23,147.48,147.0,147.0,2618.0,147.23,147.48,147.0,147.0,2618.0
2024-12-16 14:30:00,147.11,147.11,146.63,146.94,5695.0,147.11,147.11,146.63,146.94,5695.0
2024-12-16 15:00:00,146.76,146.93,146.1,146.44,11967.0,146.76,146.93,146.1,146.44,11967.0
2024-12-16 15:30:00,146.57,146.67,145.93,146.07,58824.0,146.57,146.67,145.93,146.07,58824.0
2024-12-17 09:30:00,145.44,146.67,145.0,146.18,18449.0,145.44,146.67,145.0,146.18,18449.0
2024-12-17 10:00:00,145.95,146.65,145.76,145.92,7347.0,145.95,146.65,145.76,145.92,7347.0
2024-12-17 10:30:00,146.11,146.44,145.31,146.44,6256.0,146.11,146.44,145.31,146.44,6256.0
2024-12-17 11:00:00,146.68,147.48,146.55,147.04,5425.0,146.68,147.48,146.55,147.04,5425.0
2024-12-17 11:30:00,146.88,147.68,146.88,147.17,2917.0,146.88,147.68,146.88,147.17,2917.0
2024-12-17 12:00:00,146.85,146.85,146.17,146.38,7520.0,146.85,146.85,146.17,146.38,7520.0
2024-12-17 12:30:00,146.28,146.32,145.94,146.18,2766.0,146.28,146.32,145.94,146.18,2766.0
2024-12-17 13:00:00,146.01,146.89,146.01,146.51,3991.0,146.01,146.89,146.01,146.51,3991.0
2024-12-17 13:30:00,146.31,146.9,146.19,146.78,4761.0,146.31,146.9,146.19,146.78,4761.0
2024-12-17 14:00:00,146.65,146.79,146.31,146.64,2877.0,146.65,146.79,146.31,146.64,2877.0
2024-12-17 14:30:00,146.2,146.5,146.0,146.5,4164.0,146.2,146.5,146.0,146.5,4164.0
2024-12-17 15:00:00,146.3,146.3,145.93,146.07,8716.0,146.3,146.3,145.93,146.07,8716.0
2024-12-17 15:30:00,145.96,146.62,145.58,145.82,12514.0,145.96,146.62,145.58,145.82,12514.0
2024-12-18 09:30:00,146.1,146.91,145.75,146.23,6172.0,146.1,146.91,145.75,146.23,6172.0
2024-12-18 10:00:00,145.8,146.13,145.2,145.63,2500.0,145.8,146.13,145.2,145.63,2500.0
2024-12-18 10:30:00,145.81,146.13,145.75,146.13,2504.0,145.81,146.13,145.75,146.13,2504.0
2024-12-18 11:00:00,146.07,146.21,145.52,146.01,2490.0,146.07,146.21,145.52,146.01,2490.0
2024-12-18 11:30:00,146.0,146.67,145.59,146.65,3542.0,146.0,146.67,145.59,146.65,3542.0
2024-12-18 12:00:00,146.63,146.87,146.49,146.77,2395.0,146.63,146.87,146.49,146.77,2395.0
2024-12-18 12:30:00,146.71,147.17,146.59,146.59,3523.0,146.71,147.17,146.59,146.59,3523.0
2024-12-18 13:00:00,146.46,146.89,146.46,146.89,2419.0,146.46,146.89,146.46,146.89,2419.0
2024-12-18 13:30:00,146.71,146.92,146.37,146.83,2236.0,146.71,146.92,146.37,146.83,2236.0
2024-12-18 14:00:00,146.86,147.33,143.69,143.93,4711.0,146.86,147.33,143.69,143.93,4711.0
2024-12-18 14:30:00,144.08,144.42,142.64,142.86,9307.0,144.08,144.42,142.64,142.86,9307.0
2024-12-18 15:00:00,142.93,142.93,141.98,142.33,13992.0,142.93,142.93,141.98,142.33,13992.0
2024-12-18 15:30:00,142.36,142.36,140.19,141.26,30964.0,142.36,142.36,140.19,141.26,30964.0
2024-12-19 09:30:00,142.51,143.55,141.5,141.86,9017.0,142.51,143.55,141.5,141.86,9017.0
2024-12-19 10:00:00,141.52,143.28,141.29,142.29,13776.0,141.52,143.28,141.29,142.29,13776.0
2024-12-19 10:30:00,142.35,143.09,142.23,142.87,7785.0,142.35,143.09,142.23,142.87,7785.0
2024-12-19 11:00:00,143.01,143.01,142.12,142.81,3988.0,143.01,143.01,142.12,142.81,3988.0
2024-12-19 11:30:00,143.26,143.38,142.39,142.61,4345.0,143.26,143.38,142.39,142.61,4345.0
2024-12-19 12:00:00,142.64,142.82,142.22,142.47,3845.0,142.64,142.82,142.22,142.47,3845.0
2024-12-19 12:30:00,142.38,142.81,142.25,142.81,3566.0,142.38,142.81,142.25,142.81,3566.0
2024-12-19 13:00:00,142.53,142.9,142.19,142.75,2811.0,142.53,142.9,142.19,142.75,2811.0
2024-12-19 13:30:00,142.71,142.82,142.34,142.64,3453.0,142.71,142.82,142.34,142.64,3453.0
2024-12-19 14:00:00,142.34,142.72,142.0,142.72,6153.0,142.34,142.72,142.0,142.72,6153.0
2024-12-19 14:30:00,142.66,142.86,142.36,142.66,5960.0,142.66,142.86,142.36,142.66,5960.0
2024-12-19 15:00:00,142.8,143.22,142.44,143.12,5462.0,142.8,143.22,142.44,143.12,5462.0
2024-12-19 15:30:00,143.06,143.15,142.24,142.5,17419.0,143.06,143.15,142.24,142.5,17419.0
2024-12-20 09:30:00,140.62,142.68,140.62,142.36,56742.0,140.62,142.68,140.62,142.36,56742.0
2024-12-20 10:00:00,142.97,142.97,142.25,142.42,2544.0,142.97,142.97,142.25,142.42,2544.0
2024-12-20 10:30:00,142.7,143.34,142.24,142.77,5279.0,142.7,143.34,142.24,142.77,5279.0
2024-12-20 11:00:00,142.26,142.9,142.26,142.53,3269.0,142.26,142.9,142.26,142.53,3269.0
2024-12-20 11:30:00,142.46,143.44,142.21,143.36,5237.0,142.46,143.44,142.21,143.36,5237.0
2024-12-20 12:00:00,143.2,143.51,142.76,143.22,3296.0,143.2,143.51,142.76,143.22,3296.0
2024-12-20 12:30:00,143.07,143.12,142.81,143.12,1700.0,143.07,143.12,142.81,143.12,1700.0
2024-12-20 13:00:00,142.83,143.04,141.9,141.91,3104.0,142.83,143.04,141.9,141.91,3104.0
2024-12-20 13:30:00,141.96,142.31,141.96,142.31,2377.0,141.96,142.31,141.96,142.31,2377.0
2024-12-20 14:00:00,142.18,142.55,141.87,142.55,4577.0,142.18,142.55,141.87,142.55,4577.0
2024-12-20 14:30:00,142.75,143.33,142.2,142.21,13597.0,142.75,143.33,142.2,142.21,13597.0
2024-12-20 15:00:00,142.22,142.23,141.59,141.79,7071.0,142.22,142.23,141.59,141.79,7071.0
2024-12-20 15:30:00,141.74,142.22,140.22,140.75,132155.0,141.74,142.22,140.22,140.75,132155.0
2024-12-23 09:30:00,140.64,141.12,140.36,140.36,4742.0,140.64,141.12,140.36,140.36,4742.0
2024-12-23 10:00:00,139.95,139.95,139.02,139.15,2890.0,139.95,139.95,139.02,139.15,2890.0
2024-12-23 10:30:00,139.49,140.09,139.07,139.07,2358.0,139.49,140.09,139.07,139.07,2358.0
2024-12-23 11:00:00,139.4,139.45,138.25,139.06,7412.0,139.4,139.45,138.25,139.06,7412.0
2024-12-23 11:30:00,138.8,139.79,138.8,139.79,600.0,138.8,139.79,138.8,139.79,600.0
2024-12-23 12:00:00,139.67,139.77,139.41,139.5,1938.0,139.67,139.77,139.41,139.5,1938.0
2024-12-23 12:30:00,139.41,139.5,139.01,139.32,2880.0,139.41,139.5,139.01,139.32,2880.0
2024-12-23 13:00:00,139.29,139.33,139.04,139.2,1950.0,139.29,139.33,139.04,139.2,1950.0
2024-12-23 13:30:00,139.26,139.64,139.26,139.64,843.0,139.26,139.64,139.26,139.64,843.0
2024-12-23 14:00:00,139.71,139.93,139.5,139.57,2793.0,139.71,139.93,139.5,139.57,2793.0
2024-12-23 14:30:00,139.6,139.61,139.08,139.38,9117.0,139.6,139.61,139.08,139.38,9117.0
2024-12-23 15:00:00,139.37,139.37,138.49,138.75,5491.0,139.37,139.37,138.49,138.75,5491.0
2024-12-23 15:30:00,138.75,139.37,138.45,139.01,18934.0,138.75,139.37,138.45,139.01,18934.0
2024-12-24 09:30:00,139.14,139.77,138.81,139.39,2699.0,139.14,139.77,138.81,139.39,2699.0
2024-12-24 10:00:00,139.75,140.83,139.59,140.81,5356.0,139.75,140.83,139.59,140.81,5356.0
2024-12-24 10:30:00,140.53,141.21,140.51,140.86,1978.0,140.53,141.21,140.51,140.86,1978.0
2024-12-24 11:00:00,141.06,141.22,140.55,140.72,10961.0,141.06,141.22,140.55,140.72,10961.0
2024-12-24 11:30:00,140.77,141.31,140.77,141.22,1223.0,140.77,141.31,140.77,141.22,1223.0
2024-12-24 12:00:00,141.16,141.49,141.16,141.47,1772.0,141.16,141.49,141.16,141.47,1772.0
2024-12-24 12:30:00,141.55,141.83,141.24,141.79,6608.0,141.55,141.83,141.24,141.79,6608.0
2024-12-26 09:30:00,140.85,141.55,140.28,141.24,3836.0,140.85,141.55,140.28,141.24,3836.0
2024-12-26 10:00:00,141.27,142.41,141.26,141.84,1834.0,141.27,142.41,141.26,141.84,1834.0
2024-12-26 10:30:00,141.36,141.53,141.09,141.25,1089.0,141.36,141.53,141.09,141.25,1089.0
2024-12-26 11:00:00,141.47,141.78,141.47,141.52,1804.0,141.47,141.78,141.47,141.52,1804.0
2024-12-26 11:30:00,141.71,142.16,141.19,142.15,4735.0,141.71,142.16,141.19,142.15,4735.0
2024-12-26 12:00:00,141.59,141.59,141.1,141.1,2692.0,141.59,141.59,141.1,141.1,2692.0
2024-12-26 12:30:00,140.86,140.96,140.7,140.92,1188.0,140.86,140.96,140.7,140.92,1188.0
2024-12-26 13:00:00,141.15,141.15,141.07,141.07,400.0,141.15,141.15,141.07,141.07,400.0
2024-12-26 13:30:00,141.02,141.02,140.7,140.73,900.0,141.02,141.02,140.7,140.73,900.0
2024-12-26 14:00:00,140.96,140.96,140.73,140.78,1889.0,140.96,140.96,140.73,140.78,1889.0
2024-12-26 14:30:00,140.78,140.89,140.53,140.89,1341.0,140.78,140.89,140.53,140.89,1341.0
2024-12-26 15:00:00,140.91,141.08,140.8,141.08,2122.0,140.91,141.08,140.8,141.08,2122.0
2024-12-26 15:30:00,141.04,141.48,140.95,141.19,5577.0,141.04,141.48,140.95,141.19,5577.0
2024-12-27 09:30:00,141.15,141.82,140.45,140.65,4940.0,141.15,141.82,140.45,140.65,4940.0
2024-12-27 10:00:00,140.46,140.54,139.03,139.25,6811.0,140.46,140.54,139.03,139.25,6811.0
2024-12-27 10:30:00,139.17,139.48,138.99,139.35,2084.0,139.17,139.48,138.99,139.35,2084.0
2024-12-27 11:00:00,139.36,139.49,138.69,139.49,3177.0,139.36,139.49,138.69,139.49,3177.0
2024-12-27 11:30:00,139.55,139.55,138.34,138.69,4742.0,139.55,139.55,138.34,138.69,4742.0
2024-12-27 12:00:00,138.76,138.77,138.26,138.26,1315.0,138.76,138.77,138.26,138.26,1315.0
2024-12-27 12:30:00,138.24,138.52,138.14,138.52,1302.0,138.24,138.52,138.14,138.52,1302.0
2024-12-27 13:00:00,138.52,138.62,138.25,138.62,1623.0,138.52,138.62,138.25,138.62,1623.0
2024-12-27 13:30:00,138.51,139.36,138.51,139.36,608.0,138.51,139.36,138.51,139.36,608.0
2024-12-27 14:00:00,139.17,139.4,139.17,139.31,1814.0,139.17,139.4,139.17,139.31,1814.0
2024-12-27 14:30:00,139.43,140.0,139.43,139.7,4908.0,139.43,140.0,139.43,139.7,4908.0
2024-12-27 15:00:00,139.85,139.97,139.55,139.66,3452.0,139.85,139.97,139.55,139.66,3452.0
2024-12-27 15:30:00,139.51,139.99,138.92,139.74,10154.0,139.51,139.99,138.92,139.74,10154.0
2024-12-30 09:30:00,139.12,139.12,137.42,137.43,6956.0,139.12,139.12,137.42,137.43,6956.0
2024-12-30 10:00:00,137.9,138.27,137.77,138.23,3413.0,137.9,138.27,137.77,138.23,3413.0
2024-12-30 10:30:00,138.02,138.51,137.89,138.47,1398.0,138.02,138.51,137.89,138.47,1398.0
2024-12-30 11:00:00,138.51,139.03,138.48,138.8,1302.0,138.51,139.03,138.48,138.8,1302.0
2024-12-30 11:30:00,138.94,139.15,138.86,139.09,1703.0,138.94,139.15,138.86,139.09,1703.0
2024-12-30 12:00:00,139.08,140.49,138.84,139.98,15435.0,139.08,140.49,138.84,139.98,15435.0
2024-12-30 12:30:00,139.92,140.26,139.68,140.15,13725.0,139.92,140.26,139.68,140.15,13725.0
2024-12-30 13:00:00,139.94,140.3,139.49,139.5,1662.0,139.94,140.3,139.49,139.5,1662.0
2024-12-30 13:30:00,139.5,140.76,139.5,140.76,10578.0,139.5,140.76,139.5,140.76,10578.0
2024-12-30 14:00:00,140.42,140.42,139.92,139.99,2537.0,140.42,140.42,139.92,139.99,2537.0
2024-12-30 14:30:00,140.02,140.22,139.96,140.04,2368.0,140.02,140.22,139.96,140.04,2368.0
2024-12-30 15:00:00,140.04,140.52,139.88,140.31,5604.0,140.04,140.52,139.88,140.31,5604.0
2024-12-30 15:30:00,140.24,140.37,139.63,139.66,11553.0,140.24,140.37,139.63,139.66,11553.0
2024-12-31 09:30:00,140.67,140.74,139.56,139.56,3709.0,140.67,140.74,139.56,139.56,3709.0
2024-12-31 10:00:00,140.06,140.71,139.77,140.71,900.0,140.06,140.71,139.77,140.71,900.0
2024-12-31 10:30:00,140.53,140.63,140.19,140.36,1212.0,140.53,140.63,140.19,140.36,1212.0
2024-12-31 11:00:00,140.19,140.39,139.9,140.01,2628.0,140.19,140.39,139.9,140.01,2628.0
2024-12-31 11:30:00,139.93,140.52,139.92,140.2,2510.0,139.93,140.52,139.92,140.2,2510.0
2024-12-31 12:00:00,140.33,140.33,139.62,139.63,1840.0,140.33,140.33,139.62,139.63,1840.0
2024-12-31 12:30:00,139.53,140.1,139.53,140.1,1004.0,139.53,140.1,139.53,140.1,1004.0
2024-12-31 13:00:00,140.11,140.11,139.97,139.97,500.0,140.11,140.11,139.97,139.97,500.0
2024-12-31 13:30:00,139.83,140.26,139.79,140.03,2272.0,139.83,140.26,139.79,140.03,2272.0
2024-12-31 14:00:00,139.76,140.31,139.76,139.96,1600.0,139.76,140.31,139.76,139.96,1600.0
2024-12-31 14:30:00,139.83,140.52,139.43,140.49,6812.0,139.83,140.52,139.43,140.49,6812.0
2024-12-31 15:00:00,140.36,140.63,140.05,140.39,4299.0,140.36,140.63,140.05,140.39,4299.0
2024-12-31 15:30:00,140.25,140.36,139.89,140.24,14065.0,140.25,140.36,139.89,140.24,14065.0
2025-01-02 09:30:00,141.9,142.69,140.08,142.14,6538.0,141.9,142.69,140.08,142.14,6538.0
2025-01-02 10:00:00,142.06,142.33,139.92,140.25,3826.0,142.06,142.33,139.92,140.25,3826.0
2025-01-02 10:30:00,140.46,140.46,139.69,140.0,1684.0,140.46,140.46,139.69,140.0,1684.0
2025-01-02 11:00:00,140.05,140.19,139.28,139.55,2458.0,140.05,140.19,139.28,139.55,2458.0
2025-01-02 11:30:00,139.41,139.67,139.29,139.59,2688.0,139.41,139.67,139.29,139.59,2688.0
2025-01-02 12:00:00,139.82,139.9,139.27,139.33,5718.0,139.82,139.9,139.27,139.33,5718.0
2025-01-02 12:30:00,139.16,139.22,138.62,139.13,3175.0,139.16,139.22,138.62,139.13,3175.0
2025-01-02 13:00:00,138.87,138.87,138.54,138.81,1300.0,138.87,138.87,138.54,138.81,1300.0
2025-01-02 13:30:00,138.67,138.87,138.4,138.62,961.0,138.67,138.87,138.4,138.62,961.0
2025-01-02 14:00:00,138.72,139.03,138.37,138.54,1800.0,138.72,139.03,138.37,138.54,1800.0
2025-01-02 14:30:00,138.58,138.92,138.25,138.29,1439.0,138.58,138.92,138.25,138.29,1439.0
2025-01-02 15:00:00,138.52,138.83,138.52,138.62,500.0,138.52,138.83,138.52,138.62,500.0
2025-01-02 15:30:00,138.5,139.02,138.5,139.02,6925.0,138.5,139.02,138.5,139.02,6925.0
2025-01-03 09:30:00,140.24,140.29,139.39,140.29,7073.0,140.24,140.29,139.39,140.29,7073.0
2025-01-03 10:00:00,140.7,140.72,139.72,140.06,3242.0,140.7,140.72,139.72,140.06,3242.0
2025-01-03 10:30:00,140.47,141.24,140.47,141.22,7224.0,140.47,141.24,140.47,141.22,7224.0
2025-01-03 11:00:00,141.52,141.52,140.35,140.5,5592.0,141.52,141.52,140.35,140.5,5592.0
2025-01-03 11:30:00,140.66,141.34,140.58,140.84,13052.0,140.66,141.34,140.58,140.84,13052.0
2025-01-03 12:00:00,140.99,141.33,140.99,141.17,2424.0,140.99,141.33,140.99,141.17,2424.0
2025-01-03 12:30:00,140.94,141.31,140.87,140.99,5285.0,140.94,141.31,140.87,140.99,5285.0
2025-01-03 13:00:00,141.12,141.47,140.91,141.47,2374.0,141.12,141.47,140.91,141.47,2374.0
2025-01-03 13:30:00,141.49,141.82,141.49,141.82,1832.0,141.49,141.82,141.49,141.82,1832.0
2025-01-03 14:00:00,141.79,142.72,141.79,142.38,9576.0,141.79,142.72,141.79,142.38,9576.0
2025-01-03 14:30:00,142.43,142.43,141.86,142.14,8254.0,142.43,142.43,141.86,142.14,8254.0
2025-01-03 15:00:00,142.0,142.2,141.94,142.2,7892.0,142.0,142.2,141.94,142.2,7892.0
2025-01-03 15:30:00,142.27,142.59,141.75,142.11,30323.0,142.27,142.59,141.75,142.11,30323.0
2025-01-06 09:30:00,142.87,143.94,141.0,142.25,11840.0,142.87,143.94,141.0,142.25,11840.0
2025-01-06 10:00:00,141.69,141.69,139.53,140.54,95701.0,141.69,141.69,139.53,140.54,95701.0
2025-01-06 10:30:00,140.15,140.3,139.31,139.44,10775.0,140.15,140.3,139.31,139.44,10775.0
2025-01-06 11:00:00,139.73,139.86,139.05,139.54,4344.0,139.73,139.86,139.05,139.54,4344.0
2025-01-06 11:30:00,139.46,139.46,137.98,138.68,6555.0,139.46,139.46,137.98,138.68,6555.0
2025-01-06 12:00:00,138.68,138.85,138.35,138.36,4423.0,138.68,138.85,138.35,138.36,4423.0
2025-01-06 12:30:00,138.23,138.59,137.75,138.0,19193.0,138.23,138.59,137.75,138.0,19193.0
2025-01-06 13:00:00,138.02,138.35,137.95,138.13,4825.0,138.02,138.35,137.95,138.13,4825.0
2025-01-06 13:30:00,138.04,138.04,137.43,137.81,7273.0,138.04,138.04,137.43,137.81,7273.0
2025-01-06 14:00:00,137.81,138.14,137.24,138.13,12256.0,137.81,138.14,137.24,138.13,12256.0
2025-01-06 14:30:00,138.13,138.15,137.78,137.87,9352.0,138.13,138.15,137.78,137.87,9352.0
2025-01-06 15:00:00,137.79,138.15,137.5,137.59,12164.0,137.79,138.15,137.5,137.59,12164.0
2025-01-06 15:30:00,137.62,137.87,136.42,137.34,54582.0,137.62,137.87,136.42,137.34,54582.0
2025-01-07 09:30:00,137.61,138.08,136.95,138.03,13468.0,137.61,138.08,136.95,138.03,13468.0
2025-01-07 10:00:00,137.58,138.0,136.4,137.83,13280.0,137.58,138.0,136.4,137.83,13280.0
2025-01-07 10:30:00,137.77,137.8,136.12,137.29,8715.0,137.77,137.8,136.12,137.29,8715.0
2025-01-07 11:00:00,137.15,137.27,136.6,136.65,6558.0,137.15,137.27,136.6,136.65,6558.0
2025-01-07 11:30:00,136.54,136.72,135.71,135.84,12496.0,136.54,136.72,135.71,135.84,12496.0
2025-01-07 12:00:00,135.84,136.37,135.83,136.15,6846.0,135.84,136.37,135.83,136.15,6846.0
2025-01-07 12:30:00,136.29,136.33,135.56,136.01,9159.0,136.29,136.33,135.56,136.01,9159.0
2025-01-07 13:00:00,136.12,136.65,136.01,136.45,4994.0,136.12,136.65,136.01,136.45,4994.0
2025-01-07 13:30:00,136.42,136.48,136.14,136.25,3221.0,136.42,136.48,136.14,136.25,3221.0
2025-01-07 14:00:00,136.25,136.25,135.69,135.9,9611.0,136.25,136.25,135.69,135.9,9611.0
2025-01-07 14:30:00,135.9,135.9,135.35,135.37,11065.0,135.9,135.9,135.35,135.37,11065.0
2025-01-07 15:00:00,135.38,135.52,134.88,135.4,13281.0,135.38,135.52,134.88,135.4,13281.0
2025-01-07 15:30:00,135.36,136.55,135.23,136.21,28992.0,135.36,136.55,135.23,136.21,28992.0
2025-01-08 09:30:00,134.51,134.85,132.55,133.52,37893.0,134.51,134.85,132.55,133.52,37893.0
2025-01-08 10:00:00,133.66,133.86,132.5,133.33,23667.0,133.66,133.86,132.5,133.33,23667.0
2025-01-08 10:30:00,133.84,134.33,133.33,134.21,23418.0,133.84,134.33,133.33,134.21,23418.0
2025-01-08 11:00:00,134.36,134.52,133.64,133.82,6844.0,134.36,134.52,133.64,133.82,6844.0
2025-01-08 11:30:00,133.87,134.23,133.48,133.71,2950.0,133.87,134.23,133.48,133.71,2950.0
2025-01-08 12:00:00,133.69,133.69,132.5,132.5,9577.0,133.69,133.69,132.5,132.5,9577.0
2025-01-08 12:30:00,132.67,133.14,132.39,132.88,5277.0,132.67,133.14,132.39,132.88,5277.0
2025-01-08 13:00:00,133.0,133.77,133.0,133.66,5066.0,133.0,133.77,133.0,133.66,5066.0
2025-01-08 13:30:00,133.64,133.73,132.91,133.13,8582.0,133.64,133.73,132.91,133.13,8582.0
2025-01-08 14:00:00,133.11,134.32,133.05,134.31,4462.0,133.11,134.32,133.05,134.31,4462.0
2025-01-08 14:30:00,134.17,134.3,133.01,133.93,14039.0,134.17,134.3,133.01,133.93,14039.0
2025-01-08 15:00:00,133.87,134.16,133.36,134.16,5731.0,133.87,134.16,133.36,134.16,5731.0
2025-01-08 15:30:00,133.97,134.7,133.34,134.45,41760.0,133.97,134.7,133.34,134.45,41760.0
2025-01-10 09:30:00,131.73,133.42,131.73,133.04,27716.0,131.73,133.42,131.73,133.04,27716.0
2025-01-10 10:00:00,132.72,133.55,131.8,133.28,9370.0,132.72,133.55,131.8,133.28,9370.0
2025-01-10 10:30:00,133.3,134.28,133.11,133.15,15255.0,133.3,134.28,133.11,133.15,15255.0
2025-01-10 11:00:00,133.15,133.75,132.87,133.3,9362.0,133.15,133.75,132.87,133.3,9362.0
2025-01-10 11:30:00,133.34,133.7,132.96,132.97,8778.0,133.34,133.7,132.96,132.97,8778.0
2025-01-10 12:00:00,133.01,133.09,132.68,132.89,6018.0,133.01,133.09,132.68,132.89,6018.0
2025-01-10 12:30:00,132.93,133.72,132.92,133.47,3886.0,132.93,133.72,132.92,133.47,3886.0
2025-01-10 13:00:00,133.27,134.49,133.16,134.41,6224.0,133.27,134.49,133.16,134.41,6224.0
2025-01-10 13:30:00,134.3,134.66,134.1,134.35,6304.0,134.3,134.66,134.1,134.35,6304.0
2025-01-10 14:00:00,134.46,135.11,134.15,135.11,4679.0,134.46,135.11,134.15,135.11,4679.0
2025-01-10 14:30:00,134.87,134.97,134.26,134.34,23752.0,134.87,134.97,134.26,134.34,23752.0
2025-01-10 15:00:00,134.28,134.44,133.51,133.61,7245.0,134.28,134.44,133.51,133.61,7245.0
2025-01-10 15:30:00,133.61,134.65,133.33,133.88,30586.0,133.61,134.65,133.33,133.88,30586.0
2025-01-13 09:30:00,133.81,134.09,132.95,134.09,10583.0,133.81,134.09,132.95,134.09,10583.0
2025-01-13 10:00:00,134.15,134.5,133.35,133.75,8558.0,134.15,134.5,133.35,133.75,8558.0
2025-01-13 10:30:00,134.05,134.39,133.72,134.1,8452.0,134.05,134.39,133.72,134.1,8452.0
2025-01-13 11:00:00,134.03,134.11,133.63,133.66,10079.0,134.03,134.11,133.63,133.66,10079.0
2025-01-13 11:30:00,133.55,133.8,133.14,133.17,3096.0,133.55,133.8,133.14,133.17,3096.0
2025-01-13 12:00:00,133.32,133.6,133.23,133.58,1770.0,133.32,133.6,133.23,133.58,1770.0
2025-01-13 12:30:00,133.45,133.74,133.24,133.74,2570.0,133.45,133.74,133.24,133.74,2570.0
2025-01-13 13:00:00,133.75,133.81,133.56,133.79,2659.0,133.75,133.81,133.56,133.79,2659.0
2025-01-13 13:30:00,133.86,133.86,133.28,133.38,7327.0,133.86,133.86,133.28,133.38,7327.0
2025-01-13 14:00:00,133.41,133.75,133.36,133.5,2367.0,133.41,133.75,133.36,133.5,2367.0
2025-01-13 14:30:00,133.69,133.8,133.45,133.55,4343.0,133.69,133.8,133.45,133.55,4343.0
2025-01-13 15:00:00,133.45,133.7,133.15,133.16,17859.0,133.45,133.7,133.15,133.16,17859.0
2025-01-13 15:30:00,133.11,133.82,132.54,133.39,44456.0,133.11,133.82,132.54,133.39,44456.0
2025-01-14 09:30:00,134.46,135.41,133.86,133.97,13983.0,134.46,135.41,133.86,133.97,13983.0
2025-01-14 10:00:00,134.4,135.68,134.0,134.87,15942.0,134.4,135.68,134.0,134.87,15942.0
2025-01-14 10:30:00,134.67,134.99,134.35,134.54,3521.0,134.67,134.99,134.35,134.54,3521.0
2025-01-14 11:00:00,134.37,134.43,133.71,133.94,8699.0,134.37,134.43,133.71,133.94,8699.0
2025-01-14 11:30:00,133.64,133.64,133.02,133.17,5101.0,133.64,133.64,133.02,133.17,5101.0
2025-01-14 12:00:00,133.12,133.45,133.08,133.44,3395.0,133.12,133.45,133.08,133.44,3395.0
2025-01-14 12:30:00,133.25,133.85,133.07,133.55,4488.0,133.25,133.85,133.07,133.55,4488.0
2025-01-14 13:00:00,133.75,134.51,133.72,134.29,2452.0,133.75,134.51,133.72,134.29,2452.0
2025-01-14 13:30:00,134.37,135.01,134.34,134.84,4061.0,134.37,135.01,134.34,134.84,4061.0
2025-01-14 14:00:00,134.74,134.88,134.43,134.88,2893.0,134.74,134.88,134.43,134.88,2893.0
2025-01-14 14:30:00,134.75,134.83,133.98,134.21,7441.0,134.75,134.83,133.98,134.21,7441.0
2025-01-14 15:00:00,133.83,134.7,133.76,134.22,9678.0,133.83,134.7,133.76,134.22,9678.0
2025-01-14 15:30:00,134.31,135.75,134.09,135.59,27668.0,134.31,135.75,134.09,135.59,27668.0
2025-01-15 09:30:00,138.01,138.01,136.57,137.53,11884.0,138.01,138.01,136.57,137.53,11884.0
2025-01-15 10:00:00,137.29,137.39,135.79,135.98,14543.0,137.29,137.39,135.79,135.98,14543.0
2025-01-15 10:30:00,136.3,136.97,135.76,135.95,27902.0,136.3,136.97,135.76,135.95,27902.0
2025-01-15 11:00:00,135.78,136.3,135.66,135.73,4536.0,135.78,136.3,135.66,135.73,4536.0
2025-01-15 11:30:00,135.73,135.73,135.11,135.46,1739.0,135.73,135.73,135.11,135.46,1739.0
2025-01-15 12:00:00,135.5,135.83,135.34,135.48,2035.0,135.5,135.83,135.34,135.48,2035.0
2025-01-15 12:30:00,135.5,135.84,135.36,135.39,18930.0,135.5,135.84,135.36,135.39,18930.0
2025-01-15 13:00:00,135.3,135.78,135.17,135.6,22027.0,135.3,135.78,135.17,135.6,22027.0
2025-01-15 13:30:00,136.09,136.47,135.75,135.75,4467.0,136.09,136.47,135.75,135.75,4467.0
2025-01-15 14:00:00,135.73,135.87,135.68,135.7,1511.0,135.73,135.87,135.68,135.7,1511.0
2025-01-15 14:30:00,135.7,136.35,135.65,136.1,14520.0,135.7,136.35,135.65,136.1,14520.0
2025-01-15 15:00:00,136.3,136.36,136.15,136.3,4586.0,136.3,136.36,136.15,136.3,4586.0
2025-01-15 15:30:00,136.25,136.3,135.62,135.7,58082.0,136.25,136.3,135.62,135.7,58082.0
2025-01-16 09:30:00,135.91,137.13,135.73,135.73,24437.0,135.91,137.13,135.73,135.73,24437.0
2025-01-16 10:00:00,135.31,135.63,134.84,135.37,24748.0,135.31,135.63,134.84,135.37,24748.0
2025-01-16 10:30:00,135.34,135.89,135.03,135.77,14308.0,135.34,135.89,135.03,135.77,14308.0
2025-01-16 11:00:00,135.67,136.31,135.64,136.11,8121.0,135.67,136.31,135.64,136.11,8121.0
2025-01-16 11:30:00,136.34,136.37,135.92,136.15,10592.0,136.34,136.37,135.92,136.15,10592.0
2025-01-16 12:00:00,136.19,136.27,136.0,136.21,22161.0,136.19,136.27,136.0,136.21,22161.0
2025-01-16 12:30:00,136.13,136.14,135.99,135.99,4400.0,136.13,136.14,135.99,135.99,4400.0
2025-01-16 13:00:00,136.05,136.1,135.8,135.83,3700.0,136.05,136.1,135.8,135.83,3700.0
2025-01-16 13:30:00,135.98,136.25,135.51,135.53,3689.0,135.98,136.25,135.51,135.53,3689.0
2025-01-16 14:00:00,135.57,135.71,135.43,135.57,10028.0,135.57,135.71,135.43,135.57,10028.0
2025-01-16 14:30:00,135.61,136.5,135.37,136.27,29664.0,135.61,136.5,135.37,136.27,29664.0
2025-01-16 15:00:00,136.3,136.38,135.81,135.81,25561.0,136.3,136.38,135.81,135.81,25561.0
2025-01-16 15:30:00,135.85,136.79,135.83,136.47,45070.0,135.85,136.79,135.83,136.47,45070.0
2025-01-17 09:30:00,138.63,138.75,137.03,137.18,14311.0,138.63,138.75,137.03,137.18,14311.0
2025-01-17 10:00:00,137.01,137.45,136.51,136.95,4981.0,137.01,137.45,136.51,136.95,4981.0
2025-01-17 10:30:00,137.15,137.26,136.66,136.83,3792.0,137.15,137.26,136.66,136.83,3792.0
2025-01-17 11:00:00,136.8,137.11,136.56,136.94,3138.0,136.8,137.11,136.56,136.94,3138.0
2025-01-17 11:30:00,136.99,137.25,136.68,136.86,7557.0,136.99,137.25,136.68,136.86,7557.0
2025-01-17 12:00:00,136.86,137.44,136.41,137.14,30379.0,136.86,137.44,136.41,137.14,30379.0
2025-01-17 12:30:00,137.18,137.83,137.01,137.56,17877.0,137.18,137.83,137.01,137.56,17877.0
2025-01-17 13:00:00,137.57,137.58,136.84,137.25,20984.0,137.57,137.58,136.84,137.25,20984.0
2025-01-17 13:30:00,137.38,137.47,136.43,136.85,29146.0,137.38,137.47,136.43,136.85,29146.0
2025-01-17 14:00:00,136.58,136.93,135.9,136.12,20844.0,136.58,136.93,135.9,136.12,20844.0
2025-01-17 14:30:00,136.12,136.12,134.73,135.0,17765.0,136.12,136.12,134.73,135.0,17765.0
2025-01-17 15:00:00,135.05,136.07,134.92,135.62,26167.0,135.05,136.07,134.92,135.62,26167.0
2025-01-17 15:30:00,135.78,137.38,135.78,137.05,21309.0,135.78,137.38,135.78,137.05,21309.0
2025-01-21 09:30:00,137.73,138.16,137.08,137.84,6019.0,137.73,138.16,137.08,137.84,6019.0
2025-01-21 10:00:00,138.05,138.5,137.75,138.42,3844.0,138.05,138.5,137.75,138.42,3844.0
2025-01-21 10:30:00,138.91,139.51,138.82,139.51,5429.0,138.91,139.51,138.82,139.51,5429.0
2025-01-21 11:00:00,139.22,139.98,139.06,139.71,3998.0,139.22,139.98,139.06,139.71,3998.0
2025-01-21 11:30:00,139.71,140.21,139.65,139.83,7708.0,139.71,140.21,139.65,139.83,7708.0
2025-01-21 12:00:00,139.73,140.1,139.42,139.94,2809.0,139.73,140.1,139.42,139.94,2809.0
2025-01-21 12:30:00,139.94,140.56,139.71,140.55,3620.0,139.94,140.56,139.71,140.55,3620.0
2025-01-21 13:00:00,140.38,140.49,140.03,140.49,2005.0,140.38,140.49,140.03,140.49,2005.0
2025-01-21 13:30:00,140.37,140.5,140.12,140.36,3031.0,140.37,140.5,140.12,140.36,3031.0
2025-01-21 14:00:00,140.35,140.49,140.04,140.21,2784.0,140.35,140.49,140.04,140.21,2784.0
2025-01-21 14:30:00,140.17,140.24,139.94,140.2,2417.0,140.17,140.24,139.94,140.2,2417.0
2025-01-21 15:00:00,139.91,140.18,139.81,140.07,8199.0,139.91,140.18,139.81,140.07,8199.0
2025-01-21 15:30:00,140.06,140.34,139.66,139.89,17148.0,140.06,140.34,139.66,139.89,17148.0
2025-01-22 09:30:00,140.04,140.04,139.42,139.42,2760.0,140.04,140.04,139.42,139.42,2760.0
2025-01-22 10:00:00,139.08,140.0,139.08,139.8,19020.0,139.08,140.0,139.08,139.8,19020.0
2025-01-22 10:30:00,139.94,139.94,139.16,139.3,6850.0,139.94,139.94,139.16,139.3,6850.0
2025-01-22 11:00:00,139.09,141.0,139.09,140.66,29839.0,139.09,141.0,139.09,140.66,29839.0
2025-01-22 11:30:00,140.72,141.28,140.72,141.06,15477.0,140.72,141.28,140.72,141.06,15477.0
2025-01-22 12:00:00,140.88,141.04,140.61,140.8,3203.0,140.88,141.04,140.61,140.8,3203.0
2025-01-22 12:30:00,140.7,140.7,139.94,139.94,2888.0,140.7,140.7,139.94,139.94,2888.0
2025-01-22 13:00:00,140.19,140.35,140.05,140.06,1300.0,140.19,140.35,140.05,140.06,1300.0
2025-01-22 13:30:00,140.24,140.41,140.17,140.31,1534.0,140.24,140.41,140.17,140.31,1534.0
2025-01-22 14:00:00,140.23,140.55,140.23,140.41,1424.0,140.23,140.55,140.23,140.41,1424.0
2025-01-22 14:30:00,140.5,140.84,140.45,140.7,4121.0,140.5,140.84,140.45,140.7,4121.0
2025-01-22 15:00:00,140.76,140.81,140.42,140.66,5067.0,140.76,140.81,140.42,140.66,5067.0
2025-01-22 15:30:00,140.72,141.33,140.67,141.02,23442.0,140.72,141.33,140.67,141.02,23442.0
2025-01-23 09:30:00,140.37,141.8,140.37,140.62,8078.0,140.37,141.8,140.37,140.62,8078.0
2025-01-23 10:00:00,140.61,140.79,139.67,140.15,6714.0,140.61,140.79,139.67,140.15,6714.0
2025-01-23 10:30:00,140.47,141.11,140.04,141.11,2000.0,140.47,141.11,140.04,141.11,2000.0
2025-01-23 11:00:00,140.99,141.5,140.73,141.42,5489.0,140.99,141.5,140.73,141.42,5489.0
2025-01-23 11:30:00,141.28,141.74,141.22,141.45,28183.0,141.28,141.74,141.22,141.45,28183.0
2025-01-23 12:00:00,141.4,141.79,141.25,141.63,3505.0,141.4,141.79,141.25,141.63,3505.0
2025-01-23 12:30:00,141.62,141.62,141.15,141.16,4086.0,141.62,141.62,141.15,141.16,4086.0
2025-01-23 13:00:00,141.22,141.48,141.11,141.43,3759.0,141.22,141.48,141.11,141.43,3759.0
2025-01-23 13:30:00,141.43,141.61,141.33,141.55,4231.0,141.43,141.61,141.33,141.55,4231.0
2025-01-23 14:00:00,141.63,141.83,141.31,141.65,6587.0,141.63,141.83,141.31,141.65,6587.0
2025-01-23 14:30:00,141.7,141.87,141.61,141.76,6173.0,141.7,141.87,141.61,141.76,6173.0
2025-01-23 15:00:00,141.74,141.76,141.17,141.17,15267.0,141.74,141.76,141.17,141.17,15267.0
2025-01-23 15:30:00,141.17,142.08,140.59,142.08,39145.0,141.17,142.08,140.59,142.08,39145.0
2025-01-24 09:30:00,142.18,142.5,141.88,141.94,5435.0,142.18,142.5,141.88,141.94,5435.0
2025-01-24 10:00:00,141.96,142.1,141.38,142.01,6548.0,141.96,142.1,141.38,142.01,6548.0
2025-01-24 10:30:00,142.0,142.23,141.79,142.21,2782.0,142.0,142.23,141.79,142.21,2782.0
2025-01-24 11:00:00,142.13,142.61,142.05,142.52,10948.0,142.13,142.61,142.05,142.52,10948.0
2025-01-24 11:30:00,142.34,142.86,142.34,142.66,3937.0,142.34,142.86,142.34,142.66,3937.0
2025-01-24 12:00:00,142.51,142.89,142.49,142.75,2669.0,142.51,142.89,142.49,142.75,2669.0
2025-01-24 12:30:00,142.75,143.08,142.75,142.98,4162.0,142.75,143.08,142.75,142.98,4162.0
2025-01-24 13:00:00,142.93,143.34,142.92,143.29,1665.0,142.93,143.34,142.92,143.29,1665.0
2025-01-24 13:30:00,143.22,143.26,142.81,142.81,4993.0,143.22,143.26,142.81,142.81,4993.0
2025-01-24 14:00:00,142.72,142.81,142.43,142.68,2968.0,142.72,142.81,142.43,142.68,2968.0
2025-01-24 14:30:00,142.85,143.09,142.79,143.09,5679.0,142.85,143.09,142.79,143.09,5679.0
2025-01-24 15:00:00,143.02,143.32,142.56,142.68,17551.0,143.02,143.32,142.56,142.68,17551.0
2025-01-24 15:30:00,142.63,143.27,142.63,143.23,23995.0,142.63,143.27,142.63,143.23,23995.0
2025-01-27 09:30:00,141.85,148.12,141.85,147.88,14100.0,141.85,148.12,141.85,147.88,14100.0
2025-01-27 10:00:00,147.87,149.32,147.52,149.0,15988.0,147.87,149.32,147.52,149.0,15988.0
2025-01-27 10:30:00,148.94,149.79,148.59,149.47,21050.0,148.94,149.79,148.59,149.47,21050.0
2025-01-27 11:00:00,149.5,149.5,148.42,148.9,20142.0,149.5,149.5,148.42,148.9,20142.0
2025-01-27 11:30:00,148.8,149.24,148.38,149.2,16327.0,148.8,149.24,148.38,149.2,16327.0
2025-01-27 12:00:00,149.19,149.84,149.19,149.84,6062.0,149.19,149.84,149.19,149.84,6062.0
2025-01-27 12:30:00,149.7,149.85,148.63,148.64,7672.0,149.7,149.85,148.63,148.64,7672.0
2025-01-27 13:00:00,148.59,148.84,148.11,148.22,24292.0,148.59,148.84,148.11,148.22,24292.0
2025-01-27 13:30:00,148.25,148.58,147.95,148.12,26525.0,148.25,148.58,147.95,148.12,26525.0
2025-01-27 14:00:00,147.97,148.54,147.49,148.54,6433.0,147.97,148.54,147.49,148.54,6433.0
2025-01-27 14:30:00,148.43,148.5,147.58,147.67,14641.0,148.43,148.5,147.58,147.67,14641.0
2025-01-27 15:00:00,147.58,147.79,146.91,147.03,14785.0,147.58,147.79,146.91,147.03,14785.0
2025-01-27 15:30:00,146.88,147.72,146.64,147.0,37752.0,146.88,147.72,146.64,147.0,37752.0
2025-01-28 09:30:00,146.71,147.95,145.86,147.94,5894.0,146.71,147.95,145.86,147.94,5894.0
2025-01-28 10:00:00,147.74,148.19,146.71,147.6,4380.0,147.74,148.19,146.71,147.6,4380.0
2025-01-28 10:30:00,147.58,150.58,147.04,150.58,10536.0,147.58,150.58,147.04,150.58,10536.0
2025-01-28 11:00:00,150.28,150.3,148.84,148.84,10168.0,150.28,150.3,148.84,148.84,10168.0
2025-01-28 11:30:00,149.31,149.33,148.57,148.98,4364.0,149.31,149.33,148.57,148.98,4364.0
2025-01-28 12:00:00,148.92,148.92,148.52,148.55,2227.0,148.92,148.92,148.52,148.55,2227.0
2025-01-28 12:30:00,148.28,148.76,148.27,148.45,3253.0,148.28,148.76,148.27,148.45,3253.0
2025-01-28 13:00:00,148.34,148.49,147.82,147.82,3291.0,148.34,148.49,147.82,147.82,3291.0
2025-01-28 13:30:00,147.51,147.55,146.93,147.06,2871.0,147.51,147.55,146.93,147.06,2871.0
2025-01-28 14:00:00,147.06,147.67,146.7,147.66,6388.0,147.06,147.67,146.7,147.66,6388.0
2025-01-28 14:30:00,147.76,148.3,147.73,148.19,7457.0,147.76,148.3,147.73,148.19,7457.0
2025-01-28 15:00:00,148.17,148.4,147.95,148.26,2709.0,148.17,148.4,147.95,148.26,2709.0
2025-01-28 15:30:00,148.22,148.26,147.53,147.81,16548.0,148.22,148.26,147.53,147.81,16548.0
2025-01-29 09:30:00,147.65,148.42,145.98,146.78,8845.0,147.65,148.42,145.98,146.78,8845.0
2025-01-29 10:00:00,146.78,146.88,145.76,145.78,3324.0,146.78,146.88,145.76,145.78,3324.0
2025-01-29 10:30:00,145.62,145.89,145.23,145.85,6804.0,145.62,145.89,145.23,145.85,6804.0
2025-01-29 11:00:00,146.13,146.16,145.59,145.72,10685.0,146.13,146.16,145.59,145.72,10685.0
2025-01-29 11:30:00,145.69,145.69,145.21,145.39,2154.0,145.69,145.69,145.21,145.39,2154.0
2025-01-29 12:00:00,145.62,146.25,145.62,146.19,1000.0,145.62,146.25,145.62,146.19,1000.0
2025-01-29 12:30:00,146.15,146.32,145.95,146.32,2927.0,146.15,146.32,145.95,146.32,2927.0
2025-01-29 13:00:00,146.35,146.62,145.74,146.4,3976.0,146.35,146.62,145.74,146.4,3976.0
2025-01-29 13:30:00,146.39,146.47,145.94,145.94,3115.0,146.39,146.47,145.94,145.94,3115.0
2025-01-29 14:00:00,145.67,145.67,144.45,144.73,3697.0,145.67,145.67,144.45,144.73,3697.0
2025-01-29 14:30:00,144.75,146.22,144.75,145.13,3644.0,144.75,146.22,144.75,145.13,3644.0
2025-01-29 15:00:00,145.02,146.04,144.86,145.83,8341.0,145.02,146.04,144.86,145.83,8341.0
2025-01-29 15:30:00,145.75,146.02,144.9,145.05,15684.0,145.75,146.02,144.9,145.05,15684.0
2025-01-30 09:30:00,145.05,146.84,144.73,145.09,15925.0,145.05,146.84,144.73,145.09,15925.0
2025-01-30 10:00:00,144.8,145.4,144.32,145.02,2978.0,144.8,145.4,144.32,145.02,2978.0
2025-01-30 10:30:00,145.25,145.25,143.05,143.21,12455.0,145.25,145.25,143.05,143.21,12455.0
2025-01-30 11:00:00,143.21,143.9,142.25,142.54,21408.0,143.21,143.9,142.25,142.54,21408.0
2025-01-30 11:30:00,142.41,142.79,141.28,142.24,26433.0,142.41,142.79,141.28,142.24,26433.0
2025-01-30 12:00:00,142.18,142.18,141.59,141.59,3100.0,142.18,142.18,141.59,141.59,3100.0
2025-01-30 12:30:00,141.59,141.59,140.3,140.63,10327.0,141.59,141.59,140.3,140.63,10327.0
2025-01-30 13:00:00,140.64,141.67,140.57,140.84,13306.0,140.64,141.67,140.57,140.84,13306.0
2025-01-30 13:30:00,140.71,141.18,140.55,140.84,4787.0,140.71,141.18,140.55,140.84,4787.0
2025-01-30 14:00:00,141.02,141.04,140.49,140.86,5051.0,141.02,141.04,140.49,140.86,5051.0
2025-01-30 14:30:00,141.0,141.58,140.81,141.45,4670.0,141.0,141.58,140.81,141.45,4670.0
2025-01-30 15:00:00,141.34,141.86,141.31,141.53,4819.0,141.34,141.86,141.31,141.53,4819.0
2025-01-30 15:30:00,141.5,141.51,139.7,139.7,53331.0,141.5,141.51,139.7,139.7,53331.0
2025-01-31 09:30:00,139.96,140.54,139.0,140.4,8391.0,139.96,140.54,139.0,140.4,8391.0
2025-01-31 10:00:00,140.24,140.59,140.04,140.56,5353.0,140.24,140.59,140.04,140.56,5353.0
2025-01-31 10:30:00,140.67,140.79,140.12,140.31,5539.0,140.67,140.79,140.12,140.31,5539.0
2025-01-31 11:00:00,140.19,140.31,139.66,139.66,2787.0,140.19,140.31,139.66,139.66,2787.0
2025-01-31 11:30:00,139.91,140.19,139.75,139.94,4322.0,139.91,140.19,139.75,139.94,4322.0
2025-01-31 12:00:00,140.05,141.29,139.91,141.29,8571.0,140.05,141.29,139.91,141.29,8571.0
2025-01-31 12:30:00,141.36,141.74,141.22,141.22,6627.0,141.36,141.74,141.22,141.22,6627.0
2025-01-31 13:00:00,141.25,141.5,140.53,140.53,5132.0,141.25,141.5,140.53,140.53,5132.0
2025-01-31 13:30:00,140.41,140.58,139.85,139.91,6341.0,140.41,140.58,139.85,139.91,6341.0
2025-01-31 14:00:00,140.05,140.51,139.91,140.35,8372.0,140.05,140.51,139.91,140.35,8372.0
2025-01-31 14:30:00,140.55,140.71,139.74,140.19,10515.0,140.55,140.71,139.74,140.19,10515.0
2025-01-31 15:00:00,140.15,140.16,139.25,139.77,11694.0,140.15,140.16,139.25,139.77,11694.0
2025-01-31 15:30:00,139.98,140.17,139.29,139.37,48622.0,139.98,140.17,139.29,139.37,48622.0
2025-02-03 09:30:00,136.26,137.68,135.22,136.24,17281.0,136.26,137.68,135.22,136.24,17281.0
2025-02-03 10:00:00,136.46,139.3,136.22,138.79,13966.0,136.46,139.3,136.22,138.79,13966.0
2025-02-03 10:30:00,138.8,139.72,137.99,139.15,15833.0,138.8,139.72,137.99,139.15,15833.0
2025-02-03 11:00:00,139.1,139.98,138.89,139.41,5521.0,139.1,139.98,138.89,139.41,5521.0
2025-02-03 11:30:00,139.63,140.02,139.49,139.5,3400.0,139.63,140.02,139.49,139.5,3400.0
2025-02-03 12:00:00,139.21,140.11,139.2,139.9,3235.0,139.21,140.11,139.2,139.9,3235.0
2025-02-03 12:30:00,139.83,140.08,139.54,139.94,3923.0,139.83,140.08,139.54,139.94,3923.0
2025-02-03 13:00:00,139.53,140.2,139.47,140.13,3302.0,139.53,140.2,139.47,140.13,3302.0
2025-02-03 13:30:00,140.14,140.77,140.13,140.72,3831.0,140.14,140.77,140.13,140.72,3831.0
2025-02-03 14:00:00,140.78,141.73,140.41,141.52,8451.0,140.78,141.73,140.41,141.52,8451.0
2025-02-03 14:30:00,141.51,142.41,141.51,142.08,7019.0,141.51,142.41,141.51,142.08,7019.0
2025-02-03 15:00:00,142.08,142.71,141.89,141.91,11546.0,142.08,142.71,141.89,141.91,11546.0
2025-02-03 15:30:00,142.06,142.58,141.42,141.71,39138.0,142.06,142.58,141.42,141.71,39138.0
2025-02-04 09:30:00,141.73,142.81,141.62,142.64,3164.0,141.73,142.81,141.62,142.64,3164.0
2025-02-04 10:00:00,142.79,142.79,142.27,142.51,2508.0,142.79,142.79,142.27,142.51,2508.0
2025-02-04 10:30:00,142.5,142.5,141.84,141.84,2073.0,142.5,142.5,141.84,141.84,2073.0
2025-02-04 11:00:00,142.15,142.75,142.14,142.56,952.0,142.15,142.75,142.14,142.56,952.0
2025-02-04 11:30:00,142.81,143.37,142.78,143.11,1800.0,142.81,143.37,142.78,143.11,1800.0
2025-02-04 12:00:00,143.11,143.29,142.58,142.58,2582.0,143.11,143.29,142.58,142.58,2582.0
2025-02-04 12:30:00,142.46,143.09,142.46,143.09,1255.0,142.46,143.09,142.46,143.09,1255.0
2025-02-04 13:00:00,142.91,143.24,142.83,143.08,1919.0,142.91,143.24,142.83,143.08,1919.0
2025-02-04 13:30:00,143.16,143.3,143.16,143.22,800.0,143.16,143.3,143.16,143.22,800.0
2025-02-04 14:00:00,143.28,143.44,143.25,143.27,1516.0,143.28,143.44,143.25,143.27,1516.0
2025-02-04 14:30:00,143.15,143.32,142.96,143.22,4446.0,143.15,143.32,142.96,143.22,4446.0
2025-02-04 15:00:00,143.28,143.64,143.19,143.64,2537.0,143.28,143.64,143.19,143.64,2537.0
2025-02-04 15:30:00,143.67,144.02,143.41,143.54,25429.0,143.67,144.02,143.41,143.54,25429.0
2025-02-05 09:30:00,144.51,145.48,144.3,144.34,5692.0,144.51,145.48,144.3,144.34,5692.0
2025-02-05 10:00:00,144.35,144.35,142.91,144.09,6012.0,144.35,144.35,142.91,144.09,6012.0
2025-02-05 10:30:00,143.93,144.17,143.53,144.17,3593.0,143.93,144.17,143.53,144.17,3593.0
2025-02-05 11:00:00,144.28,144.45,143.78,143.88,1717.0,144.28,144.45,143.78,143.88,1717.0
2025-02-05 11:30:00,144.07,144.89,144.07,144.69,4255.0,144.07,144.89,144.07,144.69,4255.0
2025-02-05 12:00:00,144.8,145.74,144.75,145.09,9199.0,144.8,145.74,144.75,145.09,9199.0
2025-02-05 12:30:00,145.1,145.73,144.94,145.17,14989.0,145.1,145.73,144.94,145.17,14989.0
2025-02-05 13:00:00,145.18,145.8,144.35,144.89,25606.0,145.18,145.8,144.35,144.89,25606.0
2025-02-05 13:30:00,144.89,145.43,144.85,145.09,4150.0,144.89,145.43,144.85,145.09,4150.0
2025-02-05 14:00:00,145.14,145.21,144.32,144.82,9630.0,145.14,145.21,144.32,144.82,9630.0
2025-02-05 14:30:00,144.95,145.34,144.85,145.28,6935.0,144.95,145.34,144.85,145.28,6935.0
2025-02-05 15:00:00,145.3,145.7,145.3,145.46,5300.0,145.3,145.7,145.3,145.46,5300.0
2025-02-05 15:30:00,145.29,146.06,145.2,145.92,32146.0,145.29,146.06,145.2,145.92,32146.0
2025-02-06 09:30:00,146.21,146.4,143.0,143.8,22353.0,146.21,146.4,143.0,143.8,22353.0
2025-02-06 10:00:00,143.8,144.14,142.13,142.15,15608.0,143.8,144.14,142.13,142.15,15608.0
2025-02-06 10:30:00,142.23,142.74,141.24,141.61,7128.0,142.23,142.74,141.24,141.61,7128.0
2025-02-06 11:00:00,141.5,142.69,141.5,142.47,7512.0,141.5,142.69,141.5,142.47,7512.0
2025-02-06 11:30:00,142.45,142.6,141.47,141.55,11467.0,142.45,142.6,141.47,141.55,11467.0
2025-02-06 12:00:00,141.54,141.76,141.25,141.51,5530.0,141.54,141.76,141.25,141.51,5530.0
2025-02-06 12:30:00,141.41,141.88,141.37,141.59,5458.0,141.41,141.88,141.37,141.59,5458.0
2025-02-06 13:00:00,141.39,141.55,140.96,141.25,7297.0,141.39,141.55,140.96,141.25,7297.0
2025-02-06 13:30:00,141.34,141.47,140.27,140.43,7158.0,141.34,141.47,140.27,140.43,7158.0
2025-02-06 14:00:00,140.42,140.65,140.12,140.36,15172.0,140.42,140.65,140.12,140.36,15172.0
2025-02-06 14:30:00,140.36,140.48,139.79,140.38,21573.0,140.36,140.48,139.79,140.38,21573.0
2025-02-06 15:00:00,140.3,140.75,139.98,140.18,22525.0,140.3,140.75,139.98,140.18,22525.0
2025-02-06 15:30:00,140.3,140.92,140.1,140.89,32297.0,140.3,140.92,140.1,140.89,32297.0
2025-02-07 09:30:00,132.88,144.08,132.88,141.44,50546.0,132.88,144.08,132.88,141.44,50546.0
2025-02-07 10:00:00,141.23,141.32,140.13,140.68,16092.0,141.23,141.32,140.13,140.68,16092.0
2025-02-07 10:30:00,140.68,141.43,139.54,141.43,20625.0,140.68,141.43,139.54,141.43,20625.0
2025-02-07 11:00:00,141.43,141.84,140.03,141.61,28966.0,141.43,141.84,140.03,141.61,28966.0
2025-02-07 11:30:00,141.85,142.17,140.19,140.88,11924.0,141.85,142.17,140.19,140.88,11924.0
2025-02-07 12:00:00,140.66,141.83,140.61,140.89,20171.0,140.66,141.83,140.61,140.89,20171.0
2025-02-07 12:30:00,140.57,141.06,140.4,140.69,8777.0,140.57,141.06,140.4,140.69,8777.0
2025-02-07 13:00:00,140.62,140.62,138.25,138.5,10582.0,140.62,140.62,138.25,138.5,10582.0
2025-02-07 13:30:00,138.53,138.9,137.4,137.84,8865.0,138.53,138.9,137.4,137.84,8865.0
2025-02-07 14:00:00,137.81,137.88,135.79,135.82,9148.0,137.81,137.88,135.79,135.82,9148.0
2025-02-07 14:30:00,135.98,136.87,135.51,136.06,14750.0,135.98,136.87,135.51,136.06,14750.0
2025-02-07 15:00:00,136.25,136.25,135.39,135.66,8983.0,136.25,136.25,135.39,135.66,8983.0
2025-02-07 15:30:00,135.61,137.09,135.51,135.56,46157.0,135.61,137.09,135.51,135.56,46157.0
2025-02-10 09:30:00,136.62,140.0,135.7,138.19,19013.0,136.62,140.0,135.7,138.19,19013.0
2025-02-10 10:00:00,138.2,139.38,138.2,139.18,12664.0,138.2,139.38,138.2,139.18,12664.0
2025-02-10 10:30:00,139.06,139.12,137.73,137.73,4971.0,139.06,139.12,137.73,137.73,4971.0
2025-02-10 11:00:00,138.01,138.24,137.49,137.49,4251.0,138.01,138.24,137.49,137.49,4251.0
2025-02-10 11:30:00,137.48,137.8,136.8,137.35,8858.0,137.48,137.8,136.8,137.35,8858.0
2025-02-10 12:00:00,137.69,137.88,137.26,137.27,3882.0,137.69,137.88,137.26,137.27,3882.0
2025-02-10 12:30:00,137.23,137.93,137.18,137.87,3000.0,137.23,137.93,137.18,137.87,3000.0
2025-02-10 13:00:00,137.83,138.0,137.51,137.7,7639.0,137.83,138.0,137.51,137.7,7639.0
2025-02-10 13:30:00,137.62,137.87,137.41,137.56,5188.0,137.62,137.87,137.41,137.56,5188.0
2025-02-10 14:00:00,137.71,137.71,136.13,136.31,6541.0,137.71,137.71,136.13,136.31,6541.0
2025-02-10 14:30:00,136.31,137.26,136.31,137.21,9663.0,136.31,137.26,136.31,137.21,9663.0
2025-02-10 15:00:00,137.17,137.53,136.69,136.86,7986.0,137.17,137.53,136.69,136.86,7986.0
2025-02-10 15:30:00,136.95,137.86,136.61,137.86,28959.0,136.95,137.86,136.61,137.86,28959.0
2025-02-11 09:30:00,136.72,136.72,135.2,136.03,6230.0,136.72,136.72,135.2,136.03,6230.0
2025-02-11 10:00:00,135.97,136.97,135.55,136.81,7941.0,135.97,136.97,135.55,136.81,7941.0
2025-02-11 10:30:00,136.91,137.57,136.71,136.72,7914.0,136.91,137.57,136.71,136.72,7914.0
2025-02-11 11:00:00,136.75,136.88,136.14,136.46,1888.0,136.75,136.88,136.14,136.46,1888.0
2025-02-11 11:30:00,136.45,136.63,136.13,136.14,2080.0,136.45,136.63,136.13,136.14,2080.0
2025-02-11 12:00:00,136.3,136.71,135.91,136.44,4515.0,136.3,136.71,135.91,136.44,4515.0
2025-02-11 12:30:00,136.79,136.79,136.28,136.48,1590.0,136.79,136.79,136.28,136.48,1590.0
2025-02-11 13:00:00,136.39,136.64,135.73,135.73,3262.0,136.39,136.64,135.73,135.73,3262.0
2025-02-11 13:30:00,135.92,136.45,135.78,136.1,2951.0,135.92,136.45,135.78,136.1,2951.0
2025-02-11 14:00:00,136.06,136.48,136.05,136.48,2144.0,136.06,136.48,136.05,136.48,2144.0
2025-02-11 14:30:00,136.73,136.93,136.52,136.93,2525.0,136.73,136.93,136.52,136.93,2525.0
2025-02-11 15:00:00,137.09,137.18,136.88,136.94,2400.0,137.09,137.18,136.88,136.94,2400.0
2025-02-11 15:30:00,137.0,137.69,136.76,137.32,22521.0,137.0,137.69,136.76,137.32,22521.0
2025-02-12 09:30:00,135.39,138.46,135.39,138.34,13875.0,135.39,138.46,135.39,138.34,13875.0
2025-02-12 10:00:00,138.09,138.61,136.93,138.35,31014.0,138.09,138.61,136.93,138.35,31014.0
2025-02-12 10:30:00,138.15,138.5,138.0,138.12,8260.0,138.15,138.5,138.0,138.12,8260.0
2025-02-12 11:00:00,138.0,139.07,137.79,138.72,28226.0,138.0,139.07,137.79,138.72,28226.0
2025-02-12 11:30:00,138.65,138.99,138.3,138.97,5015.0,138.65,138.99,138.3,138.97,5015.0
2025-02-12 12:00:00,138.9,138.9,138.5,138.62,3698.0,138.9,138.9,138.5,138.62,3698.0
2025-02-12 12:30:00,138.63,139.12,138.62,139.0,3351.0,138.63,139.12,138.62,139.0,3351.0
2025-02-12 13:00:00,139.0,139.2,138.73,138.85,6156.0,139.0,139.2,138.73,138.85,6156.0
2025-02-12 13:30:00,138.69,138.81,138.39,138.53,1300.0,138.69,138.81,138.39,138.53,1300.0
2025-02-12 14:00:00,138.4,138.54,138.1,138.34,2416.0,138.4,138.54,138.1,138.34,2416.0
2025-02-12 14:30:00,138.33,138.58,138.26,138.27,3910.0,138.33,138.58,138.26,138.27,3910.0
2025-02-12 15:00:00,138.33,138.38,138.09,138.26,3385.0,138.33,138.38,138.09,138.26,3385.0
2025-02-12 15:30:00,138.11,138.61,137.75,138.15,14719.0,138.11,138.61,137.75,138.15,14719.0
2025-02-13 09:30:00,138.5,138.62,137.65,138.34,6372.0,138.5,138.62,137.65,138.34,6372.0
2025-02-13 10:00:00,138.38,138.38,137.25,137.25,8016.0,138.38,138.38,137.25,137.25,8016.0
2025-02-13 10:30:00,137.3,137.81,137.3,137.8,6146.0,137.3,137.81,137.3,137.8,6146.0
2025-02-13 11:00:00,138.05,138.96,138.05,138.75,2258.0,138.05,138.96,138.05,138.75,2258.0
2025-02-13 11:30:00,138.74,139.11,138.51,138.87,2409.0,138.74,139.11,138.51,138.87,2409.0
2025-02-13 12:00:00,138.78,139.29,138.72,139.29,4308.0,138.78,139.29,138.72,139.29,4308.0
2025-02-13 12:30:00,139.41,139.41,138.78,138.87,1499.0,139.41,139.41,138.78,138.87,1499.0
2025-02-13 13:00:00,138.71,138.96,138.52,138.86,2316.0,138.71,138.96,138.52,138.86,2316.0
2025-02-13 13:30:00,139.07,139.5,138.92,139.19,2783.0,139.07,139.5,138.92,139.19,2783.0
2025-02-13 14:00:00,139.32,139.48,139.09,139.45,2465.0,139.32,139.48,139.09,139.45,2465.0
2025-02-13 14:30:00,139.45,139.54,139.35,139.54,1866.0,139.45,139.54,139.35,139.54,1866.0
2025-02-13 15:00:00,139.33,140.21,139.33,140.02,16742.0,139.33,140.21,139.33,140.02,16742.0
2025-02-13 15:30:00,139.9,141.45,139.53,141.21,61033.0,139.9,141.45,139.53,141.21,61033.0
2025-02-14 09:30:00,141.39,142.58,141.0,141.28,10042.0,141.39,142.58,141.0,141.28,10042.0
2025-02-14 10:00:00,141.25,141.72,141.08,141.13,5225.0,141.25,141.72,141.08,141.13,5225.0
2025-02-14 10:30:00,141.02,142.15,140.77,141.84,9498.0,141.02,142.15,140.77,141.84,9498.0
2025-02-14 11:00:00,141.83,142.02,141.39,141.61,5153.0,141.83,142.02,141.39,141.61,5153.0
2025-02-14 11:30:00,141.38,142.06,141.27,142.06,5089.0,141.38,142.06,141.27,142.06,5089.0
2025-02-14 12:00:00,141.92,142.06,141.67,141.85,7132.0,141.92,142.06,141.67,141.85,7132.0
2025-02-14 12:30:00,141.76,142.2,141.66,142.05,18423.0,141.76,142.2,141.66,142.05,18423.0
2025-02-14 13:00:00,142.05,142.05,141.46,141.67,4194.0,142.05,142.05,141.46,141.67,4194.0
2025-02-14 13:30:00,141.67,142.21,141.66,142.2,2366.0,141.67,142.21,141.66,142.2,2366.0
2025-02-14 14:00:00,142.12,142.7,142.04,142.69,4451.0,142.12,142.7,142.04,142.69,4451.0
2025-02-14 14:30:00,142.57,142.98,141.95,142.95,10449.0,142.57,142.98,141.95,142.95,10449.0
2025-02-14 15:00:00,142.98,143.22,142.31,143.06,14436.0,142.98,143.22,142.31,143.06,14436.0
2025-02-14 15:30:00,143.07,143.85,142.75,143.74,24476.0,143.07,143.85,142.75,143.74,24476.0
2025-02-18 09:30:00,143.22,144.13,142.0,143.97,18514.0,143.22,144.13,142.0,143.97,18514.0
2025-02-18 10:00:00,144.04,146.0,144.04,145.63,11975.0,144.04,146.0,144.04,145.63,11975.0
2025-02-18 10:30:00,145.43,146.0,144.92,145.97,10099.0,145.43,146.0,144.92,145.97,10099.0
2025-02-18 11:00:00,146.14,146.44,145.32,145.66,6325.0,146.14,146.44,145.32,145.66,6325.0
2025-02-18 11:30:00,145.66,146.47,145.55,146.32,8286.0,145.66,146.47,145.55,146.32,8286.0
2025-02-18 12:00:00,146.25,146.54,146.03,146.5,8899.0,146.25,146.54,146.03,146.5,8899.0
2025-02-18 12:30:00,146.39,146.96,146.39,146.96,9564.0,146.39,146.96,146.39,146.96,9564.0
2025-02-18 13:00:00,146.88,147.03,146.62,146.89,7735.0,146.88,147.03,146.62,146.89,7735.0
2025-02-18 13:30:00,146.92,147.25,146.39,146.96,7142.0,146.92,147.25,146.39,146.96,7142.0
2025-02-18 14:00:00,147.13,147.2,146.08,146.66,6707.0,147.13,147.2,146.08,146.66,6707.0
2025-02-18 14:30:00,146.67,147.35,146.43,146.97,7415.0,146.67,147.35,146.43,146.97,7415.0
2025-02-18 15:00:00,147.11,147.28,146.92,147.18,7472.0,147.11,147.28,146.92,147.18,7472.0
2025-02-18 15:30:00,147.18,147.86,147.12,147.75,38810.0,147.18,147.86,147.12,147.75,38810.0
2025-02-19 09:30:00,145.41,146.09,143.5,143.92,10277.0,145.41,146.09,143.5,143.92,10277.0
2025-02-19 10:00:00,144.12,144.48,143.58,144.35,5822.0,144.12,144.48,143.58,144.35,5822.0
2025-02-19 10:30:00,144.41,144.72,144.33,144.62,2999.0,144.41,144.72,144.33,144.62,2999.0
2025-02-19 11:00:00,144.66,145.16,144.47,145.16,6909.0,144.66,145.16,144.47,145.16,6909.0
2025-02-19 11:30:00,145.16,145.58,144.75,144.77,6141.0,145.16,145.58,144.75,144.77,6141.0
2025-02-19 12:00:00,144.77,145.33,144.76,145.19,5186.0,144.77,145.33,144.76,145.19,5186.0
2025-02-19 12:30:00,145.24,145.57,145.22,145.56,3085.0,145.24,145.57,145.22,145.56,3085.0
2025-02-19 13:00:00,145.47,146.45,145.45,146.29,3514.0,145.47,146.45,145.45,146.29,3514.0
2025-02-19 13:30:00,146.49,146.73,146.38,146.69,3428.0,146.49,146.73,146.38,146.69,3428.0
2025-02-19 14:00:00,146.62,146.94,146.32,146.78,5179.0,146.62,146.94,146.32,146.78,5179.0
2025-02-19 14:30:00,146.71,146.79,145.84,145.84,2808.0,146.71,146.79,145.84,145.84,2808.0
2025-02-19 15:00:00,145.87,145.93,145.22,145.45,6893.0,145.87,145.93,145.22,145.45,6893.0
2025-02-19 15:30:00,145.44,146.17,145.33,146.02,32342.0,145.44,146.17,145.33,146.02,32342.0
2025-02-20 09:30:00,145.5,145.5,141.56,142.02,6903.0,145.5,145.5,141.56,142.02,6903.0
2025-02-20 10:00:00,141.8,142.31,140.77,141.06,6624.0,141.8,142.31,140.77,141.06,6624.0
2025-02-20 10:30:00,141.4,141.45,140.34,140.58,9335.0,141.4,141.45,140.34,140.58,9335.0
2025-02-20 11:00:00,140.26,140.42,138.91,138.96,7621.0,140.26,140.42,138.91,138.96,7621.0
2025-02-20 11:30:00,138.64,138.75,138.24,138.36,6504.0,138.64,138.75,138.24,138.36,6504.0
2025-02-20 12:00:00,138.23,139.12,138.23,138.56,4971.0,138.23,139.12,138.23,138.56,4971.0
2025-02-20 12:30:00,138.53,139.1,138.53,139.04,2200.0,138.53,139.1,138.53,139.04,2200.0
2025-02-20 13:00:00,138.94,139.39,138.5,138.61,4148.0,138.94,139.39,138.5,138.61,4148.0
2025-02-20 13:30:00,138.87,139.25,138.75,139.25,4193.0,138.87,139.25,138.75,139.25,4193.0
2025-02-20 14:00:00,139.04,139.58,139.02,139.53,3923.0,139.04,139.58,139.02,139.53,3923.0
2025-02-20 14:30:00,139.43,139.44,138.71,138.79,5109.0,139.43,139.44,138.71,138.79,5109.0
2025-02-20 15:00:00,138.76,138.78,138.26,138.26,5550.0,138.76,138.78,138.26,138.26,5550.0
2025-02-20 15:30:00,138.14,139.46,138.14,139.42,25096.0,138.14,139.46,138.14,139.42,25096.0
2025-02-21 09:30:00,140.0,140.0,138.29,138.35,13925.0,140.0,140.0,138.29,138.35,13925.0
2025-02-21 10:00:00,137.84,138.18,136.99,137.72,7470.0,137.84,138.18,136.99,137.72,7470.0
2025-02-21 10:30:00,137.21,138.11,137.21,137.88,4637.0,137.21,138.11,137.21,137.88,4637.0
2025-02-21 11:00:00,138.0,138.09,137.56,137.68,6063.0,138.0,138.09,137.56,137.68,6063.0
2025-02-21 11:30:00,137.73,137.76,137.36,137.61,2966.0,137.73,137.76,137.36,137.61,2966.0
2025-02-21 12:00:00,137.48,137.55,136.8,137.02,5303.0,137.48,137.55,136.8,137.02,5303.0
2025-02-21 12:30:00,137.07,137.07,136.37,136.44,4123.0,137.07,137.07,136.37,136.44,4123.0
2025-02-21 13:00:00,136.43,136.72,136.06,136.24,6528.0,136.43,136.72,136.06,136.24,6528.0
2025-02-21 13:30:00,136.24,136.47,135.84,135.93,1993.0,136.24,136.47,135.84,135.93,1993.0
2025-02-21 14:00:00,135.91,136.59,135.87,135.97,4612.0,135.91,136.59,135.87,135.97,4612.0
2025-02-21 14:30:00,136.11,137.74,135.9,136.86,21646.0,136.11,137.74,135.9,136.86,21646.0
2025-02-21 15:00:00,136.69,137.06,136.68,136.83,12440.0,136.69,137.06,136.68,136.83,12440.0
2025-02-21 15:30:00,136.9,137.7,136.05,136.05,39076.0,136.9,137.7,136.05,136.05,39076.0
2025-02-24 09:30:00,136.48,136.56,134.79,135.09,7404.0,136.48,136.56,134.79,135.09,7404.0
2025-02-24 10:00:00,135.21,135.68,134.37,135.14,4534.0,135.21,135.68,134.37,135.14,4534.0
2025-02-24 10:30:00,135.45,135.45,134.88,135.12,2206.0,135.45,135.45,134.88,135.12,2206.0
2025-02-24 11:00:00,135.66,136.39,135.65,136.24,2609.0,135.66,136.39,135.65,136.24,2609.0
2025-02-24 11:30:00,136.25,136.53,135.73,136.17,3798.0,136.25,136.53,135.73,136.17,3798.0
2025-02-24 12:00:00,136.05,136.27,135.8,136.27,2066.0,136.05,136.27,135.8,136.27,2066.0
2025-02-24 12:30:00,136.06,136.2,135.31,135.42,5633.0,136.06,136.2,135.31,135.42,5633.0
2025-02-24 13:00:00,135.47,135.67,135.39,135.4,3320.0,135.47,135.67,135.39,135.4,3320.0
2025-02-24 13:30:00,135.5,135.69,134.78,134.78,3404.0,135.5,135.69,134.78,134.78,3404.0
2025-02-24 14:00:00,134.8,134.87,134.59,134.81,2171.0,134.8,134.87,134.59,134.81,2171.0
2025-02-24 14:30:00,134.73,134.82,134.03,134.34,5426.0,134.73,134.82,134.03,134.34,5426.0
2025-02-24 15:00:00,134.31,134.92,134.31,134.56,2400.0,134.31,134.92,134.31,134.56,2400.0
2025-02-24 15:30:00,134.65,134.87,134.33,134.34,25656.0,134.65,134.87,134.33,134.34,25656.0
2025-02-25 09:30:00,133.55,134.0,132.67,133.34,5098.0,133.55,134.0,132.67,133.34,5098.0
2025-02-25 10:00:00,132.51,132.6,131.77,131.78,5821.0,132.51,132.6,131.77,131.78,5821.0
2025-02-25 10:30:00,131.9,133.15,131.48,132.85,4958.0,131.9,133.15,131.48,132.85,4958.0
2025-02-25 11:00:00,132.74,132.76,132.38,132.41,3562.0,132.74,132.76,132.38,132.41,3562.0
2025-02-25 11:30:00,132.29,133.6,132.29,133.6,4686.0,132.29,133.6,132.29,133.6,4686.0
2025-02-25 12:00:00,133.66,133.66,132.98,133.22,3449.0,133.66,133.66,132.98,133.22,3449.0
2025-02-25 12:30:00,133.53,134.01,133.46,133.98,900.0,133.53,134.01,133.46,133.98,900.0
2025-02-25 13:00:00,134.21,134.39,133.23,133.36,3162.0,134.21,134.39,133.23,133.36,3162.0
2025-02-25 13:30:00,133.34,133.63,133.2,133.22,4030.0,133.34,133.63,133.2,133.22,4030.0
2025-02-25 14:00:00,133.13,133.4,132.86,133.29,2826.0,133.13,133.4,132.86,133.29,2826.0
2025-02-25 14:30:00,133.45,133.84,133.37,133.49,2400.0,133.45,133.84,133.37,133.49,2400.0
2025-02-25 15:00:00,133.56,133.84,133.48,133.7,3335.0,133.56,133.84,133.48,133.7,3335.0
2025-02-25 15:30:00,133.56,133.66,132.36,132.43,25069.0,133.56,133.66,132.36,132.43,25069.0
2025-02-26 09:30:00,131.96,135.14,131.04,134.48,6836.0,131.96,135.14,131.04,134.48,6836.0
2025-02-26 10:00:00,134.29,134.29,133.49,133.5,6429.0,134.29,134.29,133.49,133.5,6429.0
2025-02-26 10:30:00,133.5,134.14,133.46,133.72,2600.0,133.5,134.14,133.46,133.72,2600.0
2025-02-26 11:00:00,133.97,133.97,133.15,133.26,4330.0,133.97,133.97,133.15,133.26,4330.0
2025-02-26 11:30:00,133.17,133.47,133.12,133.34,2179.0,133.17,133.47,133.12,133.34,2179.0
2025-02-26 12:00:00,133.11,133.49,133.02,133.34,2581.0,133.11,133.49,133.02,133.34,2581.0
2025-02-26 12:30:00,133.59,133.62,132.76,132.76,1978.0,133.59,133.62,132.76,132.76,1978.0
2025-02-26 13:00:00,132.93,133.59,132.76,133.18,5901.0,132.93,133.59,132.76,133.18,5901.0
2025-02-26 13:30:00,133.47,133.47,132.83,132.9,2383.0,133.47,133.47,132.83,132.9,2383.0
2025-02-26 14:00:00,133.1,133.3,132.75,133.18,3007.0,133.1,133.3,132.75,133.18,3007.0
2025-02-26 14:30:00,133.18,133.4,132.89,132.91,3718.0,133.18,133.4,132.89,132.91,3718.0
2025-02-26 15:00:00,132.93,133.27,132.81,132.94,6296.0,132.93,133.27,132.81,132.94,6296.0
2025-02-26 15:30:00,132.87,133.41,132.66,133.37,15268.0,132.87,133.41,132.66,133.37,15268.0
2025-02-27 09:30:00,133.43,134.86,131.83,131.83,10132.0,133.43,134.86,131.83,131.83,10132.0
2025-02-27 10:00:00,132.16,133.9,131.86,133.16,8522.0,132.16,133.9,131.86,133.16,8522.0
2025-02-27 10:30:00,132.89,133.21,132.26,132.36,5003.0,132.89,133.21,132.26,132.36,5003.0
2025-02-27 11:00:00,132.36,133.24,132.2,132.81,5792.0,132.36,133.24,132.2,132.81,5792.0
2025-02-27 11:30:00,133.03,133.66,133.02,133.11,6872.0,133.03,133.66,133.02,133.11,6872.0
2025-02-27 12:00:00,133.11,133.2,132.86,133.02,2051.0,133.11,133.2,132.86,133.02,2051.0
2025-02-27 12:30:00,133.18,133.29,132.84,132.86,2520.0,133.18,133.29,132.84,132.86,2520.0
2025-02-27 13:00:00,132.94,133.82,132.94,133.73,5444.0,132.94,133.82,132.94,133.73,5444.0
2025-02-27 13:30:00,133.81,133.9,133.38,133.51,2922.0,133.81,133.9,133.38,133.51,2922.0
2025-02-27 14:00:00,133.38,133.6,132.62,132.77,3674.0,133.38,133.6,132.62,132.77,3674.0
2025-02-27 14:30:00,132.57,132.6,132.16,132.24,4840.0,132.57,132.6,132.16,132.24,4840.0
2025-02-27 15:00:00,132.13,132.13,131.33,131.42,5596.0,132.13,132.13,131.33,131.42,5596.0
2025-02-27 15:30:00,131.48,131.7,130.88,131.2,19259.0,131.48,131.7,130.88,131.2,19259.0
2025-02-28 09:30:00,130.74,132.1,130.38,132.1,9705.0,130.74,132.1,130.38,132.1,9705.0
2025-02-28 10:00:00,132.01,132.64,132.01,132.59,3629.0,132.01,132.64,132.01,132.59,3629.0
2025-02-28 10:30:00,132.63,132.79,132.44,132.71,2446.0,132.63,132.79,132.44,132.71,2446.0
2025-02-28 11:00:00,132.74,132.9,131.27,131.8,4578.0,132.74,132.9,131.27,131.8,4578.0
2025-02-28 11:30:00,131.48,131.72,131.25,131.55,5015.0,131.48,131.72,131.25,131.55,5015.0
2025-02-28 12:00:00,131.53,132.06,131.5,131.5,3597.0,131.53,132.06,131.5,131.5,3597.0
2025-02-28 12:30:00,131.5,131.59,130.61,131.01,14979.0,131.5,131.59,130.61,131.01,14979.0
2025-02-28 13:00:00,130.76,130.91,130.34,130.42,1831.0,130.76,130.91,130.34,130.42,1831.0
2025-02-28 13:30:00,130.59,130.85,130.34,130.34,1274.0,130.59,130.85,130.34,130.34,1274.0
2025-02-28 14:00:00,130.18,130.4,129.94,130.19,1860.0,130.18,130.4,129.94,130.19,1860.0
2025-02-28 14:30:00,130.31,130.92,130.31,130.78,2404.0,130.31,130.92,130.31,130.78,2404.0
2025-02-28 15:00:00,130.77,131.31,130.7,131.26,4054.0,130.77,131.31,130.7,131.26,4054.0
2025-02-28 15:30:00,131.24,131.65,130.79,131.65,42794.0,131.24,131.65,130.79,131.65,42794.0
2025-03-03 09:30:00,132.0,132.24,131.31,131.31,3480.0,132.0,132.24,131.31,131.31,3480.0
2025-03-03 10:00:00,131.16,132.22,130.88,132.11,5404.0,131.16,132.22,130.88,132.11,5404.0
2025-03-03 10:30:00,132.2,132.2,130.98,131.28,6368.0,132.2,132.2,130.98,131.28,6368.0
2025-03-03 11:00:00,131.22,131.4,131.04,131.26,2362.0,131.22,131.4,131.04,131.26,2362.0
2025-03-03 11:30:00,131.24,131.42,130.24,131.31,7093.0,131.24,131.42,130.24,131.31,7093.0
2025-03-03 12:00:00,131.24,131.77,131.1,131.5,4385.0,131.24,131.77,131.1,131.5,4385.0
2025-03-03 12:30:00,131.43,132.1,131.25,131.42,2712.0,131.43,132.1,131.25,131.42,2712.0
2025-03-03 13:00:00,131.42,131.42,130.72,130.72,4518.0,131.42,131.42,130.72,130.72,4518.0
2025-03-03 13:30:00,130.82,131.26,130.51,131.0,3612.0,130.82,131.26,130.51,131.0,3612.0
2025-03-03 14:00:00,131.12,131.2,130.82,130.91,1914.0,131.12,131.2,130.82,130.91,1914.0
2025-03-03 14:30:00,130.87,130.99,129.97,129.97,3203.0,130.87,130.99,129.97,129.97,3203.0
2025-03-03 15:00:00,129.89,129.92,128.89,128.92,7417.0,129.89,129.92,128.89,128.92,7417.0
2025-03-03 15:30:00,129.09,129.69,128.88,129.49,25913.0,129.09,129.69,128.88,129.49,25913.0
2025-03-04 09:30:00,128.02,129.73,127.95,128.83,11746.0,128.02,129.73,127.95,128.83,11746.0
2025-03-04 10:00:00,128.59,129.33,128.14,128.98,9611.0,128.59,129.33,128.14,128.98,9611.0
2025-03-04 10:30:00,129.1,129.56,128.75,129.56,15501.0,129.1,129.56,128.75,129.56,15501.0
2025-03-04 11:00:00,129.35,129.58,128.84,128.84,21556.0,129.35,129.58,128.84,128.84,21556.0
2025-03-04 11:30:00,129.08,130.03,128.91,129.59,7404.0,129.08,130.03,128.91,129.59,7404.0
2025-03-04 12:00:00,129.41,131.07,129.19,130.98,7442.0,129.41,131.07,129.19,130.98,7442.0
2025-03-04 12:30:00,130.83,130.9,129.53,129.53,7271.0,130.83,130.9,129.53,129.53,7271.0
2025-03-04 13:00:00,129.88,130.68,129.88,130.16,3024.0,129.88,130.68,129.88,130.16,3024.0
2025-03-04 13:30:00,130.18,130.71,130.03,130.52,7868.0,130.18,130.71,130.03,130.52,7868.0
2025-03-04 14:00:00,130.64,131.1,130.64,130.8,3350.0,130.64,131.1,130.64,130.8,3350.0
2025-03-04 14:30:00,130.73,131.24,130.72,131.09,5704.0,130.73,131.24,130.72,131.09,5704.0
2025-03-04 15:00:00,131.24,131.64,130.97,131.28,4487.0,131.24,131.64,130.97,131.28,4487.0
2025-03-04 15:30:00,131.0,131.0,129.92,130.24,20777.0,131.0,131.0,129.92,130.24,20777.0
2025-03-05 09:30:00,130.49,131.27,129.13,130.0,9210.0,130.49,131.27,129.13,130.0,9210.0
2025-03-05 10:00:00,131.15,131.15,129.55,130.0,3505.0,131.15,131.15,129.55,130.0,3505.0
2025-03-05 10:30:00,130.11,130.35,129.34,130.1,4622.0,130.11,130.35,129.34,130.1,4622.0
2025-03-05 11:00:00,129.83,129.97,129.01,129.69,2300.0,129.83,129.97,129.01,129.69,2300.0
2025-03-05 11:30:00,129.43,129.85,129.12,129.56,4998.0,129.43,129.85,129.12,129.56,4998.0
2025-03-05 12:00:00,129.77,129.91,129.53,129.9,2928.0,129.77,129.91,129.53,129.9,2928.0
2025-03-05 12:30:00,129.91,130.48,129.74,130.35,4521.0,129.91,130.48,129.74,130.35,4521.0
2025-03-05 13:00:00,130.27,130.58,129.86,130.57,3882.0,130.27,130.58,129.86,130.57,3882.0
2025-03-05 13:30:00,130.54,131.27,130.04,131.27,5012.0,130.54,131.27,130.04,131.27,5012.0
2025-03-05 14:00:00,131.16,131.71,130.93,131.2,3037.0,131.16,131.71,130.93,131.2,3037.0
2025-03-05 14:30:00,131.25,131.39,131.03,131.05,1872.0,131.25,131.39,131.03,131.05,1872.0
2025-03-05 15:00:00,131.26,131.54,130.59,131.29,3563.0,131.26,131.54,130.59,131.29,3563.0
2025-03-05 15:30:00,131.32,131.93,130.89,131.79,17964.0,131.32,131.93,130.89,131.79,17964.0
2025-03-06 09:30:00,130.05,130.89,129.7,130.13,3238.0,130.05,130.89,129.7,130.13,3238.0
2025-03-06 10:00:00,130.28,131.84,130.1,131.38,6946.0,130.28,131.84,130.1,131.38,6946.0
2025-03-06 10:30:00,131.2,131.58,130.67,131.13,3300.0,131.2,131.58,130.67,131.13,3300.0
2025-03-06 11:00:00,131.34,131.5,131.0,131.02,1898.0,131.34,131.5,131.0,131.02,1898.0
2025-03-06 11:30:00,131.3,131.3,130.35,130.35,2284.0,131.3,131.3,130.35,130.35,2284.0
2025-03-06 12:00:00,130.11,130.79,129.97,130.57,6112.0,130.11,130.79,129.97,130.57,6112.0
2025-03-06 12:30:00,130.72,130.98,129.42,130.06,4171.0,130.72,130.98,129.42,130.06,4171.0
2025-03-06 13:00:00,130.25,130.25,129.63,129.8,2343.0,130.25,130.25,129.63,129.8,2343.0
2025-03-06 13:30:00,129.94,129.94,129.1,129.28,10195.0,129.94,129.94,129.1,129.28,10195.0
2025-03-06 14:00:00,129.39,129.44,128.81,128.96,2134.0,129.39,129.44,128.81,128.96,2134.0
2025-03-06 14:30:00,129.01,130.24,128.67,129.47,9021.0,129.01,130.24,128.67,129.47,9021.0
2025-03-06 15:00:00,129.23,130.02,129.15,129.35,4002.0,129.23,130.02,129.15,129.35,4002.0
2025-03-06 15:30:00,129.77,130.0,129.18,129.63,18319.0,129.77,130.0,129.18,129.63,18319.0
2025-03-07 09:30:00,129.5,130.27,129.14,129.55,49677.0,129.5,130.27,129.14,129.55,49677.0
2025-03-07 10:00:00,129.34,130.33,128.51,128.66,3759.0,129.34,130.33,128.51,128.66,3759.0
2025-03-07 10:30:00,128.18,128.36,127.23,127.86,5439.0,128.18,128.36,127.23,127.86,5439.0
2025-03-07 11:00:00,127.86,128.0,127.22,127.36,3148.0,127.86,128.0,127.22,127.36,3148.0
2025-03-07 11:30:00,127.15,127.32,125.49,126.06,8512.0,127.15,127.32,125.49,126.06,8512.0
2025-03-07 12:00:00,126.37,126.83,126.24,126.8,6253.0,126.37,126.83,126.24,126.8,6253.0
2025-03-07 12:30:00,126.75,128.21,126.75,127.56,5354.0,126.75,128.21,126.75,127.56,5354.0
2025-03-07 13:00:00,127.29,128.21,127.0,127.14,5491.0,127.29,128.21,127.0,127.14,5491.0
2025-03-07 13:30:00,127.11,128.09,127.09,127.86,8965.0,127.11,128.09,127.09,127.86,8965.0
2025-03-07 14:00:00,128.03,128.04,127.24,127.53,6951.0,128.03,128.04,127.24,127.53,6951.0
2025-03-07 14:30:00,127.71,127.72,126.86,126.87,6702.0,127.71,127.72,126.86,126.87,6702.0
2025-03-07 15:00:00,127.01,128.03,126.97,127.65,10209.0,127.01,128.03,126.97,127.65,10209.0
2025-03-07 15:30:00,127.71,127.89,127.06,127.29,49623.0,127.71,127.89,127.06,127.29,49623.0
2025-03-10 09:30:00,126.75,126.75,125.55,125.81,7935.0,126.75,126.75,125.55,125.81,7935.0
2025-03-10 10:00:00,125.6,126.21,125.2,125.37,6551.0,125.6,126.21,125.2,125.37,6551.0
2025-03-10 10:30:00,125.32,126.23,124.9,126.23,6453.0,125.32,126.23,124.9,126.23,6453.0
2025-03-10 11:00:00,126.27,126.93,126.09,126.81,4169.0,126.27,126.93,126.09,126.81,4169.0
2025-03-10 11:30:00,126.8,127.17,126.47,126.47,5048.0,126.8,127.17,126.47,126.47,5048.0
2025-03-10 12:00:00,126.75,127.61,126.61,127.17,10411.0,126.75,127.61,126.61,127.17,10411.0
2025-03-10 12:30:00,127.26,127.44,126.55,126.56,5682.0,127.26,127.44,126.55,126.56,5682.0
2025-03-10 13:00:00,126.42,127.04,126.42,126.55,3282.0,126.42,127.04,126.42,126.55,3282.0
2025-03-10 13:30:00,126.58,126.58,125.71,125.73,3725.0,126.58,126.58,125.71,125.73,3725.0
2025-03-10 14:00:00,125.83,126.05,125.15,125.31,5622.0,125.83,126.05,125.15,125.31,5622.0
2025-03-10 14:30:00,125.33,125.66,124.81,125.08,4064.0,125.33,125.66,124.81,125.08,4064.0
2025-03-10 15:00:00,124.88,126.14,124.59,125.65,6199.0,124.88,126.14,124.59,125.65,6199.0
2025-03-10 15:30:00,125.63,126.36,125.1,125.36,30105.0,125.63,126.36,125.1,125.36,30105.0
2025-03-11 09:30:00,124.8,126.23,123.62,125.15,16033.0,124.8,126.23,123.62,125.15,16033.0
2025-03-11 10:00:00,125.27,126.03,123.57,123.79,9985.0,125.27,126.03,123.57,123.79,9985.0
2025-03-11 10:30:00,123.79,125.07,123.71,124.47,5921.0,123.79,125.07,123.71,124.47,5921.0
2025-03-11 11:00:00,124.35,125.05,124.2,124.76,11714.0,124.35,125.05,124.2,124.76,11714.0
2025-03-11 11:30:00,124.43,124.96,124.33,124.33,3821.0,124.43,124.96,124.33,124.33,3821.0
2025-03-11 12:00:00,124.41,124.5,123.8,124.01,5541.0,124.41,124.5,123.8,124.01,5541.0
2025-03-11 12:30:00,124.1,124.6,123.88,123.99,6675.0,124.1,124.6,123.88,123.99,6675.0
2025-03-11 13:00:00,124.21,124.35,123.7,123.7,4330.0,124.21,124.35,123.7,123.7,4330.0
2025-03-11 13:30:00,123.86,124.5,123.64,124.34,9200.0,123.86,124.5,123.64,124.34,9200.0
2025-03-11 14:00:00,124.17,125.1,124.17,124.69,7450.0,124.17,125.1,124.17,124.69,7450.0
2025-03-11 14:30:00,124.89,125.93,124.69,125.63,18395.0,124.89,125.93,124.69,125.63,18395.0
2025-03-11 15:00:00,125.61,125.75,124.44,125.01,19028.0,125.61,125.75,124.44,125.01,19028.0
2025-03-11 15:30:00,124.74,125.01,123.89,124.02,35456.0,124.74,125.01,123.89,124.02,35456.0
2025-03-12 09:30:00,124.68,125.26,123.66,123.91,4130.0,124.68,125.26,123.66,123.91,4130.0
2025-03-12 10:00:00,123.56,124.26,123.35,123.99,3971.0,123.56,124.26,123.35,123.99,3971.0
2025-03-12 10:30:00,124.01,124.01,123.26,123.35,4201.0,124.01,124.01,123.26,123.35,4201.0
2025-03-12 11:00:00,123.36,123.63,123.05,123.35,5759.0,123.36,123.63,123.05,123.35,5759.0
2025-03-12 11:30:00,123.34,123.58,122.86,123.05,8497.0,123.34,123.58,122.86,123.05,8497.0
2025-03-12 12:00:00,123.13,123.31,122.86,122.86,5719.0,123.13,123.31,122.86,122.86,5719.0
2025-03-12 12:30:00,122.91,123.19,122.53,122.82,3778.0,122.91,123.19,122.53,122.82,3778.0
2025-03-12 13:00:00,122.73,123.48,122.73,123.31,3010.0,122.73,123.48,122.73,123.31,3010.0
2025-03-12 13:30:00,123.31,123.47,122.67,122.97,2712.0,123.31,123.47,122.67,122.97,2712.0
2025-03-12 14:00:00,122.97,123.66,122.89,123.51,9506.0,122.97,123.66,122.89,123.51,9506.0
2025-03-12 14:30:00,123.51,123.92,123.29,123.92,10301.0,123.51,123.92,123.29,123.92,10301.0
2025-03-12 15:00:00,123.83,123.83,123.4,123.42,4780.0,123.83,123.83,123.4,123.42,4780.0
2025-03-12 15:30:00,123.52,123.59,123.07,123.08,13546.0,123.52,123.59,123.07,123.08,13546.0
2025-03-13 09:30:00,123.09,123.09,121.65,122.09,3598.0,123.09,123.09,121.65,122.09,3598.0
2025-03-13 10:00:00,122.04,123.6,121.99,122.72,5392.0,122.04,123.6,121.99,122.72,5392.0
2025-03-13 10:30:00,123.18,123.18,122.22,122.76,1646.0,123.18,123.18,122.22,122.76,1646.0
2025-03-13 11:00:00,122.82,123.21,122.65,122.79,3209.0,122.82,123.21,122.65,122.79,3209.0
2025-03-13 11:30:00,122.61,122.65,122.2,122.43,4113.0,122.61,122.65,122.2,122.43,4113.0
2025-03-13 12:00:00,122.32,122.65,122.23,122.23,2258.0,122.32,122.65,122.23,122.23,2258.0
2025-03-13 12:30:00,122.3,123.04,122.27,122.82,8010.0,122.3,123.04,122.27,122.82,8010.0
2025-03-13 13:00:00,122.79,122.79,121.7,122.03,4606.0,122.79,122.79,121.7,122.03,4606.0
2025-03-13 13:30:00,122.19,122.19,121.7,121.75,4322.0,122.19,122.19,121.7,121.75,4322.0
2025-03-13 14:00:00,121.73,122.5,121.72,122.22,4525.0,121.73,122.5,121.72,122.22,4525.0
2025-03-13 14:30:00,122.36,123.08,122.36,123.08,2739.0,122.36,123.08,122.36,123.08,2739.0
2025-03-13 15:00:00,123.27,123.35,122.64,122.64,14815.0,123.27,123.35,122.64,122.64,14815.0
2025-03-13 15:30:00,122.89,123.0,121.53,121.57,19540.0,122.89,123.0,121.53,121.57,19540.0
2025-03-14 09:30:00,122.89,124.56,122.3,124.18,7620.0,122.89,124.56,122.3,124.18,7620.0
2025-03-14 10:00:00,122.98,124.68,122.97,123.53,4524.0,122.98,124.68,122.97,123.53,4524.0
2025-03-14 10:30:00,123.51,124.06,123.5,124.06,4339.0,123.51,124.06,123.5,124.06,4339.0
2025-03-14 11:00:00,124.19,124.42,123.97,124.27,6030.0,124.19,124.42,123.97,124.27,6030.0
2025-03-14 11:30:00,124.42,125.37,124.27,125.37,4399.0,124.42,125.37,124.27,125.37,4399.0
2025-03-14 12:00:00,125.33,125.43,124.84,125.0,6414.0,125.33,125.43,124.84,125.0,6414.0
2025-03-14 12:30:00,124.95,125.73,124.77,125.58,8370.0,124.95,125.73,124.77,125.58,8370.0
2025-03-14 13:00:00,125.57,125.75,125.13,125.74,4852.0,125.57,125.75,125.13,125.74,4852.0
2025-03-14 13:30:00,125.62,125.99,125.61,125.64,2925.0,125.62,125.99,125.61,125.64,2925.0
2025-03-14 14:00:00,125.66,125.9,125.63,125.9,3770.0,125.66,125.9,125.63,125.9,3770.0
2025-03-14 14:30:00,126.15,126.21,125.84,125.94,4032.0,126.15,126.21,125.84,125.94,4032.0
2025-03-14 15:00:00,126.16,126.63,125.85,125.86,6295.0,126.16,126.63,125.85,125.86,6295.0
2025-03-14 15:30:00,126.15,126.46,125.71,126.46,20713.0,126.15,126.46,125.71,126.46,20713.0
2025-03-17 09:30:00,125.75,128.48,125.75,128.24,8264.0,125.75,128.48,125.75,128.24,8264.0
2025-03-17 10:00:00,128.39,129.06,127.75,128.72,10166.0,128.39,129.06,127.75,128.72,10166.0
2025-03-17 10:30:00,128.53,129.32,128.37,128.94,3377.0,128.53,129.32,128.37,128.94,3377.0
2025-03-17 11:00:00,129.12,129.88,129.11,129.29,8226.0,129.12,129.88,129.11,129.29,8226.0
2025-03-17 11:30:00,129.17,129.9,129.0,129.66,4987.0,129.17,129.9,129.0,129.66,4987.0
2025-03-17 12:00:00,129.66,130.24,129.57,129.57,5026.0,129.66,130.24,129.57,129.57,5026.0
2025-03-17 12:30:00,129.59,129.9,129.3,129.79,6020.0,129.59,129.9,129.3,129.79,6020.0
2025-03-17 13:00:00,129.79,129.95,129.31,129.62,12890.0,129.79,129.95,129.31,129.62,12890.0
2025-03-17 13:30:00,129.62,130.11,129.61,129.97,1994.0,129.62,130.11,129.61,129.97,1994.0
2025-03-17 14:00:00,129.97,130.78,129.96,130.78,4189.0,129.97,130.78,129.96,130.78,4189.0
2025-03-17 14:30:00,130.64,130.96,130.62,130.78,8149.0,130.64,130.96,130.62,130.78,8149.0
2025-03-17 15:00:00,130.62,130.86,130.51,130.55,5070.0,130.62,130.86,130.51,130.55,5070.0
2025-03-17 15:30:00,130.55,130.64,130.12,130.49,20403.0,130.55,130.64,130.12,130.49,20403.0
2025-03-18 09:30:00,128.12,130.19,128.05,129.0,5629.0,128.12,130.19,128.05,129.0,5629.0
2025-03-18 10:00:00,128.9,129.84,128.6,129.84,9001.0,128.9,129.84,128.6,129.84,9001.0
2025-03-18 10:30:00,129.77,129.77,129.03,129.3,5957.0,129.77,129.77,129.03,129.3,5957.0
2025-03-18 11:00:00,129.34,129.71,128.95,129.71,6721.0,129.34,129.71,128.95,129.71,6721.0
2025-03-18 11:30:00,129.62,130.06,129.62,129.73,3350.0,129.62,130.06,129.62,129.73,3350.0
2025-03-18 12:00:00,129.8,129.98,129.57,129.9,33285.0,129.8,129.98,129.57,129.9,33285.0
2025-03-18 12:30:00,129.89,129.89,129.36,129.67,4890.0,129.89,129.89,129.36,129.67,4890.0
2025-03-18 13:00:00,129.72,129.72,129.26,129.5,4761.0,129.72,129.72,129.26,129.5,4761.0
2025-03-18 13:30:00,129.49,130.15,129.45,129.86,2548.0,129.49,130.15,129.45,129.86,2548.0
2025-03-18 14:00:00,129.69,130.07,129.68,130.06,2938.0,129.69,130.07,129.68,130.06,2938.0
2025-03-18 14:30:00,130.34,130.95,130.19,130.45,4606.0,130.34,130.95,130.19,130.45,4606.0
2025-03-18 15:00:00,130.41,130.84,130.27,130.77,4654.0,130.41,130.84,130.27,130.77,4654.0
2025-03-18 15:30:00,130.69,130.87,130.33,130.61,22198.0,130.69,130.87,130.33,130.61,22198.0
2025-03-19 09:30:00,130.8,131.98,130.14,131.98,2070.0,130.8,131.98,130.14,131.98,2070.0
2025-03-19 10:00:00,131.97,132.35,130.88,131.66,2647.0,131.97,132.35,130.88,131.66,2647.0
2025-03-19 10:30:00,131.81,132.01,131.68,131.83,1383.0,131.81,132.01,131.68,131.83,1383.0
2025-03-19 11:00:00,131.92,132.21,131.67,132.04,2566.0,131.92,132.21,131.67,132.04,2566.0
2025-03-19 11:30:00,132.0,132.46,131.9,132.26,2513.0,132.0,132.46,131.9,132.26,2513.0
2025-03-19 12:00:00,132.26,132.33,132.05,132.29,2114.0,132.26,132.33,132.05,132.29,2114.0
2025-03-19 12:30:00,132.24,132.24,131.22,131.3,5558.0,132.24,132.24,131.22,131.3,5558.0
2025-03-19 13:00:00,131.15,131.15,130.39,130.81,3018.0,131.15,131.15,130.39,130.81,3018.0
2025-03-19 13:30:00,130.62,130.87,130.53,130.67,2688.0,130.62,130.87,130.53,130.67,2688.0
2025-03-19 14:00:00,130.52,131.54,130.36,131.34,5648.0,130.52,131.54,130.36,131.34,5648.0
2025-03-19 14:30:00,131.36,132.51,131.36,132.1,6447.0,131.36,132.51,131.36,132.1,6447.0
2025-03-19 15:00:00,132.25,132.75,131.79,131.81,4162.0,132.25,132.75,131.79,131.81,4162.0
2025-03-19 15:30:00,131.89,132.83,131.89,132.14,16518.0,131.89,132.83,131.89,132.14,16518.0
2025-03-20 09:30:00,130.46,130.67,128.21,128.56,16400.0,130.46,130.67,128.21,128.56,16400.0
2025-03-20 10:00:00,128.41,129.75,128.05,129.3,18184.0,128.41,129.75,128.05,129.3,18184.0
2025-03-20 10:30:00,129.3,130.07,129.12,129.48,5545.0,129.3,130.07,129.12,129.48,5545.0
2025-03-20 11:00:00,129.47,130.13,129.19,130.13,4213.0,129.47,130.13,129.19,130.13,4213.0
2025-03-20 11:30:00,130.13,130.61,129.72,130.12,10975.0,130.13,130.61,129.72,130.12,10975.0
2025-03-20 12:00:00,130.01,130.3,129.16,129.34,6297.0,130.01,130.3,129.16,129.34,6297.0
2025-03-20 12:30:00,129.33,129.71,129.29,129.46,4400.0,129.33,129.71,129.29,129.46,4400.0
2025-03-20 13:00:00,129.5,130.4,129.5,129.75,6507.0,129.5,130.4,129.5,129.75,6507.0
2025-03-20 13:30:00,129.89,130.37,129.64,129.65,5528.0,129.89,130.37,129.64,129.65,5528.0
2025-03-20 14:00:00,129.63,129.9,129.1,129.21,6437.0,129.63,129.9,129.1,129.21,6437.0
2025-03-20 14:30:00,129.34,130.12,129.25,129.56,5832.0,129.34,130.12,129.25,129.56,5832.0
2025-03-20 15:00:00,129.72,129.77,129.21,129.27,11352.0,129.72,129.77,129.21,129.27,11352.0
2025-03-20 15:30:00,129.36,129.51,128.61,128.89,36584.0,129.36,129.51,128.61,128.89,36584.0
2025-03-21 09:30:00,126.78,127.46,125.46,126.93,97296.0,126.78,127.46,125.46,126.93,97296.0
2025-03-21 10:00:00,126.73,127.7,126.49,127.29,12100.0,126.73,127.7,126.49,127.29,12100.0
2025-03-21 10:30:00,127.47,127.97,127.27,127.97,5451.0,127.47,127.97,127.27,127.97,5451.0
2025-03-21 11:00:00,127.95,128.01,127.42,127.55,2857.0,127.95,128.01,127.42,127.55,2857.0
2025-03-21 11:30:00,127.79,128.09,127.76,128.06,2325.0,127.79,128.09,127.76,128.06,2325.0
2025-03-21 12:00:00,128.22,128.75,128.08,128.71,4059.0,128.22,128.75,128.08,128.71,4059.0
2025-03-21 12:30:00,128.89,129.3,128.76,129.3,3716.0,128.89,129.3,128.76,129.3,3716.0
2025-03-21 13:00:00,129.28,129.29,128.17,128.27,3456.0,129.28,129.29,128.17,128.27,3456.0
2025-03-21 13:30:00,127.78,128.63,127.78,128.03,3604.0,127.78,128.63,127.78,128.03,3604.0
2025-03-21 14:00:00,128.12,128.44,127.9,128.35,2910.0,128.12,128.44,127.9,128.35,2910.0
2025-03-21 14:30:00,128.35,128.73,128.35,128.73,3972.0,128.35,128.73,128.35,128.73,3972.0
2025-03-21 15:00:00,128.64,128.82,128.38,128.8,5521.0,128.64,128.82,128.38,128.8,5521.0
2025-03-21 15:30:00,128.87,129.04,127.29,127.79,59178.0,128.87,129.04,127.29,127.79,59178.0
2025-03-24 09:30:00,129.87,131.18,129.86,130.38,7045.0,129.87,131.18,129.86,130.38,7045.0
2025-03-24 10:00:00,130.96,132.12,130.96,132.05,5650.0,130.96,132.12,130.96,132.05,5650.0
2025-03-24 10:30:00,131.8,131.91,131.29,131.63,4332.0,131.8,131.91,131.29,131.63,4332.0
2025-03-24 11:00:00,131.49,131.86,131.27,131.27,1828.0,131.49,131.86,131.27,131.27,1828.0
2025-03-24 11:30:00,131.26,131.26,130.63,130.63,3886.0,131.26,131.26,130.63,130.63,3886.0
2025-03-24 12:00:00,130.66,131.16,130.63,130.84,4750.0,130.66,131.16,130.63,130.84,4750.0
2025-03-24 12:30:00,130.7,131.01,130.17,130.17,2177.0,130.7,131.01,130.17,130.17,2177.0
2025-03-24 13:00:00,130.51,130.72,130.17,130.72,1950.0,130.51,130.72,130.17,130.72,1950.0
2025-03-24 13:30:00,130.72,130.84,130.37,130.56,4002.0,130.72,130.84,130.37,130.56,4002.0
2025-03-24 14:00:00,130.39,131.03,130.39,130.69,9649.0,130.39,131.03,130.39,130.69,9649.0
2025-03-24 14:30:00,131.04,131.6,130.82,131.48,11822.0,131.04,131.6,130.82,131.48,11822.0
2025-03-24 15:00:00,131.63,132.1,130.93,130.93,6743.0,131.63,132.1,130.93,130.93,6743.0
2025-03-24 15:30:00,131.01,131.01,130.15,130.26,21644.0,131.01,131.01,130.15,130.26,21644.0
2025-03-25 09:30:00,130.68,132.36,130.68,132.21,4915.0,130.68,132.36,130.68,132.21,4915.0
2025-03-25 10:00:00,131.65,132.82,131.61,132.57,6532.0,131.65,132.82,131.61,132.57,6532.0
2025-03-25 10:30:00,132.62,132.62,131.77,131.86,4012.0,132.62,132.62,131.77,131.86,4012.0
2025-03-25 11:00:00,131.83,131.94,131.72,131.93,2550.0,131.83,131.94,131.72,131.93,2550.0
2025-03-25 11:30:00,131.95,131.95,131.12,131.16,5500.0,131.95,131.95,131.12,131.16,5500.0
2025-03-25 12:00:00,131.07,131.34,130.96,131.34,1937.0,131.07,131.34,130.96,131.34,1937.0
2025-03-25 12:30:00,131.18,131.18,130.69,130.69,2834.0,131.18,131.18,130.69,130.69,2834.0
2025-03-25 13:00:00,130.68,131.15,130.59,130.59,2752.0,130.68,131.15,130.59,130.59,2752.0
2025-03-25 13:30:00,130.78,130.86,130.67,130.78,2312.0,130.78,130.86,130.67,130.78,2312.0
2025-03-25 14:00:00,130.89,130.89,130.43,130.54,3624.0,130.89,130.89,130.43,130.54,3624.0
2025-03-25 14:30:00,130.48,130.84,130.39,130.73,4516.0,130.48,130.84,130.39,130.73,4516.0
2025-03-25 15:00:00,130.74,130.83,129.74,129.76,11868.0,130.74,130.83,129.74,129.76,11868.0
2025-03-25 15:30:00,129.84,130.08,129.54,129.8,15642.0,129.84,130.08,129.54,129.8,15642.0
2025-03-26 09:30:00,129.79,130.85,129.62,129.62,3593.0,129.79,130.85,129.62,129.62,3593.0
2025-03-26 10:00:00,129.62,130.65,129.22,129.71,7260.0,129.62,130.65,129.22,129.71,7260.0
2025-03-26 10:30:00,129.71,130.27,128.97,129.46,9788.0,129.71,130.27,128.97,129.46,9788.0
2025-03-26 11:00:00,129.47,130.98,129.45,130.68,6806.0,129.47,130.98,129.45,130.68,6806.0
2025-03-26 11:30:00,130.48,130.56,129.46,129.74,9871.0,130.48,130.56,129.46,129.74,9871.0
2025-03-26 12:00:00,129.8,129.96,129.61,129.96,2146.0,129.8,129.96,129.61,129.96,2146.0
2025-03-26 12:30:00,130.26,130.34,129.79,129.82,2899.0,130.26,130.34,129.79,129.82,2899.0
2025-03-26 13:00:00,129.81,129.81,128.59,128.59,4832.0,129.81,129.81,128.59,128.59,4832.0
2025-03-26 13:30:00,128.66,128.88,128.5,128.88,1000.0,128.66,128.88,128.5,128.88,1000.0
2025-03-26 14:00:00,128.77,129.41,128.74,129.17,2400.0,128.77,129.41,128.74,129.17,2400.0
2025-03-26 14:30:00,129.42,129.42,128.9,129.02,3789.0,129.42,129.42,128.9,129.02,3789.0
2025-03-26 15:00:00,128.94,129.22,128.69,128.72,5455.0,128.94,129.22,128.69,128.72,5455.0
2025-03-26 15:30:00,128.72,129.67,128.72,129.08,10948.0,128.72,129.67,128.72,129.08,10948.0
2025-03-27 09:30:00,129.43,131.3,127.58,131.3,14314.0,129.43,131.3,127.58,131.3,14314.0
2025-03-27 10:00:00,131.15,132.01,130.35,131.16,10303.0,131.15,132.01,130.35,131.16,10303.0
2025-03-27 10:30:00,131.5,131.56,131.16,131.27,1556.0,131.5,131.56,131.16,131.27,1556.0
2025-03-27 11:00:00,131.44,131.49,130.99,131.09,3004.0,131.44,131.49,130.99,131.09,3004.0
2025-03-27 11:30:00,130.94,130.95,130.61,130.69,1979.0,130.94,130.95,130.61,130.69,1979.0
2025-03-27 12:00:00,130.74,131.39,130.74,131.16,2601.0,130.74,131.39,130.74,131.16,2601.0
2025-03-27 12:30:00,131.28,131.28,130.81,130.81,2535.0,131.28,131.28,130.81,130.81,2535.0
2025-03-27 13:00:00,130.67,131.11,130.67,130.81,5871.0,130.67,131.11,130.67,130.81,5871.0
2025-03-27 13:30:00,130.63,130.82,130.36,130.52,3650.0,130.63,130.82,130.36,130.52,3650.0
2025-03-27 14:00:00,130.8,130.98,130.55,130.69,3815.0,130.8,130.98,130.55,130.69,3815.0
2025-03-27 14:30:00,130.67,131.22,130.67,130.88,2146.0,130.67,131.22,130.67,130.88,2146.0
2025-03-27 15:00:00,131.03,131.29,130.88,131.18,2050.0,131.03,131.29,130.88,131.18,2050.0
2025-03-27 15:30:00,131.16,131.16,130.02,130.04,9930.0,131.16,131.16,130.02,130.04,9930.0
2025-03-28 09:30:00,129.15,129.29,127.63,128.36,3626.0,129.15,129.29,127.63,128.36,3626.0
2025-03-28 10:00:00,128.15,128.25,127.78,127.97,2576.0,128.15,128.25,127.78,127.97,2576.0
2025-03-28 10:30:00,128.0,128.0,127.1,127.11,3290.0,128.0,128.0,127.1,127.11,3290.0
2025-03-28 11:00:00,127.11,127.38,126.72,127.31,1929.0,127.11,127.38,126.72,127.31,1929.0
2025-03-28 11:30:00,127.22,127.38,127.08,127.38,1538.0,127.22,127.38,127.08,127.38,1538.0
2025-03-28 12:00:00,127.36,127.36,126.85,127.01,900.0,127.36,127.36,126.85,127.01,900.0
2025-03-28 12:30:00,127.09,127.74,127.09,127.24,4382.0,127.09,127.74,127.09,127.24,4382.0
2025-03-28 13:00:00,127.19,127.19,126.4,126.4,2329.0,127.19,127.19,126.4,126.4,2329.0
2025-03-28 13:30:00,126.37,126.75,126.37,126.75,1020.0,126.37,126.75,126.37,126.75,1020.0
2025-03-28 14:00:00,126.98,127.33,126.92,126.93,2180.0,126.98,127.33,126.92,126.93,2180.0
2025-03-28 14:30:00,126.84,127.32,126.84,127.32,3667.0,126.84,127.32,126.84,127.32,3667.0
2025-03-28 15:00:00,127.38,127.86,127.18,127.18,5792.0,127.38,127.86,127.18,127.18,5792.0
2025-03-28 15:30:00,127.13,127.41,126.7,127.03,10885.0,127.13,127.41,126.7,127.03,10885.0
2025-03-31 09:30:00,125.6,127.05,122.75,123.91,10162.0,125.6,127.05,122.75,123.91,10162.0
2025-03-31 10:00:00,124.78,124.92,123.65,124.03,3198.0,124.78,124.92,123.65,124.03,3198.0
2025-03-31 10:30:00,124.29,124.85,124.29,124.38,2552.0,124.29,124.85,124.29,124.38,2552.0
2025-03-31 11:00:00,124.51,125.69,124.5,125.47,5098.0,124.51,125.69,124.5,125.47,5098.0
2025-03-31 11:30:00,125.13,125.87,124.95,124.97,3568.0,125.13,125.87,124.95,124.97,3568.0
2025-03-31 12:00:00,124.97,125.13,124.42,125.13,5369.0,124.97,125.13,124.42,125.13,5369.0
2025-03-31 12:30:00,124.96,124.97,124.36,124.36,4567.0,124.96,124.97,124.36,124.36,4567.0
2025-03-31 13:00:00,124.27,124.91,124.27,124.53,3146.0,124.27,124.91,124.27,124.53,3146.0
2025-03-31 13:30:00,124.47,124.89,124.47,124.69,3572.0,124.47,124.89,124.47,124.69,3572.0
2025-03-31 14:00:00,125.14,125.77,125.13,125.32,4379.0,125.14,125.77,125.13,125.32,4379.0
2025-03-31 14:30:00,125.43,125.74,125.38,125.38,2168.0,125.43,125.74,125.38,125.38,2168.0
2025-03-31 15:00:00,125.41,125.95,125.4,125.53,3069.0,125.41,125.95,125.4,125.53,3069.0
2025-03-31 15:30:00,125.52,126.59,125.52,125.98,24206.0,125.52,126.59,125.52,125.98,24206.0
2025-04-01 09:30:00,125.97,126.66,125.17,125.23,3313.0,125.97,126.66,125.17,125.23,3313.0
2025-04-01 10:00:00,125.08,125.49,124.63,125.02,13605.0,125.08,125.49,124.63,125.02,13605.0
2025-04-01 10:30:00,125.51,126.53,125.31,126.35,7043.0,125.51,126.53,125.31,126.35,7043.0
2025-04-01 11:00:00,126.53,127.43,126.31,126.9,9258.0,126.53,127.43,126.31,126.9,9258.0
2025-04-01 11:30:00,126.99,127.95,126.99,127.68,5702.0,126.99,127.95,126.99,127.68,5702.0
2025-04-01 12:00:00,127.61,128.02,127.23,127.23,7791.0,127.61,128.02,127.23,127.23,7791.0
2025-04-01 12:30:00,127.26,127.45,126.68,127.26,6333.0,127.26,127.45,126.68,127.26,6333.0
2025-04-01 13:00:00,127.19,127.64,127.18,127.64,3436.0,127.19,127.64,127.18,127.64,3436.0
2025-04-01 13:30:00,127.63,128.01,127.54,127.69,3281.0,127.63,128.01,127.54,127.69,3281.0
2025-04-01 14:00:00,127.63,127.66,127.2,127.46,2056.0,127.63,127.66,127.2,127.46,2056.0
2025-04-01 14:30:00,127.35,127.78,127.29,127.68,4207.0,127.35,127.78,127.29,127.68,4207.0
2025-04-01 15:00:00,127.53,128.24,127.52,128.14,5413.0,127.53,128.24,127.52,128.14,5413.0
2025-04-01 15:30:00,128.08,128.73,127.88,128.62,26866.0,128.08,128.73,127.88,128.62,26866.0
2025-04-02 09:30:00,126.71,128.36,126.69,127.64,8725.0,126.71,128.36,126.69,127.64,8725.0
2025-04-02 10:00:00,127.75,127.89,126.79,127.37,6420.0,127.75,127.89,126.79,127.37,6420.0
2025-04-02 10:30:00,127.51,127.82,127.16,127.7,3142.0,127.51,127.82,127.16,127.7,3142.0
2025-04-02 11:00:00,127.68,128.27,127.55,128.19,5308.0,127.68,128.27,127.55,128.19,5308.0
2025-04-02 11:30:00,128.19,128.78,128.18,128.4,4419.0,128.19,128.78,128.18,128.4,4419.0
2025-04-02 12:00:00,128.22,129.19,128.22,129.19,2655.0,128.22,129.19,128.22,129.19,2655.0
2025-04-02 12:30:00,129.34,129.34,128.13,128.15,24252.0,129.34,129.34,128.13,128.15,24252.0
2025-04-02 13:00:00,128.21,129.34,128.19,129.12,5012.0,128.21,129.34,128.19,129.12,5012.0
2025-04-02 13:30:00,129.12,129.12,127.66,128.23,12693.0,129.12,129.12,127.66,128.23,12693.0
2025-04-02 14:00:00,128.12,128.12,127.73,127.87,4359.0,128.12,128.12,127.73,127.87,4359.0
2025-04-02 14:30:00,128.14,128.57,128.06,128.12,4489.0,128.14,128.57,128.06,128.12,4489.0
2025-04-02 15:00:00,128.11,128.36,127.91,128.33,11571.0,128.11,128.36,127.91,128.33,11571.0
2025-04-02 15:30:00,128.29,129.3,128.28,129.03,21425.0,128.29,129.3,128.28,129.03,21425.0
2025-04-03 09:30:00,123.26,125.2,123.0,124.18,7504.0,123.26,125.2,123.0,124.18,7504.0
2025-04-03 10:00:00,123.84,124.32,123.73,123.79,12069.0,123.84,124.32,123.73,123.79,12069.0
2025-04-03 10:30:00,123.5,123.5,122.2,122.61,10177.0,123.5,123.5,122.2,122.61,10177.0
2025-04-03 11:00:00,122.36,123.57,122.09,123.32,13443.0,122.36,123.57,122.09,123.32,13443.0
2025-04-03 11:30:00,123.42,124.69,123.41,124.69,6008.0,123.42,124.69,123.41,124.69,6008.0
2025-04-03 12:00:00,124.6,125.72,124.6,125.31,5129.0,124.6,125.72,124.6,125.31,5129.0
2025-04-03 12:30:00,125.31,125.42,124.29,124.88,11460.0,125.31,125.42,124.29,124.88,11460.0
2025-04-03 13:00:00,124.88,125.39,124.81,125.02,3066.0,124.88,125.39,124.81,125.02,3066.0
2025-04-03 13:30:00,125.1,125.7,124.94,125.4,4799.0,125.1,125.7,124.94,125.4,4799.0
2025-04-03 14:00:00,125.18,125.3,124.47,124.47,6697.0,125.18,125.3,124.47,124.47,6697.0
2025-04-03 14:30:00,124.85,125.27,124.65,125.11,11286.0,124.85,125.27,124.65,125.11,11286.0
2025-04-03 15:00:00,124.87,125.17,123.98,124.31,10127.0,124.87,125.17,123.98,124.31,10127.0
2025-04-03 15:30:00,124.17,124.41,123.2,123.25,19592.0,124.17,124.41,123.2,123.25,19592.0
2025-04-04 09:30:00,118.52,122.22,116.67,121.41,15248.0,118.52,122.22,116.67,121.41,15248.0
2025-04-04 10:00:00,122.06,122.06,118.03,118.03,37156.0,122.06,122.06,118.03,118.03,37156.0
2025-04-04 10:30:00,118.5,118.63,117.32,118.52,16898.0,118.5,118.63,117.32,118.52,16898.0
2025-04-04 11:00:00,118.38,120.86,118.0,119.95,15194.0,118.38,120.86,118.0,119.95,15194.0
2025-04-04 11:30:00,119.59,120.01,118.82,118.82,15072.0,119.59,120.01,118.82,118.82,15072.0
2025-04-04 12:00:00,119.01,119.64,118.46,118.63,8696.0,119.01,119.64,118.46,118.63,8696.0
2025-04-04 12:30:00,118.36,118.7,117.51,117.51,23678.0,118.36,118.7,117.51,117.51,23678.0
2025-04-04 13:00:00,117.87,118.59,117.43,118.33,22090.0,117.87,118.59,117.43,118.33,22090.0
2025-04-04 13:30:00,118.29,119.18,117.95,119.18,9889.0,118.29,119.18,117.95,119.18,9889.0
2025-04-04 14:00:00,119.35,119.71,118.59,118.7,7666.0,119.35,119.71,118.59,118.7,7666.0
2025-04-04 14:30:00,118.78,119.18,118.37,118.96,8820.0,118.78,119.18,118.37,118.96,8820.0
2025-04-04 15:00:00,118.97,119.56,118.57,119.46,7932.0,118.97,119.56,118.57,119.46,7932.0
2025-04-04 15:30:00,119.16,120.19,118.44,118.44,38603.0,119.16,120.19,118.44,118.44,38603.0
2025-04-07 09:30:00,113.91,116.36,112.61,116.34,14951.0,113.91,116.36,112.61,116.34,14951.0
2025-04-07 10:00:00,117.0,121.93,115.62,117.08,22957.0,117.0,121.93,115.62,117.08,22957.0
2025-04-07 10:30:00,116.81,118.44,115.01,118.09,9242.0,116.81,118.44,115.01,118.09,9242.0
2025-04-07 11:00:00,117.84,118.73,115.36,115.47,8459.0,117.84,118.73,115.36,115.47,8459.0
2025-04-07 11:30:00,115.71,116.92,115.63,116.31,7405.0,115.71,116.92,115.63,116.31,7405.0
2025-04-07 12:00:00,116.06,116.37,115.03,116.2,10975.0,116.06,116.37,115.03,116.2,10975.0
2025-04-07 12:30:00,116.55,116.93,114.76,114.95,8131.0,116.55,116.93,114.76,114.95,8131.0
2025-04-07 13:00:00,115.3,117.29,115.3,117.29,8665.0,115.3,117.29,115.3,117.29,8665.0
2025-04-07 13:30:00,117.01,118.73,116.39,118.15,7109.0,117.01,118.73,116.39,118.15,7109.0
2025-04-07 14:00:00,118.0,118.77,117.08,117.08,8071.0,118.0,118.77,117.08,117.08,8071.0
2025-04-07 14:30:00,117.14,118.46,116.93,116.94,6090.0,117.14,118.46,116.93,116.94,6090.0
2025-04-07 15:00:00,117.47,117.83,116.19,116.5,23880.0,117.47,117.83,116.19,116.5,23880.0
2025-04-07 15:30:00,116.49,118.32,116.32,117.01,20103.0,116.49,118.32,116.32,117.01,20103.0
2025-04-08 09:30:00,120.0,120.0,118.28,119.21,9766.0,120.0,120.0,118.28,119.21,9766.0
2025-04-08 10:00:00,119.51,119.95,119.01,119.68,10553.0,119.51,119.95,119.01,119.68,10553.0
2025-04-08 10:30:00,119.15,119.57,118.44,118.53,11494.0,119.15,119.57,118.44,118.53,11494.0
2025-04-08 11:00:00,118.72,118.85,117.98,118.59,10719.0,118.72,118.85,117.98,118.59,10719.0
2025-04-08 11:30:00,118.63,119.2,118.3,118.73,31907.0,118.63,119.2,118.3,118.73,31907.0
2025-04-08 12:00:00,118.45,119.03,117.72,118.07,9610.0,118.45,119.03,117.72,118.07,9610.0
2025-04-08 12:30:00,118.25,118.25,116.89,116.95,16138.0,118.25,118.25,116.89,116.95,16138.0
2025-04-08 13:00:00,116.96,117.18,115.72,116.3,13642.0,116.96,117.18,115.72,116.3,13642.0
2025-04-08 13:30:00,116.68,117.83,116.33,117.67,7998.0,116.68,117.83,116.33,117.67,7998.0
2025-04-08 14:00:00,117.57,117.9,116.8,116.81,9898.0,117.57,117.9,116.8,116.81,9898.0
2025-04-08 14:30:00,117.0,117.95,116.57,116.67,7714.0,117.0,117.95,116.57,116.67,7714.0
2025-04-08 15:00:00,116.63,116.63,114.77,115.3,23444.0,116.63,116.63,114.77,115.3,23444.0
2025-04-08 15:30:00,115.3,115.5,113.52,115.23,35774.0,115.3,115.5,113.52,115.23,35774.0
2025-04-09 09:30:00,114.52,116.48,113.53,115.85,18694.0,114.52,116.48,113.53,115.85,18694.0
2025-04-09 10:00:00,115.89,116.8,115.2,115.98,18180.0,115.89,116.8,115.2,115.98,18180.0
2025-04-09 10:30:00,116.14,116.35,114.98,115.24,16470.0,116.14,116.35,114.98,115.24,16470.0
2025-04-09 11:00:00,114.83,115.96,114.81,115.96,5102.0,114.83,115.96,114.81,115.96,5102.0
2025-04-09 11:30:00,115.66,115.81,114.97,115.09,4677.0,115.66,115.81,114.97,115.09,4677.0
2025-04-09 12:00:00,115.05,116.25,115.05,115.96,3552.0,115.05,116.25,115.05,115.96,3552.0
2025-04-09 12:30:00,115.98,116.43,115.7,116.27,11442.0,115.98,116.43,115.7,116.27,11442.0
2025-04-09 13:00:00,116.2,124.68,115.52,122.72,29236.0,116.2,124.68,115.52,122.72,29236.0
2025-04-09 13:30:00,122.3,125.67,122.22,125.48,27776.0,122.3,125.67,122.22,125.48,27776.0
2025-04-09 14:00:00,126.66,127.98,124.72,126.1,43231.0,126.66,127.98,124.72,126.1,43231.0
2025-04-09 14:30:00,127.06,127.32,123.8,123.98,11962.0,127.06,127.32,123.8,123.98,11962.0
2025-04-09 15:00:00,123.89,126.19,123.69,125.94,31935.0,123.89,126.19,123.69,125.94,31935.0
2025-04-09 15:30:00,125.96,126.64,124.64,125.71,66144.0,125.96,126.64,124.64,125.71,66144.0
2025-04-10 09:30:00,123.58,124.69,123.27,123.63,13073.0,123.58,124.69,123.27,123.63,13073.0
2025-04-10 10:00:00,123.04,123.32,122.29,122.96,7641.0,123.04,123.32,122.29,122.96,7641.0
2025-04-10 10:30:00,122.91,123.99,122.36,122.45,10633.0,122.91,123.99,122.36,122.45,10633.0
2025-04-10 11:00:00,122.44,123.29,121.86,121.86,3825.0,122.44,123.29,121.86,121.86,3825.0
2025-04-10 11:30:00,121.71,122.03,121.35,121.41,6742.0,121.71,122.03,121.35,121.41,6742.0
2025-04-10 12:00:00,121.74,121.74,119.35,120.08,9227.0,121.74,121.74,119.35,120.08,9227.0
2025-04-10 12:30:00,120.66,121.9,120.44,121.81,5620.0,120.66,121.9,120.44,121.81,5620.0
2025-04-10 13:00:00,121.58,122.72,120.63,121.67,12897.0,121.58,122.72,120.63,121.67,12897.0
2025-04-10 13:30:00,121.67,123.63,121.57,123.63,18902.0,121.67,123.63,121.57,123.63,18902.0
2025-04-10 14:00:00,123.61,123.9,122.27,123.36,12510.0,123.61,123.9,122.27,123.36,12510.0
2025-04-10 14:30:00,123.23,123.58,122.31,122.76,19393.0,123.23,123.58,122.31,122.76,19393.0
2025-04-10 15:00:00,122.75,123.63,122.05,122.07,18958.0,122.75,123.63,122.05,122.07,18958.0
2025-04-10 15:30:00,122.07,123.06,120.88,122.85,42971.0,122.07,123.06,120.88,122.85,42971.0
2025-04-11 09:30:00,123.58,123.58,120.89,121.27,6127.0,123.58,123.58,120.89,121.27,6127.0
2025-04-11 10:00:00,121.43,121.43,119.25,119.25,5165.0,121.43,121.43,119.25,119.25,5165.0
2025-04-11 10:30:00,119.09,120.4,119.09,120.39,13746.0,119.09,120.4,119.09,120.39,13746.0
2025-04-11 11:00:00,120.75,121.34,120.01,120.55,11596.0,120.75,121.34,120.01,120.55,11596.0
2025-04-11 11:30:00,120.58,122.15,120.45,122.06,11777.0,120.58,122.15,120.45,122.06,11777.0
2025-04-11 12:00:00,122.09,122.95,122.09,122.67,6976.0,122.09,122.95,122.09,122.67,6976.0
2025-04-11 12:30:00,122.79,124.0,122.79,123.73,2838.0,122.79,124.0,122.79,123.73,2838.0
2025-04-11 13:00:00,123.73,124.73,123.55,123.62,5600.0,123.73,124.73,123.55,123.62,5600.0
2025-04-11 13:30:00,123.79,126.0,123.47,125.81,10322.0,123.79,126.0,123.47,125.81,10322.0
2025-04-11 14:00:00,126.03,126.4,124.85,125.21,33435.0,126.03,126.4,124.85,125.21,33435.0
2025-04-11 14:30:00,125.53,125.82,124.45,125.02,21224.0,125.53,125.82,124.45,125.02,21224.0
2025-04-11 15:00:00,125.26,125.26,124.14,124.33,31987.0,125.26,125.26,124.14,124.33,31987.0
2025-04-11 15:30:00,124.13,124.46,123.07,123.94,36161.0,124.13,124.46,123.07,123.94,36161.0
2025-04-14 09:30:00,126.79,126.79,122.7,123.93,12102.0,126.79,126.79,122.7,123.93,12102.0
2025-04-14 10:00:00,123.93,124.92,123.46,124.76,14764.0,123.93,124.92,123.46,124.76,14764.0
2025-04-14 10:30:00,124.76,125.0,124.48,124.8,11622.0,124.76,125.0,124.48,124.8,11622.0
2025-04-14 11:00:00,124.97,124.97,123.69,123.69,8291.0,124.97,124.97,123.69,123.69,8291.0
2025-04-14 11:30:00,123.42,123.57,122.36,122.36,4512.0,123.42,123.57,122.36,122.36,4512.0
2025-04-14 12:00:00,122.36,123.15,122.15,122.84,4068.0,122.36,123.15,122.15,122.84,4068.0
2025-04-14 12:30:00,122.73,123.08,122.51,122.51,3319.0,122.73,123.08,122.51,122.51,3319.0
2025-04-14 13:00:00,122.59,123.32,122.34,122.34,9071.0,122.59,123.32,122.34,122.34,9071.0
2025-04-14 13:30:00,122.34,122.68,122.08,122.67,10070.0,122.34,122.68,122.08,122.67,10070.0
2025-04-14 14:00:00,122.68,123.72,122.67,123.72,6122.0,122.68,123.72,122.67,123.72,6122.0
2025-04-14 14:30:00,123.3,124.24,123.3,124.19,5261.0,123.3,124.24,123.3,124.19,5261.0
2025-04-14 15:00:00,124.33,124.8,124.3,124.71,10319.0,124.33,124.8,124.3,124.71,10319.0
2025-04-14 15:30:00,124.68,124.9,122.7,122.99,137152.0,124.68,124.9,122.7,122.99,137152.0
2025-04-15 09:30:00,123.71,124.98,123.36,123.76,9660.0,123.71,124.98,123.36,123.76,9660.0
2025-04-15 10:00:00,124.02,124.47,122.83,122.83,10430.0,124.02,124.47,122.83,122.83,10430.0
2025-04-15 10:30:00,123.77,123.78,122.94,123.3,2875.0,123.77,123.78,122.94,123.3,2875.0
2025-04-15 11:00:00,123.34,123.53,123.05,123.09,5475.0,123.34,123.53,123.05,123.09,5475.0
2025-04-15 11:30:00,123.25,123.51,122.78,123.5,6931.0,123.25,123.51,122.78,123.5,6931.0
2025-04-15 12:00:00,123.4,124.61,123.36,124.36,11714.0,123.4,124.61,123.36,124.36,11714.0
2025-04-15 12:30:00,124.46,124.78,124.08,124.58,7726.0,124.46,124.78,124.08,124.58,7726.0
2025-04-15 13:00:00,124.7,124.7,124.19,124.39,3774.0,124.7,124.7,124.19,124.39,3774.0
2025-04-15 13:30:00,124.57,124.84,124.34,124.34,3844.0,124.57,124.84,124.34,124.34,3844.0
2025-04-15 14:00:00,124.39,124.42,123.89,123.89,4852.0,124.39,124.42,123.89,123.89,4852.0
2025-04-15 14:30:00,123.93,124.16,123.72,123.72,8236.0,123.93,124.16,123.72,123.72,8236.0
2025-04-15 15:00:00,123.49,123.6,123.21,123.36,11752.0,123.49,123.6,123.21,123.36,11752.0
2025-04-15 15:30:00,123.39,124.03,122.88,123.97,49084.0,123.39,124.03,122.88,123.97,49084.0
2025-04-16 09:30:00,122.71,123.63,122.43,122.44,2615.0,122.71,123.63,122.43,122.44,2615.0
2025-04-16 10:00:00,122.61,122.93,122.3,122.67,4157.0,122.61,122.93,122.3,122.67,4157.0
2025-04-16 10:30:00,122.77,122.85,122.47,122.75,3037.0,122.77,122.85,122.47,122.75,3037.0
2025-04-16 11:00:00,122.93,122.93,122.42,122.82,5155.0,122.93,122.93,122.42,122.82,5155.0
2025-04-16 11:30:00,123.12,123.12,122.43,122.5,2498.0,123.12,123.12,122.43,122.5,2498.0
2025-04-16 12:00:00,122.28,122.55,122.25,122.37,1224.0,122.28,122.55,122.25,122.37,1224.0
2025-04-16 12:30:00,122.44,122.75,121.65,121.68,7900.0,122.44,122.75,121.65,121.68,7900.0
2025-04-16 13:00:00,121.47,121.85,121.11,121.42,3542.0,121.47,121.85,121.11,121.42,3542.0
2025-04-16 13:30:00,121.23,121.26,119.7,119.81,10026.0,121.23,121.26,119.7,119.81,10026.0
2025-04-16 14:00:00,119.85,120.61,119.68,120.59,8424.0,119.85,120.61,119.68,120.59,8424.0
2025-04-16 14:30:00,120.54,120.87,120.26,120.57,13462.0,120.54,120.87,120.26,120.57,13462.0
2025-04-16 15:00:00,120.44,120.62,120.12,120.12,6026.0,120.44,120.62,120.12,120.12,6026.0
2025-04-16 15:30:00,120.25,121.83,120.25,121.42,22336.0,120.25,121.83,120.25,121.42,22336.0
2025-04-17 09:30:00,121.42,121.79,120.89,121.0,16578.0,121.42,121.79,120.89,121.0,16578.0
2025-04-17 10:00:00,120.63,121.19,120.04,120.4,4369.0,120.63,121.19,120.04,120.4,4369.0
2025-04-17 10:30:00,120.27,120.46,119.76,119.94,1865.0,120.27,120.46,119.76,119.94,1865.0
2025-04-17 11:00:00,119.99,120.76,119.89,120.38,5680.0,119.99,120.76,119.89,120.38,5680.0
2025-04-17 11:30:00,120.37,121.02,120.28,120.57,6723.0,120.37,121.02,120.28,120.57,6723.0
2025-04-17 12:00:00,120.71,120.87,120.27,120.78,4892.0,120.71,120.87,120.27,120.78,4892.0
2025-04-17 12:30:00,120.78,121.12,120.33,120.58,5046.0,120.78,121.12,120.33,120.58,5046.0
2025-04-17 13:00:00,120.58,120.79,120.39,120.5,9677.0,120.58,120.79,120.39,120.5,9677.0
2025-04-17 13:30:00,120.63,121.19,120.56,120.7,11178.0,120.63,121.19,120.56,120.7,11178.0
2025-04-17 14:00:00,120.67,121.0,120.51,120.52,6114.0,120.67,121.0,120.51,120.52,6114.0
2025-04-17 14:30:00,120.54,120.79,120.09,120.09,8339.0,120.54,120.79,120.09,120.09,8339.0
2025-04-17 15:00:00,120.07,120.26,119.92,120.05,7808.0,120.07,120.26,119.92,120.05,7808.0
2025-04-17 15:30:00,120.15,120.74,119.69,120.72,30111.0,120.15,120.74,119.69,120.72,30111.0
2025-04-21 09:30:00,119.59,120.39,119.2,119.28,11272.0,119.59,120.39,119.2,119.28,11272.0
2025-04-21 10:00:00,119.14,119.17,118.71,118.93,3558.0,119.14,119.17,118.71,118.93,3558.0
2025-04-21 10:30:00,118.7,119.15,118.41,118.7,1882.0,118.7,119.15,118.41,118.7,1882.0
2025-04-21 11:00:00,118.67,118.67,118.23,118.58,7254.0,118.67,118.67,118.23,118.58,7254.0
2025-04-21 11:30:00,118.59,118.72,118.0,118.03,3435.0,118.59,118.72,118.0,118.03,3435.0
2025-04-21 12:00:00,118.16,118.33,118.07,118.09,1820.0,118.16,118.33,118.07,118.09,1820.0
2025-04-21 12:30:00,118.03,118.23,117.83,118.09,3193.0,118.03,118.23,117.83,118.09,3193.0
2025-04-21 13:00:00,118.09,118.21,117.52,117.72,2608.0,118.09,118.21,117.52,117.72,2608.0
2025-04-21 13:30:00,117.62,117.84,117.21,117.22,4686.0,117.62,117.84,117.21,117.22,4686.0
2025-04-21 14:00:00,117.13,117.37,117.06,117.1,3299.0,117.13,117.37,117.06,117.1,3299.0
2025-04-21 14:30:00,117.21,117.21,116.6,116.6,2639.0,117.21,117.21,116.6,116.6,2639.0
2025-04-21 15:00:00,116.53,116.93,116.53,116.75,3935.0,116.53,116.93,116.53,116.75,3935.0
2025-04-21 15:30:00,116.78,117.31,116.53,117.25,33593.0,116.78,117.31,116.53,117.25,33593.0
2025-04-22 09:30:00,118.95,119.45,117.76,117.77,7660.0,118.95,119.45,117.76,117.77,7660.0
2025-04-22 10:00:00,117.81,117.81,117.4,117.48,450.0,117.81,117.81,117.4,117.48,450.0
2025-04-22 10:30:00,117.46,117.82,117.25,117.69,1528.0,117.46,117.82,117.25,117.69,1528.0
2025-04-22 11:00:00,117.54,118.88,117.54,118.88,7698.0,117.54,118.88,117.54,118.88,7698.0
2025-04-22 11:30:00,118.41,118.98,118.16,118.98,3600.0,118.41,118.98,118.16,118.98,3600.0
2025-04-22 12:00:00,119.34,120.03,119.2,120.03,1450.0,119.34,120.03,119.2,120.03,1450.0
2025-04-22 12:30:00,119.89,120.18,119.77,120.06,1859.0,119.89,120.18,119.77,120.06,1859.0
2025-04-22 13:00:00,119.93,119.97,118.43,118.49,3859.0,119.93,119.97,118.43,118.49,3859.0
2025-04-22 13:30:00,118.48,118.64,118.14,118.45,3833.0,118.48,118.64,118.14,118.45,3833.0
2025-04-22 14:00:00,118.5,119.4,118.49,119.19,5303.0,118.5,119.4,118.49,119.19,5303.0
2025-04-22 14:30:00,119.29,119.65,119.09,119.49,5610.0,119.29,119.65,119.09,119.49,5610.0
2025-04-22 15:00:00,119.59,119.64,119.11,119.48,4739.0,119.59,119.64,119.11,119.48,4739.0
2025-04-22 15:30:00,119.46,119.67,118.96,119.5,26502.0,119.46,119.67,118.96,119.5,26502.0
2025-04-23 09:30:00,122.23,125.56,121.29,124.53,10584.0,122.23,125.56,121.29,124.53,10584.0
2025-04-23 10:00:00,124.31,124.87,123.21,124.01,17485.0,124.31,124.87,123.21,124.01,17485.0
2025-04-23 10:30:00,124.06,124.75,123.05,123.05,7690.0,124.06,124.75,123.05,123.05,7690.0
2025-04-23 11:00:00,123.24,123.24,122.17,122.3,9335.0,123.24,123.24,122.17,122.3,9335.0
2025-04-23 11:30:00,122.38,122.38,121.53,121.63,11427.0,122.38,122.38,121.53,121.63,11427.0
2025-04-23 12:00:00,121.63,121.63,120.78,120.9,3920.0,121.63,121.63,120.78,120.9,3920.0
2025-04-23 12:30:00,120.84,121.73,120.84,121.73,3971.0,120.84,121.73,120.84,121.73,3971.0
2025-04-23 13:00:00,121.77,122.51,121.49,121.83,8861.0,121.77,122.51,121.49,121.83,8861.0
2025-04-23 13:30:00,121.94,122.23,121.71,122.13,4010.0,121.94,122.23,121.71,122.13,4010.0
2025-04-23 14:00:00,122.12,122.68,122.06,122.07,6442.0,122.12,122.68,122.06,122.07,6442.0
2025-04-23 14:30:00,122.09,122.35,121.5,121.8,4622.0,122.09,122.35,121.5,121.8,4622.0
2025-04-23 15:00:00,121.72,121.87,121.28,121.48,6625.0,121.72,121.87,121.28,121.48,6625.0
2025-04-23 15:30:00,121.81,122.64,121.31,121.7,26067.0,121.81,122.64,121.31,121.7,26067.0
2025-04-24 09:30:00,122.69,125.06,122.31,124.62,21493.0,122.69,125.06,122.31,124.62,21493.0
2025-04-24 10:00:00,124.33,124.52,123.57,123.78,7732.0,124.33,124.52,123.57,123.78,7732.0
2025-04-24 10:30:00,123.89,124.16,123.7,123.88,1625.0,123.89,124.16,123.7,123.88,1625.0
2025-04-24 11:00:00,123.8,124.04,123.8,123.95,2094.0,123.8,124.04,123.8,123.95,2094.0
2025-04-24 11:30:00,124.03,124.45,124.02,124.44,2253.0,124.03,124.45,124.02,124.44,2253.0
2025-04-24 12:00:00,124.36,125.1,124.35,125.03,3191.0,124.36,125.1,124.35,125.03,3191.0
2025-04-24 12:30:00,125.15,125.57,124.88,125.2,4025.0,125.15,125.57,124.88,125.2,4025.0
2025-04-24 13:00:00,124.97,125.04,124.77,124.85,4928.0,124.97,125.04,124.77,124.85,4928.0
2025-04-24 13:30:00,124.91,125.09,124.53,124.73,7835.0,124.91,125.09,124.53,124.73,7835.0
2025-04-24 14:00:00,124.86,124.89,124.54,124.54,7559.0,124.86,124.89,124.54,124.54,7559.0
2025-04-24 14:30:00,124.57,124.86,124.57,124.58,7586.0,124.57,124.86,124.57,124.58,7586.0
2025-04-24 15:00:00,124.52,124.58,124.05,124.3,13345.0,124.52,124.58,124.05,124.3,13345.0
2025-04-24 15:30:00,124.39,125.12,124.28,124.88,22040.0,124.39,125.12,124.28,124.88,22040.0
2025-04-25 09:30:00,124.39,125.66,124.37,125.07,22738.0,124.39,125.66,124.37,125.07,22738.0
2025-04-25 10:00:00,124.99,125.56,124.92,124.92,2843.0,124.99,125.56,124.92,124.92,2843.0
2025-04-25 10:30:00,124.48,124.71,124.36,124.52,2006.0,124.48,124.71,124.36,124.52,2006.0
2025-04-25 11:00:00,124.71,125.07,124.71,124.87,705.0,124.71,125.07,124.71,124.87,705.0
2025-04-25 11:30:00,124.87,124.87,124.63,124.82,900.0,124.87,124.87,124.63,124.82,900.0
2025-04-25 12:00:00,124.88,125.2,124.87,125.2,1000.0,124.88,125.2,124.87,125.2,1000.0
2025-04-25 12:30:00,125.36,125.36,125.09,125.28,3213.0,125.36,125.36,125.09,125.28,3213.0
2025-04-25 13:00:00,125.41,125.8,125.41,125.75,1713.0,125.41,125.8,125.41,125.75,1713.0
2025-04-25 13:30:00,125.62,125.89,125.15,125.15,3300.0,125.62,125.89,125.15,125.15,3300.0
2025-04-25 14:00:00,125.25,125.64,125.0,125.45,2655.0,125.25,125.64,125.0,125.45,2655.0
2025-04-25 14:30:00,125.64,125.72,125.28,125.34,6547.0,125.64,125.72,125.28,125.34,6547.0
2025-04-25 15:00:00,125.58,125.61,125.29,125.6,1400.0,125.58,125.61,125.29,125.6,1400.0
2025-04-25 15:30:00,125.55,126.77,125.49,126.76,27950.0,125.55,126.77,125.49,126.76,27950.0
2025-04-28 09:30:00,125.55,126.78,122.51,126.47,25228.0,125.55,126.78,122.51,126.47,25228.0
2025-04-28 10:00:00,126.18,127.06,126.18,126.84,1824.0,126.18,127.06,126.18,126.84,1824.0
2025-04-28 10:30:00,126.69,127.02,126.6,126.91,3579.0,126.69,127.02,126.6,126.91,3579.0
2025-04-28 11:00:00,127.0,127.01,125.98,125.98,6465.0,127.0,127.01,125.98,125.98,6465.0
2025-04-28 11:30:00,126.05,126.27,125.81,126.2,2706.0,126.05,126.27,125.81,126.2,2706.0
2025-04-28 12:00:00,126.18,126.18,125.6,125.69,4702.0,126.18,126.18,125.6,125.69,4702.0
2025-04-28 12:30:00,125.66,125.79,125.45,125.56,3967.0,125.66,125.79,125.45,125.56,3967.0
2025-04-28 13:00:00,125.55,125.68,125.33,125.39,2658.0,125.55,125.68,125.33,125.39,2658.0
2025-04-28 13:30:00,125.39,125.56,125.19,125.53,2603.0,125.39,125.56,125.19,125.53,2603.0
2025-04-28 14:00:00,125.55,125.55,125.08,125.28,2681.0,125.55,125.55,125.08,125.28,2681.0
2025-04-28 14:30:00,125.51,125.73,125.28,125.62,1810.0,125.51,125.73,125.28,125.62,1810.0
2025-04-28 15:00:00,125.63,126.07,125.63,126.07,1799.0,125.63,126.07,125.63,126.07,1799.0
2025-04-28 15:30:00,125.98,126.76,125.66,126.21,17153.0,125.98,126.76,125.66,126.21,17153.0
2025-04-29 09:30:00,125.8,127.29,125.5,126.65,4153.0,125.8,127.29,125.5,126.65,4153.0
2025-04-29 10:00:00,126.82,127.37,126.25,126.25,11846.0,126.82,127.37,126.25,126.25,11846.0
2025-04-29 10:30:00,126.32,127.4,126.24,127.4,3900.0,126.32,127.4,126.24,127.4,3900.0
2025-04-29 11:00:00,127.5,127.5,126.96,127.17,5181.0,127.5,127.5,126.96,127.17,5181.0
2025-04-29 11:30:00,127.23,127.69,127.06,127.68,6559.0,127.23,127.69,127.06,127.68,6559.0
2025-04-29 12:00:00,127.57,128.15,127.51,127.86,2911.0,127.57,128.15,127.51,127.86,2911.0
2025-04-29 12:30:00,127.99,128.13,127.52,127.52,2522.0,127.99,128.13,127.52,127.52,2522.0
2025-04-29 13:00:00,127.68,128.2,127.63,128.2,1141.0,127.68,128.2,127.63,128.2,1141.0
2025-04-29 13:30:00,128.11,128.6,128.1,128.59,1539.0,128.11,128.6,128.1,128.59,1539.0
2025-04-29 14:00:00,128.78,128.86,128.44,128.53,5689.0,128.78,128.86,128.44,128.53,5689.0
2025-04-29 14:30:00,128.55,128.62,128.38,128.5,1367.0,128.55,128.62,128.38,128.5,1367.0
2025-04-29 15:00:00,128.64,128.67,128.35,128.56,7896.0,128.64,128.67,128.35,128.56,7896.0
2025-04-29 15:30:00,128.57,128.83,128.23,128.39,18176.0,128.57,128.83,128.23,128.39,18176.0
2025-04-30 09:30:00,125.28,125.67,123.89,124.34,22617.0,125.28,125.67,123.89,124.34,22617.0
2025-04-30 10:00:00,124.01,124.59,121.2,121.48,17251.0,124.01,124.59,121.2,121.48,17251.0
2025-04-30 10:30:00,121.7,123.1,121.15,123.09,5729.0,121.7,123.1,121.15,123.09,5729.0
2025-04-30 11:00:00,123.34,124.61,123.3,124.46,3748.0,123.34,124.61,123.3,124.46,3748.0
2025-04-30 11:30:00,124.25,124.49,124.14,124.26,4020.0,124.25,124.49,124.14,124.26,4020.0
2025-04-30 12:00:00,124.26,124.46,123.75,123.76,4043.0,124.26,124.46,123.75,123.76,4043.0
2025-04-30 12:30:00,123.57,124.44,123.57,124.43,2944.0,123.57,124.44,123.57,124.43,2944.0
2025-04-30 13:00:00,124.45,124.63,123.86,124.63,2065.0,124.45,124.63,123.86,124.63,2065.0
2025-04-30 13:30:00,124.65,124.99,124.53,124.54,2470.0,124.65,124.99,124.53,124.54,2470.0
2025-04-30 14:00:00,124.65,124.96,124.34,124.96,4418.0,124.65,124.96,124.34,124.96,4418.0
2025-04-30 14:30:00,124.94,125.27,124.74,124.85,6166.0,124.94,125.27,124.74,124.85,6166.0
2025-04-30 15:00:00,124.86,124.86,124.28,124.4,8524.0,124.86,124.86,124.28,124.4,8524.0
2025-04-30 15:30:00,124.4,125.94,124.28,125.67,40713.0,124.4,125.94,124.28,125.67,40713.0
2025-05-01 09:30:00,126.93,127.37,125.7,126.99,11546.0,126.93,127.37,125.7,126.99,11546.0
2025-05-01 10:00:00,127.34,127.52,126.75,127.52,3534.0,127.34,127.52,126.75,127.52,3534.0
2025-05-01 10:30:00,127.51,128.41,127.51,128.21,4549.0,127.51,128.41,127.51,128.21,4549.0
2025-05-01 11:00:00,128.0,128.23,127.81,127.89,5228.0,128.0,128.23,127.81,127.89,5228.0
2025-05-01 11:30:00,127.94,127.94,127.0,127.06,10130.0,127.94,127.94,127.0,127.06,10130.0
2025-05-01 12:00:00,127.08,127.14,126.7,127.09,16071.0,127.08,127.14,126.7,127.09,16071.0
2025-05-01 12:30:00,127.08,127.34,127.07,127.17,3367.0,127.08,127.34,127.07,127.17,3367.0
2025-05-01 13:00:00,127.17,127.71,127.16,127.35,9986.0,127.17,127.71,127.16,127.35,9986.0
2025-05-01 13:30:00,127.56,127.62,126.97,127.08,4900.0,127.56,127.62,126.97,127.08,4900.0
2025-05-01 14:00:00,127.11,127.66,127.1,127.47,3762.0,127.11,127.66,127.1,127.47,3762.0
2025-05-01 14:30:00,127.4,127.88,127.31,127.87,7020.0,127.4,127.88,127.31,127.87,7020.0
2025-05-01 15:00:00,127.86,128.12,127.68,128.12,5015.0,127.86,128.12,127.68,128.12,5015.0
2025-05-01 15:30:00,128.2,128.27,127.0,127.02,31980.0,128.2,128.27,127.0,127.02,31980.0
2025-05-02 09:30:00,126.01,129.01,126.01,127.99,8535.0,126.01,129.01,126.01,127.99,8535.0
2025-05-02 10:00:00,127.92,128.47,127.54,128.2,8463.0,127.92,128.47,127.54,128.2,8463.0
2025-05-02 10:30:00,128.23,128.67,128.04,128.67,2140.0,128.23,128.67,128.04,128.67,2140.0
2025-05-02 11:00:00,128.37,128.64,127.91,127.91,2138.0,128.37,128.64,127.91,127.91,2138.0
2025-05-02 11:30:00,127.78,127.96,127.69,127.95,1200.0,127.78,127.96,127.69,127.95,1200.0
2025-05-02 12:00:00,127.94,128.61,127.94,128.48,2400.0,127.94,128.61,127.94,128.48,2400.0
2025-05-02 12:30:00,128.33,129.1,128.31,128.75,2400.0,128.33,129.1,128.31,128.75,2400.0
2025-05-02 13:00:00,128.75,128.86,128.33,128.5,4069.0,128.75,128.86,128.33,128.5,4069.0
2025-05-02 13:30:00,128.5,129.21,128.33,128.7,28767.0,128.5,129.21,128.33,128.7,28767.0
2025-05-02 14:00:00,128.86,129.13,128.78,129.11,2300.0,128.86,129.13,128.78,129.11,2300.0
2025-05-02 14:30:00,129.1,129.45,128.32,128.55,8592.0,129.1,129.45,128.32,128.55,8592.0
2025-05-02 15:00:00,128.5,128.69,128.15,128.59,3506.0,128.5,128.69,128.15,128.59,3506.0
2025-05-02 15:30:00,128.6,128.7,127.84,127.84,33213.0,128.6,128.7,127.84,127.84,33213.0
2025-05-05 09:30:00,127.16,128.04,126.62,128.04,42558.0,127.16,128.04,126.62,128.04,42558.0
2025-05-05 10:00:00,128.52,129.31,128.0,129.13,6635.0,128.52,129.31,128.0,129.13,6635.0
2025-05-05 10:30:00,129.22,129.58,128.74,129.58,5123.0,129.22,129.58,128.74,129.58,5123.0
2025-05-05 11:00:00,129.46,129.84,129.27,129.62,7613.0,129.46,129.84,129.27,129.62,7613.0
2025-05-05 11:30:00,129.66,129.73,129.16,129.63,4383.0,129.66,129.73,129.16,129.63,4383.0
2025-05-05 12:00:00,129.66,129.85,129.2,129.29,5606.0,129.66,129.85,129.2,129.29,5606.0
2025-05-05 12:30:00,129.3,129.78,128.86,129.78,9664.0,129.3,129.78,128.86,129.78,9664.0
2025-05-05 13:00:00,129.62,129.95,129.38,129.8,5153.0,129.62,129.95,129.38,129.8,5153.0
2025-05-05 13:30:00,129.8,129.94,129.18,129.61,4804.0,129.8,129.94,129.18,129.61,4804.0
2025-05-05 14:00:00,129.61,129.8,129.33,129.33,5818.0,129.61,129.8,129.33,129.33,5818.0
2025-05-05 14:30:00,129.39,129.44,129.06,129.21,7115.0,129.39,129.44,129.06,129.21,7115.0
2025-05-05 15:00:00,129.19,129.41,128.82,129.05,9266.0,129.19,129.41,128.82,129.05,9266.0
2025-05-05 15:30:00,128.97,129.17,128.0,128.03,68221.0,128.97,129.17,128.0,128.03,68221.0
2025-05-06 09:30:00,126.35,127.57,126.35,126.84,3473.0,126.35,127.57,126.35,126.84,3473.0
2025-05-06 10:00:00,127.05,128.22,126.98,127.88,4042.0,127.05,128.22,126.98,127.88,4042.0
2025-05-06 10:30:00,128.14,128.29,127.5,127.65,6773.0,128.14,128.29,127.5,127.65,6773.0
2025-05-06 11:00:00,127.61,128.55,127.6,128.42,3682.0,127.61,128.55,127.6,128.42,3682.0
2025-05-06 11:30:00,128.19,128.39,127.94,127.95,2390.0,128.19,128.39,127.94,127.95,2390.0
2025-05-06 12:00:00,127.85,128.33,127.61,128.24,5805.0,127.85,128.33,127.61,128.24,5805.0
2025-05-06 12:30:00,128.06,128.16,127.56,128.0,13202.0,128.06,128.16,127.56,128.0,13202.0
2025-05-06 13:00:00,128.22,128.34,127.84,127.86,7846.0,128.22,128.34,127.84,127.86,7846.0
2025-05-06 13:30:00,128.01,128.21,127.81,127.95,6222.0,128.01,128.21,127.81,127.95,6222.0
2025-05-06 14:00:00,127.95,128.2,127.35,127.51,11079.0,127.95,128.2,127.35,127.51,11079.0
2025-05-06 14:30:00,127.51,128.13,127.39,128.05,28941.0,127.51,128.13,127.39,128.05,28941.0
2025-05-06 15:00:00,128.06,128.09,127.66,127.79,7854.0,128.06,128.09,127.66,127.79,7854.0
2025-05-06 15:30:00,127.77,127.77,126.16,126.65,61363.0,127.77,127.77,126.16,126.65,61363.0
2025-05-07 09:30:00,131.5,131.5,122.1,124.98,39792.0,131.5,131.5,122.1,124.98,39792.0
2025-05-07 10:00:00,124.85,129.93,124.5,129.42,24646.0,124.85,129.93,124.5,129.42,24646.0
2025-05-07 10:30:00,129.01,129.35,127.11,127.63,9920.0,129.01,129.35,127.11,127.63,9920.0
2025-05-07 11:00:00,127.99,129.45,127.45,129.45,3844.0,127.99,129.45,127.45,129.45,3844.0
2025-05-07 11:30:00,129.48,129.8,128.58,128.66,6410.0,129.48,129.8,128.58,128.66,6410.0
2025-05-07 12:00:00,128.6,129.54,127.77,129.41,11611.0,128.6,129.54,127.77,129.41,11611.0
2025-05-07 12:30:00,129.5,129.65,128.73,129.5,6522.0,129.5,129.65,128.73,129.5,6522.0
2025-05-07 13:00:00,129.38,129.6,128.95,129.2,6056.0,129.38,129.6,128.95,129.2,6056.0
2025-05-07 13:30:00,129.01,129.5,128.09,128.32,16558.0,129.01,129.5,128.09,128.32,16558.0
2025-05-07 14:00:00,128.41,128.47,126.73,127.14,15801.0,128.41,128.47,126.73,127.14,15801.0
2025-05-07 14:30:00,127.15,128.13,126.83,127.76,26197.0,127.15,128.13,126.83,127.76,26197.0
2025-05-07 15:00:00,127.76,127.95,126.93,127.07,12992.0,127.76,127.95,126.93,127.07,12992.0
2025-05-07 15:30:00,127.07,129.06,126.98,127.58,91672.0,127.07,129.06,126.98,127.58,91672.0
2025-05-08 09:30:00,129.31,130.49,128.97,130.14,13324.0,129.31,130.49,128.97,130.14,13324.0
2025-05-08 10:00:00,130.74,131.39,130.27,130.65,7688.0,130.74,131.39,130.27,130.65,7688.0
2025-05-08 10:30:00,130.93,132.26,130.65,131.68,21071.0,130.93,132.26,130.65,131.68,21071.0
2025-05-08 11:00:00,131.71,132.77,130.9,132.62,6615.0,131.71,132.77,130.9,132.62,6615.0
2025-05-08 11:30:00,132.62,133.5,132.32,132.8,18485.0,132.62,133.5,132.32,132.8,18485.0
2025-05-08 12:00:00,132.78,133.96,132.73,133.96,13128.0,132.78,133.96,132.73,133.96,13128.0
2025-05-08 12:30:00,133.84,133.95,133.14,133.14,13938.0,133.84,133.95,133.14,133.14,13938.0
2025-05-08 13:00:00,133.25,133.41,132.86,133.12,7979.0,133.25,133.41,132.86,133.12,7979.0
2025-05-08 13:30:00,133.12,133.15,132.48,132.64,13820.0,133.12,133.15,132.48,132.64,13820.0
2025-05-08 14:00:00,132.55,133.44,132.5,133.34,14005.0,132.55,133.44,132.5,133.34,14005.0
2025-05-08 14:30:00,133.5,133.79,133.41,133.78,8046.0,133.5,133.79,133.41,133.78,8046.0
2025-05-08 15:00:00,133.78,134.15,133.41,134.09,8845.0,133.78,134.15,133.41,134.09,8845.0
2025-05-08 15:30:00,134.19,134.51,133.15,133.4,43902.0,134.19,134.51,133.15,133.4,43902.0
2025-05-09 09:30:00,133.48,134.29,132.71,132.72,12983.0,133.48,134.29,132.71,132.72,12983.0
2025-05-09 10:00:00,132.74,133.42,132.29,132.33,5452.0,132.74,133.42,132.29,132.33,5452.0
2025-05-09 10:30:00,132.59,132.61,131.91,132.18,6286.0,132.59,132.61,131.91,132.18,6286.0
2025-05-09 11:00:00,132.05,132.43,132.02,132.15,7215.0,132.05,132.43,132.02,132.15,7215.0
2025-05-09 11:30:00,132.11,133.04,132.11,132.96,12902.0,132.11,133.04,132.11,132.96,12902.0
2025-05-09 12:00:00,132.81,133.3,132.44,133.08,8579.0,132.81,133.3,132.44,133.08,8579.0
2025-05-09 12:30:00,133.18,133.24,132.77,133.01,6234.0,133.18,133.24,132.77,133.01,6234.0
2025-05-09 13:00:00,133.06,133.31,133.0,133.31,6869.0,133.06,133.31,133.0,133.31,6869.0
2025-05-09 13:30:00,133.24,133.8,133.22,133.74,6204.0,133.24,133.8,133.22,133.74,6204.0
2025-05-09 14:00:00,133.88,133.88,133.22,133.31,5409.0,133.88,133.88,133.22,133.31,5409.0
2025-05-09 14:30:00,133.19,133.37,133.09,133.37,3514.0,133.19,133.37,133.09,133.37,3514.0
2025-05-09 15:00:00,133.35,133.56,133.0,133.03,14386.0,133.35,133.56,133.0,133.03,14386.0
2025-05-09 15:30:00,133.0,133.11,132.26,132.26,23420.0,133.0,133.11,132.26,132.26,23420.0
2025-05-12 09:30:00,135.37,137.32,133.94,135.06,16046.0,135.37,137.32,133.94,135.06,16046.0
2025-05-12 10:00:00,135.33,135.64,133.97,133.97,6131.0,135.33,135.64,133.97,133.97,6131.0
2025-05-12 10:30:00,133.71,134.33,133.14,134.07,6334.0,133.71,134.33,133.14,134.07,6334.0
2025-05-12 11:00:00,134.17,134.83,134.06,134.55,8912.0,134.17,134.83,134.06,134.55,8912.0
2025-05-12 11:30:00,134.8,135.36,134.18,134.88,24944.0,134.8,135.36,134.18,134.88,24944.0
2025-05-12 12:00:00,134.88,135.34,134.66,134.81,11552.0,134.88,135.34,134.66,134.81,11552.0
2025-05-12 12:30:00,134.81,135.98,134.72,135.47,8038.0,134.81,135.98,134.72,135.47,8038.0
2025-05-12 13:00:00,135.46,135.96,135.41,135.96,9360.0,135.46,135.96,135.41,135.96,9360.0
2025-05-12 13:30:00,135.89,136.56,135.72,136.43,8982.0,135.89,136.56,135.72,136.43,8982.0
2025-05-12 14:00:00,136.36,136.69,136.09,136.54,15995.0,136.36,136.69,136.09,136.54,15995.0
2025-05-12 14:30:00,136.43,137.14,136.39,136.72,12182.0,136.43,137.14,136.39,136.72,12182.0
2025-05-12 15:00:00,136.88,136.9,136.42,136.42,11483.0,136.88,136.9,136.42,136.42,11483.0
2025-05-12 15:30:00,136.46,136.71,136.14,136.49,24744.0,136.46,136.71,136.14,136.49,24744.0
2025-05-13 09:30:00,136.5,137.02,136.15,137.02,5079.0,136.5,137.02,136.15,137.02,5079.0
2025-05-13 10:00:00,136.93,137.0,136.41,136.52,2608.0,136.93,137.0,136.41,136.52,2608.0
2025-05-13 10:30:00,136.41,136.95,136.4,136.8,3004.0,136.41,136.95,136.4,136.8,3004.0
2025-05-13 11:00:00,136.94,137.67,136.75,137.47,6682.0,136.94,137.67,136.75,137.47,6682.0
2025-05-13 11:30:00,137.47,137.7,137.12,137.7,5328.0,137.47,137.7,137.12,137.7,5328.0
2025-05-13 12:00:00,137.7,137.8,137.44,137.74,6288.0,137.7,137.8,137.44,137.74,6288.0
2025-05-13 12:30:00,137.78,137.78,137.23,137.23,3139.0,137.78,137.78,137.23,137.23,3139.0
2025-05-13 13:00:00,137.14,137.4,136.93,137.4,14087.0,137.14,137.4,136.93,137.4,14087.0
2025-05-13 13:30:00,137.4,137.51,137.04,137.08,4145.0,137.4,137.51,137.04,137.08,4145.0
2025-05-13 14:00:00,137.01,137.2,136.9,137.08,5852.0,137.01,137.2,136.9,137.08,5852.0
2025-05-13 14:30:00,137.18,137.39,136.71,137.01,9178.0,137.18,137.39,136.71,137.01,9178.0
2025-05-13 15:00:00,137.23,137.34,136.89,136.89,5644.0,137.23,137.34,136.89,136.89,5644.0
2025-05-13 15:30:00,136.85,137.11,136.43,136.56,35950.0,136.85,137.11,136.43,136.56,35950.0
2025-05-14 09:30:00,136.77,136.77,136.36,136.42,2888.0,136.77,136.77,136.36,136.42,2888.0
2025-05-14 10:00:00,136.49,136.88,135.95,136.88,1675.0,136.49,136.88,135.95,136.88,1675.0
2025-05-14 10:30:00,137.0,137.4,136.82,137.08,4010.0,137.0,137.4,136.82,137.08,4010.0
2025-05-14 11:00:00,137.03,137.12,136.76,137.12,5454.0,137.03,137.12,136.76,137.12,5454.0
2025-05-14 11:30:00,137.12,137.28,136.67,136.89,4809.0,137.12,137.28,136.67,136.89,4809.0
2025-05-14 12:00:00,137.06,137.24,136.9,137.22,7049.0,137.06,137.24,136.9,137.22,7049.0
2025-05-14 12:30:00,137.33,137.36,136.83,136.83,4651.0,137.33,137.36,136.83,136.83,4651.0
2025-05-14 13:00:00,136.81,136.9,136.48,136.69,10620.0,136.81,136.9,136.48,136.69,10620.0
2025-05-14 13:30:00,136.61,137.01,136.61,136.81,2512.0,136.61,137.01,136.61,136.81,2512.0
2025-05-14 14:00:00,136.81,136.81,136.37,136.44,3634.0,136.81,136.81,136.37,136.44,3634.0
2025-05-14 14:30:00,136.53,136.9,136.52,136.52,3078.0,136.53,136.9,136.52,136.52,3078.0
2025-05-14 15:00:00,136.59,136.69,136.16,136.2,5495.0,136.59,136.69,136.16,136.2,5495.0
2025-05-14 15:30:00,136.16,136.26,135.52,135.53,20817.0,136.16,136.26,135.52,135.53,20817.0
2025-05-15 09:30:00,135.5,136.26,135.5,136.26,3709.0,135.5,136.26,135.5,136.26,3709.0
2025-05-15 10:00:00,136.29,136.29,134.99,135.33,2815.0,136.29,136.29,134.99,135.33,2815.0
2025-05-15 10:30:00,135.33,136.09,135.07,136.09,3106.0,135.33,136.09,135.07,136.09,3106.0
2025-05-15 11:00:00,136.31,136.49,136.15,136.28,2500.0,136.31,136.49,136.15,136.28,2500.0
2025-05-15 11:30:00,136.64,136.83,136.2,136.28,2449.0,136.64,136.83,136.2,136.28,2449.0
2025-05-15 12:00:00,136.22,136.55,136.07,136.55,3545.0,136.22,136.55,136.07,136.55,3545.0
2025-05-15 12:30:00,136.44,136.63,136.18,136.33,1605.0,136.44,136.63,136.18,136.33,1605.0
2025-05-15 13:00:00,136.42,136.63,136.35,136.5,2969.0,136.42,136.63,136.35,136.5,2969.0
2025-05-15 13:30:00,136.4,136.4,135.97,136.02,3041.0,136.4,136.4,135.97,136.02,3041.0
2025-05-15 14:00:00,135.75,135.92,135.62,135.81,2700.0,135.75,135.92,135.62,135.81,2700.0
2025-05-15 14:30:00,136.12,136.12,135.49,135.81,7047.0,136.12,136.12,135.49,135.81,7047.0
2025-05-15 15:00:00,135.9,135.99,135.3,135.3,5246.0,135.9,135.99,135.3,135.3,5246.0
2025-05-15 15:30:00,135.4,136.04,135.39,135.9,28707.0,135.4,136.04,135.39,135.9,28707.0
2025-05-16 09:30:00,136.17,136.45,135.01,136.03,14336.0,136.17,136.45,135.01,136.03,14336.0
2025-05-16 10:00:00,136.23,136.54,135.81,136.54,2188.0,136.23,136.54,135.81,136.54,2188.0
2025-05-16 10:30:00,136.3,137.56,136.28,137.48,7388.0,136.3,137.56,136.28,137.48,7388.0
2025-05-16 11:00:00,137.59,137.63,136.75,136.96,13580.0,137.59,137.63,136.75,136.96,13580.0
2025-05-16 11:30:00,137.03,137.43,136.5,136.5,5199.0,137.03,137.43,136.5,136.5,5199.0
2025-05-16 12:00:00,136.52,136.79,136.37,136.68,4134.0,136.52,136.79,136.37,136.68,4134.0
2025-05-16 12:30:00,136.71,136.83,136.2,136.59,9576.0,136.71,136.83,136.2,136.59,9576.0
2025-05-16 13:00:00,136.49,136.64,136.31,136.31,2899.0,136.49,136.64,136.31,136.31,2899.0
2025-05-16 13:30:00,136.37,136.42,136.08,136.15,2442.0,136.37,136.42,136.08,136.15,2442.0
2025-05-16 14:00:00,136.18,136.73,136.18,136.73,2909.0,136.18,136.73,136.18,136.73,2909.0
2025-05-16 14:30:00,136.62,136.74,136.48,136.48,2594.0,136.62,136.74,136.48,136.48,2594.0
2025-05-16 15:00:00,136.61,136.73,136.23,136.34,15102.0,136.61,136.73,136.23,136.34,15102.0
2025-05-16 15:30:00,136.4,136.87,136.17,136.87,27005.0,136.4,136.87,136.17,136.87,27005.0
2025-05-19 09:30:00,135.24,136.4,134.0,135.98,5555.0,135.24,136.4,134.0,135.98,5555.0
2025-05-19 10:00:00,135.98,136.44,135.98,136.21,3578.0,135.98,136.44,135.98,136.21,3578.0
2025-05-19 10:30:00,136.31,136.68,136.3,136.49,2306.0,136.31,136.68,136.3,136.49,2306.0
2025-05-19 11:00:00,136.41,137.25,136.22,136.96,4008.0,136.41,137.25,136.22,136.96,4008.0
2025-05-19 11:30:00,137.02,137.16,136.74,136.93,2874.0,137.02,137.16,136.74,136.93,2874.0
2025-05-19 12:00:00,136.98,137.21,136.8,137.07,3297.0,136.98,137.21,136.8,137.07,3297.0
2025-05-19 12:30:00,137.05,137.17,136.84,137.08,2098.0,137.05,137.17,136.84,137.08,2098.0
2025-05-19 13:00:00,137.15,137.22,137.07,137.18,2412.0,137.15,137.22,137.07,137.18,2412.0
2025-05-19 13:30:00,137.18,137.39,137.13,137.21,4473.0,137.18,137.39,137.13,137.21,4473.0
2025-05-19 14:00:00,137.11,137.17,136.71,137.01,6072.0,137.11,137.17,136.71,137.01,6072.0
2025-05-19 14:30:00,137.01,137.22,136.97,137.02,5209.0,137.01,137.22,136.97,137.02,5209.0
2025-05-19 15:00:00,136.99,137.0,136.54,136.6,5601.0,136.99,137.0,136.54,136.6,5601.0
2025-05-19 15:30:00,136.58,136.99,136.47,136.9,28019.0,136.58,136.99,136.47,136.9,28019.0
2025-05-20 09:30:00,136.37,137.01,135.68,136.92,10422.0,136.37,137.01,135.68,136.92,10422.0
2025-05-20 10:00:00,137.14,137.83,136.94,137.83,7076.0,137.14,137.83,136.94,137.83,7076.0
2025-05-20 10:30:00,137.93,138.6,137.93,138.03,5046.0,137.93,138.6,137.93,138.03,5046.0
2025-05-20 11:00:00,138.01,138.76,138.01,138.59,2399.0,138.01,138.76,138.01,138.59,2399.0
2025-05-20 11:30:00,138.59,138.59,138.07,138.14,5107.0,138.59,138.59,138.07,138.14,5107.0
2025-05-20 12:00:00,138.03,138.23,137.72,138.12,7527.0,138.03,138.23,137.72,138.12,7527.0
2025-05-20 12:30:00,138.11,138.52,138.1,138.52,3229.0,138.11,138.52,138.1,138.52,3229.0
2025-05-20 13:00:00,138.51,138.51,137.93,138.21,3465.0,138.51,138.51,137.93,138.21,3465.0
2025-05-20 13:30:00,138.15,138.2,137.79,137.86,2223.0,138.15,138.2,137.79,137.86,2223.0
2025-05-20 14:00:00,137.75,138.0,137.46,137.46,5606.0,137.75,138.0,137.46,137.46,5606.0
2025-05-20 14:30:00,137.55,137.84,137.55,137.69,3463.0,137.55,137.84,137.55,137.69,3463.0
2025-05-20 15:00:00,137.6,137.87,137.45,137.75,6547.0,137.6,137.87,137.45,137.75,6547.0
2025-05-20 15:30:00,137.84,138.14,137.64,137.95,22401.0,137.84,138.14,137.64,137.95,22401.0
2025-05-21 09:30:00,136.69,137.82,136.69,137.27,9288.0,136.69,137.82,136.69,137.27,9288.0
2025-05-21 10:00:00,137.85,138.11,137.66,137.71,4180.0,137.85,138.11,137.66,137.71,4180.0
2025-05-21 10:30:00,137.71,137.71,137.25,137.25,9969.0,137.71,137.71,137.25,137.25,9969.0
2025-05-21 11:00:00,137.2,137.6,137.2,137.6,1502.0,137.2,137.6,137.2,137.6,1502.0
2025-05-21 11:30:00,137.72,137.95,137.57,137.81,5474.0,137.72,137.95,137.57,137.81,5474.0
2025-05-21 12:00:00,137.88,138.17,137.79,138.02,3718.0,137.88,138.17,137.79,138.02,3718.0
2025-05-21 12:30:00,138.11,138.11,137.8,137.89,3740.0,138.11,138.11,137.8,137.89,3740.0
2025-05-21 13:00:00,137.9,138.06,136.18,136.24,9471.0,137.9,138.06,136.18,136.24,9471.0
2025-05-21 13:30:00,136.28,136.99,136.28,136.56,3008.0,136.28,136.99,136.28,136.56,3008.0
2025-05-21 14:00:00,136.68,136.68,136.42,136.62,4918.0,136.68,136.68,136.42,136.62,4918.0
2025-05-21 14:30:00,136.54,136.94,136.25,136.25,8929.0,136.54,136.94,136.25,136.25,8929.0
2025-05-21 15:00:00,136.18,136.25,135.35,135.53,6851.0,136.18,136.25,135.35,135.53,6851.0
2025-05-21 15:30:00,135.54,135.84,135.32,135.74,31685.0,135.54,135.84,135.32,135.74,31685.0
2025-05-22 09:30:00,135.61,137.38,135.08,137.15,24953.0,135.61,137.38,135.08,137.15,24953.0
2025-05-22 10:00:00,137.15,137.4,136.48,137.02,15709.0,137.15,137.4,136.48,137.02,15709.0
2025-05-22 10:30:00,137.14,137.35,136.86,137.31,13799.0,137.14,137.35,136.86,137.31,13799.0
2025-05-22 11:00:00,137.59,138.24,137.5,137.58,15166.0,137.59,138.24,137.5,137.58,15166.0
2025-05-22 11:30:00,137.4,137.54,137.2,137.54,5302.0,137.4,137.54,137.2,137.54,5302.0
2025-05-22 12:00:00,137.72,137.72,137.05,137.3,10986.0,137.72,137.72,137.05,137.3,10986.0
2025-05-22 12:30:00,137.18,137.18,136.47,136.5,8004.0,137.18,137.18,136.47,136.5,8004.0
2025-05-22 13:00:00,136.52,137.35,136.51,137.21,3928.0,136.52,137.35,136.51,137.21,3928.0
2025-05-22 13:30:00,137.21,137.35,136.79,137.27,16185.0,137.21,137.35,136.79,137.27,16185.0
2025-05-22 14:00:00,137.27,137.64,137.18,137.54,6306.0,137.27,137.64,137.18,137.54,6306.0
2025-05-22 14:30:00,137.54,137.77,137.44,137.54,11019.0,137.54,137.77,137.44,137.54,11019.0
2025-05-22 15:00:00,137.65,137.89,137.44,137.55,11157.0,137.65,137.89,137.44,137.55,11157.0
2025-05-22 15:30:00,137.48,137.55,136.28,136.29,35596.0,137.48,137.55,136.28,136.29,35596.0
2025-05-23 09:30:00,134.43,134.82,133.65,134.77,7136.0,134.43,134.82,133.65,134.77,7136.0
2025-05-23 10:00:00,134.84,135.38,134.84,135.1,6339.0,134.84,135.38,134.84,135.1,6339.0
2025-05-23 10:30:00,135.13,135.43,134.45,134.46,4807.0,135.13,135.43,134.45,134.46,4807.0
2025-05-23 11:00:00,134.52,134.83,134.38,134.57,2751.0,134.52,134.83,134.38,134.57,2751.0
2025-05-23 11:30:00,134.86,135.69,134.81,135.11,5645.0,134.86,135.69,134.81,135.11,5645.0
2025-05-23 12:00:00,135.04,135.51,135.04,135.41,3352.0,135.04,135.51,135.04,135.41,3352.0
2025-05-23 12:30:00,135.38,135.4,135.21,135.37,3661.0,135.38,135.4,135.21,135.37,3661.0
2025-05-23 13:00:00,135.43,135.6,135.22,135.22,4866.0,135.43,135.6,135.22,135.22,4866.0
2025-05-23 13:30:00,135.25,135.25,134.71,134.81,4514.0,135.25,135.25,134.71,134.81,4514.0
2025-05-23 14:00:00,134.8,134.92,134.25,134.25,7732.0,134.8,134.92,134.25,134.25,7732.0
2025-05-23 14:30:00,134.32,134.56,134.26,134.35,4114.0,134.32,134.56,134.26,134.35,4114.0
2025-05-23 15:00:00,134.34,134.6,134.16,134.6,4075.0,134.34,134.6,134.16,134.6,4075.0
2025-05-23 15:30:00,134.45,134.72,134.21,134.47,22270.0,134.45,134.72,134.21,134.47,22270.0
2025-05-27 09:30:00,136.2,136.45,135.56,135.56,9735.0,136.2,136.45,135.56,135.56,9735.0
2025-05-27 10:00:00,135.92,136.37,135.68,136.36,5015.0,135.92,136.37,135.68,136.36,5015.0
2025-05-27 10:30:00,136.34,137.23,136.34,136.96,3158.0,136.34,137.23,136.34,136.96,3158.0
2025-05-27 11:00:00,137.02,137.35,136.95,137.08,3693.0,137.02,137.35,136.95,137.08,3693.0
2025-05-27 11:30:00,137.28,137.28,136.77,136.98,1989.0,137.28,137.28,136.77,136.98,1989.0
2025-05-27 12:00:00,137.0,137.01,136.77,136.97,2017.0,137.0,137.01,136.77,136.97,2017.0
2025-05-27 12:30:00,136.97,137.4,136.97,137.28,5661.0,136.97,137.4,136.97,137.28,5661.0
2025-05-27 13:00:00,137.5,137.5,137.21,137.26,1665.0,137.5,137.5,137.21,137.26,1665.0
2025-05-27 13:30:00,137.27,137.4,137.15,137.36,2795.0,137.27,137.4,137.15,137.36,2795.0
2025-05-27 14:00:00,137.39,137.39,137.09,137.16,4879.0,137.39,137.39,137.09,137.16,4879.0
2025-05-27 14:30:00,137.22,137.27,136.92,137.22,3162.0,137.22,137.27,136.92,137.22,3162.0
2025-05-27 15:00:00,137.22,137.22,136.96,136.96,2890.0,137.22,137.22,136.96,136.96,2890.0
2025-05-27 15:30:00,136.97,137.54,136.76,137.53,16992.0,136.97,137.54,136.76,137.53,16992.0
2025-05-28 09:30:00,137.47,138.21,137.18,137.18,9529.0,137.47,138.21,137.18,137.18,9529.0
2025-05-28 10:00:00,137.34,137.46,136.63,136.64,6377.0,137.34,137.46,136.63,136.64,6377.0
2025-05-28 10:30:00,136.59,136.6,136.09,136.49,3539.0,136.59,136.6,136.09,136.49,3539.0
2025-05-28 11:00:00,136.6,136.61,136.18,136.39,3476.0,136.6,136.61,136.18,136.39,3476.0
2025-05-28 11:30:00,136.5,136.72,136.39,136.56,6938.0,136.5,136.72,136.39,136.56,6938.0
2025-05-28 12:00:00,136.61,136.78,136.53,136.76,1315.0,136.61,136.78,136.53,136.76,1315.0
2025-05-28 12:30:00,136.76,136.87,136.56,136.68,1625.0,136.76,136.87,136.56,136.68,1625.0
2025-05-28 13:00:00,136.79,136.99,136.79,136.97,1258.0,136.79,136.99,136.79,136.97,1258.0
2025-05-28 13:30:00,136.99,137.01,136.72,136.93,7518.0,136.99,137.01,136.72,136.93,7518.0
2025-05-28 14:00:00,136.95,137.21,136.95,137.05,2302.0,136.95,137.21,136.95,137.05,2302.0
2025-05-28 14:30:00,137.06,137.21,136.67,136.75,7917.0,137.06,137.21,136.67,136.75,7917.0
2025-05-28 15:00:00,136.84,137.09,136.65,136.65,4309.0,136.84,137.09,136.65,136.65,4309.0
2025-05-28 15:30:00,136.71,136.71,135.86,136.12,19327.0,136.71,136.71,135.86,136.12,19327.0
2025-05-29 09:30:00,136.78,137.0,135.28,135.63,8278.0,136.78,137.0,135.28,135.63,8278.0
2025-05-29 10:00:00,135.79,135.8,134.75,135.12,2501.0,135.79,135.8,134.75,135.12,2501.0
2025-05-29 10:30:00,135.25,136.1,135.25,136.1,6884.0,135.25,136.1,135.25,136.1,6884.0
2025-05-29 11:00:00,136.01,136.01,135.42,135.89,3734.0,136.01,136.01,135.42,135.89,3734.0
2025-05-29 11:30:00,135.94,135.94,135.39,135.41,4415.0,135.94,135.94,135.39,135.41,4415.0
2025-05-29 12:00:00,135.15,136.17,135.12,136.13,4944.0,135.15,136.17,135.12,136.13,4944.0
2025-05-29 12:30:00,136.13,136.58,135.98,136.58,4698.0,136.13,136.58,135.98,136.58,4698.0
2025-05-29 13:00:00,136.28,136.57,135.96,136.14,2942.0,136.28,136.57,135.96,136.14,2942.0
2025-05-29 13:30:00,136.2,136.6,136.2,136.51,5496.0,136.2,136.6,136.2,136.51,5496.0
2025-05-29 14:00:00,136.62,136.76,136.46,136.46,4806.0,136.62,136.76,136.46,136.46,4806.0
2025-05-29 14:30:00,136.47,137.12,136.46,136.92,5789.0,136.47,137.12,136.46,136.92,5789.0
2025-05-29 15:00:00,136.97,137.18,136.7,136.78,20915.0,136.97,137.18,136.7,136.78,20915.0
2025-05-29 15:30:00,136.74,137.58,136.61,137.25,55277.0,136.74,137.58,136.61,137.25,55277.0
2025-05-30 09:30:00,136.97,137.14,135.6,136.79,6077.0,136.97,137.14,135.6,136.79,6077.0
2025-05-30 10:00:00,137.01,137.66,136.83,137.59,3522.0,137.01,137.66,136.83,137.59,3522.0
2025-05-30 10:30:00,137.75,137.81,137.5,137.72,3551.0,137.75,137.81,137.5,137.72,3551.0
2025-05-30 11:00:00,137.78,138.09,137.78,138.01,1235.0,137.78,138.09,137.78,138.01,1235.0
2025-05-30 11:30:00,137.99,138.21,137.79,138.02,1567.0,137.99,138.21,137.79,138.02,1567.0
2025-05-30 12:00:00,137.92,138.1,137.67,137.67,1967.0,137.92,138.1,137.67,137.67,1967.0
2025-05-30 12:30:00,137.09,137.48,137.01,137.02,2358.0,137.09,137.48,137.01,137.02,2358.0
2025-05-30 13:00:00,137.18,137.91,137.13,137.81,1878.0,137.18,137.91,137.13,137.81,1878.0
2025-05-30 13:30:00,137.88,137.93,137.72,137.77,2454.0,137.88,137.93,137.72,137.77,2454.0
2025-05-30 14:00:00,137.85,138.32,137.78,138.1,6873.0,137.85,138.32,137.78,138.1,6873.0
2025-05-30 14:30:00,138.15,138.5,138.11,138.39,6415.0,138.15,138.5,138.11,138.39,6415.0
2025-05-30 15:00:00,138.46,138.83,138.33,138.77,8029.0,138.46,138.83,138.33,138.77,8029.0
2025-05-30 15:30:00,138.77,139.01,138.28,138.48,30086.0,138.77,139.01,138.28,138.48,30086.0
2025-06-02 09:30:00,138.59,139.67,138.59,138.92,15306.0,138.59,139.67,138.59,138.92,15306.0
2025-06-02 10:00:00,138.87,140.0,138.67,139.73,13545.0,138.87,140.0,138.67,139.73,13545.0
2025-06-02 10:30:00,139.8,140.0,139.3,139.69,3736.0,139.8,140.0,139.3,139.69,3736.0
2025-06-02 11:00:00,139.74,139.85,139.63,139.69,2660.0,139.74,139.85,139.63,139.69,2660.0
2025-06-02 11:30:00,139.7,139.89,139.52,139.68,4607.0,139.7,139.89,139.52,139.68,4607.0
2025-06-02 12:00:00,139.55,139.58,139.25,139.31,4030.0,139.55,139.58,139.25,139.31,4030.0
2025-06-02 12:30:00,139.44,139.44,139.15,139.39,2320.0,139.44,139.44,139.15,139.39,2320.0
2025-06-02 13:00:00,139.52,139.65,139.36,139.65,2346.0,139.52,139.65,139.36,139.65,2346.0
2025-06-02 13:30:00,139.53,139.77,139.48,139.72,2553.0,139.53,139.77,139.48,139.72,2553.0
2025-06-02 14:00:00,139.76,140.51,139.75,140.39,8873.0,139.76,140.51,139.75,140.39,8873.0
2025-06-02 14:30:00,140.47,140.74,140.33,140.64,13917.0,140.47,140.74,140.33,140.64,13917.0
2025-06-02 15:00:00,140.62,140.79,140.37,140.61,5600.0,140.62,140.79,140.37,140.61,5600.0
2025-06-02 15:30:00,140.61,140.78,140.45,140.67,20463.0,140.61,140.78,140.45,140.67,20463.0
2025-06-03 09:30:00,141.16,141.24,140.59,140.78,3187.0,141.16,141.24,140.59,140.78,3187.0
2025-06-03 10:00:00,140.78,142.0,140.52,142.0,5120.0,140.78,142.0,140.52,142.0,5120.0
2025-06-03 10:30:00,142.03,142.48,141.87,142.38,2170.0,142.03,142.48,141.87,142.38,2170.0
2025-06-03 11:00:00,142.61,142.76,141.64,141.67,18095.0,142.61,142.76,141.64,141.67,18095.0
2025-06-03 11:30:00,141.6,141.92,141.52,141.86,1129.0,141.6,141.92,141.52,141.86,1129.0
2025-06-03 12:00:00,141.98,142.13,141.87,142.13,1000.0,141.98,142.13,141.87,142.13,1000.0
2025-06-03 12:30:00,142.04,142.43,141.96,142.42,2234.0,142.04,142.43,141.96,142.42,2234.0
2025-06-03 13:00:00,142.31,142.47,142.16,142.16,2214.0,142.31,142.47,142.16,142.16,2214.0
2025-06-03 13:30:00,142.46,142.46,142.19,142.3,1600.0,142.46,142.46,142.19,142.3,1600.0
2025-06-03 14:00:00,142.19,142.19,141.71,141.72,2716.0,142.19,142.19,141.71,141.72,2716.0
2025-06-03 14:30:00,141.69,142.52,141.68,142.43,11601.0,141.69,142.52,141.68,142.43,11601.0
2025-06-03 15:00:00,142.5,142.74,142.35,142.43,14127.0,142.5,142.74,142.35,142.43,14127.0
2025-06-03 15:30:00,142.45,142.76,142.07,142.6,17956.0,142.45,142.76,142.07,142.6,17956.0
2025-06-04 09:30:00,141.9,143.16,141.22,143.16,12582.0,141.9,143.16,141.22,143.16,12582.0
2025-06-04 10:00:00,142.54,142.57,141.78,141.78,5425.0,142.54,142.57,141.78,141.78,5425.0
2025-06-04 10:30:00,141.72,141.98,141.7,141.97,4042.0,141.72,141.98,141.7,141.97,4042.0
2025-06-04 11:00:00,141.65,141.65,140.99,140.99,4656.0,141.65,141.65,140.99,140.99,4656.0
2025-06-04 11:30:00,141.07,141.13,140.67,140.79,2322.0,141.07,141.13,140.67,140.79,2322.0
2025-06-04 12:00:00,140.63,140.63,140.15,140.16,1989.0,140.63,140.63,140.15,140.16,1989.0
2025-06-04 12:30:00,140.34,140.41,140.07,140.41,1720.0,140.34,140.41,140.07,140.41,1720.0
2025-06-04 13:00:00,140.41,140.41,140.18,140.31,2405.0,140.41,140.41,140.18,140.31,2405.0
2025-06-04 13:30:00,140.28,140.29,139.7,139.7,4366.0,140.28,140.29,139.7,139.7,4366.0
2025-06-04 14:00:00,139.66,139.66,138.2,138.21,12210.0,139.66,139.66,138.2,138.21,12210.0
2025-06-04 14:30:00,138.53,138.69,137.65,137.82,8037.0,138.53,138.69,137.65,137.82,8037.0
2025-06-04 15:00:00,137.83,138.19,137.75,138.16,13594.0,137.83,138.19,137.75,138.16,13594.0
2025-06-04 15:30:00,138.28,138.71,138.18,138.33,37525.0,138.28,138.71,138.18,138.33,37525.0
2025-06-05 09:30:00,139.19,139.63,138.95,139.58,4712.0,139.19,139.63,138.95,139.58,4712.0
2025-06-05 10:00:00,140.4,140.4,139.67,140.17,8840.0,140.4,140.4,139.67,140.17,8840.0
2025-06-05 10:30:00,140.19,140.36,139.26,140.36,14451.0,140.19,140.36,139.26,140.36,14451.0
2025-06-05 11:00:00,140.36,140.88,140.26,140.49,2153.0,140.36,140.88,140.26,140.49,2153.0
2025-06-05 11:30:00,140.23,140.56,140.23,140.55,5306.0,140.23,140.56,140.23,140.55,5306.0
2025-06-05 12:00:00,140.69,140.69,140.22,140.3,3504.0,140.69,140.69,140.22,140.3,3504.0
2025-06-05 12:30:00,140.2,140.36,139.45,139.45,2920.0,140.2,140.36,139.45,139.45,2920.0
2025-06-05 13:00:00,139.72,140.08,139.72,140.07,1283.0,139.72,140.08,139.72,140.07,1283.0
2025-06-05 13:30:00,140.15,140.27,139.79,139.79,2439.0,140.15,140.27,139.79,139.79,2439.0
2025-06-05 14:00:00,139.8,140.11,139.51,140.11,3275.0,139.8,140.11,139.51,140.11,3275.0
2025-06-05 14:30:00,140.17,140.87,139.88,140.03,12660.0,140.17,140.87,139.88,140.03,12660.0
2025-06-05 15:00:00,139.84,140.22,139.27,139.84,9876.0,139.84,140.22,139.27,139.84,9876.0
2025-06-05 15:30:00,139.83,140.1,139.54,139.66,17837.0,139.83,140.1,139.54,139.66,17837.0
2025-06-06 09:30:00,141.28,141.46,140.48,141.0,4052.0,141.28,141.46,140.48,141.0,4052.0
2025-06-06 10:00:00,141.0,141.36,140.74,141.23,2358.0,141.0,141.36,140.74,141.23,2358.0
2025-06-06 10:30:00,141.07,141.63,141.06,141.32,3740.0,141.07,141.63,141.06,141.32,3740.0
2025-06-06 11:00:00,141.4,141.55,141.06,141.27,3945.0,141.4,141.55,141.06,141.27,3945.0
2025-06-06 11:30:00,141.27,142.2,141.27,142.2,4962.0,141.27,142.2,141.27,142.2,4962.0
2025-06-06 12:00:00,142.1,142.27,141.76,141.93,8340.0,142.1,142.27,141.76,141.93,8340.0
2025-06-06 12:30:00,141.8,141.98,141.71,141.8,5659.0,141.8,141.98,141.71,141.8,5659.0
2025-06-06 13:00:00,141.9,142.03,141.7,141.97,3400.0,141.9,142.03,141.7,141.97,3400.0
2025-06-06 13:30:00,142.08,142.16,141.88,142.0,3902.0,142.08,142.16,141.88,142.0,3902.0
2025-06-06 14:00:00,141.97,142.15,141.82,141.93,5610.0,141.97,142.15,141.82,141.93,5610.0
2025-06-06 14:30:00,142.11,142.32,141.87,141.94,5554.0,142.11,142.32,141.87,141.94,5554.0
2025-06-06 15:00:00,141.99,142.17,141.86,141.99,7824.0,141.99,142.17,141.86,141.99,7824.0
2025-06-06 15:30:00,141.86,142.28,141.67,141.87,25377.0,141.86,142.28,141.67,141.87,25377.0
2025-06-09 09:30:00,142.0,142.67,141.43,141.57,11095.0,142.0,142.67,141.43,141.57,11095.0
2025-06-09 10:00:00,141.75,142.05,141.45,141.77,1900.0,141.75,142.05,141.45,141.77,1900.0
2025-06-09 10:30:00,141.74,141.84,140.87,141.24,1780.0,141.74,141.84,140.87,141.24,1780.0
2025-06-09 11:00:00,141.45,141.89,141.41,141.6,3608.0,141.45,141.89,141.41,141.6,3608.0
2025-06-09 11:30:00,141.82,142.1,141.73,141.99,2942.0,141.82,142.1,141.73,141.99,2942.0
2025-06-09 12:00:00,142.07,142.14,141.82,141.9,4009.0,142.07,142.14,141.82,141.9,4009.0
2025-06-09 12:30:00,141.92,142.33,141.84,142.17,5324.0,141.92,142.33,141.84,142.17,5324.0
2025-06-09 13:00:00,142.23,142.23,142.09,142.09,1600.0,142.23,142.23,142.09,142.09,1600.0
2025-06-09 13:30:00,142.09,142.24,142.09,142.16,2025.0,142.09,142.24,142.09,142.16,2025.0
2025-06-09 14:00:00,142.24,142.28,142.02,142.02,4239.0,142.24,142.28,142.02,142.02,4239.0
2025-06-09 14:30:00,142.0,142.17,141.33,142.17,6660.0,142.0,142.17,141.33,142.17,6660.0
2025-06-09 15:00:00,142.19,142.43,142.1,142.43,4464.0,142.19,142.43,142.1,142.43,4464.0
2025-06-09 15:30:00,142.4,142.41,141.58,141.58,14995.0,142.4,142.41,141.58,141.58,14995.0
2025-06-10 09:30:00,141.77,142.55,141.32,142.46,4907.0,141.77,142.55,141.32,142.46,4907.0
2025-06-10 10:00:00,142.19,142.71,141.97,142.71,1700.0,142.19,142.71,141.97,142.71,1700.0
2025-06-10 10:30:00,142.67,142.94,142.37,142.37,4500.0,142.67,142.94,142.37,142.37,4500.0
2025-06-10 11:00:00,142.68,142.7,142.0,142.22,4017.0,142.68,142.7,142.0,142.22,4017.0
2025-06-10 11:30:00,142.25,142.25,141.75,141.79,4746.0,142.25,142.25,141.75,141.79,4746.0
2025-06-10 12:00:00,142.06,142.06,141.66,141.7,1689.0,142.06,142.06,141.66,141.7,1689.0
2025-06-10 12:30:00,141.75,141.76,141.51,141.63,3563.0,141.75,141.76,141.51,141.63,3563.0
2025-06-10 13:00:00,141.61,141.61,141.46,141.46,1200.0,141.61,141.61,141.46,141.46,1200.0
2025-06-10 13:30:00,141.56,141.56,141.24,141.24,1623.0,141.56,141.56,141.24,141.24,1623.0
2025-06-10 14:00:00,141.24,141.34,140.99,141.3,1839.0,141.24,141.34,140.99,141.3,1839.0
2025-06-10 14:30:00,141.25,141.88,141.25,141.75,2387.0,141.25,141.88,141.25,141.75,2387.0
2025-06-10 15:00:00,141.8,141.85,141.67,141.74,2870.0,141.8,141.85,141.67,141.74,2870.0
2025-06-10 15:30:00,141.72,141.85,141.48,141.8,14504.0,141.72,141.85,141.48,141.8,14504.0
2025-06-11 09:30:00,141.2,142.27,140.86,141.65,3898.0,141.2,142.27,140.86,141.65,3898.0
2025-06-11 10:00:00,141.65,141.65,140.88,141.46,4813.0,141.65,141.65,140.88,141.46,4813.0
2025-06-11 10:30:00,141.13,141.34,140.85,141.0,2200.0,141.13,141.34,140.85,141.0,2200.0
2025-06-11 11:00:00,141.0,141.17,140.64,141.01,3781.0,141.0,141.17,140.64,141.01,3781.0
2025-06-11 11:30:00,140.96,140.99,140.56,140.82,2150.0,140.96,140.99,140.56,140.82,2150.0
2025-06-11 12:00:00,140.98,140.99,140.78,140.84,3856.0,140.98,140.99,140.78,140.84,3856.0
2025-06-11 12:30:00,140.76,140.92,140.52,140.75,5687.0,140.76,140.92,140.52,140.75,5687.0
2025-06-11 13:00:00,140.75,141.3,140.74,141.3,3262.0,140.75,141.3,140.74,141.3,3262.0
2025-06-11 13:30:00,141.28,141.29,140.6,140.6,2572.0,141.28,141.29,140.6,140.6,2572.0
2025-06-11 14:00:00,140.58,140.58,140.0,140.34,7512.0,140.58,140.58,140.0,140.34,7512.0
2025-06-11 14:30:00,140.21,140.98,140.08,140.4,14351.0,140.21,140.98,140.08,140.4,14351.0
2025-06-11 15:00:00,140.57,140.57,140.03,140.31,11387.0,140.57,140.57,140.03,140.31,11387.0
2025-06-11 15:30:00,140.31,140.31,139.62,140.02,22779.0,140.31,140.31,139.62,140.02,22779.0
2025-06-12 09:30:00,140.01,141.08,139.6,140.73,6632.0,140.01,141.08,139.6,140.73,6632.0
2025-06-12 10:00:00,141.64,141.64,140.78,140.89,1735.0,141.64,141.64,140.78,140.89,1735.0
2025-06-12 10:30:00,140.85,141.29,140.76,141.16,4020.0,140.85,141.29,140.76,141.16,4020.0
2025-06-12 11:00:00,141.16,141.21,140.62,140.84,5200.0,141.16,141.21,140.62,140.84,5200.0
2025-06-12 11:30:00,140.82,141.25,140.72,141.25,2900.0,140.82,141.25,140.72,141.25,2900.0
2025-06-12 12:00:00,141.31,141.43,141.09,141.16,4988.0,141.31,141.43,141.09,141.16,4988.0
2025-06-12 12:30:00,141.39,141.57,141.23,141.38,1815.0,141.39,141.57,141.23,141.38,1815.0
2025-06-12 13:00:00,141.57,141.75,141.38,141.38,3406.0,141.57,141.75,141.38,141.38,3406.0
2025-06-12 13:30:00,141.37,141.66,141.37,141.5,2703.0,141.37,141.66,141.37,141.5,2703.0
2025-06-12 14:00:00,141.55,141.69,141.26,141.27,6274.0,141.55,141.69,141.26,141.27,6274.0
2025-06-12 14:30:00,141.19,141.21,140.84,140.87,7499.0,141.19,141.21,140.84,140.87,7499.0
2025-06-12 15:00:00,140.94,140.95,140.63,140.67,3310.0,140.94,140.95,140.63,140.67,3310.0
2025-06-12 15:30:00,140.72,140.75,140.43,140.7,18175.0,140.72,140.75,140.43,140.7,18175.0
2025-06-13 09:30:00,138.78,139.39,137.35,138.36,14009.0,138.78,139.39,137.35,138.36,14009.0
2025-06-13 10:00:00,138.47,138.89,138.21,138.78,2422.0,138.47,138.89,138.21,138.78,2422.0
2025-06-13 10:30:00,138.77,139.46,138.72,139.21,1700.0,138.77,139.46,138.72,139.21,1700.0
2025-06-13 11:00:00,139.36,139.76,139.23,139.53,1802.0,139.36,139.76,139.23,139.53,1802.0
2025-06-13 11:30:00,139.71,139.85,139.58,139.79,4513.0,139.71,139.85,139.58,139.79,4513.0
2025-06-13 12:00:00,140.01,140.05,139.84,140.05,9100.0,140.01,140.05,139.84,140.05,9100.0
2025-06-13 12:30:00,139.9,140.26,139.7,139.98,2850.0,139.9,140.26,139.7,139.98,2850.0
2025-06-13 13:00:00,140.17,140.17,139.62,139.75,2416.0,140.17,140.17,139.62,139.75,2416.0
2025-06-13 13:30:00,139.65,140.58,139.64,140.06,22359.0,139.65,140.58,139.64,140.06,22359.0
2025-06-13 14:00:00,140.0,140.18,139.46,139.49,3653.0,140.0,140.18,139.46,139.49,3653.0
2025-06-13 14:30:00,139.4,139.64,138.95,139.36,10381.0,139.4,139.64,138.95,139.36,10381.0
2025-06-13 15:00:00,139.22,139.27,138.69,138.74,8973.0,139.22,139.27,138.69,138.74,8973.0
2025-06-13 15:30:00,138.8,139.09,138.51,138.79,25611.0,138.8,139.09,138.51,138.79,25611.0
2025-06-16 09:30:00,139.07,139.93,139.0,139.73,18575.0,139.07,139.93,139.0,139.73,18575.0
2025-06-16 10:00:00,139.47,139.69,138.0,138.3,10084.0,139.47,139.69,138.0,138.3,10084.0
2025-06-16 10:30:00,138.37,139.71,138.3,139.55,4902.0,138.37,139.71,138.3,139.55,4902.0
2025-06-16 11:00:00,139.63,139.83,139.25,139.43,5839.0,139.63,139.83,139.25,139.43,5839.0
2025-06-16 11:30:00,139.42,140.27,139.42,140.27,5051.0,139.42,140.27,139.42,140.27,5051.0
2025-06-16 12:00:00,140.44,140.78,140.35,140.52,4107.0,140.44,140.78,140.35,140.52,4107.0
2025-06-16 12:30:00,140.62,140.75,140.54,140.54,2345.0,140.62,140.75,140.54,140.54,2345.0
2025-06-16 13:00:00,140.62,140.66,140.21,140.57,6852.0,140.62,140.66,140.21,140.57,6852.0
2025-06-16 13:30:00,140.56,140.66,139.71,139.71,17547.0,140.56,140.66,139.71,139.71,17547.0
2025-06-16 14:00:00,139.69,139.8,139.34,139.49,2431.0,139.69,139.8,139.34,139.49,2431.0
2025-06-16 14:30:00,139.49,139.5,139.05,139.13,1624.0,139.49,139.5,139.05,139.13,1624.0
2025-06-16 15:00:00,139.13,139.13,138.79,138.86,4509.0,139.13,139.13,138.79,138.86,4509.0
2025-06-16 15:30:00,138.86,139.5,138.86,139.31,20025.0,138.86,139.5,138.86,139.31,20025.0
2025-06-17 09:30:00,137.96,138.97,137.48,138.97,5526.0,137.96,138.97,137.48,138.97,5526.0
2025-06-17 10:00:00,139.05,139.38,138.74,139.38,6096.0,139.05,139.38,138.74,139.38,6096.0
2025-06-17 10:30:00,139.43,139.73,139.27,139.73,3528.0,139.43,139.73,139.27,139.73,3528.0
2025-06-17 11:00:00,139.75,140.1,139.75,139.98,4500.0,139.75,140.1,139.75,139.98,4500.0
2025-06-17 11:30:00,139.98,140.62,139.98,140.23,4133.0,139.98,140.62,139.98,140.23,4133.0
2025-06-17 12:00:00,140.34,140.68,140.31,140.65,2679.0,140.34,140.68,140.31,140.65,2679.0
2025-06-17 12:30:00,140.59,140.98,139.99,139.99,11748.0,140.59,140.98,139.99,139.99,11748.0
2025-06-17 13:00:00,139.88,139.91,139.18,139.24,5156.0,139.88,139.91,139.18,139.24,5156.0
2025-06-17 13:30:00,139.24,139.73,139.05,139.58,10101.0,139.24,139.73,139.05,139.58,10101.0
2025-06-17 14:00:00,139.43,139.99,139.42,139.81,6908.0,139.43,139.99,139.42,139.81,6908.0
2025-06-17 14:30:00,139.79,140.19,139.62,140.1,7466.0,139.79,140.19,139.62,140.1,7466.0
2025-06-17 15:00:00,140.1,140.27,139.92,140.19,8211.0,140.1,140.27,139.92,140.19,8211.0
2025-06-17 15:30:00,140.3,140.59,140.0,140.19,42255.0,140.3,140.59,140.0,140.19,42255.0
2025-06-18 09:30:00,139.63,140.46,139.17,140.25,7948.0,139.63,140.46,139.17,140.25,7948.0
2025-06-18 10:00:00,140.01,140.85,140.01,140.38,8182.0,140.01,140.85,140.01,140.38,8182.0
2025-06-18 10:30:00,140.52,140.59,140.06,140.27,17271.0,140.52,140.59,140.06,140.27,17271.0
2025-06-18 11:00:00,140.27,140.44,139.91,140.05,10931.0,140.27,140.44,139.91,140.05,10931.0
2025-06-18 11:30:00,140.03,140.04,139.49,139.56,12715.0,140.03,140.04,139.49,139.56,12715.0
2025-06-18 12:00:00,139.59,139.61,138.69,138.69,7004.0,139.59,139.61,138.69,138.69,7004.0
2025-06-18 12:30:00,138.75,138.89,138.58,138.76,9899.0,138.75,138.89,138.58,138.76,9899.0
2025-06-18 13:00:00,138.66,138.72,138.17,138.21,13505.0,138.66,138.72,138.17,138.21,13505.0
2025-06-18 13:30:00,138.27,138.67,138.01,138.67,9869.0,138.27,138.67,138.01,138.67,9869.0
2025-06-18 14:00:00,138.76,138.87,137.77,138.12,6367.0,138.76,138.87,137.77,138.12,6367.0
2025-06-18 14:30:00,138.12,138.46,137.47,137.47,3720.0,138.12,138.46,137.47,137.47,3720.0
2025-06-18 15:00:00,137.23,138.09,137.17,137.17,8259.0,137.23,138.09,137.17,137.17,8259.0
2025-06-18 15:30:00,137.01,137.52,137.01,137.23,18714.0,137.01,137.52,137.01,137.23,18714.0
2025-06-20 09:30:00,137.86,138.41,136.65,136.87,66578.0,137.86,138.41,136.65,136.87,66578.0
2025-06-20 10:00:00,136.95,137.27,136.27,136.69,6437.0,136.95,137.27,136.27,136.69,6437.0
2025-06-20 10:30:00,136.52,137.2,136.48,136.87,26260.0,136.52,137.2,136.48,136.87,26260.0
2025-06-20 11:00:00,136.85,136.85,135.9,136.05,4586.0,136.85,136.85,135.9,136.05,4586.0
2025-06-20 11:30:00,135.99,135.99,135.3,135.3,3350.0,135.99,135.99,135.3,135.3,3350.0
2025-06-20 12:00:00,135.25,135.46,135.13,135.24,3097.0,135.25,135.46,135.13,135.24,3097.0
2025-06-20 12:30:00,135.27,135.54,135.16,135.37,2450.0,135.27,135.54,135.16,135.37,2450.0
2025-06-20 13:00:00,135.33,135.6,135.21,135.22,3762.0,135.33,135.6,135.21,135.22,3762.0
2025-06-20 13:30:00,135.1,135.55,135.0,135.39,3152.0,135.1,135.55,135.0,135.39,3152.0
2025-06-20 14:00:00,135.3,135.34,135.1,135.26,2074.0,135.3,135.34,135.1,135.26,2074.0
2025-06-20 14:30:00,135.22,135.27,134.87,134.94,6109.0,135.22,135.27,134.87,134.94,6109.0
2025-06-20 15:00:00,135.06,135.43,135.06,135.23,6336.0,135.06,135.43,135.06,135.23,6336.0
2025-06-20 15:30:00,135.42,135.87,135.18,135.74,25355.0,135.42,135.87,135.18,135.74,25355.0